CHINA TELECOM CORPORATION LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00728  2002-11-15    
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
2026-06-10 0 5.070 5.060 5.070 4.930 5.220 135,196,716 689,133,076 5.0973 5.070 5.060 5.070 4.930 5.220 135,196,716 5.0973 3.05%
2026-06-09 0 4.920 4.910 4.920 4.880 4.950 42,328,321 207,955,144 4.9129 4.920 4.910 4.920 4.880 4.950 42,328,321 4.9129 -0.40%
2026-06-08 0 4.940 4.930 4.940 4.890 4.990 67,657,872 333,328,260 4.9267 4.940 4.930 4.940 4.890 4.990 67,657,872 4.9267 -1.00%
2026-06-05 0 4.990 4.990 5.010 4.990 5.060 43,440,270 217,700,278 5.0115 4.990 4.990 5.010 4.990 5.060 43,440,270 5.0115 -0.60%
2026-06-04 0 5.020 5.010 5.020 4.990 5.100 75,587,859 379,472,686 5.0203 5.020 5.010 5.020 4.990 5.100 75,587,859 5.0203 -1.38%
2026-06-03 0 5.090 5.080 5.090 5.060 5.210 54,285,526 276,847,086 5.0998 5.090 5.080 5.090 5.060 5.210 54,285,526 5.0998 -1.74%
2026-06-02 0 5.180 5.180 5.200 5.130 5.230 61,870,263 320,223,862 5.1757 5.180 5.180 5.200 5.130 5.230 61,870,263 5.1757 0.85%
2026-06-01 0 5.240 5.240 5.250 5.180 5.300 71,673,454 375,285,333 5.2360 5.136 5.136 5.146 5.077 5.195 73,123,504 5.1322 1.16%
2026-05-29 0 5.180 5.180 5.190 5.130 5.250 74,690,828 386,309,947 5.1721 5.077 5.077 5.087 5.028 5.146 76,201,924 5.0696 -0.96%
2026-05-28 0 5.230 5.220 5.230 5.170 5.280 43,588,560 227,012,219 5.2081 5.126 5.116 5.126 5.067 5.175 44,470,415 5.1048 -0.95%
2026-05-27 0 5.280 5.260 5.280 5.180 5.330 70,979,055 373,197,506 5.2579 5.175 5.156 5.175 5.077 5.224 72,415,057 5.1536 -0.94%
2026-05-26 0 5.330 5.330 5.340 5.300 5.390 61,758,639 329,077,917 5.3285 5.224 5.224 5.234 5.195 5.283 63,008,099 5.2228 -1.11%
2026-05-22 0 5.390 5.380 5.390 5.380 5.510 69,768,037 378,183,004 5.4206 5.283 5.273 5.283 5.273 5.401 71,179,538 5.3131 -1.46%
2026-05-21 0 5.470 5.460 5.470 5.430 5.580 62,931,833 344,934,590 5.4811 5.362 5.352 5.362 5.322 5.469 64,205,029 5.3724 -1.62%
2026-05-20 0 5.560 5.530 5.560 5.520 5.710 86,752,667 485,499,711 5.5964 5.450 5.420 5.450 5.411 5.597 88,507,790 5.4854 -2.11%
2026-05-19 0 5.680 5.670 5.680 5.530 5.890 221,036,823 1,254,478,294 5.6754 5.567 5.558 5.567 5.420 5.773 225,508,695 5.5629 0.71%
2026-05-18 0 5.640 5.640 5.650 5.370 5.670 183,370,020 1,022,079,800 5.5739 5.528 5.528 5.538 5.264 5.558 187,079,842 5.4633 6.02%
2026-05-15 0 5.320 5.310 5.320 5.230 5.580 135,489,950 724,718,101 5.3489 5.215 5.205 5.215 5.126 5.469 138,231,094 5.2428 -3.45%
2026-05-14 0 5.510 5.510 5.520 5.420 5.610 131,081,325 726,068,701 5.5391 5.401 5.401 5.411 5.313 5.499 133,733,276 5.4292 1.10%
2026-05-13 0 5.450 5.450 5.460 5.420 5.520 93,798,690 514,121,097 5.4811 5.342 5.342 5.352 5.313 5.411 95,696,363 5.3724 -0.18%
2026-05-12 0 5.460 5.450 5.460 5.420 5.610 100,485,305 556,897,360 5.5421 5.352 5.342 5.352 5.313 5.499 102,518,258 5.4322 -0.55%
2026-05-11 0 5.490 5.490 5.510 5.380 5.550 87,445,122 479,146,009 5.4794 5.381 5.381 5.401 5.273 5.440 89,214,254 5.3707 1.29%
2026-05-08 0 5.420 5.410 5.420 5.330 5.470 76,752,827 415,901,574 5.4187 5.313 5.303 5.313 5.224 5.362 78,305,640 5.3113 1.31%
2026-05-07 0 5.350 5.350 5.360 5.180 5.420 108,338,593 580,526,652 5.3584 5.244 5.244 5.254 5.077 5.313 110,530,428 5.2522 3.08%
2026-05-06 0 5.190 5.190 5.200 5.120 5.230 53,689,437 278,964,768 5.1959 5.087 5.087 5.097 5.018 5.126 54,775,646 5.0929 1.17%
2026-05-05 0 5.130 5.130 5.140 5.110 5.150 7,705,589 39,523,091 5.1291 5.028 5.028 5.038 5.009 5.048 7,861,483 5.0274 -0.19%
2026-05-04 0 5.140 5.130 5.140 5.110 5.260 22,899,491 117,972,171 5.1517 5.038 5.028 5.038 5.009 5.156 23,362,778 5.0496 -1.34%
2026-04-30 0 5.210 5.200 5.210 5.180 5.270 69,719,636 363,945,567 5.2201 5.107 5.097 5.107 5.077 5.165 71,130,158 5.1166 -1.14%
2026-04-29 0 5.270 5.270 5.300 5.180 5.330 94,599,588 499,230,265 5.2773 5.165 5.165 5.195 5.077 5.224 96,513,465 5.1726 1.93%
2026-04-28 0 5.170 5.170 5.180 5.110 5.240 76,050,150 394,436,056 5.1865 5.067 5.067 5.077 5.009 5.136 77,588,747 5.0837 0.58%
2026-04-27 0 5.140 5.140 5.150 4.980 5.190 105,019,415 538,009,749 5.1230 5.038 5.038 5.048 4.881 5.087 107,144,099 5.0214 2.59%
2026-04-24 0 5.010 5.010 5.020 4.900 5.030 130,630,508 648,561,071 4.9649 4.911 4.911 4.920 4.803 4.930 133,273,339 4.8664 -1.96%
2026-04-23 0 5.110 5.110 5.120 5.000 5.150 78,846,120 402,022,777 5.0988 5.009 5.009 5.018 4.901 5.048 80,441,283 4.9977 1.59%
2026-04-22 0 5.030 5.030 5.040 5.010 5.070 52,663,722 265,960,232 5.0502 4.930 4.930 4.940 4.911 4.969 53,729,180 4.9500 -0.40%
2026-04-21 0 5.050 5.050 5.060 4.950 5.070 83,556,871 420,093,415 5.0276 4.950 4.950 4.960 4.852 4.969 85,247,339 4.9279 2.02%
2026-04-20 0 4.950 4.950 4.960 4.880 4.960 39,739,270 195,533,997 4.9204 4.852 4.852 4.862 4.783 4.862 40,543,249 4.8228 1.02%
2026-04-17 0 4.900 4.890 4.900 4.870 4.910 33,102,115 161,975,919 4.8932 4.803 4.793 4.803 4.773 4.813 33,771,815 4.7962 0.20%
2026-04-16 0 4.890 4.890 4.900 4.860 4.940 83,016,093 406,238,829 4.8935 4.793 4.793 4.803 4.764 4.842 84,695,620 4.7965 -0.20%
2026-04-15 0 4.900 4.890 4.900 4.880 5.000 57,841,406 284,057,423 4.9110 4.803 4.793 4.803 4.783 4.901 59,011,615 4.8136 -1.80%
2026-04-14 0 4.990 4.980 4.990 4.960 5.030 27,255,010 136,049,850 4.9917 4.891 4.881 4.891 4.862 4.930 27,806,415 4.8928 -0.40%
2026-04-13 0 5.010 5.000 5.010 4.970 5.020 21,876,213 109,250,722 4.9940 4.911 4.901 4.911 4.871 4.920 22,318,798 4.8950 0.40%
2026-04-10 0 4.990 4.990 5.000 4.960 5.010 26,470,120 132,182,530 4.9937 4.891 4.891 4.901 4.862 4.911 27,005,646 4.8946 0.60%
2026-04-09 0 4.960 4.960 4.970 4.900 5.010 54,223,231 269,032,236 4.9616 4.862 4.862 4.871 4.803 4.911 55,320,240 4.8632 0.81%
2026-04-08 0 4.920 4.910 4.920 4.890 4.970 56,152,891 276,953,647 4.9321 4.822 4.813 4.822 4.793 4.871 57,288,939 4.8343 0.82%
2026-04-02 0 4.880 4.880 4.890 4.850 4.900 39,824,094 194,369,365 4.8807 4.783 4.783 4.793 4.754 4.803 40,629,789 4.7839 0.00%
2026-04-01 0 4.880 4.870 4.880 4.850 4.910 30,918,357 151,082,643 4.8865 4.783 4.773 4.783 4.754 4.813 31,543,877 4.7896 1.04%
2026-03-31 0 4.830 4.820 4.830 4.750 4.830 35,911,000 172,017,845 4.7901 4.734 4.724 4.734 4.656 4.734 36,637,528 4.6951 1.05%
2026-03-30 0 4.780 4.770 4.780 4.750 4.830 65,030,177 310,945,923 4.7816 4.685 4.675 4.685 4.656 4.734 66,345,825 4.6867 -1.65%
2026-03-27 0 4.860 4.850 4.860 4.850 4.900 30,061,886 146,338,872 4.8679 4.764 4.754 4.764 4.754 4.803 30,670,078 4.7714 -0.41%
2026-03-26 0 4.880 4.870 4.880 4.870 4.920 43,882,250 214,921,647 4.8977 4.783 4.773 4.783 4.773 4.822 44,770,047 4.8006 -0.61%
2026-03-25 0 4.910 4.900 4.910 4.840 4.960 62,655,309 306,929,390 4.8987 4.813 4.803 4.813 4.744 4.862 63,922,910 4.8016 0.41%
2026-03-24 0 4.890 4.880 4.890 4.870 5.000 79,111,543 388,110,482 4.9059 4.793 4.783 4.793 4.773 4.901 80,712,076 4.8086 -1.61%
2026-03-23 0 4.970 4.950 4.970 4.930 5.030 103,603,348 514,506,923 4.9661 4.871 4.852 4.871 4.832 4.930 105,699,383 4.8676 -1.97%
2026-03-20 0 5.070 5.050 5.070 5.000 5.130 90,958,948 459,183,434 5.0482 4.969 4.950 4.969 4.901 5.028 92,799,170 4.9481 -1.36%
2026-03-19 0 5.140 5.130 5.140 5.080 5.160 49,096,000 251,405,100 5.1207 5.038 5.028 5.038 4.979 5.058 50,089,278 5.0191 0.19%
2026-03-18 0 5.130 5.130 5.140 5.100 5.160 36,919,031 189,574,334 5.1349 5.028 5.028 5.038 4.999 5.058 37,665,953 5.0330 -0.19%
2026-03-17 0 5.140 5.130 5.140 5.090 5.170 57,140,662 294,145,314 5.1477 5.038 5.028 5.038 4.989 5.067 58,296,694 5.0457 0.78%
2026-03-16 0 5.100 5.090 5.100 5.070 5.150 29,180,001 148,848,405 5.1010 4.999 4.989 4.999 4.969 5.048 29,770,352 4.9999 0.20%
2026-03-13 0 5.090 5.090 5.100 5.000 5.140 69,041,255 350,861,893 5.0819 4.989 4.989 4.999 4.901 5.038 70,438,052 4.9811 1.60%
2026-03-12 0 5.010 5.000 5.010 4.980 5.040 35,203,450 176,083,134 5.0019 4.911 4.901 4.911 4.881 4.940 35,915,663 4.9027 0.00%
2026-03-11 0 5.010 5.010 5.020 4.990 5.040 46,430,432 232,905,224 5.0162 4.911 4.911 4.920 4.891 4.940 47,369,782 4.9167 0.00%
2026-03-10 0 5.010 5.000 5.010 4.990 5.070 47,528,302 239,108,735 5.0309 4.911 4.901 4.911 4.891 4.969 48,489,863 4.9311 -0.40%
2026-03-09 0 5.030 5.010 5.030 4.970 5.070 62,714,477 313,891,796 5.0051 4.930 4.911 4.930 4.871 4.969 63,983,275 4.9058 -1.37%
2026-03-06 0 5.100 5.100 5.110 4.980 5.120 66,201,871 336,386,567 5.0812 4.999 4.999 5.009 4.881 5.018 67,541,224 4.9805 2.62%
2026-03-05 0 4.970 4.970 4.990 4.960 5.050 63,134,200 316,235,042 5.0089 4.871 4.871 4.891 4.862 4.950 64,411,490 4.9096 0.20%
2026-03-04 0 4.960 4.950 4.960 4.920 4.990 54,302,042 269,024,572 4.9542 4.862 4.852 4.862 4.822 4.891 55,400,645 4.8560 -0.20%
2026-03-03 0 4.970 4.970 4.980 4.960 5.040 54,862,476 273,733,253 4.9894 4.871 4.871 4.881 4.862 4.940 55,972,418 4.8905 0.00%
2026-03-02 0 4.970 4.960 4.970 4.900 4.980 44,494,146 220,621,336 4.9584 4.871 4.862 4.871 4.803 4.881 45,394,322 4.8601 -0.20%
2026-02-27 0 4.980 4.960 4.980 4.940 4.990 39,464,429 195,764,744 4.9605 4.881 4.862 4.881 4.842 4.891 40,262,847 4.8622 0.40%
2026-02-26 0 4.960 4.960 4.970 4.960 5.020 35,750,342 178,147,943 4.9831 4.862 4.862 4.871 4.862 4.920 36,473,619 4.8843 -0.60%
2026-02-25 0 4.990 4.990 5.000 4.960 5.020 57,607,682 288,075,621 5.0006 4.891 4.891 4.901 4.862 4.920 58,773,163 4.9015 0.60%
2026-02-24 0 4.960 4.950 4.960 4.930 4.980 41,625,412 206,681,435 4.9653 4.862 4.852 4.862 4.832 4.881 42,467,550 4.8668 -0.40%
2026-02-23 0 4.980 4.970 4.980 4.930 4.990 25,035,136 124,426,150 4.9701 4.881 4.871 4.881 4.832 4.891 25,541,630 4.8715 1.22%
2026-02-20 0 4.920 4.910 4.920 4.890 4.940 16,052,510 78,951,218 4.9183 4.822 4.813 4.822 4.793 4.842 16,377,274 4.8208 0.20%
2026-02-16 0 4.910 4.900 4.910 4.890 4.920 7,845,249 38,489,617 4.9061 4.813 4.803 4.813 4.793 4.822 8,003,969 4.8088 0.41%
2026-02-13 0 4.890 4.880 4.890 4.860 4.900 49,355,363 241,074,123 4.8845 4.793 4.783 4.793 4.764 4.803 50,353,888 4.7876 -0.20%
2026-02-12 0 4.900 4.890 4.900 4.880 4.930 54,973,120 269,578,771 4.9038 4.803 4.793 4.803 4.783 4.832 56,085,300 4.8066 0.20%
2026-02-11 0 4.890 4.880 4.890 4.880 4.920 50,361,271 246,524,113 4.8951 4.793 4.783 4.793 4.783 4.822 51,380,147 4.7980 0.20%
2026-02-10 0 4.880 4.870 4.880 4.870 4.950 73,534,966 361,129,371 4.9110 4.783 4.773 4.783 4.773 4.852 75,022,677 4.8136 -0.81%
2026-02-09 0 4.920 4.910 4.920 4.910 5.080 118,349,578 587,421,464 4.9634 4.822 4.813 4.822 4.813 4.979 120,743,949 4.8650 -2.96%
2026-02-06 0 5.070 5.030 5.070 5.000 5.090 55,657,744 280,453,239 5.0389 4.969 4.930 4.969 4.901 4.989 56,783,775 4.9390 -0.39%
2026-02-05 0 5.090 5.080 5.090 4.980 5.110 62,682,250 316,475,150 5.0489 4.989 4.979 4.989 4.881 5.009 63,950,396 4.9488 1.39%
2026-02-04 0 5.020 5.010 5.020 4.960 5.060 84,474,615 423,447,588 5.0127 4.920 4.911 4.920 4.862 4.960 86,183,650 4.9133 0.40%
2026-02-03 0 5.000 4.990 5.000 4.960 5.120 113,664,047 569,128,086 5.0071 4.901 4.891 4.901 4.862 5.018 115,963,623 4.9078 -2.15%
2026-02-02 0 5.110 5.100 5.110 4.890 5.110 339,915,423 1,697,958,073 4.9952 5.009 4.999 5.009 4.793 5.009 346,792,369 4.8962 -5.02%
2026-01-30 0 5.380 5.370 5.380 5.320 5.440 83,257,181 446,430,849 5.3621 5.273 5.264 5.273 5.215 5.332 84,941,586 5.2557 -0.74%
2026-01-29 0 5.420 5.420 5.430 5.350 5.440 80,106,653 432,379,473 5.3975 5.313 5.313 5.322 5.244 5.332 81,727,318 5.2905 0.00%
2026-01-28 0 5.420 5.420 5.430 5.120 5.470 170,087,131 910,671,726 5.3541 5.313 5.313 5.322 5.018 5.362 173,528,222 5.2480 6.27%
2026-01-27 0 5.100 5.090 5.100 5.090 5.200 103,243,443 530,579,049 5.1391 4.999 4.989 4.999 4.989 5.097 105,332,197 5.0372 -1.92%
2026-01-26 0 5.200 5.190 5.200 5.130 5.280 61,444,579 317,826,741 5.1726 5.097 5.087 5.097 5.028 5.175 62,687,685 5.0700 -0.76%
2026-01-23 0 5.240 5.230 5.240 5.190 5.270 76,470,054 400,860,612 5.2421 5.136 5.126 5.136 5.087 5.165 78,017,146 5.1381 1.35%
2026-01-22 0 5.170 5.170 5.180 5.090 5.190 51,689,335 266,418,504 5.1542 5.067 5.067 5.077 4.989 5.087 52,735,080 5.0520 0.78%
2026-01-21 0 5.130 5.120 5.130 5.060 5.220 67,234,591 345,545,178 5.1394 5.028 5.018 5.028 4.960 5.116 68,594,837 5.0375 -0.97%
2026-01-20 0 5.180 5.180 5.190 5.120 5.210 57,004,199 295,596,528 5.1855 5.077 5.077 5.087 5.018 5.107 58,157,471 5.0827 1.17%
2026-01-19 0 5.120 5.120 5.130 5.120 5.190 70,078,388 360,394,398 5.1427 5.018 5.018 5.028 5.018 5.087 71,496,168 5.0408 -1.35%
2026-01-16 0 5.190 5.180 5.190 5.160 5.320 87,132,699 453,513,069 5.2049 5.087 5.077 5.087 5.058 5.215 88,895,511 5.1016 -1.70%
2026-01-15 0 5.280 5.270 5.280 5.240 5.360 65,327,982 344,663,939 5.2759 5.175 5.165 5.175 5.136 5.254 66,649,655 5.1713 -0.75%
2026-01-14 0 5.320 5.310 5.320 5.300 5.380 67,098,362 357,540,785 5.3286 5.215 5.205 5.215 5.195 5.273 68,455,852 5.2229 0.00%
2026-01-13 0 5.320 5.310 5.320 5.300 5.380 58,816,470 313,738,960 5.3342 5.215 5.205 5.215 5.195 5.273 60,006,406 5.2284 -0.19%
2026-01-12 0 5.330 5.320 5.330 5.290 5.370 87,747,345 466,717,378 5.3189 5.224 5.215 5.224 5.185 5.264 89,522,592 5.2134 0.38%
2026-01-09 0 5.310 5.310 5.330 5.300 5.410 57,811,283 309,478,891 5.3533 5.205 5.205 5.224 5.195 5.303 58,980,883 5.2471 -0.56%
2026-01-08 0 5.340 5.330 5.340 5.300 5.430 69,388,568 370,173,448 5.3348 5.234 5.224 5.234 5.195 5.322 70,792,392 5.2290 -0.74%
2026-01-07 0 5.380 5.380 5.390 5.370 5.510 76,583,109 413,858,947 5.4040 5.273 5.273 5.283 5.264 5.401 78,132,488 5.2969 -1.65%
2026-01-06 0 5.470 5.470 5.480 5.410 5.520 57,194,920 312,753,491 5.4682 5.362 5.362 5.371 5.303 5.411 58,352,050 5.3598 1.11%
2026-01-05 0 5.410 5.410 5.430 5.400 5.500 81,678,276 444,949,875 5.4476 5.303 5.303 5.322 5.293 5.391 83,330,737 5.3396 -1.10%
2026-01-02 0 5.470 5.470 5.480 5.420 5.540 24,223,541 133,029,986 5.4918 5.362 5.362 5.371 5.313 5.430 24,713,616 5.3829 1.48%
2025-12-31 0 5.390 5.390 5.400 5.380 5.460 31,075,602 168,207,561 5.4128 5.283 5.283 5.293 5.273 5.352 31,704,303 5.3055 -0.74%
2025-12-30 0 5.430 5.420 5.430 5.350 5.450 76,862,617 414,726,373 5.3957 5.322 5.313 5.322 5.244 5.342 78,417,651 5.2887 0.18%
2025-12-29 0 5.420 5.410 5.420 5.390 5.550 78,263,126 425,718,515 5.4396 5.313 5.303 5.313 5.283 5.440 79,846,494 5.3317 -1.99%
2025-12-24 0 5.530 5.520 5.530 5.460 5.560 32,652,661 179,635,021 5.5014 5.420 5.411 5.420 5.352 5.450 33,313,268 5.3923 -0.36%
2025-12-23 0 5.550 5.540 5.550 5.490 5.590 55,324,318 305,862,066 5.5285 5.440 5.430 5.440 5.381 5.479 56,443,603 5.4189 -0.18%
2025-12-22 0 5.560 5.560 5.570 5.500 5.620 59,768,979 331,168,913 5.5408 5.450 5.450 5.460 5.391 5.509 60,978,186 5.4309 -0.18%
2025-12-19 0 5.570 5.570 5.580 5.500 5.590 81,164,323 451,344,201 5.5609 5.460 5.460 5.469 5.391 5.479 82,806,386 5.4506 1.46%
2025-12-18 0 5.490 5.490 5.500 5.440 5.510 62,908,287 343,641,817 5.4626 5.381 5.381 5.391 5.332 5.401 64,181,006 5.3543 0.18%
2025-12-17 0 5.480 5.480 5.490 5.480 5.550 57,949,466 319,263,479 5.5093 5.371 5.371 5.381 5.371 5.440 59,121,862 5.4001 -0.54%
2025-12-16 0 5.510 5.510 5.520 5.500 5.620 59,935,934 332,495,935 5.5475 5.401 5.401 5.411 5.391 5.509 61,148,518 5.4375 -1.96%
2025-12-15 0 5.620 5.610 5.620 5.570 5.650 72,557,911 407,146,159 5.6113 5.509 5.499 5.509 5.460 5.538 74,025,855 5.5001 -0.53%
2025-12-12 0 5.650 5.650 5.660 5.580 5.690 56,122,874 316,911,487 5.6467 5.538 5.538 5.548 5.469 5.577 57,258,315 5.5348 0.89%
2025-12-11 0 5.600 5.590 5.600 5.580 5.690 61,423,480 345,574,941 5.6261 5.489 5.479 5.489 5.469 5.577 62,666,160 5.5145 -0.71%
2025-12-10 0 5.640 5.640 5.650 5.620 5.720 62,516,372 353,048,592 5.6473 5.528 5.528 5.538 5.509 5.607 63,781,162 5.5353 -1.40%
2025-12-09 0 5.720 5.700 5.720 5.670 5.780 64,617,380 369,495,854 5.7182 5.607 5.587 5.607 5.558 5.665 65,924,676 5.6048 -0.69%
2025-12-08 0 5.760 5.760 5.770 5.750 5.940 62,188,441 361,851,039 5.8186 5.646 5.646 5.656 5.636 5.822 63,446,597 5.7032 -2.87%
2025-12-05 0 5.930 5.920 5.930 5.880 6.040 51,197,534 303,684,717 5.9316 5.812 5.803 5.812 5.763 5.920 52,233,329 5.8140 -1.82%
2025-12-04 0 6.040 6.030 6.040 5.930 6.050 32,046,350 192,406,662 6.0040 5.920 5.910 5.920 5.812 5.930 32,694,691 5.8850 0.33%
2025-12-03 0 6.020 6.020 6.030 5.990 6.060 36,714,634 220,800,253 6.0140 5.901 5.901 5.910 5.871 5.940 37,457,420 5.8947 -0.17%
2025-12-02 0 6.030 6.030 6.040 5.930 6.080 53,263,586 321,911,155 6.0437 5.910 5.910 5.920 5.812 5.959 54,341,180 5.9239 0.84%
2025-12-01 0 5.980 5.970 5.980 5.910 6.000 24,683,150 147,291,139 5.9673 5.861 5.852 5.861 5.793 5.881 25,182,523 5.8489 0.67%
2025-11-28 0 5.940 5.940 5.950 5.930 6.000 35,163,193 209,150,578 5.9480 5.822 5.822 5.832 5.812 5.881 35,874,592 5.8300 -0.67%
2025-11-27 0 5.980 5.980 5.990 5.950 6.030 50,332,711 301,017,612 5.9806 5.861 5.861 5.871 5.832 5.910 51,351,009 5.8620 -0.33%
2025-11-26 0 6.000 5.990 6.000 5.950 6.010 44,922,772 269,051,214 5.9892 5.881 5.871 5.881 5.832 5.891 45,831,620 5.8704 0.67%
2025-11-25 0 5.960 5.950 5.960 5.900 6.000 68,116,100 405,738,047 5.9566 5.842 5.832 5.842 5.783 5.881 69,494,180 5.8384 -0.17%
2025-11-24 0 5.970 5.960 5.970 5.850 5.980 78,985,790 467,337,933 5.9167 5.852 5.842 5.852 5.734 5.861 80,583,779 5.7994 2.05%
2025-11-21 0 5.850 5.840 5.850 5.710 5.880 88,531,394 515,469,923 5.8225 5.734 5.724 5.734 5.597 5.763 90,322,503 5.7070 0.69%
2025-11-20 0 5.810 5.810 5.820 5.780 5.830 26,316,700 152,821,930 5.8070 5.695 5.695 5.705 5.665 5.714 26,849,122 5.6919 0.69%
2025-11-19 0 5.770 5.770 5.780 5.740 5.790 20,542,000 118,632,060 5.7751 5.656 5.656 5.665 5.626 5.675 20,957,592 5.6606 0.35%
2025-11-18 0 5.750 5.730 5.750 5.700 5.770 27,820,247 159,500,385 5.7332 5.636 5.616 5.636 5.587 5.656 28,383,088 5.6196 -0.35%
2025-11-17 0 5.770 5.760 5.770 5.680 5.800 71,089,450 407,646,262 5.7343 5.656 5.646 5.656 5.567 5.685 72,527,685 5.6206 0.00%
2025-11-14 0 5.770 5.760 5.770 5.740 5.800 84,112,995 485,271,904 5.7693 5.656 5.646 5.656 5.626 5.685 85,814,714 5.6549 -0.69%
2025-11-13 0 5.810 5.800 5.810 5.760 5.860 84,939,846 492,668,906 5.8002 5.695 5.685 5.695 5.646 5.744 86,658,293 5.6852 -1.02%
2025-11-12 0 5.870 5.860 5.870 5.830 5.920 98,722,851 579,158,285 5.8665 5.754 5.744 5.754 5.714 5.803 100,720,147 5.7502 -0.34%
2025-11-11 0 5.890 5.880 5.890 5.860 5.930 70,139,212 412,783,725 5.8852 5.773 5.763 5.773 5.744 5.812 71,558,222 5.7685 0.00%
2025-11-10 0 5.890 5.880 5.890 5.850 5.940 76,967,433 454,488,143 5.9049 5.773 5.763 5.773 5.734 5.822 78,524,588 5.7878 0.68%
2025-11-07 0 5.850 5.850 5.860 5.770 5.900 107,816,119 630,355,302 5.8466 5.734 5.734 5.744 5.656 5.783 109,997,384 5.7306 1.56%
2025-11-06 0 5.760 5.760 5.770 5.690 5.800 69,406,105 399,812,619 5.7605 5.646 5.646 5.656 5.577 5.685 70,810,284 5.6463 1.23%
2025-11-05 0 5.690 5.690 5.700 5.580 5.710 64,905,880 367,384,105 5.6603 5.577 5.577 5.587 5.469 5.597 66,219,013 5.5480 1.25%
2025-11-04 0 5.620 5.620 5.630 5.520 5.650 65,262,713 366,383,623 5.6140 5.509 5.509 5.518 5.411 5.538 66,583,065 5.5027 1.44%
2025-11-03 0 5.540 5.540 5.560 5.450 5.570 65,757,240 363,343,180 5.5255 5.430 5.430 5.450 5.342 5.460 67,087,597 5.4160 1.28%
2025-10-31 0 5.470 5.470 5.480 5.470 5.550 46,517,632 255,620,605 5.4951 5.362 5.362 5.371 5.362 5.440 47,458,746 5.3862 -1.08%
2025-10-30 0 5.530 5.520 5.530 5.490 5.590 111,394,650 614,978,512 5.5207 5.420 5.411 5.420 5.381 5.479 113,648,313 5.4112 -0.54%
2025-10-28 0 5.560 5.530 5.560 5.510 5.590 77,809,583 430,731,661 5.5357 5.450 5.420 5.450 5.401 5.479 79,383,775 5.4259 -0.54%
2025-10-27 0 5.590 5.570 5.590 5.560 5.680 63,694,064 356,346,429 5.5947 5.479 5.460 5.479 5.450 5.567 64,982,680 5.4837 -1.06%
2025-10-24 0 5.650 5.640 5.650 5.620 5.700 43,543,570 245,981,210 5.6491 5.538 5.528 5.538 5.509 5.587 44,424,515 5.5371 -0.18%
2025-10-23 0 5.660 5.650 5.660 5.580 5.670 41,237,571 232,637,464 5.6414 5.548 5.538 5.548 5.469 5.558 42,071,862 5.5295 1.25%
2025-10-22 0 5.590 5.580 5.590 5.520 5.620 48,866,980 272,134,366 5.5689 5.479 5.469 5.479 5.411 5.509 49,855,625 5.4584 -0.18%
2025-10-21 0 5.600 5.600 5.610 5.560 5.720 101,053,917 567,102,427 5.6119 5.489 5.489 5.499 5.450 5.607 103,098,373 5.5006 -1.58%
2025-10-20 0 5.690 5.680 5.690 5.610 5.780 77,870,764 440,652,429 5.6588 5.577 5.567 5.577 5.499 5.665 79,446,194 5.5466 -0.70%
2025-10-17 0 5.730 5.720 5.730 5.660 5.770 83,046,075 475,593,191 5.7269 5.616 5.607 5.616 5.548 5.656 84,726,209 5.6133 -0.35%
2025-10-16 0 5.750 5.750 5.760 5.630 5.780 108,628,388 619,699,215 5.7048 5.636 5.636 5.646 5.518 5.665 110,826,086 5.5916 1.95%
2025-10-15 0 5.640 5.640 5.650 5.580 5.700 107,420,074 606,955,466 5.6503 5.528 5.528 5.538 5.469 5.587 109,593,326 5.5383 1.08%
2025-10-14 0 5.580 5.580 5.590 5.450 5.610 126,460,964 702,447,041 5.5547 5.469 5.469 5.479 5.342 5.499 129,019,439 5.4445 1.45%
2025-10-13 0 5.500 5.490 5.500 5.410 5.540 112,738,549 617,987,141 5.4816 5.391 5.381 5.391 5.303 5.430 115,019,401 5.3729 -0.54%
2025-10-10 0 5.530 5.520 5.530 5.370 5.550 150,559,571 828,591,693 5.5034 5.420 5.411 5.420 5.264 5.440 153,605,593 5.3943 2.41%
2025-10-09 0 5.400 5.400 5.410 5.300 5.440 129,517,195 697,365,720 5.3843 5.293 5.293 5.303 5.195 5.332 132,137,502 5.2776 2.66%
2025-10-08 0 5.260 5.250 5.260 5.220 5.320 28,933,185 151,765,161 5.2454 5.156 5.146 5.156 5.116 5.215 29,518,542 5.1414 -0.94%
2025-10-06 0 5.310 5.300 5.310 5.290 5.340 19,936,841 105,749,635 5.3042 5.205 5.195 5.205 5.185 5.234 20,340,190 5.1990 -0.38%
2025-10-03 0 5.330 5.320 5.330 5.300 5.380 19,401,832 103,234,125 5.3208 5.224 5.215 5.224 5.195 5.273 19,794,357 5.2153 -0.37%
2025-10-02 0 5.350 5.350 5.370 5.330 5.390 19,381,000 103,960,090 5.3640 5.244 5.244 5.264 5.224 5.283 19,773,104 5.2577 0.75%
2025-09-30 0 5.310 5.310 5.320 5.270 5.370 151,019,414 800,636,626 5.3015 5.205 5.205 5.215 5.165 5.264 154,074,740 5.1964 -0.93%
2025-09-29 0 5.360 5.350 5.360 5.320 5.440 120,852,616 647,117,374 5.3546 5.254 5.244 5.254 5.215 5.332 123,297,627 5.2484 -0.56%
2025-09-26 0 5.390 5.390 5.400 5.370 5.450 58,434,722 315,899,372 5.4060 5.283 5.283 5.293 5.264 5.342 59,616,935 5.2988 -0.19%
2025-09-25 0 5.400 5.400 5.410 5.350 5.420 91,767,908 494,445,591 5.3880 5.293 5.293 5.303 5.244 5.313 93,624,496 5.2812 0.75%
2025-09-24 0 5.360 5.350 5.360 5.340 5.410 102,672,019 550,127,442 5.3581 5.254 5.244 5.254 5.234 5.303 104,749,212 5.2519 -0.74%
2025-09-23 0 5.400 5.390 5.400 5.330 5.450 142,200,350 763,072,617 5.3662 5.293 5.283 5.293 5.224 5.342 145,077,254 5.2598 -0.37%
2025-09-22 0 5.420 5.420 5.430 5.400 5.540 100,557,615 546,859,171 5.4383 5.313 5.313 5.322 5.293 5.430 102,592,031 5.3304 -1.99%
2025-09-19 0 5.530 5.520 5.530 5.500 5.580 88,806,852 490,795,550 5.5266 5.420 5.411 5.420 5.391 5.469 90,603,534 5.4170 -0.72%
2025-09-18 0 5.570 5.560 5.570 5.550 5.670 92,091,647 515,661,061 5.5994 5.460 5.450 5.460 5.440 5.558 93,954,785 5.4884 -1.76%
2025-09-17 0 5.670 5.660 5.670 5.610 5.710 82,248,579 464,268,591 5.6447 5.558 5.548 5.558 5.499 5.597 83,912,578 5.5328 -0.53%
2025-09-16 0 5.700 5.690 5.700 5.650 5.780 59,522,671 338,534,842 5.6875 5.587 5.577 5.587 5.538 5.665 60,726,895 5.5747 -0.70%
2025-09-15 0 5.740 5.730 5.740 5.680 5.770 45,740,042 261,624,138 5.7198 5.626 5.616 5.626 5.567 5.656 46,665,424 5.6064 -0.35%
2025-09-12 0 5.760 5.750 5.760 5.740 5.880 86,725,040 500,980,610 5.7767 5.646 5.636 5.646 5.626 5.763 88,479,604 5.6621 -1.37%
2025-09-11 0 5.840 5.830 5.840 5.780 5.860 60,334,184 350,918,215 5.8162 5.724 5.714 5.724 5.665 5.744 61,554,826 5.7009 0.00%
2025-09-10 0 5.840 5.840 5.850 5.700 5.860 93,394,572 542,254,203 5.8061 5.724 5.724 5.734 5.587 5.744 95,284,070 5.6909 2.46%
2025-09-09 0 5.700 5.690 5.700 5.680 5.760 61,536,745 351,458,948 5.7114 5.587 5.577 5.587 5.567 5.646 62,781,716 5.5981 -0.70%
2025-09-08 0 5.740 5.730 5.740 5.660 5.750 109,081,796 622,292,178 5.7048 5.626 5.616 5.626 5.548 5.636 111,288,667 5.5917 0.70%
2025-09-05 0 5.700 5.690 5.700 5.670 5.720 344,972,084 1,966,049,042 5.6992 5.587 5.577 5.587 5.558 5.607 351,951,333 5.5861 0.53%
2025-09-04 0 5.670 5.660 5.670 5.630 5.720 64,611,415 365,488,063 5.6567 5.558 5.548 5.558 5.518 5.607 65,918,591 5.5445 -0.53%
2025-09-03 0 5.700 5.690 5.700 5.680 5.750 37,195,651 212,895,395 5.7237 5.587 5.577 5.587 5.567 5.636 37,948,169 5.6102 -0.18%
2025-09-02 0 5.710 5.700 5.710 5.640 5.770 85,675,439 487,512,968 5.6902 5.597 5.587 5.597 5.528 5.656 87,408,768 5.5774 -1.04%
2025-09-01 0 5.770 5.760 5.770 5.730 5.880 66,357,900 382,539,061 5.7648 5.656 5.646 5.656 5.616 5.763 67,700,409 5.6505 -0.52%
2025-08-29 0 5.800 5.800 5.810 5.760 5.880 61,612,500 357,476,855 5.8020 5.685 5.685 5.695 5.646 5.763 62,859,004 5.6870 -0.68%
2025-08-28 0 5.840 5.840 5.850 5.760 5.870 67,526,936 393,105,787 5.8215 5.724 5.724 5.734 5.646 5.754 68,893,097 5.7060 0.34%
2025-08-27 0 5.820 5.810 5.820 5.770 6.070 149,914,074 877,445,560 5.8530 5.705 5.695 5.705 5.656 5.950 152,947,037 5.7369 -3.01%
2025-08-26 0 6.200 6.190 6.200 6.120 6.230 74,618,772 460,130,508 6.1664 5.882 5.872 5.882 5.806 5.910 78,656,375 5.8499 -0.48%
2025-08-25 0 6.230 6.220 6.230 6.180 6.390 146,412,151 913,337,312 6.2381 5.910 5.901 5.910 5.863 6.062 154,334,476 5.9179 0.81%
2025-08-22 0 6.180 6.180 6.190 6.170 6.300 46,455,089 288,652,444 6.2136 5.863 5.863 5.872 5.853 5.977 48,968,762 5.8946 -1.44%
2025-08-21 0 6.270 6.270 6.280 6.230 6.360 33,003,677 207,623,904 6.2909 5.948 5.948 5.958 5.910 6.034 34,789,498 5.9680 0.48%
2025-08-20 0 6.240 6.220 6.240 6.170 6.290 31,291,680 194,466,156 6.2146 5.920 5.901 5.920 5.853 5.967 32,984,865 5.8956 -1.27%
2025-08-19 0 6.320 6.300 6.320 6.200 6.430 50,538,765 316,821,311 6.2689 5.996 5.977 5.996 5.882 6.100 53,273,405 5.9471 -1.25%
2025-08-18 0 6.400 6.390 6.400 6.250 6.490 82,606,588 527,279,017 6.3830 6.071 6.062 6.071 5.929 6.157 87,076,410 6.0554 1.11%
2025-08-15 0 6.330 6.330 6.340 6.210 6.360 72,914,159 459,210,915 6.2980 6.005 6.005 6.015 5.891 6.034 76,859,526 5.9747 1.77%
2025-08-14 0 6.220 6.210 6.220 6.130 6.280 30,767,267 190,156,651 6.1805 5.901 5.891 5.901 5.815 5.958 32,432,076 5.8632 -0.16%
2025-08-13 0 6.230 6.220 6.230 6.150 6.270 30,565,946 190,165,192 6.2215 5.910 5.901 5.910 5.834 5.948 32,219,862 5.9021 -0.16%
2025-08-12 0 6.240 6.240 6.250 6.090 6.260 42,431,873 261,633,067 6.1660 5.920 5.920 5.929 5.777 5.939 44,727,851 5.8494 0.65%
2025-08-11 0 6.200 6.190 6.200 6.030 6.220 56,528,436 348,682,388 6.1683 5.882 5.872 5.882 5.720 5.901 59,587,176 5.8516 2.31%
2025-08-08 0 6.060 6.060 6.070 5.920 6.150 62,815,613 382,265,238 6.0855 5.749 5.749 5.758 5.616 5.834 66,214,550 5.7731 1.34%
2025-08-07 0 5.980 5.960 5.980 5.900 6.060 59,526,720 354,503,483 5.9554 5.673 5.654 5.673 5.597 5.749 62,747,696 5.6497 -0.33%
2025-08-06 0 6.000 5.990 6.000 5.930 6.120 72,303,302 436,394,256 6.0356 5.692 5.683 5.692 5.626 5.806 76,215,616 5.7258 0.17%
2025-08-05 0 5.990 5.990 6.000 5.940 6.030 43,021,272 258,094,732 5.9992 5.683 5.683 5.692 5.635 5.720 45,349,142 5.6913 0.34%
2025-08-04 0 5.970 5.960 5.970 5.940 6.130 49,461,437 297,031,639 6.0053 5.664 5.654 5.664 5.635 5.815 52,137,783 5.6971 -2.45%
2025-08-01 0 6.120 6.120 6.130 6.000 6.230 84,070,902 516,998,606 6.1496 5.806 5.806 5.815 5.692 5.910 88,619,958 5.8339 1.16%
2025-07-31 0 6.050 6.030 6.050 5.980 6.070 49,134,600 296,050,299 6.0253 5.739 5.720 5.739 5.673 5.758 51,793,261 5.7160 0.00%
2025-07-30 0 6.050 6.050 6.060 5.940 6.120 63,809,944 386,935,240 6.0639 5.739 5.739 5.749 5.635 5.806 67,262,684 5.7526 0.83%
2025-07-29 0 6.000 5.990 6.000 5.860 6.020 94,888,664 564,422,342 5.9483 5.692 5.683 5.692 5.559 5.711 100,023,066 5.6429 2.56%
2025-07-28 0 5.850 5.850 5.860 5.700 5.870 90,315,265 524,402,665 5.8064 5.550 5.550 5.559 5.407 5.569 95,202,201 5.5083 2.27%
2025-07-25 0 5.720 5.690 5.720 5.660 5.740 41,961,838 238,910,289 5.6935 5.426 5.398 5.426 5.369 5.445 44,232,383 5.4013 0.00%
2025-07-24 0 5.720 5.720 5.730 5.710 5.760 37,570,916 215,483,770 5.7354 5.426 5.426 5.436 5.417 5.464 39,603,869 5.4410 -0.35%
2025-07-23 0 5.740 5.730 5.740 5.720 5.770 37,502,325 215,191,290 5.7381 5.445 5.436 5.445 5.426 5.474 39,531,566 5.4435 0.35%
2025-07-22 0 5.720 5.720 5.730 5.710 5.800 40,452,416 231,990,460 5.7349 5.426 5.426 5.436 5.417 5.502 42,641,286 5.4405 -0.35%
2025-07-21 0 5.740 5.720 5.740 5.680 5.810 43,674,145 250,083,671 5.7261 5.445 5.426 5.445 5.388 5.512 46,037,342 5.4322 -0.35%
2025-07-18 0 5.760 5.760 5.770 5.680 5.780 42,607,167 244,105,607 5.7292 5.464 5.464 5.474 5.388 5.483 44,912,630 5.4351 1.23%
2025-07-17 0 5.690 5.680 5.690 5.640 5.710 35,189,189 199,829,329 5.6787 5.398 5.388 5.398 5.350 5.417 37,093,267 5.3872 -0.18%
2025-07-16 0 5.700 5.690 5.700 5.670 5.730 45,384,565 258,865,333 5.7038 5.407 5.398 5.407 5.379 5.436 47,840,312 5.4110 0.18%
2025-07-15 0 5.690 5.680 5.690 5.580 5.700 57,910,573 326,744,686 5.6422 5.398 5.388 5.398 5.294 5.407 61,044,100 5.3526 1.43%
2025-07-14 0 5.610 5.600 5.610 5.530 5.620 50,222,881 280,943,659 5.5939 5.322 5.313 5.322 5.246 5.332 52,940,429 5.3068 1.08%
2025-07-11 0 5.550 5.540 5.550 5.510 5.620 68,266,644 380,166,529 5.5688 5.265 5.256 5.265 5.227 5.332 71,960,535 5.2830 0.54%
2025-07-10 0 5.520 5.510 5.520 5.490 5.540 48,765,350 268,781,115 5.5117 5.237 5.227 5.237 5.208 5.256 51,404,031 5.2288 0.36%
2025-07-09 0 5.500 5.500 5.510 5.490 5.550 42,287,786 233,366,794 5.5185 5.218 5.218 5.227 5.208 5.265 44,575,968 5.2353 0.00%
2025-07-08 0 5.500 5.490 5.500 5.480 5.540 39,453,267 217,013,748 5.5005 5.218 5.208 5.218 5.199 5.256 41,588,073 5.2182 -0.54%
2025-07-07 0 5.530 5.520 5.530 5.480 5.570 33,104,174 182,187,767 5.5035 5.246 5.237 5.246 5.199 5.284 34,895,433 5.2210 -0.36%
2025-07-04 0 5.550 5.550 5.560 5.510 5.600 48,558,771 269,563,813 5.5513 5.265 5.265 5.275 5.227 5.313 51,186,274 5.2663 -0.72%
2025-07-03 0 5.590 5.570 5.590 5.530 5.620 48,315,911 268,523,151 5.5577 5.303 5.284 5.303 5.246 5.332 50,930,273 5.2724 0.18%
2025-07-02 0 5.580 5.580 5.590 5.560 5.680 48,863,786 274,324,741 5.6141 5.294 5.294 5.303 5.275 5.388 51,507,793 5.3259 0.00%
2025-06-30 0 5.580 5.570 5.580 5.530 5.610 41,394,074 230,288,022 5.5633 5.294 5.284 5.294 5.246 5.322 43,633,897 5.2777 -0.36%
2025-06-27 0 5.600 5.590 5.600 5.560 5.650 47,335,812 264,530,245 5.5884 5.313 5.303 5.313 5.275 5.360 49,897,141 5.3015 -0.53%
2025-06-26 0 5.630 5.630 5.640 5.570 5.650 44,615,606 250,180,326 5.6075 5.341 5.341 5.350 5.284 5.360 47,029,745 5.3196 0.18%
2025-06-25 0 5.620 5.610 5.620 5.600 5.680 56,509,457 318,162,304 5.6302 5.332 5.322 5.332 5.313 5.388 59,567,170 5.3412 -0.53%
2025-06-24 0 5.650 5.640 5.650 5.580 5.650 57,809,971 324,431,278 5.6120 5.360 5.350 5.360 5.294 5.360 60,938,054 5.3240 0.89%
2025-06-23 0 5.600 5.590 5.600 5.540 5.610 30,810,490 172,003,212 5.5826 5.313 5.303 5.313 5.256 5.322 32,477,638 5.2961 0.00%
2025-06-20 0 5.600 5.590 5.600 5.560 5.620 33,752,038 188,751,477 5.5923 5.313 5.303 5.313 5.275 5.332 35,578,352 5.3052 0.18%
2025-06-19 0 5.590 5.580 5.590 5.550 5.710 48,202,282 269,170,658 5.5842 5.303 5.294 5.303 5.265 5.417 50,810,495 5.2975 -1.58%
2025-06-18 0 5.680 5.670 5.680 5.660 5.790 37,991,000 216,050,070 5.6869 5.388 5.379 5.388 5.369 5.493 40,046,684 5.3950 -1.39%
2025-06-17 0 5.760 5.750 5.760 5.740 5.800 16,810,001 97,008,385 5.7709 5.464 5.455 5.464 5.445 5.502 17,719,586 5.4746 0.17%
2025-06-16 0 5.750 5.740 5.750 5.710 5.820 33,630,451 194,178,862 5.7739 5.455 5.445 5.455 5.417 5.521 35,450,186 5.4775 0.35%
2025-06-13 0 5.730 5.720 5.730 5.680 5.780 22,550,395 129,446,134 5.7403 5.436 5.426 5.436 5.388 5.483 23,770,591 5.4456 0.17%
2025-06-12 0 5.720 5.710 5.720 5.700 5.790 32,362,000 185,349,240 5.7274 5.426 5.417 5.426 5.407 5.493 34,113,100 5.4334 -1.04%
2025-06-11 0 5.780 5.770 5.780 5.740 5.800 28,630,840 165,142,871 5.7680 5.483 5.474 5.483 5.445 5.502 30,180,048 5.4719 -0.34%
2025-06-10 0 5.800 5.790 5.800 5.750 5.840 18,752,574 108,590,264 5.7907 5.502 5.493 5.502 5.455 5.540 19,767,271 5.4934 0.35%
2025-06-09 0 5.780 5.780 5.800 5.730 5.850 31,586,000 183,149,640 5.7984 5.483 5.483 5.502 5.436 5.550 33,295,111 5.5008 0.35%
2025-06-06 0 5.760 5.760 5.800 5.690 5.840 57,014,206 329,680,848 5.7824 5.464 5.464 5.502 5.398 5.540 60,099,230 5.4856 1.23%
2025-06-05 0 5.690 5.690 5.700 5.660 5.730 50,464,100 287,207,170 5.6913 5.398 5.398 5.407 5.369 5.436 53,194,700 5.3992 -0.35%
2025-06-04 0 5.710 5.700 5.710 5.650 5.840 65,845,591 374,577,725 5.6887 5.417 5.407 5.417 5.360 5.540 69,408,480 5.3967 -1.89%
2025-06-03 0 5.820 5.810 5.820 5.750 5.900 42,217,628 245,213,397 5.8083 5.521 5.512 5.521 5.455 5.597 44,502,013 5.5102 -0.50%
2025-06-02 0 5.950 5.930 5.950 5.860 5.980 11,565,506 68,344,605 5.9093 5.549 5.530 5.549 5.465 5.577 12,401,061 5.5112 -0.50%
2025-05-30 0 5.980 5.980 5.990 5.850 6.010 73,058,599 433,636,389 5.9355 5.577 5.577 5.586 5.456 5.605 78,336,752 5.5355 -0.17%
2025-05-29 0 5.990 5.970 5.990 5.860 6.120 109,773,609 658,412,833 5.9979 5.586 5.568 5.586 5.465 5.708 117,704,256 5.5938 0.50%
2025-05-28 0 5.960 5.960 5.970 5.910 6.000 47,528,610 283,580,624 5.9665 5.558 5.558 5.568 5.512 5.596 50,962,337 5.5645 0.34%
2025-05-27 0 5.940 5.940 5.950 5.840 6.000 84,710,524 502,380,568 5.9306 5.540 5.540 5.549 5.447 5.596 90,830,476 5.5310 1.37%
2025-05-26 0 5.860 5.850 5.860 5.810 5.920 66,802,358 392,792,621 5.8799 5.465 5.456 5.465 5.419 5.521 71,628,526 5.4837 0.86%
2025-05-23 0 5.810 5.810 5.820 5.780 5.900 47,668,430 278,651,299 5.8456 5.419 5.419 5.428 5.391 5.502 51,112,258 5.4518 0.17%
2025-05-22 0 5.800 5.770 5.800 5.760 5.840 39,360,661 228,253,093 5.7990 5.409 5.381 5.409 5.372 5.447 42,204,291 5.4083 -0.34%
2025-05-21 0 5.820 5.820 5.830 5.720 5.870 46,322,791 269,605,404 5.8201 5.428 5.428 5.437 5.335 5.474 49,669,403 5.4280 1.22%
2025-05-20 0 5.750 5.750 5.760 5.700 5.810 49,045,269 283,157,827 5.7734 5.363 5.363 5.372 5.316 5.419 52,588,568 5.3844 0.88%
2025-05-19 0 5.700 5.700 5.720 5.570 5.800 60,613,751 347,101,923 5.7265 5.316 5.316 5.335 5.195 5.409 64,992,820 5.3406 1.24%
2025-05-16 0 5.630 5.620 5.630 5.570 5.670 45,252,888 253,654,459 5.6053 5.251 5.241 5.251 5.195 5.288 48,522,204 5.2276 -0.53%
2025-05-15 0 5.660 5.660 5.670 5.600 5.690 36,863,327 208,955,107 5.6684 5.279 5.279 5.288 5.223 5.307 39,526,536 5.2865 0.89%
2025-05-14 0 5.610 5.610 5.630 5.450 5.650 91,549,992 510,665,752 5.5780 5.232 5.232 5.251 5.083 5.269 98,164,065 5.2022 0.00%
2025-05-13 0 5.610 5.610 5.620 5.580 5.690 46,405,851 260,822,191 5.6205 5.232 5.232 5.241 5.204 5.307 49,758,464 5.2418 -0.53%
2025-05-12 0 5.640 5.630 5.640 5.550 5.660 61,714,887 346,142,743 5.6087 5.260 5.251 5.260 5.176 5.279 66,173,508 5.2308 0.71%
2025-05-09 0 5.600 5.600 5.610 5.550 5.620 27,366,258 153,314,305 5.6023 5.223 5.223 5.232 5.176 5.241 29,343,346 5.2248 0.18%
2025-05-08 0 5.590 5.580 5.590 5.520 5.600 26,291,366 146,417,733 5.5690 5.213 5.204 5.213 5.148 5.223 28,190,798 5.1938 0.72%
2025-05-07 0 5.550 5.550 5.570 5.460 5.620 80,145,269 445,953,980 5.5643 5.176 5.176 5.195 5.092 5.241 85,935,402 5.1894 2.02%
2025-05-06 0 5.440 5.440 5.450 5.310 5.480 57,283,893 309,865,293 5.4093 5.073 5.073 5.083 4.952 5.111 61,422,395 5.0448 1.68%
2025-05-02 0 5.350 5.350 5.370 5.320 5.410 9,230,001 49,650,605 5.3793 4.990 4.990 5.008 4.962 5.045 9,896,827 5.0168 0.19%
2025-04-30 0 5.340 5.330 5.340 5.300 5.400 67,248,015 358,576,499 5.3321 4.980 4.971 4.980 4.943 5.036 72,106,380 4.9729 -0.93%
2025-04-29 0 5.390 5.390 5.400 5.360 5.430 47,049,367 253,735,418 5.3930 5.027 5.027 5.036 4.999 5.064 50,448,471 5.0296 -0.55%
2025-04-28 0 5.420 5.410 5.420 5.260 5.440 108,118,015 577,927,098 5.3453 5.055 5.045 5.055 4.906 5.073 115,929,052 4.9852 0.00%
2025-04-25 0 5.420 5.410 5.420 5.340 5.530 163,596,443 884,073,828 5.4040 5.055 5.045 5.055 4.980 5.157 175,415,546 5.0399 -1.99%
2025-04-24 0 5.530 5.520 5.530 5.410 5.540 117,055,888 638,393,844 5.4538 5.157 5.148 5.157 5.045 5.167 125,512,646 5.0863 0.18%
2025-04-23 0 5.520 5.520 5.530 5.490 5.790 212,545,466 1,180,263,819 5.5530 5.148 5.148 5.157 5.120 5.400 227,900,914 5.1788 -4.33%
2025-04-22 0 5.770 5.750 5.770 5.690 5.880 78,441,047 449,627,729 5.7320 5.381 5.363 5.381 5.307 5.484 84,108,058 5.3458 -2.20%
2025-04-17 0 5.900 5.890 5.900 5.800 5.950 52,170,850 306,084,757 5.8670 5.502 5.493 5.502 5.409 5.549 55,939,958 5.4717 -0.67%
2025-04-16 0 5.940 5.920 5.940 5.820 5.950 59,115,555 348,853,220 5.9012 5.540 5.521 5.540 5.428 5.549 63,386,386 5.5036 0.85%
2025-04-15 0 5.890 5.890 5.900 5.770 5.950 52,822,951 311,030,783 5.8882 5.493 5.493 5.502 5.381 5.549 56,639,170 5.4914 0.86%
2025-04-14 0 5.840 5.830 5.840 5.760 5.880 103,656,936 602,938,497 5.8167 5.447 5.437 5.447 5.372 5.484 111,145,681 5.4248 -0.17%
2025-04-11 0 5.850 5.850 5.860 5.810 5.900 47,963,302 280,754,344 5.8535 5.456 5.456 5.465 5.419 5.502 51,428,434 5.4591 0.34%
2025-04-10 0 5.830 5.830 5.860 5.760 5.910 74,763,819 437,130,967 5.8468 5.437 5.437 5.465 5.372 5.512 80,165,167 5.4529 1.22%
2025-04-09 0 5.760 5.760 5.770 5.480 5.820 99,160,692 564,874,572 5.6966 5.372 5.372 5.381 5.111 5.428 106,324,603 5.3127 1.59%
2025-04-08 0 5.670 5.670 5.690 5.570 5.750 82,604,910 466,139,905 5.6430 5.288 5.288 5.307 5.195 5.363 88,572,741 5.2628 0.89%
2025-04-07 0 5.620 5.560 5.620 5.520 5.880 151,155,063 860,716,195 5.6943 5.241 5.185 5.241 5.148 5.484 162,075,333 5.3106 -7.72%
2025-04-03 0 6.090 6.090 6.100 5.880 6.110 89,638,364 543,866,399 6.0673 5.680 5.680 5.689 5.484 5.698 96,114,330 5.6585 2.53%
2025-04-02 0 5.940 5.930 5.940 5.870 5.980 36,622,350 217,597,367 5.9417 5.540 5.530 5.540 5.474 5.577 39,268,149 5.5413 0.68%
2025-04-01 0 5.900 5.890 5.900 5.810 5.910 55,753,665 326,976,410 5.8647 5.502 5.493 5.502 5.419 5.512 59,781,615 5.4695 1.03%
2025-03-31 0 5.840 5.840 5.850 5.820 5.920 52,953,200 311,790,768 5.8880 5.447 5.447 5.456 5.428 5.521 56,778,829 5.4913 0.17%
2025-03-28 0 5.830 5.830 5.840 5.760 5.880 44,178,100 257,136,015 5.8204 5.437 5.437 5.447 5.372 5.484 47,369,768 5.4283 1.04%
2025-03-27 0 5.770 5.770 5.790 5.720 5.890 40,901,100 237,925,278 5.8171 5.381 5.381 5.400 5.335 5.493 43,856,019 5.4251 -0.35%
2025-03-26 0 5.790 5.790 5.800 5.620 5.820 98,268,590 564,045,082 5.7398 5.400 5.400 5.409 5.241 5.428 105,368,051 5.3531 1.22%
2025-03-25 0 5.720 5.710 5.720 5.590 5.860 100,162,789 567,289,380 5.6637 5.335 5.325 5.335 5.213 5.465 107,399,097 5.2821 -2.39%
2025-03-24 0 5.860 5.850 5.860 5.830 5.940 48,411,300 284,186,020 5.8702 5.465 5.456 5.465 5.437 5.540 51,908,797 5.4747 -0.51%
2025-03-21 0 5.890 5.890 5.900 5.840 6.020 66,275,900 392,429,009 5.9211 5.493 5.493 5.502 5.447 5.614 71,064,034 5.5222 -0.67%
2025-03-20 0 5.930 5.920 5.930 5.820 6.090 88,659,682 522,742,331 5.8961 5.530 5.521 5.530 5.428 5.680 95,064,943 5.4988 -2.47%
2025-03-19 0 6.080 6.080 6.090 6.060 6.240 86,330,700 530,560,888 6.1457 5.670 5.670 5.680 5.652 5.820 92,567,703 5.7316 -2.25%
2025-03-18 0 6.220 6.220 6.230 6.000 6.270 91,100,225 560,483,885 6.1524 5.801 5.801 5.810 5.596 5.848 97,681,804 5.7379 4.54%
2025-03-17 0 5.950 5.950 5.980 5.830 6.000 98,886,018 588,473,937 5.9510 5.549 5.549 5.577 5.437 5.596 106,030,085 5.5501 1.19%
2025-03-14 0 5.880 5.880 5.890 5.790 5.940 53,937,585 317,467,244 5.8858 5.484 5.484 5.493 5.400 5.540 57,834,332 5.4893 0.51%
2025-03-13 0 5.850 5.840 5.850 5.760 5.910 53,869,785 313,215,708 5.8143 5.456 5.447 5.456 5.372 5.512 57,761,633 5.4226 -0.34%
2025-03-12 0 5.870 5.860 5.870 5.790 5.970 55,908,735 328,599,042 5.8774 5.474 5.465 5.474 5.400 5.568 59,947,888 5.4814 -1.51%
2025-03-11 0 5.960 5.950 5.960 5.710 5.990 102,191,753 600,657,652 5.8778 5.558 5.549 5.558 5.325 5.586 109,574,645 5.4817 -0.50%
2025-03-10 0 5.990 5.940 5.990 5.890 6.260 84,301,168 504,427,154 5.9836 5.586 5.540 5.586 5.493 5.838 90,391,546 5.5805 -3.54%
2025-03-07 0 6.210 6.200 6.210 6.050 6.320 104,574,193 654,179,132 6.2556 5.792 5.782 5.792 5.642 5.894 112,129,205 5.8342 1.80%
2025-03-06 0 6.100 6.100 6.110 6.030 6.320 118,909,368 732,062,400 6.1565 5.689 5.689 5.698 5.624 5.894 127,500,032 5.7417 1.67%
2025-03-05 0 6.000 6.000 6.010 5.810 6.060 107,590,097 645,030,052 5.9953 5.596 5.596 5.605 5.419 5.652 115,362,995 5.5913 3.45%
2025-03-04 0 5.800 5.790 5.800 5.570 5.830 79,368,575 452,895,754 5.7062 5.409 5.400 5.409 5.195 5.437 85,102,596 5.3218 -0.68%
2025-03-03 0 5.840 5.840 5.850 5.790 5.990 78,086,563 460,136,192 5.8926 5.447 5.447 5.456 5.400 5.586 83,727,964 5.4956 0.00%
2025-02-28 0 5.840 5.830 5.840 5.750 6.090 164,547,413 960,615,935 5.8379 5.447 5.437 5.447 5.363 5.680 176,435,219 5.4446 -3.31%
2025-02-27 0 6.040 6.030 6.040 5.840 6.300 216,391,528 1,316,293,740 6.0829 5.633 5.624 5.633 5.447 5.876 232,024,837 5.6731 -0.98%
2025-02-26 0 6.100 6.100 6.140 5.900 6.240 244,075,730 1,477,455,302 6.0533 5.689 5.689 5.726 5.502 5.820 261,709,097 5.6454 0.83%
2025-02-25 0 6.050 6.040 6.050 5.920 6.270 323,842,747 1,977,481,799 6.1063 5.642 5.633 5.642 5.521 5.848 347,238,921 5.6949 -4.87%
2025-02-24 0 6.360 6.360 6.370 6.200 6.980 288,762,459 1,879,499,124 6.5088 5.931 5.931 5.941 5.782 6.510 309,624,240 6.0703 -5.36%
2025-02-21 0 6.720 6.720 6.740 6.020 6.880 442,906,803 2,882,311,683 6.5077 6.267 6.267 6.286 5.614 6.416 474,904,816 6.0692 12.75%
2025-02-20 0 5.960 5.950 5.960 5.780 6.050 167,707,849 990,904,792 5.9085 5.558 5.549 5.558 5.391 5.642 179,823,982 5.5104 -1.81%
2025-02-19 0 6.070 6.050 6.070 6.000 6.260 173,575,596 1,060,293,852 6.1085 5.661 5.642 5.661 5.596 5.838 186,115,648 5.6970 -2.57%
2025-02-18 0 6.230 6.210 6.230 6.060 6.300 215,356,302 1,336,571,061 6.2063 5.810 5.792 5.810 5.652 5.876 230,914,821 5.7882 2.64%
2025-02-17 0 6.070 6.070 6.080 5.920 6.390 392,061,114 2,399,211,455 6.1195 5.661 5.661 5.670 5.521 5.959 420,385,756 5.7072 3.23%
2025-02-14 0 5.880 5.870 5.880 5.560 5.900 243,430,567 1,406,526,532 5.7779 5.484 5.474 5.484 5.185 5.502 261,017,324 5.3886 5.57%
2025-02-13 0 5.570 5.570 5.580 5.560 5.780 195,577,917 1,113,351,245 5.6926 5.195 5.195 5.204 5.185 5.391 209,707,537 5.3091 -1.24%
2025-02-12 0 5.640 5.630 5.640 5.360 5.650 210,318,955 1,162,776,926 5.5286 5.260 5.251 5.260 4.999 5.269 225,513,548 5.1561 2.36%
2025-02-11 0 5.510 5.500 5.510 5.370 5.580 236,882,123 1,309,067,000 5.5262 5.139 5.129 5.139 5.008 5.204 253,995,785 5.1539 2.61%
2025-02-10 0 5.370 5.370 5.380 5.180 5.540 263,754,626 1,425,291,891 5.4039 5.008 5.008 5.018 4.831 5.167 282,809,705 5.0398 4.27%
2025-02-07 0 5.150 5.140 5.150 4.940 5.160 160,539,956 814,592,574 5.0741 4.803 4.794 4.803 4.607 4.812 172,138,242 4.7322 3.00%
2025-02-06 0 5.000 4.990 5.000 4.860 5.000 85,956,572 425,009,114 4.9445 4.663 4.654 4.663 4.533 4.663 92,166,545 4.6113 2.88%
2025-02-05 0 4.860 4.850 4.860 4.790 4.910 65,031,164 314,388,565 4.8344 4.533 4.523 4.533 4.467 4.579 69,729,371 4.5087 -1.22%
2025-02-04 0 4.920 4.910 4.920 4.830 4.920 27,720,784 135,873,098 4.9015 4.589 4.579 4.589 4.505 4.589 29,723,485 4.5712 1.86%
2025-02-03 0 4.830 4.820 4.830 4.760 4.850 13,551,013 65,202,728 4.8116 4.505 4.495 4.505 4.439 4.523 14,530,012 4.4875 -0.82%
2025-01-28 0 4.870 4.860 4.870 4.860 4.950 2,317,967 11,313,105 4.8806 4.542 4.533 4.542 4.533 4.616 2,485,430 4.5518 -1.02%
2025-01-27 0 4.920 4.910 4.920 4.860 4.950 63,298,720 311,314,962 4.9182 4.589 4.579 4.589 4.533 4.616 67,871,766 4.5868 1.23%
2025-01-24 0 4.860 4.860 4.870 4.770 4.880 35,549,741 172,372,521 4.8488 4.533 4.533 4.542 4.449 4.551 38,118,049 4.5221 1.67%
2025-01-23 0 4.780 4.780 4.790 4.750 4.840 35,022,655 167,848,788 4.7926 4.458 4.458 4.467 4.430 4.514 37,552,883 4.4697 -0.21%
2025-01-22 0 4.790 4.770 4.790 4.670 4.790 32,716,053 154,906,949 4.7349 4.467 4.449 4.467 4.355 4.467 35,079,640 4.4159 1.05%
2025-01-21 0 4.740 4.720 4.740 4.620 4.770 72,345,016 340,237,344 4.7030 4.421 4.402 4.421 4.309 4.449 77,571,616 4.3861 -0.21%
2025-01-20 0 4.750 4.750 4.780 4.710 4.780 47,711,315 226,626,386 4.7500 4.430 4.430 4.458 4.393 4.458 51,158,242 4.4299 0.42%
2025-01-17 0 4.730 4.730 4.740 4.680 4.780 28,310,751 134,359,514 4.7459 4.411 4.411 4.421 4.365 4.458 30,356,075 4.4261 0.85%
2025-01-16 0 4.690 4.690 4.720 4.650 4.730 28,012,969 131,508,445 4.6946 4.374 4.374 4.402 4.337 4.411 30,036,779 4.3782 0.43%
2025-01-15 0 4.670 4.660 4.670 4.630 4.690 40,738,375 189,708,352 4.6567 4.355 4.346 4.355 4.318 4.374 43,681,538 4.3430 0.21%
2025-01-14 0 4.660 4.660 4.680 4.660 4.790 44,600,106 210,055,879 4.7098 4.346 4.346 4.365 4.346 4.467 47,822,262 4.3924 -1.06%
2025-01-13 0 4.710 4.700 4.710 4.670 4.760 26,165,678 123,246,340 4.7102 4.393 4.383 4.393 4.355 4.439 28,056,030 4.3929 -1.26%
2025-01-10 0 4.770 4.770 4.780 4.750 4.830 29,196,681 139,635,155 4.7826 4.449 4.449 4.458 4.430 4.505 31,306,009 4.4603 -1.04%
2025-01-09 0 4.820 4.820 4.830 4.770 4.830 41,825,684 200,975,046 4.8051 4.495 4.495 4.505 4.449 4.505 44,847,400 4.4813 1.05%
2025-01-08 0 4.770 4.760 4.770 4.690 4.800 50,262,788 238,402,398 4.7431 4.449 4.439 4.449 4.374 4.477 53,894,047 4.4235 1.27%
2025-01-07 0 4.710 4.700 4.710 4.680 4.780 35,914,328 169,495,351 4.7194 4.393 4.383 4.393 4.365 4.458 38,508,976 4.4015 -1.05%
2025-01-06 0 4.760 4.760 4.780 4.710 4.820 44,711,165 214,005,783 4.7864 4.439 4.439 4.458 4.393 4.495 47,941,344 4.4639 0.63%
2025-01-03 0 4.730 4.730 4.740 4.690 4.830 111,226,091 529,403,134 4.7597 4.411 4.411 4.421 4.374 4.505 119,261,673 4.4390 0.42%
2025-01-02 0 4.710 4.710 4.720 4.680 4.860 109,759,189 521,382,595 4.7502 4.393 4.393 4.402 4.365 4.533 117,688,794 4.4302 -3.29%
2024-12-31 0 4.870 4.870 4.880 4.840 4.900 32,451,980 157,951,918 4.8673 4.542 4.542 4.551 4.514 4.570 34,796,489 4.5393 -0.20%
2024-12-30 0 4.880 4.880 4.890 4.850 4.910 34,656,702 169,116,190 4.8798 4.551 4.551 4.561 4.523 4.579 37,160,492 4.5510 -0.41%
2024-12-27 0 4.900 4.890 4.900 4.850 4.920 68,191,000 333,579,530 4.8918 4.570 4.561 4.570 4.523 4.589 73,117,491 4.5622 0.20%
2024-12-24 0 4.890 4.880 4.890 4.840 4.890 17,849,318 87,035,651 4.8761 4.561 4.551 4.561 4.514 4.561 19,138,850 4.5476 0.82%
2024-12-23 0 4.850 4.850 4.860 4.820 4.880 62,803,444 304,982,877 4.8561 4.523 4.523 4.533 4.495 4.551 67,340,709 4.5290 0.00%
2024-12-20 0 4.850 4.850 4.860 4.830 4.900 70,912,109 345,656,064 4.8744 4.523 4.523 4.533 4.505 4.570 76,035,188 4.5460 -0.82%
2024-12-19 0 4.890 4.880 4.890 4.800 4.910 93,290,505 455,491,591 4.8825 4.561 4.551 4.561 4.477 4.579 100,030,322 4.5535 0.82%
2024-12-18 0 4.850 4.840 4.850 4.770 4.880 83,384,241 403,724,370 4.8417 4.523 4.514 4.523 4.449 4.551 89,408,375 4.5155 1.04%
2024-12-17 0 4.800 4.800 4.840 4.780 4.880 77,097,851 373,323,201 4.8422 4.477 4.477 4.514 4.458 4.551 82,667,822 4.5159 -0.62%
2024-12-16 0 4.830 4.820 4.830 4.710 4.860 65,412,908 315,897,969 4.8293 4.505 4.495 4.505 4.393 4.533 70,138,695 4.5039 2.55%
2024-12-13 0 4.710 4.710 4.720 4.690 4.800 53,830,501 255,562,831 4.7475 4.393 4.393 4.402 4.374 4.477 57,719,511 4.4277 -1.26%
2024-12-12 0 4.770 4.740 4.770 4.720 4.790 37,887,140 180,458,953 4.7631 4.449 4.421 4.449 4.402 4.467 40,624,314 4.4421 0.85%
2024-12-11 0 4.730 4.730 4.750 4.610 4.780 75,096,737 355,408,969 4.7327 4.411 4.411 4.430 4.299 4.458 80,522,137 4.4138 1.94%
2024-12-10 0 4.640 4.610 4.640 4.580 4.700 66,881,643 309,733,636 4.6311 4.327 4.299 4.327 4.271 4.383 71,713,539 4.3190 -0.64%
2024-12-09 0 4.670 4.670 4.690 4.620 4.690 44,503,678 207,373,392 4.6597 4.355 4.355 4.374 4.309 4.374 47,718,867 4.3457 0.65%
2024-12-06 0 4.640 4.640 4.650 4.580 4.660 54,558,037 252,754,338 4.6328 4.327 4.327 4.337 4.271 4.346 58,499,608 4.3206 1.31%
2024-12-05 0 4.580 4.580 4.590 4.560 4.620 38,452,002 176,533,890 4.5910 4.271 4.271 4.281 4.253 4.309 41,229,985 4.2817 -0.65%
2024-12-04 0 4.610 4.610 4.620 4.540 4.630 46,174,000 212,268,000 4.5971 4.299 4.299 4.309 4.234 4.318 49,509,863 4.2874 1.32%
2024-12-03 0 4.550 4.550 4.560 4.500 4.570 31,563,880 143,390,168 4.5429 4.243 4.243 4.253 4.197 4.262 33,844,228 4.2368 0.22%
2024-12-02 0 4.540 4.520 4.540 4.490 4.570 35,194,704 159,480,828 4.5314 4.234 4.215 4.234 4.187 4.262 37,737,362 4.2261 0.44%
2024-11-29 0 4.520 4.510 4.520 4.460 4.530 43,913,426 198,006,187 4.5090 4.215 4.206 4.215 4.159 4.225 47,085,972 4.2052 1.12%
2024-11-28 0 4.470 4.460 4.470 4.450 4.520 43,987,698 197,338,274 4.4862 4.169 4.159 4.169 4.150 4.215 47,165,610 4.1839 -0.89%
2024-11-27 0 4.510 4.500 4.510 4.450 4.530 37,320,400 167,911,936 4.4992 4.206 4.197 4.206 4.150 4.225 40,016,630 4.1961 1.35%
2024-11-26 0 4.450 4.450 4.480 4.430 4.510 37,356,923 167,605,545 4.4866 4.150 4.150 4.178 4.132 4.206 40,055,792 4.1843 0.23%
2024-11-25 0 4.440 4.440 4.450 4.420 4.480 27,180,244 121,063,418 4.4541 4.141 4.141 4.150 4.122 4.178 29,143,894 4.1540 0.00%
2024-11-22 0 4.440 4.440 4.450 4.410 4.500 21,871,232 97,257,671 4.4468 4.141 4.141 4.150 4.113 4.197 23,451,330 4.1472 -0.89%
2024-11-21 0 4.480 4.480 4.490 4.440 4.500 30,986,913 138,648,103 4.4744 4.178 4.178 4.187 4.141 4.197 33,225,577 4.1729 -0.22%
2024-11-20 0 4.490 4.480 4.490 4.470 4.520 16,644,014 74,786,551 4.4933 4.187 4.178 4.187 4.169 4.215 17,846,469 4.1906 -0.44%
2024-11-19 0 4.510 4.500 4.510 4.470 4.530 24,637,932 110,767,095 4.4958 4.206 4.197 4.206 4.169 4.225 26,417,911 4.1929 0.22%
2024-11-18 0 4.500 4.490 4.500 4.450 4.520 54,409,070 245,032,045 4.5035 4.197 4.187 4.197 4.150 4.215 58,339,879 4.2001 1.12%
2024-11-15 0 4.450 4.450 4.460 4.360 4.500 94,083,342 418,791,297 4.4513 4.150 4.150 4.159 4.066 4.197 100,880,438 4.1514 2.30%
2024-11-14 0 4.350 4.350 4.360 4.330 4.390 64,666,783 282,183,008 4.3636 4.057 4.057 4.066 4.038 4.094 69,338,666 4.0696 -0.68%
2024-11-13 0 4.380 4.370 4.380 4.240 4.480 116,384,000 510,793,500 4.3889 4.085 4.076 4.085 3.954 4.178 124,792,218 4.0932 2.58%
2024-11-12 0 4.270 4.260 4.270 4.230 4.370 74,726,347 319,282,935 4.2727 3.982 3.973 3.982 3.945 4.076 80,124,988 3.9848 -1.39%
2024-11-11 0 4.330 4.330 4.340 4.300 4.380 65,782,218 285,448,906 4.3393 4.038 4.038 4.048 4.010 4.085 70,534,686 4.0469 -0.92%
2024-11-08 0 4.370 4.360 4.370 4.340 4.470 89,040,504 391,207,799 4.3936 4.076 4.066 4.076 4.048 4.169 95,473,278 4.0976 -1.58%
2024-11-07 0 4.440 4.440 4.450 4.410 4.500 67,403,177 300,154,606 4.4531 4.141 4.141 4.150 4.113 4.197 72,272,752 4.1531 -1.33%
2024-11-06 0 4.500 4.490 4.500 4.450 4.530 47,156,565 211,659,967 4.4885 4.197 4.187 4.197 4.150 4.225 50,563,414 4.1860 0.00%
2024-11-05 0 4.500 4.500 4.510 4.440 4.520 51,938,564 232,995,292 4.4860 4.197 4.197 4.206 4.141 4.215 55,690,890 4.1837 0.67%
2024-11-04 0 4.470 4.470 4.480 4.430 4.500 44,071,290 196,690,062 4.4630 4.169 4.169 4.178 4.132 4.197 47,255,241 4.1623 0.22%
2024-11-01 0 4.460 4.450 4.460 4.420 4.500 30,384,000 135,391,640 4.4560 4.159 4.150 4.159 4.122 4.197 32,579,107 4.1558 0.45%
2024-10-31 0 4.440 4.440 4.450 4.420 4.520 36,716,000 164,437,650 4.4786 4.141 4.141 4.150 4.122 4.215 39,368,565 4.1769 -0.45%
2024-10-30 0 4.460 4.460 4.470 4.440 4.530 58,182,000 260,364,420 4.4750 4.159 4.159 4.169 4.141 4.225 62,385,386 4.1735 -1.55%
2024-10-29 0 4.530 4.520 4.530 4.500 4.570 62,937,705 284,428,623 4.5192 4.225 4.215 4.225 4.197 4.262 67,484,669 4.2147 -1.09%
2024-10-28 0 4.580 4.580 4.600 4.520 4.620 48,279,000 220,827,160 4.5740 4.271 4.271 4.290 4.215 4.309 51,766,939 4.2658 -0.65%
2024-10-25 0 4.610 4.600 4.610 4.540 4.680 99,859,625 457,788,728 4.5843 4.299 4.290 4.299 4.234 4.365 107,074,031 4.2754 -1.28%
2024-10-24 0 4.670 4.660 4.670 4.560 4.680 72,159,825 333,110,822 4.6163 4.355 4.346 4.355 4.253 4.365 77,373,046 4.3053 0.00%
2024-10-23 0 4.670 4.670 4.690 4.670 4.760 46,978,729 221,571,282 4.7164 4.355 4.355 4.374 4.355 4.439 50,372,730 4.3986 -0.43%
2024-10-22 0 4.690 4.680 4.690 4.620 4.730 57,071,404 266,701,504 4.6731 4.374 4.365 4.374 4.309 4.411 61,194,555 4.3583 -0.21%
2024-10-21 0 4.700 4.700 4.710 4.650 4.740 50,545,154 236,836,935 4.6857 4.383 4.383 4.393 4.337 4.421 54,196,813 4.3699 -0.42%
2024-10-18 0 4.720 4.720 4.730 4.650 4.760 49,648,946 234,055,625 4.7142 4.402 4.402 4.411 4.337 4.439 53,235,858 4.3966 0.43%
2024-10-17 0 4.700 4.680 4.700 4.670 4.820 52,068,043 246,979,620 4.7434 4.383 4.365 4.383 4.355 4.495 55,829,724 4.4238 -1.05%
2024-10-16 0 4.750 4.750 4.760 4.670 4.800 82,724,252 394,427,535 4.7680 4.430 4.430 4.439 4.355 4.477 88,700,705 4.4467 0.64%
2024-10-15 0 4.720 4.710 4.720 4.700 4.800 68,621,676 325,883,480 4.7490 4.402 4.393 4.402 4.383 4.477 73,579,282 4.4290 -0.63%
2024-10-14 0 4.750 4.750 4.760 4.590 4.810 126,890,981 602,594,502 4.7489 4.430 4.430 4.439 4.281 4.486 136,058,280 4.4289 2.37%
2024-10-10 0 4.640 4.630 4.640 4.570 4.750 121,570,912 567,755,257 4.6702 4.327 4.318 4.327 4.262 4.430 130,353,860 4.3555 1.98%
2024-10-09 0 4.550 4.550 4.560 4.460 4.620 123,402,393 561,841,398 4.5529 4.243 4.243 4.253 4.159 4.309 132,317,658 4.2462 -0.22%
2024-10-08 0 4.560 4.530 4.560 4.500 4.910 187,802,059 867,144,771 4.6173 4.253 4.225 4.253 4.197 4.579 201,369,908 4.3062 -7.13%
2024-10-07 0 4.910 4.900 4.910 4.720 4.930 156,178,520 758,343,648 4.8556 4.579 4.570 4.579 4.402 4.598 167,461,712 4.5285 5.36%
2024-10-04 0 4.660 4.650 4.660 4.580 4.660 47,123,080 217,962,796 4.6254 4.346 4.337 4.346 4.271 4.346 50,527,509 4.3137 1.08%
2024-10-03 0 4.610 4.610 4.630 4.590 4.710 63,234,395 293,671,438 4.6442 4.299 4.299 4.318 4.281 4.393 67,802,794 4.3313 -0.86%
2024-10-02 0 4.650 4.650 4.660 4.460 4.700 137,654,844 634,514,314 4.6095 4.337 4.337 4.346 4.159 4.383 147,599,784 4.2989 4.26%
2024-09-30 0 4.460 4.460 4.470 4.370 4.520 227,692,163 1,011,639,722 4.4430 4.159 4.159 4.169 4.076 4.215 244,141,892 4.1437 2.06%
2024-09-27 0 4.370 4.370 4.380 4.260 4.440 315,314,183 1,366,051,337 4.3323 4.076 4.076 4.085 3.973 4.141 338,094,206 4.0404 1.39%
2024-09-26 0 4.310 4.310 4.320 4.280 4.560 258,461,947 1,130,573,792 4.3742 4.020 4.020 4.029 3.992 4.253 277,134,653 4.0795 -5.07%
2024-09-25 0 4.540 4.540 4.550 4.520 4.630 104,722,504 480,160,505 4.5851 4.234 4.234 4.243 4.215 4.318 112,288,231 4.2761 0.22%
2024-09-24 0 4.530 4.530 4.540 4.400 4.570 69,217,537 312,404,475 4.5134 4.225 4.225 4.234 4.104 4.262 74,218,191 4.2093 3.42%
2024-09-23 0 4.380 4.380 4.400 4.340 4.430 63,888,300 281,421,632 4.4049 4.085 4.085 4.104 4.048 4.132 68,503,941 4.1081 0.92%
2024-09-20 0 4.340 4.340 4.350 4.330 4.390 66,838,312 290,959,600 4.3532 4.048 4.048 4.057 4.038 4.094 71,667,078 4.0599 -0.23%
2024-09-19 0 4.350 4.350 4.360 4.310 4.370 62,922,311 273,395,124 4.3450 4.057 4.057 4.066 4.020 4.076 67,468,163 4.0522 0.69%
2024-09-17 0 4.320 4.310 4.320 4.310 4.360 19,450,135 84,240,805 4.3311 4.029 4.020 4.029 4.020 4.066 20,855,319 4.0393 0.00%
2024-09-16 0 4.320 4.320 4.330 4.310 4.380 6,186,870 26,800,803 4.3319 4.029 4.029 4.038 4.020 4.085 6,633,843 4.0400 -0.46%
2024-09-13 0 4.340 4.330 4.340 4.260 4.360 45,506,592 197,120,617 4.3317 4.048 4.038 4.048 3.973 4.066 48,794,237 4.0398 1.40%
2024-09-12 0 4.280 4.270 4.280 4.220 4.310 30,954,799 132,477,569 4.2797 3.992 3.982 3.992 3.936 4.020 33,191,143 3.9914 0.23%
2024-09-11 0 4.270 4.250 4.270 4.200 4.350 50,284,446 214,609,288 4.2679 3.982 3.964 3.982 3.917 4.057 53,917,270 3.9803 -2.06%
2024-09-10 0 4.360 4.340 4.360 4.180 4.360 68,164,155 290,089,767 4.2558 4.066 4.048 4.066 3.898 4.066 73,088,707 3.9690 0.69%
2024-09-09 0 4.330 4.310 4.330 4.240 4.470 69,257,908 298,760,474 4.3137 4.038 4.020 4.038 3.954 4.169 74,261,479 4.0231 -3.35%
2024-09-05 0 4.480 4.480 4.490 4.440 4.510 23,035,082 102,947,463 4.4692 4.178 4.178 4.187 4.141 4.206 24,699,262 4.1680 0.22%
2024-09-04 0 4.470 4.460 4.470 4.440 4.530 29,072,640 130,267,530 4.4808 4.169 4.159 4.169 4.141 4.225 31,173,007 4.1789 -1.54%
2024-09-03 0 4.540 4.530 4.540 4.510 4.640 40,212,195 182,524,510 4.5390 4.234 4.225 4.234 4.206 4.327 43,117,344 4.2332 -0.61%
2024-09-02 0 4.750 4.750 4.760 4.700 4.770 29,717,894 140,501,420 4.7278 4.260 4.260 4.269 4.215 4.278 33,136,546 4.2401 0.00%
2024-08-30 0 4.750 4.750 4.760 4.640 4.780 58,852,011 278,129,431 4.7259 4.260 4.260 4.269 4.161 4.287 65,622,160 4.2383 0.00%
2024-08-29 0 4.750 4.720 4.750 4.660 4.750 49,233,582 231,318,660 4.6984 4.260 4.233 4.260 4.179 4.260 54,897,257 4.2137 1.06%
2024-08-28 0 4.700 4.700 4.710 4.640 4.780 40,752,617 191,620,081 4.7020 4.215 4.215 4.224 4.161 4.287 45,440,669 4.2169 -1.26%
2024-08-27 0 4.760 4.760 4.770 4.730 4.830 65,598,025 313,933,219 4.7857 4.269 4.269 4.278 4.242 4.332 73,144,214 4.2920 0.63%
2024-08-26 0 4.730 4.730 4.740 4.710 4.820 53,336,160 254,605,281 4.7736 4.242 4.242 4.251 4.224 4.323 59,471,783 4.2811 0.64%
2024-08-23 0 4.700 4.700 4.720 4.700 4.750 21,860,000 103,324,260 4.7266 4.215 4.215 4.233 4.215 4.260 24,374,705 4.2390 -0.63%
2024-08-22 0 4.730 4.720 4.730 4.650 4.750 36,329,001 171,103,544 4.7098 4.242 4.233 4.242 4.170 4.260 40,508,174 4.2239 1.72%
2024-08-21 0 4.650 4.650 4.670 4.580 4.700 62,082,084 289,872,345 4.6692 4.170 4.170 4.188 4.107 4.215 69,223,810 4.1875 1.75%
2024-08-20 0 4.570 4.560 4.570 4.510 4.620 30,179,273 137,568,259 4.5584 4.099 4.090 4.099 4.045 4.143 33,651,001 4.0881 0.00%
2024-08-19 0 4.570 4.560 4.570 4.440 4.590 38,105,029 173,363,976 4.5496 4.099 4.090 4.099 3.982 4.116 42,488,511 4.0803 2.24%
2024-08-16 0 4.470 4.470 4.480 4.450 4.530 32,452,767 145,667,366 4.4886 4.009 4.009 4.018 3.991 4.063 36,186,031 4.0255 0.22%
2024-08-15 0 4.460 4.450 4.460 4.330 4.470 46,571,519 206,586,670 4.4359 4.000 3.991 4.000 3.883 4.009 51,928,959 3.9783 2.53%
2024-08-14 0 4.350 4.340 4.350 4.270 4.370 44,643,912 192,986,414 4.3228 3.901 3.892 3.901 3.829 3.919 49,779,606 3.8768 1.64%
2024-08-13 0 4.280 4.280 4.290 4.190 4.300 57,989,511 247,171,507 4.2623 3.838 3.838 3.847 3.758 3.856 64,660,441 3.8226 1.90%
2024-08-12 0 4.200 4.200 4.210 4.080 4.230 110,303,281 456,695,512 4.1404 3.767 3.767 3.776 3.659 3.794 122,992,221 3.7132 -0.71%
2024-08-09 0 4.230 4.230 4.240 4.210 4.450 113,644,006 483,407,176 4.2537 3.794 3.794 3.803 3.776 3.991 126,717,253 3.8148 -3.86%
2024-08-08 0 4.400 4.390 4.400 4.360 4.410 41,825,475 183,845,415 4.3955 3.946 3.937 3.946 3.910 3.955 46,636,945 3.9421 0.00%
2024-08-07 0 4.400 4.390 4.400 4.380 4.440 89,749,253 394,799,593 4.3989 3.946 3.937 3.946 3.928 3.982 100,073,723 3.9451 0.00%
2024-08-06 0 4.400 4.390 4.400 4.390 4.550 84,598,000 377,528,640 4.4626 3.946 3.937 3.946 3.937 4.081 94,329,886 4.0022 -2.22%
2024-08-05 0 4.500 4.490 4.500 4.460 4.630 53,643,380 243,425,962 4.5379 4.036 4.027 4.036 4.000 4.152 59,814,345 4.0697 -2.60%
2024-08-02 0 4.620 4.610 4.620 4.570 4.660 26,790,173 123,921,538 4.6256 4.143 4.134 4.143 4.099 4.179 29,872,030 4.1484 0.00%
2024-08-01 0 4.620 4.610 4.620 4.580 4.690 51,693,422 239,552,971 4.6341 4.143 4.134 4.143 4.107 4.206 57,640,070 4.1560 0.65%
2024-07-31 0 4.590 4.580 4.590 4.520 4.640 44,399,923 203,164,773 4.5758 4.116 4.107 4.116 4.054 4.161 49,507,550 4.1037 -0.22%
2024-07-30 0 4.600 4.600 4.610 4.550 4.670 35,324,869 163,114,587 4.6176 4.125 4.125 4.134 4.081 4.188 39,388,530 4.1412 -0.65%
2024-07-29 0 4.630 4.630 4.640 4.540 4.650 34,347,778 157,812,270 4.5945 4.152 4.152 4.161 4.072 4.170 38,299,038 4.1205 0.87%
2024-07-26 0 4.590 4.580 4.590 4.420 4.670 106,624,000 482,153,580 4.5220 4.116 4.107 4.116 3.964 4.188 118,889,687 4.0555 -1.71%
2024-07-25 0 4.670 4.650 4.670 4.630 4.830 51,520,791 241,836,351 4.6940 4.188 4.170 4.188 4.152 4.332 57,447,580 4.2097 -2.71%
2024-07-24 0 4.800 4.790 4.800 4.770 4.920 43,832,854 212,096,365 4.8388 4.305 4.296 4.305 4.278 4.412 48,875,247 4.3395 -1.23%
2024-07-23 0 4.860 4.860 4.870 4.830 4.920 40,166,588 196,763,425 4.8987 4.359 4.359 4.368 4.332 4.412 44,787,225 4.3933 0.21%
2024-07-22 0 4.850 4.840 4.850 4.670 4.850 56,985,362 271,638,475 4.7668 4.350 4.341 4.350 4.188 4.350 63,540,778 4.2750 1.46%
2024-07-19 0 4.780 4.770 4.780 4.630 4.790 89,516,643 420,274,177 4.6949 4.287 4.278 4.287 4.152 4.296 99,814,354 4.2106 0.84%
2024-07-18 0 4.740 4.740 4.750 4.630 4.810 88,004,217 418,348,248 4.7537 4.251 4.251 4.260 4.152 4.314 98,127,944 4.2633 1.94%
2024-07-17 0 4.650 4.640 4.650 4.600 5.000 122,667,473 578,438,831 4.7155 4.170 4.161 4.170 4.125 4.484 136,778,751 4.2290 -6.44%
2024-07-16 0 4.970 4.970 4.980 4.880 5.000 72,152,529 358,493,383 4.9685 4.457 4.457 4.466 4.377 4.484 80,452,728 4.4560 1.02%
2024-07-15 0 4.920 4.920 4.930 4.860 4.980 44,668,504 220,032,567 4.9259 4.412 4.412 4.421 4.359 4.466 49,807,027 4.4177 -0.61%
2024-07-12 0 4.950 4.930 4.950 4.860 4.960 44,021,277 217,332,776 4.9370 4.439 4.421 4.439 4.359 4.448 49,085,345 4.4277 1.64%
2024-07-11 0 4.870 4.870 4.880 4.740 4.910 67,119,796 324,153,306 4.8295 4.368 4.368 4.377 4.251 4.403 74,841,045 4.3312 1.88%
2024-07-10 0 4.780 4.770 4.780 4.730 4.860 66,054,334 316,626,784 4.7934 4.287 4.278 4.287 4.242 4.359 73,653,015 4.2989 -1.65%
2024-07-09 0 4.860 4.850 4.860 4.760 4.870 48,193,075 232,579,343 4.8260 4.359 4.350 4.359 4.269 4.368 53,737,054 4.3281 1.04%
2024-07-08 0 4.810 4.790 4.810 4.640 4.810 60,267,805 285,894,562 4.7437 4.314 4.296 4.314 4.161 4.314 67,200,822 4.2543 1.91%
2024-07-05 0 4.720 4.710 4.720 4.670 4.810 57,878,887 274,283,864 4.7389 4.233 4.224 4.233 4.188 4.314 64,537,091 4.2500 -0.42%
2024-07-04 0 4.740 4.740 4.760 4.680 4.800 54,753,220 260,409,275 4.7561 4.251 4.251 4.269 4.197 4.305 61,051,857 4.2654 1.07%
2024-07-03 0 4.690 4.680 4.690 4.620 4.750 77,716,949 363,255,404 4.6741 4.206 4.197 4.206 4.143 4.260 86,657,261 4.1919 0.00%
2024-07-02 0 4.690 4.680 4.690 4.630 4.790 92,720,235 434,630,323 4.6875 4.206 4.197 4.206 4.152 4.296 103,386,477 4.2039 1.30%
2024-06-28 0 4.630 4.630 4.640 4.610 4.830 129,517,317 611,140,119 4.7186 4.152 4.152 4.161 4.134 4.332 144,416,579 4.2318 -0.43%
2024-06-27 0 4.650 4.640 4.650 4.510 4.670 105,481,731 486,311,441 4.6104 4.170 4.161 4.170 4.045 4.188 117,616,015 4.1347 2.88%
2024-06-26 0 4.520 4.510 4.520 4.480 4.530 45,066,662 203,284,485 4.5108 4.054 4.045 4.054 4.018 4.063 50,250,988 4.0454 0.67%
2024-06-25 0 4.490 4.490 4.500 4.390 4.500 52,175,759 233,703,157 4.4792 4.027 4.027 4.036 3.937 4.036 58,177,893 4.0170 1.81%
2024-06-24 0 4.410 4.410 4.420 4.370 4.460 34,969,233 154,215,109 4.4100 3.955 3.955 3.964 3.919 4.000 38,991,983 3.9550 -0.68%
2024-06-21 0 4.440 4.430 4.440 4.420 4.480 45,145,668 200,803,213 4.4479 3.982 3.973 3.982 3.964 4.018 50,339,083 3.9890 -0.89%
2024-06-20 0 4.480 4.470 4.480 4.350 4.500 98,057,409 435,625,248 4.4426 4.018 4.009 4.018 3.901 4.036 109,337,623 3.9842 2.75%
2024-06-19 0 4.360 4.350 4.360 4.260 4.370 55,938,000 242,189,020 4.3296 3.910 3.901 3.910 3.821 3.919 62,372,930 3.8829 1.87%
2024-06-18 0 4.280 4.270 4.280 4.220 4.300 28,294,222 120,670,487 4.2648 3.838 3.829 3.838 3.785 3.856 31,549,100 3.8248 0.71%
2024-06-17 0 4.250 4.240 4.250 4.190 4.350 55,450,102 235,922,837 4.2547 3.812 3.803 3.812 3.758 3.901 61,828,906 3.8157 -1.16%
2024-06-14 0 4.300 4.300 4.310 4.290 4.370 34,302,591 148,743,998 4.3362 3.856 3.856 3.865 3.847 3.919 38,248,652 3.8889 -1.15%
2024-06-13 0 4.350 4.340 4.350 4.300 4.370 18,300,296 79,375,928 4.3374 3.901 3.892 3.901 3.856 3.919 20,405,504 3.8899 0.93%
2024-06-12 0 4.310 4.310 4.330 4.240 4.330 29,384,541 126,018,390 4.2886 3.865 3.865 3.883 3.803 3.883 32,764,846 3.8461 0.23%
2024-06-11 0 4.300 4.300 4.320 4.270 4.450 45,864,982 198,157,346 4.3204 3.856 3.856 3.874 3.829 3.991 51,141,144 3.8747 -2.05%
2024-06-07 0 4.390 4.380 4.390 4.320 4.470 56,298,465 248,615,905 4.4160 3.937 3.928 3.937 3.874 4.009 62,774,862 3.9604 1.62%
2024-06-06 0 4.320 4.320 4.330 4.290 4.340 52,898,000 228,507,180 4.3198 3.874 3.874 3.883 3.847 3.892 58,983,218 3.8741 0.47%
2024-06-05 0 4.300 4.290 4.300 4.300 4.440 84,255,809 366,921,399 4.3548 3.856 3.847 3.856 3.856 3.982 93,948,331 3.9056 -1.85%
2024-06-04 0 4.480 4.470 4.480 4.420 4.490 79,020,425 353,016,014 4.4674 3.929 3.920 3.929 3.877 3.938 90,097,948 3.9181 0.00%
2024-06-03 0 4.480 4.470 4.480 4.460 4.560 171,477,220 771,161,282 4.4972 3.929 3.920 3.929 3.912 3.999 195,515,850 3.9442 0.00%
2024-05-31 0 4.480 4.480 4.490 4.410 4.510 96,943,940 434,273,757 4.4796 3.929 3.929 3.938 3.868 3.955 110,534,081 3.9289 1.82%
2024-05-30 0 4.400 4.400 4.420 4.400 4.490 42,402,097 188,670,547 4.4496 3.859 3.859 3.877 3.859 3.938 48,346,259 3.9025 -1.12%
2024-05-29 0 4.450 4.450 4.460 4.440 4.490 28,154,281 125,617,496 4.4618 3.903 3.903 3.912 3.894 3.938 32,101,105 3.9132 -0.22%
2024-05-28 0 4.460 4.460 4.470 4.460 4.490 52,889,900 236,834,418 4.4779 3.912 3.912 3.920 3.912 3.938 60,304,300 3.9273 -0.22%
2024-05-27 0 4.470 4.470 4.480 4.450 4.500 61,997,541 277,759,110 4.4802 3.920 3.920 3.929 3.903 3.947 70,688,701 3.9293 0.68%
2024-05-24 0 4.440 4.440 4.450 4.410 4.460 29,060,784 129,012,660 4.4394 3.894 3.894 3.903 3.868 3.912 33,134,686 3.8936 0.00%
2024-05-23 0 4.440 4.440 4.450 4.410 4.460 40,784,635 181,283,284 4.4449 3.894 3.894 3.903 3.868 3.912 46,502,052 3.8984 0.00%
2024-05-22 0 4.440 4.430 4.440 4.320 4.460 63,458,000 280,189,140 4.4153 3.894 3.885 3.894 3.789 3.912 72,353,895 3.8725 2.78%
2024-05-21 0 4.320 4.320 4.330 4.290 4.360 92,882,162 401,387,632 4.3215 3.789 3.789 3.798 3.763 3.824 105,902,900 3.7901 -0.46%
2024-05-20 0 4.340 4.340 4.350 4.320 4.460 129,862,190 566,888,701 4.3653 3.806 3.806 3.815 3.789 3.912 148,066,994 3.8286 -2.69%
2024-05-17 0 4.460 4.460 4.470 4.410 4.470 46,331,300 206,015,500 4.4466 3.912 3.912 3.920 3.868 3.920 52,826,279 3.8999 1.13%
2024-05-16 0 4.410 4.400 4.410 4.400 4.480 61,860,131 274,371,198 4.4353 3.868 3.859 3.868 3.859 3.929 70,532,028 3.8900 -0.45%
2024-05-14 0 4.430 4.430 4.440 4.430 4.480 41,924,216 186,842,221 4.4567 3.885 3.885 3.894 3.885 3.929 47,801,386 3.9087 -0.23%
2024-05-13 0 4.440 4.440 4.450 4.430 4.490 55,601,254 247,989,942 4.4602 3.894 3.894 3.903 3.885 3.938 63,395,747 3.9118 -0.67%
2024-05-10 0 4.470 4.460 4.470 4.350 4.550 131,649,976 592,104,885 4.4976 3.920 3.912 3.920 3.815 3.991 150,105,402 3.9446 3.47%
2024-05-09 0 4.320 4.320 4.330 4.310 4.390 70,456,627 306,291,294 4.3472 3.789 3.789 3.798 3.780 3.850 80,333,629 3.8127 -0.23%
2024-05-08 0 4.330 4.330 4.340 4.250 4.340 66,534,114 287,443,613 4.3202 3.798 3.798 3.806 3.727 3.806 75,861,236 3.7891 1.64%
2024-05-07 0 4.260 4.260 4.280 4.240 4.300 71,666,322 306,357,583 4.2748 3.736 3.736 3.754 3.719 3.771 81,712,906 3.7492 0.24%
2024-05-06 0 4.250 4.250 4.260 4.160 4.270 166,334,000 698,595,231 4.2000 3.727 3.727 3.736 3.649 3.745 189,651,625 3.6836 1.19%
2024-05-03 0 4.200 4.190 4.200 4.180 4.280 49,302,728 207,304,631 4.2047 3.684 3.675 3.684 3.666 3.754 56,214,259 3.6878 -1.41%
2024-05-02 0 4.260 4.260 4.270 4.240 4.320 20,861,400 88,944,864 4.2636 3.736 3.736 3.745 3.719 3.789 23,785,867 3.7394 -1.39%
2024-04-30 0 4.320 4.310 4.320 4.270 4.350 57,096,037 246,973,035 4.3256 3.789 3.780 3.789 3.745 3.815 65,100,077 3.7937 0.23%
2024-04-29 0 4.310 4.310 4.320 4.270 4.430 110,087,581 475,085,485 4.3155 3.780 3.780 3.789 3.745 3.885 125,520,270 3.7849 -2.05%
2024-04-26 0 4.400 4.400 4.410 4.400 4.460 68,412,710 302,670,902 4.4242 3.859 3.859 3.868 3.859 3.912 78,003,184 3.8802 -0.90%
2024-04-25 0 4.440 4.430 4.440 4.390 4.450 24,838,305 109,794,086 4.4204 3.894 3.885 3.894 3.850 3.903 28,320,277 3.8769 0.45%
2024-04-24 0 4.420 4.410 4.420 4.340 4.420 48,022,777 210,872,728 4.3911 3.877 3.868 3.877 3.806 3.877 54,754,877 3.8512 0.68%
2024-04-23 0 4.390 4.380 4.390 4.330 4.460 62,133,782 272,341,992 4.3832 3.850 3.841 3.850 3.798 3.912 70,844,041 3.8442 -1.35%
2024-04-22 0 4.450 4.450 4.460 4.440 4.500 39,267,983 175,555,666 4.4707 3.903 3.903 3.912 3.894 3.947 44,772,787 3.9210 0.23%
2024-04-19 0 4.440 4.440 4.470 4.390 4.490 35,283,597 156,933,058 4.4478 3.894 3.894 3.920 3.850 3.938 40,229,848 3.9009 -0.22%
2024-04-18 0 4.450 4.440 4.450 4.430 4.550 49,289,807 220,955,043 4.4828 3.903 3.894 3.903 3.885 3.991 56,199,526 3.9316 -1.55%
2024-04-17 0 4.520 4.510 4.520 4.330 4.560 186,552,326 841,081,268 4.5086 3.964 3.955 3.964 3.798 3.999 212,704,268 3.9542 3.67%
2024-04-16 0 4.360 4.360 4.370 4.300 4.410 162,554,914 711,219,469 4.3753 3.824 3.824 3.833 3.771 3.868 185,342,766 3.8373 0.46%
2024-04-15 0 4.340 4.340 4.350 4.220 4.360 92,944,349 400,547,978 4.3095 3.806 3.806 3.815 3.701 3.824 105,973,805 3.7797 2.12%
2024-04-12 0 4.250 4.250 4.260 4.240 4.300 52,635,024 224,546,002 4.2661 3.727 3.727 3.736 3.719 3.771 60,013,694 3.7416 -0.70%
2024-04-11 0 4.280 4.280 4.290 4.210 4.300 53,180,863 227,264,334 4.2734 3.754 3.754 3.763 3.692 3.771 60,636,052 3.7480 0.94%
2024-04-10 0 4.240 4.240 4.250 4.180 4.260 78,502,196 332,361,053 4.2338 3.719 3.719 3.727 3.666 3.736 89,507,070 3.7132 1.44%
2024-04-09 0 4.180 4.180 4.190 4.170 4.210 38,083,323 159,798,876 4.1960 3.666 3.666 3.675 3.657 3.692 43,422,055 3.6801 0.00%
2024-04-08 0 4.180 4.180 4.190 4.100 4.190 38,697,513 161,342,234 4.1693 3.666 3.666 3.675 3.596 3.675 44,122,346 3.6567 1.95%
2024-04-05 0 4.100 4.100 4.110 4.090 4.160 10,598,500 43,618,920 4.1156 3.596 3.596 3.605 3.587 3.649 12,084,257 3.6096 -1.44%
2024-04-03 0 4.160 4.160 4.170 4.120 4.190 47,517,691 197,434,180 4.1550 3.649 3.649 3.657 3.613 3.675 54,178,985 3.6441 0.73%
2024-04-02 0 4.130 4.130 4.140 4.120 4.210 82,844,958 344,622,266 4.1598 3.622 3.622 3.631 3.613 3.692 94,458,625 3.6484 -1.43%
2024-03-28 0 4.190 4.190 4.200 4.090 4.200 77,345,723 321,325,973 4.1544 3.675 3.675 3.684 3.587 3.684 88,188,477 3.6436 2.44%
2024-03-27 0 4.090 4.090 4.100 4.020 4.110 60,943,121 248,490,424 4.0774 3.587 3.587 3.596 3.526 3.605 69,486,467 3.5761 -0.24%
2024-03-26 0 4.100 4.100 4.110 4.090 4.120 41,748,900 171,397,483 4.1054 3.596 3.596 3.605 3.587 3.613 47,601,493 3.6007 0.24%
2024-03-25 0 4.090 4.090 4.100 4.020 4.120 59,730,000 244,873,740 4.0997 3.587 3.587 3.596 3.526 3.613 68,103,284 3.5956 0.74%
2024-03-22 0 4.060 4.050 4.060 3.990 4.100 100,813,528 406,502,264 4.0322 3.561 3.552 3.561 3.499 3.596 114,946,129 3.5365 -0.25%
2024-03-21 0 4.070 4.070 4.080 4.000 4.100 111,866,390 454,893,318 4.0664 3.570 3.570 3.578 3.508 3.596 127,548,443 3.5664 1.75%
2024-03-20 0 4.000 3.990 4.000 3.940 4.050 184,368,834 738,722,769 4.0068 3.508 3.499 3.508 3.456 3.552 210,214,682 3.5141 1.52%
2024-03-19 0 3.940 3.930 3.940 3.880 3.950 101,113,853 396,347,428 3.9198 3.456 3.447 3.456 3.403 3.464 115,288,555 3.4379 0.77%
2024-03-18 0 3.910 3.910 3.920 3.870 3.950 67,929,064 266,667,374 3.9257 3.429 3.429 3.438 3.394 3.464 77,451,738 3.4430 0.51%
2024-03-15 0 3.890 3.890 3.900 3.860 3.960 91,477,369 356,142,925 3.8932 3.412 3.412 3.420 3.385 3.473 104,301,175 3.4146 -1.52%
2024-03-14 0 3.950 3.940 3.950 3.920 3.970 69,538,041 274,442,766 3.9467 3.464 3.456 3.464 3.438 3.482 79,286,270 3.4614 0.00%
2024-03-13 0 3.950 3.950 3.960 3.880 3.970 88,671,084 348,486,370 3.9301 3.464 3.464 3.473 3.403 3.482 101,101,490 3.4469 0.51%
2024-03-12 0 3.930 3.920 3.930 3.900 4.050 211,252,502 833,824,332 3.9471 3.447 3.438 3.447 3.420 3.552 240,867,052 3.4618 -2.48%
2024-03-11 0 4.030 4.030 4.040 4.020 4.130 69,823,566 283,108,122 4.0546 3.535 3.535 3.543 3.526 3.622 79,611,822 3.5561 -0.74%
2024-03-08 0 4.060 4.060 4.070 3.990 4.100 137,639,530 557,003,977 4.0468 3.561 3.561 3.570 3.499 3.596 156,934,605 3.5493 0.00%
2024-03-07 0 4.060 4.050 4.060 4.050 4.100 68,484,693 278,745,957 4.0702 3.561 3.552 3.561 3.552 3.596 78,085,258 3.5698 -0.25%
2024-03-06 0 4.070 4.070 4.080 4.020 4.110 86,072,195 349,329,466 4.0586 3.570 3.570 3.578 3.526 3.605 98,138,274 3.5596 0.00%
2024-03-05 0 4.070 4.070 4.080 4.060 4.190 77,080,989 316,738,244 4.1092 3.570 3.570 3.578 3.561 3.675 87,886,631 3.6039 -1.93%
2024-03-04 0 4.150 4.150 4.180 4.130 4.230 112,168,647 467,497,509 4.1678 3.640 3.640 3.666 3.622 3.710 127,893,072 3.6554 0.00%
2024-03-01 0 4.150 4.150 4.160 4.090 4.180 89,035,951 368,668,213 4.1407 3.640 3.640 3.649 3.587 3.666 101,517,506 3.6316 -0.48%
2024-02-29 0 4.170 4.160 4.170 4.130 4.300 137,224,319 576,046,163 4.1978 3.657 3.649 3.657 3.622 3.771 156,461,187 3.6817 -2.57%
2024-02-28 0 4.280 4.270 4.280 4.210 4.310 74,988,474 319,777,470 4.2644 3.754 3.745 3.754 3.692 3.780 85,500,775 3.7401 -0.47%
2024-02-27 0 4.300 4.300 4.310 4.200 4.310 73,109,408 311,898,673 4.2662 3.771 3.771 3.780 3.684 3.780 83,358,291 3.7417 0.70%
2024-02-26 0 4.270 4.270 4.280 4.240 4.310 71,621,717 305,312,074 4.2628 3.745 3.745 3.754 3.719 3.780 81,662,048 3.7387 -0.70%
2024-02-23 0 4.300 4.300 4.310 4.270 4.400 87,160,931 376,107,326 4.3151 3.771 3.771 3.780 3.745 3.859 99,379,635 3.7846 -2.05%
2024-02-22 0 4.390 4.390 4.400 4.230 4.410 148,615,322 645,918,143 4.3462 3.850 3.850 3.859 3.710 3.868 169,449,044 3.8119 3.78%
2024-02-21 0 4.230 4.230 4.240 4.200 4.320 85,097,281 363,029,310 4.2661 3.710 3.710 3.719 3.684 3.789 97,026,691 3.7415 0.48%
2024-02-20 0 4.210 4.200 4.210 4.130 4.250 114,009,523 480,672,050 4.2161 3.692 3.684 3.692 3.622 3.727 129,992,012 3.6977 1.45%
2024-02-19 0 4.150 4.150 4.160 3.990 4.160 153,268,075 630,766,325 4.1154 3.640 3.640 3.649 3.499 3.649 174,754,046 3.6095 4.01%
2024-02-16 0 3.990 3.990 4.000 3.960 4.040 44,594,200 178,607,578 4.0052 3.499 3.499 3.508 3.473 3.543 50,845,663 3.5127 -0.25%
2024-02-15 0 4.000 4.000 4.010 4.000 4.050 11,986,112 48,069,882 4.0105 3.508 3.508 3.517 3.508 3.552 13,666,392 3.5174 -1.23%
2024-02-14 0 4.050 4.040 4.050 4.020 4.070 11,873,857 48,023,563 4.0445 3.552 3.543 3.552 3.526 3.570 13,538,400 3.5472 -0.98%
2024-02-09 0 4.090 4.090 4.100 4.070 4.140 17,516,000 71,843,730 4.1016 3.587 3.587 3.596 3.570 3.631 19,971,490 3.5973 -0.73%
2024-02-08 0 4.120 4.120 4.130 4.070 4.170 99,268,000 410,015,240 4.1304 3.613 3.613 3.622 3.570 3.657 113,183,940 3.6226 0.98%
2024-02-07 0 4.080 4.070 4.080 4.030 4.130 92,362,158 378,198,721 4.0947 3.578 3.570 3.578 3.535 3.622 105,309,999 3.5913 0.49%
2024-02-06 0 4.060 4.060 4.070 4.000 4.090 82,557,918 334,809,987 4.0555 3.561 3.561 3.570 3.508 3.587 94,131,346 3.5568 0.74%
2024-02-05 0 4.030 4.030 4.040 3.960 4.040 76,650,149 307,462,332 4.0112 3.535 3.535 3.543 3.473 3.543 87,395,393 3.5181 1.00%
2024-02-02 0 3.990 3.980 3.990 3.970 4.040 64,366,000 257,846,080 4.0059 3.499 3.491 3.499 3.482 3.543 73,389,184 3.5134 0.00%
2024-02-01 0 3.990 3.980 3.990 3.950 4.030 53,306,000 213,499,920 4.0052 3.499 3.491 3.499 3.464 3.535 60,778,732 3.5127 -0.75%
2024-01-31 0 4.020 4.010 4.020 3.940 4.040 60,620,054 243,015,834 4.0088 3.526 3.517 3.526 3.456 3.543 69,118,110 3.5160 0.25%
2024-01-30 0 4.010 4.010 4.020 3.970 4.040 49,523,850 198,777,794 4.0138 3.517 3.517 3.526 3.482 3.543 56,466,379 3.5203 0.00%
2024-01-29 0 4.010 4.010 4.020 3.990 4.060 99,904,989 402,425,939 4.0281 3.517 3.517 3.526 3.499 3.561 113,910,226 3.5328 0.25%
2024-01-26 0 4.000 3.990 4.000 3.980 4.060 92,166,252 369,924,955 4.0137 3.508 3.499 3.508 3.491 3.561 105,086,630 3.5202 0.00%
2024-01-25 0 4.000 4.000 4.010 3.860 4.060 112,672,342 451,421,712 4.0065 3.508 3.508 3.517 3.385 3.561 128,467,377 3.5139 3.36%
2024-01-24 0 3.870 3.870 3.880 3.700 3.930 50,750,000 193,652,340 3.8158 3.394 3.394 3.403 3.245 3.447 57,864,417 3.3467 4.03%
2024-01-23 0 3.720 3.710 3.720 3.680 3.780 58,429,060 218,136,873 3.7334 3.263 3.254 3.263 3.228 3.315 66,619,971 3.2743 -0.27%
2024-01-22 0 3.730 3.720 3.730 3.690 3.850 48,559,796 182,349,285 3.7551 3.271 3.263 3.271 3.236 3.377 55,367,178 3.2935 -2.36%
2024-01-19 0 3.820 3.820 3.830 3.790 3.870 31,433,000 120,709,630 3.8402 3.350 3.350 3.359 3.324 3.394 35,839,453 3.3681 0.26%
2024-01-18 0 3.810 3.800 3.810 3.750 3.820 33,130,833 125,626,402 3.7918 3.342 3.333 3.342 3.289 3.350 37,775,297 3.3256 0.00%
2024-01-17 0 3.810 3.800 3.810 3.770 3.910 61,049,900 234,457,617 3.8404 3.342 3.333 3.342 3.306 3.429 69,608,214 3.3682 -2.06%
2024-01-16 0 3.890 3.890 3.900 3.850 3.930 52,865,796 206,542,318 3.9069 3.412 3.412 3.420 3.377 3.447 60,276,817 3.4266 0.78%
2024-01-15 0 3.860 3.860 3.870 3.800 3.900 73,597,716 285,043,159 3.8730 3.385 3.385 3.394 3.333 3.420 83,915,053 3.3968 1.31%
2024-01-12 0 3.810 3.800 3.810 3.770 3.810 46,498,176 176,407,785 3.7939 3.342 3.333 3.342 3.306 3.342 53,016,549 3.3274 1.06%
2024-01-11 0 3.770 3.770 3.780 3.740 3.790 37,656,300 142,099,358 3.7736 3.306 3.306 3.315 3.280 3.324 42,935,170 3.3096 -0.26%
2024-01-10 0 3.780 3.770 3.780 3.730 3.810 48,305,114 181,750,060 3.7625 3.315 3.306 3.315 3.271 3.342 55,076,794 3.2999 -0.79%
2024-01-09 0 3.810 3.800 3.810 3.780 3.840 42,607,628 162,779,095 3.8204 3.342 3.333 3.342 3.315 3.368 48,580,602 3.3507 0.26%
2024-01-08 0 3.800 3.800 3.810 3.700 3.830 95,315,742 359,757,793 3.7744 3.333 3.333 3.342 3.245 3.359 108,677,633 3.3103 1.06%
2024-01-05 0 3.760 3.760 3.770 3.670 3.780 63,385,240 237,625,610 3.7489 3.298 3.298 3.306 3.219 3.315 72,270,935 3.2880 1.62%
2024-01-04 0 3.700 3.690 3.700 3.660 3.750 68,656,300 253,496,554 3.6923 3.245 3.236 3.245 3.210 3.289 78,280,922 3.2383 -1.07%
2024-01-03 0 3.740 3.730 3.740 3.700 3.770 35,054,570 130,901,814 3.7342 3.280 3.271 3.280 3.245 3.306 39,968,715 3.2751 1.08%
2024-01-02 0 3.700 3.690 3.700 3.700 3.790 62,966,977 234,997,462 3.7321 3.245 3.236 3.245 3.245 3.324 71,794,038 3.2732 -1.07%
2023-12-29 0 3.740 3.730 3.740 3.650 3.760 70,982,765 263,773,992 3.7160 3.280 3.271 3.280 3.201 3.298 80,933,524 3.2591 2.47%
2023-12-28 0 3.650 3.640 3.650 3.580 3.680 52,917,489 193,120,720 3.6495 3.201 3.192 3.201 3.140 3.228 60,335,757 3.2008 1.96%
2023-12-27 0 3.580 3.580 3.590 3.460 3.590 60,884,619 215,828,443 3.5449 3.140 3.140 3.149 3.035 3.149 69,419,763 3.1090 3.47%
2023-12-22 0 3.460 3.450 3.460 3.420 3.500 53,085,259 183,792,647 3.4622 3.035 3.026 3.035 3.000 3.070 60,527,046 3.0365 -0.57%
2023-12-21 0 3.480 3.470 3.480 3.420 3.490 22,294,838 77,062,702 3.4565 3.052 3.043 3.052 3.000 3.061 25,420,252 3.0315 0.87%
2023-12-20 0 3.450 3.440 3.450 3.430 3.490 40,070,490 138,457,812 3.4554 3.026 3.017 3.026 3.008 3.061 45,687,794 3.0305 -0.29%
2023-12-19 0 3.460 3.450 3.460 3.430 3.530 49,679,540 172,041,436 3.4630 3.035 3.026 3.035 3.008 3.096 56,643,894 3.0372 -1.42%
2023-12-18 0 3.510 3.510 3.520 3.490 3.580 45,205,488 160,228,773 3.5445 3.078 3.078 3.087 3.061 3.140 51,542,645 3.1087 -1.68%
2023-12-15 0 3.570 3.560 3.570 3.550 3.610 24,938,520 89,415,034 3.5854 3.131 3.122 3.131 3.114 3.166 28,434,540 3.1446 0.28%
2023-12-14 0 3.560 3.560 3.570 3.540 3.580 22,510,904 80,182,028 3.5619 3.122 3.122 3.131 3.105 3.140 25,666,608 3.1240 0.56%
2023-12-13 0 3.540 3.530 3.540 3.520 3.590 23,656,000 83,968,720 3.5496 3.105 3.096 3.105 3.087 3.149 26,972,230 3.1132 -1.12%
2023-12-12 0 3.580 3.580 3.590 3.550 3.600 29,889,972 106,997,766 3.5797 3.140 3.140 3.149 3.114 3.157 34,080,114 3.1396 0.56%
2023-12-11 0 3.560 3.560 3.570 3.540 3.610 34,175,250 121,890,774 3.5666 3.122 3.122 3.131 3.105 3.166 38,966,127 3.1281 -1.39%
2023-12-08 0 3.610 3.600 3.610 3.540 3.620 39,217,607 140,591,976 3.5849 3.166 3.157 3.166 3.105 3.175 44,715,349 3.1442 1.12%
2023-12-07 0 3.570 3.570 3.580 3.520 3.580 31,382,434 111,740,800 3.5606 3.131 3.131 3.140 3.087 3.140 35,781,798 3.1228 0.00%
2023-12-06 0 3.570 3.570 3.580 3.510 3.600 25,932,000 92,370,560 3.5620 3.131 3.131 3.140 3.078 3.157 29,567,292 3.1241 0.85%
2023-12-05 0 3.540 3.530 3.540 3.520 3.640 47,144,406 168,232,559 3.5685 3.105 3.096 3.105 3.087 3.192 53,753,371 3.1297 -2.48%
2023-12-04 0 3.630 3.620 3.630 3.610 3.670 34,836,536 126,733,964 3.6380 3.184 3.175 3.184 3.166 3.219 39,720,115 3.1907 -0.27%
2023-12-01 0 3.640 3.640 3.650 3.610 3.680 48,047,844 175,795,779 3.6588 3.192 3.192 3.201 3.166 3.228 54,783,458 3.2089 0.55%
2023-11-30 0 3.620 3.610 3.620 3.510 3.640 76,222,715 275,093,254 3.6091 3.175 3.166 3.175 3.078 3.192 86,908,039 3.1653 2.84%
2023-11-29 0 3.520 3.510 3.520 3.500 3.550 28,670,000 100,952,960 3.5212 3.087 3.078 3.087 3.070 3.114 32,689,120 3.0883 -0.28%
2023-11-28 0 3.530 3.520 3.530 3.510 3.570 30,204,000 106,802,580 3.5360 3.096 3.087 3.096 3.078 3.131 34,438,165 3.1013 -0.84%
2023-11-27 0 3.560 3.550 3.560 3.540 3.600 62,471,872 222,865,639 3.5675 3.122 3.114 3.122 3.105 3.157 71,229,526 3.1288 -1.11%
2023-11-24 0 3.600 3.600 3.610 3.580 3.630 46,574,738 168,105,435 3.6094 3.157 3.157 3.166 3.140 3.184 53,103,844 3.1656 -0.28%
2023-11-23 0 3.610 3.610 3.620 3.580 3.630 25,508,581 91,908,510 3.6030 3.166 3.166 3.175 3.140 3.184 29,084,516 3.1600 0.56%
2023-11-22 0 3.590 3.580 3.590 3.540 3.610 91,114,662 326,762,423 3.5863 3.149 3.140 3.149 3.105 3.166 103,887,622 3.1453 1.41%
2023-11-21 0 3.540 3.540 3.550 3.500 3.570 53,140,237 188,477,791 3.5468 3.105 3.105 3.114 3.070 3.131 60,589,731 3.1107 1.14%
2023-11-20 0 3.500 3.500 3.510 3.450 3.530 59,425,300 207,920,926 3.4989 3.070 3.070 3.078 3.026 3.096 67,755,869 3.0687 0.86%
2023-11-17 0 3.470 3.460 3.470 3.430 3.490 50,248,805 173,320,787 3.4493 3.043 3.035 3.043 3.008 3.061 57,292,962 3.0252 -0.86%
2023-11-16 0 3.500 3.490 3.500 3.450 3.530 32,369,954 112,912,880 3.4882 3.070 3.061 3.070 3.026 3.096 36,907,754 3.0593 -0.28%
2023-11-15 0 3.510 3.500 3.510 3.460 3.520 36,219,699 126,652,419 3.4968 3.078 3.070 3.078 3.035 3.087 41,297,178 3.0669 1.74%
2023-11-14 0 3.450 3.450 3.460 3.410 3.480 40,262,004 138,831,663 3.4482 3.026 3.026 3.035 2.991 3.052 45,906,156 3.0242 0.00%
2023-11-13 0 3.450 3.450 3.460 3.370 3.460 31,167,694 106,833,662 3.4277 3.026 3.026 3.035 2.956 3.035 35,536,955 3.0063 1.77%
2023-11-10 0 3.390 3.390 3.400 3.350 3.400 18,753,865 63,317,314 3.3762 2.973 2.973 2.982 2.938 2.982 21,382,886 2.9611 0.30%
2023-11-09 0 3.380 3.380 3.390 3.330 3.400 32,402,641 109,223,250 3.3708 2.964 2.964 2.973 2.921 2.982 36,945,023 2.9564 0.90%
2023-11-08 0 3.350 3.340 3.350 3.330 3.390 50,346,127 169,154,087 3.3598 2.938 2.929 2.938 2.921 2.973 57,403,927 2.9467 -1.18%
2023-11-07 0 3.390 3.380 3.390 3.350 3.410 85,750,147 290,021,178 3.3822 2.973 2.964 2.973 2.938 2.991 97,771,079 2.9663 -1.17%
2023-11-06 0 3.430 3.420 3.430 3.370 3.490 61,834,954 211,129,994 3.4144 3.008 3.000 3.008 2.956 3.061 70,503,322 2.9946 0.00%
2023-11-03 0 3.430 3.430 3.440 3.420 3.470 27,428,388 94,469,598 3.4442 3.008 3.008 3.017 3.000 3.043 31,273,452 3.0208 -0.29%
2023-11-02 0 3.440 3.430 3.440 3.400 3.460 31,586,434 108,339,260 3.4299 3.017 3.008 3.017 2.982 3.035 36,014,396 3.0082 1.18%
2023-11-01 0 3.400 3.400 3.410 3.350 3.410 30,169,469 102,232,614 3.3886 2.982 2.982 2.991 2.938 2.991 34,398,793 2.9720 1.19%
2023-10-31 0 3.360 3.350 3.360 3.320 3.400 54,436,683 182,972,329 3.3612 2.947 2.938 2.947 2.912 2.982 62,067,920 2.9479 -0.30%
2023-10-30 0 3.370 3.360 3.370 3.330 3.420 99,790,187 336,264,708 3.3697 2.956 2.947 2.956 2.921 3.000 113,779,330 2.9554 -1.46%
2023-10-27 0 3.420 3.420 3.430 3.390 3.490 99,685,014 341,399,581 3.4248 3.000 3.000 3.008 2.973 3.061 113,659,414 3.0037 -0.58%
2023-10-26 0 3.440 3.430 3.440 3.360 3.470 87,011,914 296,485,460 3.4074 3.017 3.008 3.017 2.947 3.043 99,209,728 2.9885 0.29%
2023-10-25 0 3.430 3.420 3.430 3.400 3.660 160,078,377 558,308,853 3.4877 3.008 3.000 3.008 2.982 3.210 182,519,054 3.0589 -4.72%
2023-10-24 0 3.600 3.600 3.610 3.560 3.680 111,176,696 400,308,302 3.6006 3.157 3.157 3.166 3.122 3.228 126,762,063 3.1580 -2.96%
2023-10-20 0 3.710 3.690 3.710 3.660 3.770 69,210,100 256,087,132 3.7001 3.254 3.236 3.254 3.210 3.306 78,912,357 3.2452 -1.59%
2023-10-19 0 3.770 3.760 3.770 3.740 3.830 36,083,360 136,462,487 3.7819 3.306 3.298 3.306 3.280 3.359 41,141,726 3.3169 -1.82%
2023-10-18 0 3.840 3.840 3.860 3.810 3.870 27,077,508 104,229,539 3.8493 3.368 3.368 3.385 3.342 3.394 30,873,384 3.3760 0.00%
2023-10-17 0 3.840 3.830 3.840 3.820 3.900 48,961,868 189,074,453 3.8617 3.368 3.359 3.368 3.350 3.420 55,825,615 3.3869 0.26%
2023-10-16 0 3.830 3.820 3.830 3.800 3.860 28,123,000 107,824,290 3.8340 3.359 3.350 3.359 3.333 3.385 32,065,439 3.3626 0.00%
2023-10-13 0 3.830 3.820 3.830 3.780 3.850 48,418,569 184,532,341 3.8112 3.359 3.350 3.359 3.315 3.377 55,206,153 3.3426 -0.52%
2023-10-12 0 3.850 3.850 3.870 3.840 3.910 51,339,001 198,879,443 3.8738 3.377 3.377 3.394 3.368 3.429 58,535,988 3.3976 -0.52%
2023-10-11 0 3.870 3.860 3.870 3.840 3.900 41,544,590 160,553,745 3.8646 3.394 3.385 3.394 3.368 3.420 47,368,542 3.3895 -0.51%
2023-10-10 0 3.890 3.880 3.890 3.870 3.950 28,566,450 111,490,110 3.9028 3.412 3.403 3.412 3.394 3.464 32,571,054 3.4230 -0.77%
2023-10-09 0 3.920 3.920 3.930 3.830 3.970 31,619,538 124,250,474 3.9295 3.438 3.438 3.447 3.359 3.482 36,052,141 3.4464 0.77%
2023-10-06 0 3.890 3.870 3.880 3.860 3.910 7,810,000 30,370,660 3.8887 3.412 3.394 3.403 3.385 3.429 8,904,849 3.4106 0.52%
2023-10-05 0 3.870 3.850 3.870 3.830 3.890 9,398,609 36,386,958 3.8715 3.394 3.377 3.394 3.359 3.412 10,716,158 3.3955 0.52%
2023-10-04 0 3.850 3.840 3.850 3.830 3.900 8,673,426 33,367,953 3.8471 3.377 3.368 3.377 3.359 3.420 9,889,315 3.3741 -1.03%
2023-10-03 0 3.890 3.880 3.890 3.830 3.920 10,656,980 41,201,036 3.8661 3.412 3.403 3.412 3.359 3.438 12,150,935 3.3908 -0.77%
2023-09-29 0 3.920 3.910 3.920 3.900 3.950 12,993,000 51,104,280 3.9332 3.438 3.429 3.438 3.420 3.464 14,814,431 3.4496 0.00%
2023-09-28 0 3.920 3.920 3.930 3.880 3.930 24,570,391 95,947,345 3.9050 3.438 3.438 3.447 3.403 3.447 28,014,805 3.4249 0.26%
2023-09-27 0 3.910 3.910 3.920 3.890 3.950 31,033,915 121,511,589 3.9154 3.429 3.429 3.438 3.412 3.464 35,384,422 3.4340 -0.51%
2023-09-26 0 3.930 3.920 3.930 3.890 4.020 46,625,085 183,550,947 3.9367 3.447 3.438 3.447 3.412 3.526 53,161,249 3.4527 -2.24%
2023-09-25 0 4.020 4.010 4.020 3.950 4.070 47,048,800 188,069,076 3.9973 3.526 3.517 3.526 3.464 3.570 53,644,362 3.5058 -0.74%
2023-09-22 0 4.050 4.050 4.060 4.010 4.090 42,456,216 172,253,374 4.0572 3.552 3.552 3.561 3.517 3.587 48,407,964 3.5584 0.50%
2023-09-21 0 4.030 4.030 4.040 3.990 4.080 62,472,401 253,048,906 4.0506 3.535 3.535 3.543 3.499 3.578 71,230,130 3.5526 0.50%
2023-09-20 0 4.010 4.000 4.010 3.980 4.050 39,625,788 158,808,564 4.0077 3.517 3.508 3.517 3.491 3.552 45,180,751 3.5150 -0.74%
2023-09-19 0 4.040 4.040 4.050 3.960 4.070 64,517,000 260,457,190 4.0370 3.543 3.543 3.552 3.473 3.570 73,561,352 3.5407 1.76%
2023-09-18 0 3.970 3.970 3.980 3.970 4.040 52,228,000 209,195,700 4.0054 3.482 3.482 3.491 3.482 3.543 59,549,611 3.5130 -0.50%
2023-09-15 0 3.990 3.990 4.000 3.930 4.040 82,468,921 330,487,930 4.0074 3.499 3.499 3.508 3.447 3.543 94,029,873 3.5147 1.53%
2023-09-14 0 3.930 3.920 3.930 3.800 3.990 109,813,123 431,665,358 3.9309 3.447 3.438 3.447 3.333 3.499 125,207,337 3.4476 2.88%
2023-09-13 0 3.820 3.810 3.820 3.800 3.870 44,060,826 168,661,221 3.8279 3.350 3.342 3.350 3.333 3.394 50,237,518 3.3573 -0.52%
2023-09-12 0 3.840 3.830 3.840 3.770 3.870 42,848,007 164,099,590 3.8298 3.368 3.359 3.368 3.306 3.394 48,854,679 3.3589 1.59%
2023-09-11 0 3.780 3.770 3.780 3.750 3.810 34,308,616 129,614,274 3.7779 3.315 3.306 3.315 3.289 3.342 39,118,189 3.3134 0.53%
2023-09-07 0 3.760 3.760 3.770 3.730 3.780 48,132,826 180,845,460 3.7572 3.298 3.298 3.306 3.271 3.315 54,880,353 3.2953 0.00%
2023-09-06 0 3.760 3.760 3.770 3.730 3.780 21,372,801 80,386,179 3.7611 3.298 3.298 3.306 3.271 3.315 24,368,959 3.2987 0.00%
2023-09-05 0 3.760 3.760 3.770 3.740 3.830 30,262,155 114,199,400 3.7737 3.298 3.298 3.306 3.280 3.359 34,504,472 3.3097 -0.79%
2023-09-04 0 3.790 3.780 3.790 3.740 3.820 43,393,981 164,678,067 3.7950 3.324 3.315 3.324 3.280 3.350 49,477,191 3.3284 1.07%
2023-08-31 0 3.750 3.750 3.760 3.720 3.790 49,003,000 184,406,710 3.7632 3.289 3.289 3.298 3.263 3.324 55,872,513 3.3005 0.54%
2023-08-30 0 3.730 3.720 3.730 3.700 3.770 57,232,051 213,183,130 3.7249 3.271 3.263 3.271 3.245 3.306 65,255,158 3.2669 -0.53%
2023-08-29 0 3.750 3.740 3.750 3.730 3.790 36,596,966 137,483,328 3.7567 3.289 3.280 3.289 3.271 3.324 41,727,332 3.2948 0.54%
2023-08-28 0 3.730 3.730 3.740 3.720 3.870 64,501,184 242,457,629 3.7590 3.271 3.271 3.280 3.263 3.394 73,543,319 3.2968 0.27%
2023-08-25 0 3.720 3.720 3.730 3.700 3.790 60,611,500 226,760,700 3.7412 3.263 3.263 3.271 3.245 3.324 69,108,357 3.2812 -0.80%
2023-08-24 0 3.750 3.740 3.750 3.730 3.810 65,047,909 244,540,700 3.7594 3.289 3.280 3.289 3.271 3.342 74,166,687 3.2972 -0.53%
2023-08-23 0 3.770 3.770 3.790 3.750 3.860 65,986,000 251,496,460 3.8114 3.306 3.306 3.324 3.289 3.385 75,236,284 3.3428 0.71%
2023-08-22 0 3.900 3.890 3.900 3.800 3.930 89,332,998 348,311,028 3.8990 3.283 3.275 3.283 3.199 3.308 106,115,054 3.2824 2.36%
2023-08-21 0 3.810 3.800 3.810 3.770 3.860 34,477,277 131,083,552 3.8020 3.207 3.199 3.207 3.174 3.250 40,954,162 3.2007 -0.52%
2023-08-18 0 3.830 3.820 3.830 3.810 3.880 35,868,000 137,440,340 3.8318 3.224 3.216 3.224 3.207 3.266 42,606,146 3.2258 -1.03%
2023-08-17 0 3.870 3.870 3.880 3.820 3.910 60,056,878 231,643,754 3.8571 3.258 3.258 3.266 3.216 3.292 71,339,136 3.2471 -1.53%
2023-08-16 0 3.930 3.920 3.930 3.910 3.970 48,752,494 191,777,691 3.9337 3.308 3.300 3.308 3.292 3.342 57,911,115 3.3116 -1.01%
2023-08-15 0 3.970 3.970 3.980 3.940 4.000 59,813,730 237,752,200 3.9749 3.342 3.342 3.351 3.317 3.367 71,050,310 3.3463 0.00%
2023-08-14 0 3.970 3.960 3.970 3.920 4.010 68,408,500 271,023,865 3.9618 3.342 3.334 3.342 3.300 3.376 81,259,689 3.3353 -0.25%
2023-08-11 0 3.980 3.970 3.980 3.890 4.010 59,595,631 236,293,262 3.9649 3.351 3.342 3.351 3.275 3.376 70,791,239 3.3379 2.31%
2023-08-10 0 3.890 3.880 3.890 3.860 3.990 135,161,620 527,591,633 3.9034 3.275 3.266 3.275 3.250 3.359 160,553,020 3.2861 -0.77%
2023-08-09 0 3.920 3.920 3.930 3.910 3.970 44,814,363 176,730,315 3.9436 3.300 3.300 3.308 3.292 3.342 53,233,169 3.3199 -0.25%
2023-08-08 0 3.930 3.920 3.930 3.880 3.940 28,209,216 110,257,842 3.9086 3.308 3.300 3.308 3.266 3.317 33,508,586 3.2904 0.51%
2023-08-07 0 3.910 3.900 3.910 3.890 3.950 35,682,847 139,686,898 3.9147 3.292 3.283 3.292 3.275 3.325 42,386,210 3.2956 -0.51%
2023-08-04 0 3.930 3.930 3.940 3.920 4.030 60,177,200 239,253,696 3.9758 3.308 3.308 3.317 3.300 3.393 71,482,061 3.3470 0.26%
2023-08-03 0 3.920 3.920 3.930 3.900 3.960 61,529,299 241,787,872 3.9296 3.300 3.300 3.308 3.283 3.334 73,088,165 3.3082 -0.51%
2023-08-02 0 3.940 3.930 3.940 3.880 4.000 53,222,090 208,272,889 3.9133 3.317 3.308 3.317 3.266 3.367 63,220,367 3.2944 -1.01%
2023-08-01 0 3.980 3.980 3.990 3.980 4.040 57,714,616 231,231,188 4.0065 3.351 3.351 3.359 3.351 3.401 68,556,857 3.3728 -0.50%
2023-07-31 0 4.000 4.000 4.010 3.930 4.090 156,226,484 624,902,760 4.0000 3.367 3.367 3.376 3.308 3.443 185,575,120 3.3674 -1.48%
2023-07-28 0 4.060 4.060 4.070 4.000 4.160 131,626,000 537,045,400 4.0801 3.418 3.418 3.426 3.367 3.502 156,353,200 3.4348 -2.40%
2023-07-27 0 4.160 4.150 4.160 4.130 4.180 87,753,377 364,993,039 4.1593 3.502 3.494 3.502 3.477 3.519 104,238,686 3.5015 0.00%
2023-07-26 0 4.160 4.160 4.170 4.120 4.180 60,950,774 253,362,052 4.1568 3.502 3.502 3.511 3.468 3.519 72,400,958 3.4994 0.97%
2023-07-25 0 4.120 4.120 4.130 4.100 4.150 81,108,387 334,590,634 4.1252 3.468 3.468 3.477 3.452 3.494 96,345,371 3.4728 0.98%
2023-07-24 0 4.080 4.080 4.090 4.050 4.130 78,100,727 320,030,877 4.0977 3.435 3.435 3.443 3.409 3.477 92,772,694 3.4496 -0.24%
2023-07-21 0 4.090 4.080 4.090 4.040 4.120 80,491,677 329,923,990 4.0989 3.443 3.435 3.443 3.401 3.468 95,612,807 3.4506 1.49%
2023-07-20 0 4.030 4.020 4.030 4.010 4.110 119,166,887 485,641,097 4.0753 3.393 3.384 3.393 3.376 3.460 141,553,524 3.4308 0.75%
2023-07-19 0 4.000 4.000 4.010 3.910 4.030 82,544,130 329,306,793 3.9895 3.367 3.367 3.376 3.292 3.393 98,050,832 3.3585 1.52%
2023-07-18 0 3.940 3.930 3.940 3.890 3.980 43,061,500 169,529,790 3.9369 3.317 3.308 3.317 3.275 3.351 51,151,014 3.3143 0.00%
2023-07-14 0 3.940 3.940 3.950 3.750 4.000 129,636,350 508,887,292 3.9255 3.317 3.317 3.325 3.157 3.367 153,989,775 3.3047 4.51%
2023-07-13 0 3.770 3.760 3.770 3.740 3.790 52,694,448 198,110,004 3.7596 3.174 3.165 3.174 3.149 3.191 62,593,603 3.1650 1.07%
2023-07-12 0 3.730 3.730 3.740 3.690 3.800 64,109,233 238,726,077 3.7237 3.140 3.140 3.149 3.106 3.199 76,152,764 3.1348 -1.32%
2023-07-11 0 3.780 3.770 3.780 3.760 3.860 35,801,370 135,731,925 3.7912 3.182 3.174 3.182 3.165 3.250 42,526,999 3.1917 -1.05%
2023-07-10 0 3.820 3.810 3.820 3.800 3.880 33,531,213 128,725,819 3.8390 3.216 3.207 3.216 3.199 3.266 39,830,371 3.2319 0.00%
2023-07-07 0 3.820 3.820 3.830 3.740 3.820 21,427,322 81,008,243 3.7806 3.216 3.216 3.224 3.149 3.216 25,452,649 3.1827 0.26%
2023-07-06 0 3.810 3.800 3.810 3.770 3.860 23,090,800 87,976,660 3.8100 3.207 3.199 3.207 3.174 3.250 27,428,627 3.2075 -0.26%
2023-07-05 0 3.820 3.810 3.820 3.810 3.890 24,480,000 93,854,100 3.8339 3.216 3.207 3.216 3.207 3.275 29,078,802 3.2276 -0.52%
2023-07-04 0 3.840 3.830 3.840 3.790 3.850 33,488,143 128,331,149 3.8321 3.233 3.224 3.233 3.191 3.241 39,779,210 3.2261 1.05%
2023-07-03 0 3.800 3.790 3.800 3.730 3.830 69,020,460 260,387,148 3.7726 3.199 3.191 3.199 3.140 3.224 81,986,612 3.1760 1.33%
2023-06-30 0 3.750 3.750 3.760 3.710 3.780 47,453,527 177,873,846 3.7484 3.157 3.157 3.165 3.123 3.182 56,368,125 3.1556 0.54%
2023-06-29 0 3.730 3.720 3.730 3.620 3.740 43,606,926 161,555,656 3.7048 3.140 3.132 3.140 3.047 3.149 51,798,903 3.1189 1.36%
2023-06-28 0 3.680 3.680 3.700 3.650 3.730 56,422,000 207,997,960 3.6865 3.098 3.098 3.115 3.073 3.140 67,021,411 3.1035 -0.81%
2023-06-27 0 3.710 3.710 3.720 3.680 3.790 53,510,000 199,800,610 3.7339 3.123 3.123 3.132 3.098 3.191 63,562,364 3.1434 0.27%
2023-06-26 0 3.700 3.700 3.710 3.680 3.740 26,860,636 99,663,327 3.7104 3.115 3.115 3.123 3.098 3.149 31,906,663 3.1236 0.00%
2023-06-23 0 3.700 3.700 3.710 3.670 3.780 24,438,234 90,358,633 3.6974 3.115 3.115 3.123 3.090 3.182 29,029,189 3.1127 -2.12%
2023-06-21 0 3.780 3.770 3.780 3.730 3.870 82,513,921 311,006,479 3.7691 3.182 3.174 3.182 3.140 3.258 98,014,948 3.1731 -2.33%
2023-06-20 0 3.870 3.860 3.870 3.840 3.940 48,501,595 187,563,188 3.8672 3.258 3.250 3.258 3.233 3.317 57,613,082 3.2556 -1.53%
2023-06-19 0 3.930 3.920 3.930 3.860 3.940 61,725,054 240,717,840 3.8998 3.308 3.300 3.308 3.250 3.317 73,320,694 3.2831 1.29%
2023-06-16 0 3.880 3.870 3.880 3.860 3.940 71,612,030 278,590,710 3.8903 3.266 3.258 3.266 3.250 3.317 85,065,033 3.2750 0.26%
2023-06-15 0 3.870 3.860 3.870 3.800 3.910 76,987,355 297,405,344 3.8630 3.258 3.250 3.258 3.199 3.292 91,450,164 3.2521 0.00%
2023-06-14 0 3.870 3.870 3.880 3.810 4.000 152,309,841 590,018,703 3.8738 3.258 3.258 3.266 3.207 3.367 180,922,698 3.2612 -3.01%
2023-06-13 0 3.990 3.980 3.990 3.920 4.050 44,063,417 175,094,329 3.9737 3.359 3.351 3.359 3.300 3.409 52,341,150 3.3453 -0.99%
2023-06-12 0 4.030 4.020 4.030 4.010 4.100 29,682,235 120,517,795 4.0603 3.393 3.384 3.393 3.376 3.452 35,258,326 3.4181 -0.49%
2023-06-09 0 4.050 4.050 4.060 3.930 4.080 45,486,704 183,295,177 4.0296 3.409 3.409 3.418 3.308 3.435 54,031,815 3.3924 2.79%
2023-06-08 0 3.940 3.930 3.940 3.880 3.960 23,260,000 91,204,020 3.9211 3.317 3.308 3.317 3.266 3.334 27,629,613 3.3010 0.25%
2023-06-07 0 3.930 3.920 3.930 3.910 4.000 19,749,071 78,149,113 3.9571 3.308 3.300 3.308 3.292 3.367 23,459,122 3.3313 -0.76%
2023-06-06 0 3.960 3.950 3.960 3.930 4.010 32,304,235 128,214,626 3.9690 3.334 3.325 3.334 3.308 3.376 38,372,894 3.3413 0.00%
2023-06-05 0 3.960 3.960 3.970 3.930 4.000 23,597,103 93,618,856 3.9674 3.334 3.334 3.342 3.308 3.367 28,030,044 3.3399 0.51%
2023-06-02 0 3.940 3.940 3.950 3.920 4.010 65,847,788 261,073,923 3.9648 3.317 3.317 3.325 3.300 3.376 78,217,923 3.3378 0.77%
2023-06-01 0 3.910 3.910 3.920 3.850 3.960 50,929,993 199,587,163 3.9189 3.292 3.292 3.300 3.241 3.334 60,497,678 3.2991 0.51%
2023-05-31 0 3.890 3.880 3.890 3.840 3.980 67,882,572 264,851,100 3.9016 3.275 3.266 3.275 3.233 3.351 80,634,961 3.2846 -1.39%
2023-05-30 0 4.030 4.020 4.030 3.940 4.040 68,151,310 272,976,749 4.0055 3.321 3.313 3.321 3.247 3.329 82,699,806 3.3008 1.77%
2023-05-29 0 3.960 3.950 3.960 3.920 4.090 89,542,664 357,443,629 3.9919 3.263 3.255 3.263 3.230 3.370 108,657,647 3.2896 -0.25%
2023-05-25 0 3.970 3.970 3.980 3.910 4.040 91,830,380 363,373,655 3.9570 3.272 3.272 3.280 3.222 3.329 111,433,730 3.2609 -1.73%
2023-05-24 0 4.040 4.030 4.040 3.980 4.110 59,646,119 241,026,978 4.0409 3.329 3.321 3.329 3.280 3.387 72,378,983 3.3301 -1.70%
2023-05-23 0 4.110 4.110 4.120 4.080 4.200 38,756,970 159,711,017 4.1208 3.387 3.387 3.395 3.362 3.461 47,030,555 3.3959 -1.44%
2023-05-22 0 4.170 4.160 4.170 4.140 4.280 50,611,691 212,181,244 4.1923 3.436 3.428 3.436 3.412 3.527 61,415,944 3.4548 0.48%
2023-05-19 0 4.150 4.150 4.160 4.070 4.180 54,168,805 223,264,084 4.1216 3.420 3.420 3.428 3.354 3.445 65,732,408 3.3966 0.24%
2023-05-18 0 4.140 4.130 4.140 4.090 4.210 68,231,257 283,214,052 4.1508 3.412 3.403 3.412 3.370 3.469 82,796,820 3.4206 1.72%
2023-05-17 0 4.070 4.070 4.080 4.050 4.200 141,324,903 576,585,411 4.0799 3.354 3.354 3.362 3.338 3.461 171,494,020 3.3621 -3.55%
2023-05-16 0 4.220 4.220 4.230 4.170 4.300 47,462,531 200,665,952 4.2279 3.478 3.478 3.486 3.436 3.544 57,594,522 3.4841 -1.17%
2023-05-15 0 4.270 4.270 4.280 4.120 4.370 138,818,739 586,729,853 4.2266 3.519 3.519 3.527 3.395 3.601 168,452,857 3.4831 0.00%
2023-05-12 0 4.270 4.260 4.270 4.210 4.400 89,052,180 380,103,170 4.2683 3.519 3.511 3.519 3.469 3.626 108,062,458 3.5174 -2.51%
2023-05-11 0 4.380 4.370 4.380 4.320 4.440 64,547,971 281,770,901 4.3653 3.609 3.601 3.609 3.560 3.659 78,327,250 3.5974 -1.13%
2023-05-10 0 4.430 4.420 4.430 4.380 4.490 55,820,135 246,926,085 4.4236 3.651 3.642 3.651 3.609 3.700 67,736,253 3.6454 0.00%
2023-05-09 0 4.430 4.420 4.430 4.400 4.570 71,143,531 319,981,445 4.4977 3.651 3.642 3.651 3.626 3.766 86,330,787 3.7065 -1.77%
2023-05-08 0 4.510 4.500 4.510 4.390 4.580 121,081,874 544,914,488 4.5004 3.717 3.708 3.717 3.618 3.774 146,929,642 3.7087 2.97%
2023-05-05 0 4.380 4.380 4.390 4.320 4.520 96,522,517 426,896,278 4.4228 3.609 3.609 3.618 3.560 3.725 117,127,513 3.6447 0.69%
2023-05-04 0 4.350 4.340 4.350 4.280 4.370 71,236,450 307,725,738 4.3198 3.585 3.577 3.585 3.527 3.601 86,443,542 3.5598 1.16%
2023-05-03 0 4.300 4.290 4.300 4.250 4.330 22,614,171 96,756,355 4.2786 3.544 3.535 3.544 3.502 3.568 27,441,697 3.5259 -0.92%
2023-05-02 0 4.340 4.340 4.350 4.320 4.410 11,554,211 50,291,972 4.3527 3.577 3.577 3.585 3.560 3.634 14,020,728 3.5870 -0.23%
2023-04-28 0 4.350 4.350 4.360 4.280 4.390 63,611,170 276,403,614 4.3452 3.585 3.585 3.593 3.527 3.618 77,190,467 3.5808 1.87%
2023-04-27 0 4.270 4.270 4.280 4.200 4.290 42,437,163 180,903,096 4.2628 3.519 3.519 3.527 3.461 3.535 51,496,371 3.5129 0.95%
2023-04-26 0 4.230 4.220 4.230 4.180 4.270 62,364,407 263,656,060 4.2277 3.486 3.478 3.486 3.445 3.519 75,677,553 3.4839 0.00%
2023-04-25 0 4.230 4.230 4.240 4.220 4.320 53,777,532 229,050,714 4.2592 3.486 3.486 3.494 3.478 3.560 65,257,608 3.5099 -2.08%
2023-04-24 0 4.320 4.320 4.330 4.250 4.400 51,776,249 223,692,749 4.3204 3.560 3.560 3.568 3.502 3.626 62,829,104 3.5603 -0.23%
2023-04-21 0 4.330 4.330 4.340 4.300 4.460 70,706,146 309,690,545 4.3800 3.568 3.568 3.577 3.544 3.675 85,800,032 3.6094 -0.23%
2023-04-20 0 4.340 4.340 4.350 4.270 4.370 60,353,940 260,746,068 4.3203 3.577 3.577 3.585 3.519 3.601 73,237,905 3.5603 1.17%
2023-04-19 0 4.290 4.290 4.300 4.290 4.430 67,809,968 295,327,272 4.3552 3.535 3.535 3.544 3.535 3.651 82,285,597 3.5891 -2.72%
2023-04-18 0 4.410 4.410 4.430 4.410 4.490 82,761,618 368,428,501 4.4517 3.634 3.634 3.651 3.634 3.700 100,429,028 3.6685 -1.34%
2023-04-17 0 4.470 4.470 4.480 4.350 4.540 162,984,017 724,646,706 4.4461 3.684 3.684 3.692 3.585 3.741 197,776,780 3.6640 2.52%
2023-04-14 0 4.360 4.360 4.370 4.300 4.450 63,171,960 276,610,093 4.3787 3.593 3.593 3.601 3.544 3.667 76,657,497 3.6084 1.16%
2023-04-13 0 4.310 4.310 4.320 4.280 4.410 105,554,367 457,491,096 4.3342 3.552 3.552 3.560 3.527 3.634 128,087,424 3.5717 -0.92%
2023-04-12 0 4.350 4.350 4.360 4.200 4.450 168,128,734 733,729,425 4.3641 3.585 3.585 3.593 3.461 3.667 204,019,758 3.5964 1.87%
2023-04-11 0 4.270 4.270 4.280 4.180 4.350 127,921,513 541,311,604 4.2316 3.519 3.519 3.527 3.445 3.585 155,229,362 3.4872 -2.06%
2023-04-06 0 4.360 4.350 4.360 4.300 4.410 89,396,112 390,089,979 4.3636 3.593 3.585 3.593 3.544 3.634 108,479,810 3.5960 0.00%
2023-04-04 0 4.360 4.350 4.360 4.160 4.400 176,021,797 764,063,888 4.3407 3.593 3.585 3.593 3.428 3.626 213,597,780 3.5771 4.31%
2023-04-03 0 4.180 4.180 4.190 4.140 4.280 128,766,524 540,942,653 4.2010 3.445 3.445 3.453 3.412 3.527 156,254,760 3.4619 0.24%
2023-03-31 0 4.170 4.160 4.170 4.000 4.190 143,058,565 588,566,715 4.1142 3.436 3.428 3.436 3.296 3.453 173,597,773 3.3904 2.96%
2023-03-30 0 4.050 4.050 4.060 4.010 4.110 113,551,169 460,565,784 4.0560 3.338 3.338 3.346 3.305 3.387 137,791,331 3.3425 -0.98%
2023-03-29 0 4.090 4.090 4.100 3.910 4.120 152,792,137 613,590,330 4.0159 3.370 3.370 3.379 3.222 3.395 185,409,204 3.3094 2.76%
2023-03-28 0 3.980 3.980 3.990 3.950 4.060 131,344,940 524,772,554 3.9954 3.280 3.280 3.288 3.255 3.346 159,383,600 3.2925 -0.50%
2023-03-27 0 4.000 3.990 4.000 3.960 4.150 162,958,625 656,263,452 4.0272 3.296 3.288 3.296 3.263 3.420 197,745,968 3.3187 -1.48%
2023-03-24 0 4.060 4.060 4.070 4.020 4.200 212,716,479 869,053,965 4.0855 3.346 3.346 3.354 3.313 3.461 258,125,803 3.3668 -2.40%
2023-03-23 0 4.160 4.160 4.170 4.070 4.230 272,819,708 1,130,685,924 4.1444 3.428 3.428 3.436 3.354 3.486 331,059,477 3.4154 -1.19%
2023-03-22 0 4.210 4.210 4.220 4.130 4.300 177,218,560 750,388,465 4.2343 3.469 3.469 3.478 3.403 3.544 215,050,021 3.4894 1.69%
2023-03-21 0 4.140 4.140 4.150 4.050 4.200 205,878,090 847,763,752 4.1178 3.412 3.412 3.420 3.338 3.461 249,827,600 3.3934 -0.24%
2023-03-20 0 4.150 4.150 4.160 4.050 4.420 234,801,409 985,963,338 4.1991 3.420 3.420 3.428 3.338 3.642 284,925,280 3.4604 -4.16%
2023-03-17 0 4.330 4.330 4.340 4.270 4.410 157,387,215 687,259,908 4.3667 3.568 3.568 3.577 3.519 3.634 190,985,210 3.5985 1.41%
2023-03-16 0 4.270 4.270 4.280 4.220 4.380 122,063,834 525,862,096 4.3081 3.519 3.519 3.527 3.478 3.609 148,121,224 3.5502 -2.29%
2023-03-15 0 4.370 4.360 4.370 4.250 4.490 122,754,712 532,553,176 4.3384 3.601 3.593 3.601 3.502 3.700 148,959,586 3.5752 -1.13%
2023-03-14 0 4.420 4.420 4.430 4.310 4.510 161,617,241 714,002,791 4.4179 3.642 3.642 3.651 3.552 3.717 196,118,234 3.6407 -1.34%
2023-03-13 0 4.480 4.470 4.480 4.210 4.530 260,155,559 1,154,252,104 4.4368 3.692 3.684 3.692 3.469 3.733 315,691,868 3.6563 6.41%
2023-03-10 0 4.210 4.200 4.210 4.180 4.520 225,028,105 972,891,552 4.3234 3.469 3.461 3.469 3.445 3.725 273,065,635 3.5628 -4.75%
2023-03-09 0 4.420 4.420 4.430 4.180 4.440 210,364,731 916,683,793 4.3576 3.642 3.642 3.651 3.445 3.659 255,272,020 3.5910 4.00%
2023-03-08 0 4.250 4.240 4.250 4.080 4.300 130,762,452 548,821,189 4.1971 3.502 3.494 3.502 3.362 3.544 158,676,766 3.4587 2.91%
2023-03-07 0 4.130 4.130 4.140 4.070 4.350 170,353,302 718,346,913 4.2168 3.403 3.403 3.412 3.354 3.585 206,719,212 3.4750 -3.95%
2023-03-06 0 4.300 4.300 4.310 4.220 4.390 156,267,564 672,450,151 4.3032 3.544 3.544 3.552 3.478 3.618 189,626,543 3.5462 1.90%
2023-03-03 0 4.220 4.220 4.230 4.180 4.350 184,996,297 787,149,794 4.2549 3.478 3.478 3.486 3.445 3.585 224,488,098 3.5064 -0.24%
2023-03-02 0 4.230 4.220 4.230 4.140 4.330 178,041,976 751,096,749 4.2186 3.486 3.478 3.486 3.412 3.568 216,049,214 3.4765 1.20%
2023-03-01 0 4.180 4.180 4.190 3.930 4.280 348,376,409 1,453,190,116 4.1713 3.445 3.445 3.453 3.239 3.527 422,745,529 3.4375 6.91%
2023-02-28 0 3.910 3.910 3.920 3.880 4.010 235,164,185 927,530,303 3.9442 3.222 3.222 3.230 3.197 3.305 285,365,499 3.2503 2.62%
2023-02-27 0 3.810 3.810 3.820 3.750 3.940 176,067,725 671,392,258 3.8133 3.140 3.140 3.148 3.090 3.247 213,653,513 3.1424 -2.31%
2023-02-24 0 3.900 3.900 3.910 3.870 3.980 96,671,609 379,282,522 3.9234 3.214 3.214 3.222 3.189 3.280 117,308,433 3.2332 -0.26%
2023-02-23 0 3.910 3.910 3.920 3.880 4.140 145,981,475 582,500,168 3.9902 3.222 3.222 3.230 3.197 3.412 177,144,647 3.2883 -2.98%
2023-02-22 0 4.030 4.020 4.030 3.970 4.100 90,882,560 364,175,891 4.0071 3.321 3.313 3.321 3.272 3.379 110,283,575 3.3022 -1.71%
2023-02-21 0 4.100 4.090 4.100 4.070 4.170 118,418,720 488,006,333 4.1210 3.379 3.370 3.379 3.354 3.436 143,697,975 3.3961 0.49%
2023-02-20 0 4.080 4.080 4.090 3.930 4.200 216,191,309 891,047,463 4.1216 3.362 3.362 3.370 3.239 3.461 262,342,417 3.3965 3.82%
2023-02-17 0 3.930 3.920 3.930 3.900 4.040 85,800,428 338,432,489 3.9444 3.239 3.230 3.239 3.214 3.329 104,116,543 3.2505 -2.00%
2023-02-16 0 4.010 4.010 4.020 3.890 4.180 329,184,141 1,344,268,717 4.0836 3.305 3.305 3.313 3.206 3.445 399,456,221 3.3652 2.82%
2023-02-15 0 3.900 3.900 3.910 3.830 3.970 171,939,830 674,175,908 3.9210 3.214 3.214 3.222 3.156 3.272 208,644,422 3.2312 1.56%
2023-02-14 0 3.840 3.840 3.850 3.790 3.860 57,247,253 218,821,738 3.8224 3.164 3.164 3.173 3.123 3.181 69,468,023 3.1500 0.26%
2023-02-13 0 3.830 3.830 3.840 3.780 3.870 62,063,788 237,578,098 3.8280 3.156 3.156 3.164 3.115 3.189 75,312,760 3.1546 0.26%
2023-02-10 0 3.820 3.810 3.820 3.800 3.920 67,163,617 257,770,989 3.8380 3.148 3.140 3.148 3.132 3.230 81,501,267 3.1628 -1.80%
2023-02-09 0 3.890 3.890 3.900 3.800 3.940 84,328,665 327,969,280 3.8892 3.206 3.206 3.214 3.132 3.247 102,330,598 3.2050 0.78%
2023-02-08 0 3.860 3.860 3.870 3.820 3.900 81,777,611 314,951,652 3.8513 3.181 3.181 3.189 3.148 3.214 99,234,961 3.1738 -1.28%
2023-02-07 0 3.910 3.910 3.920 3.800 3.990 109,312,790 425,129,346 3.8891 3.222 3.222 3.230 3.132 3.288 132,648,170 3.2049 -1.01%
2023-02-06 0 3.950 3.950 3.960 3.830 3.990 137,213,400 541,239,948 3.9445 3.255 3.255 3.263 3.156 3.288 166,504,820 3.2506 0.51%
2023-02-03 0 3.930 3.910 3.930 3.780 3.960 107,272,757 415,282,297 3.8713 3.239 3.222 3.239 3.115 3.263 130,172,644 3.1902 1.03%
2023-02-02 0 3.890 3.880 3.890 3.870 4.000 140,417,216 552,699,047 3.9361 3.206 3.197 3.206 3.189 3.296 170,392,566 3.2437 0.52%
2023-02-01 0 3.870 3.860 3.870 3.770 3.910 154,141,851 592,236,699 3.8422 3.189 3.181 3.189 3.107 3.222 187,047,046 3.1662 0.26%
2023-01-31 0 3.860 3.860 3.870 3.760 3.880 124,697,529 472,940,473 3.7927 3.181 3.181 3.189 3.099 3.197 151,317,143 3.1255 0.26%
2023-01-30 0 3.850 3.800 3.850 3.760 4.020 161,589,844 621,332,163 3.8451 3.173 3.132 3.173 3.099 3.313 196,084,988 3.1687 2.39%
2023-01-27 0 3.760 3.760 3.770 3.670 3.800 81,105,809 304,145,930 3.7500 3.099 3.099 3.107 3.024 3.132 98,419,747 3.0903 2.17%
2023-01-26 0 3.680 3.680 3.690 3.580 3.730 53,407,742 195,945,773 3.6689 3.033 3.033 3.041 2.950 3.074 64,808,878 3.0234 -1.34%
2023-01-20 0 3.730 3.730 3.740 3.440 3.740 122,808,299 448,283,359 3.6503 3.074 3.074 3.082 2.835 3.082 149,024,612 3.0081 7.80%
2023-01-19 0 3.460 3.460 3.470 3.420 3.480 16,940,341 58,382,535 3.4464 2.851 2.851 2.860 2.818 2.868 20,556,654 2.8401 -0.57%
2023-01-18 0 3.480 3.480 3.490 3.390 3.510 80,548,960 279,392,667 3.4686 2.868 2.868 2.876 2.794 2.893 97,744,026 2.8584 0.87%
2023-01-17 0 3.450 3.440 3.450 3.390 3.490 59,662,949 204,328,728 3.4247 2.843 2.835 2.843 2.794 2.876 72,399,406 2.8222 -0.58%
2023-01-16 0 3.470 3.460 3.470 3.440 3.540 64,859,575 226,321,088 3.4894 2.860 2.851 2.860 2.835 2.917 78,705,373 2.8755 0.00%
2023-01-13 0 3.470 3.470 3.480 3.380 3.490 91,689,891 316,826,727 3.4554 2.860 2.860 2.868 2.785 2.876 111,263,250 2.8475 2.97%
2023-01-12 0 3.370 3.360 3.370 3.290 3.400 79,446,265 266,012,282 3.3483 2.777 2.769 2.777 2.711 2.802 96,405,935 2.7593 2.43%
2023-01-11 0 3.290 3.290 3.300 3.270 3.340 50,408,665 166,349,316 3.3000 2.711 2.711 2.719 2.695 2.752 61,169,578 2.7195 1.23%
2023-01-10 0 3.250 3.240 3.250 3.240 3.300 37,301,795 121,700,222 3.2626 2.678 2.670 2.678 2.670 2.719 45,264,739 2.6886 0.31%
2023-01-09 0 3.240 3.240 3.250 3.220 3.310 66,199,360 216,527,350 3.2708 2.670 2.670 2.678 2.654 2.728 80,331,167 2.6954 0.62%
2023-01-06 0 3.220 3.220 3.230 3.190 3.260 72,293,881 233,717,753 3.2329 2.654 2.654 2.662 2.629 2.687 87,726,706 2.6642 0.31%
2023-01-05 0 3.210 3.210 3.220 3.210 3.380 99,888,200 328,472,232 3.2884 2.645 2.645 2.654 2.645 2.785 121,211,680 2.7099 -1.53%
2023-01-04 0 3.260 3.260 3.270 3.210 3.290 113,878,647 371,532,640 3.2625 2.687 2.687 2.695 2.645 2.711 138,188,717 2.6886 2.19%
2023-01-03 0 3.190 3.190 3.200 3.070 3.230 111,506,000 354,820,620 3.1821 2.629 2.629 2.637 2.530 2.662 135,309,573 2.6223 3.91%
2022-12-30 0 3.070 3.070 3.080 2.980 3.070 140,530,000 424,577,790 3.0213 2.530 2.530 2.538 2.456 2.530 170,529,426 2.4898 1.66%
2022-12-29 0 3.020 3.020 3.040 3.020 3.170 152,257,676 466,960,161 3.0669 2.489 2.489 2.505 2.489 2.612 184,760,650 2.5274 -4.73%
2022-12-28 0 3.170 3.170 3.180 3.150 3.320 98,234,000 315,696,060 3.2137 2.612 2.612 2.621 2.596 2.736 119,204,353 2.6484 -3.65%
2022-12-23 0 3.290 3.280 3.290 3.210 3.320 74,678,000 244,551,300 3.2747 2.711 2.703 2.711 2.645 2.736 90,619,772 2.6987 2.49%
2022-12-22 0 3.210 3.200 3.210 3.180 3.240 36,484,000 117,039,460 3.2080 2.645 2.637 2.645 2.621 2.670 44,272,366 2.6436 0.94%
2022-12-21 0 3.180 3.170 3.180 3.050 3.190 55,930,440 175,117,189 3.1310 2.621 2.612 2.621 2.513 2.629 67,870,105 2.5802 4.95%
2022-12-20 0 3.030 3.030 3.050 3.030 3.110 55,874,000 171,143,720 3.0630 2.497 2.497 2.513 2.497 2.563 67,801,617 2.5242 -2.26%
2022-12-19 0 3.100 3.090 3.100 3.050 3.150 83,688,898 259,259,366 3.0979 2.555 2.546 2.555 2.513 2.596 101,554,257 2.5529 -1.27%
2022-12-16 0 3.140 3.140 3.150 3.130 3.200 83,967,480 264,973,382 3.1557 2.588 2.588 2.596 2.579 2.637 101,892,309 2.6005 -1.57%
2022-12-15 0 3.190 3.190 3.200 3.190 3.270 66,203,501 213,045,994 3.2180 2.629 2.629 2.637 2.629 2.695 80,336,192 2.6519 -1.85%
2022-12-14 0 3.250 3.240 3.250 3.230 3.310 61,188,901 200,013,876 3.2688 2.678 2.670 2.678 2.662 2.728 74,251,108 2.6937 -0.61%
2022-12-13 0 3.270 3.270 3.280 3.250 3.300 44,226,226 145,231,839 3.2838 2.695 2.695 2.703 2.678 2.719 53,667,352 2.7061 -0.30%
2022-12-12 0 3.280 3.270 3.280 3.170 3.290 78,451,090 255,049,651 3.2511 2.703 2.695 2.703 2.612 2.711 95,198,316 2.6791 2.50%
2022-12-09 0 3.200 3.190 3.200 3.090 3.220 121,620,488 385,434,318 3.1692 2.637 2.629 2.637 2.546 2.654 147,583,235 2.6116 0.95%
2022-12-08 0 3.170 3.170 3.200 3.170 3.280 75,872,702 244,845,296 3.2271 2.612 2.612 2.637 2.612 2.703 92,069,511 2.6594 -0.63%
2022-12-07 0 3.190 3.180 3.190 3.180 3.350 96,327,909 314,939,218 3.2694 2.629 2.621 2.629 2.621 2.761 116,891,362 2.6943 -3.33%
2022-12-06 0 3.300 3.280 3.300 3.220 3.300 77,016,516 251,395,552 3.2642 2.719 2.703 2.719 2.654 2.719 93,457,499 2.6899 0.92%
2022-12-05 0 3.270 3.260 3.270 3.140 3.350 164,786,196 541,276,920 3.2847 2.695 2.687 2.695 2.588 2.761 199,963,677 2.7069 4.47%
2022-12-02 0 3.130 3.130 3.150 3.090 3.190 56,276,800 176,974,648 3.1447 2.579 2.579 2.596 2.546 2.629 68,290,404 2.5915 0.32%
2022-12-01 0 3.120 3.120 3.130 3.120 3.360 137,383,684 445,180,470 3.2404 2.571 2.571 2.579 2.571 2.769 166,711,455 2.6704 -1.89%
2022-11-30 0 3.180 3.180 3.190 3.080 3.280 219,694,501 708,331,610 3.2242 2.621 2.621 2.629 2.538 2.703 266,593,448 2.6570 3.25%
2022-11-29 0 3.080 3.080 3.090 3.060 3.130 106,728,547 331,589,702 3.1069 2.538 2.538 2.546 2.522 2.579 129,512,260 2.5603 0.33%
2022-11-28 0 3.070 3.070 3.080 2.970 3.110 82,168,300 250,451,143 3.0480 2.530 2.530 2.538 2.448 2.563 99,709,052 2.5118 -0.32%
2022-11-25 0 3.080 3.080 3.090 2.960 3.130 156,505,734 482,178,717 3.0809 2.538 2.538 2.546 2.439 2.579 189,915,556 2.5389 4.05%
2022-11-24 0 2.960 2.950 2.960 2.940 3.000 48,442,000 143,932,060 2.9712 2.439 2.431 2.439 2.423 2.472 58,783,082 2.4485 0.68%
2022-11-23 0 2.940 2.940 2.950 2.940 3.060 87,721,549 262,654,659 2.9942 2.423 2.423 2.431 2.423 2.522 106,447,772 2.4675 -1.01%
2022-11-22 0 2.970 2.960 2.970 2.870 3.070 187,427,258 560,562,321 2.9908 2.448 2.439 2.448 2.365 2.530 227,438,005 2.4647 2.77%
2022-11-21 0 2.890 2.880 2.890 2.860 2.910 51,827,352 149,911,893 2.8925 2.382 2.373 2.382 2.357 2.398 62,891,117 2.3837 -0.69%
2022-11-18 0 2.910 2.900 2.910 2.860 2.930 60,412,455 175,029,334 2.8972 2.398 2.390 2.398 2.357 2.415 73,308,911 2.3876 -0.68%
2022-11-17 0 2.930 2.930 2.940 2.840 2.950 70,800,035 205,712,244 2.9055 2.415 2.415 2.423 2.340 2.431 85,913,964 2.3944 2.45%
2022-11-16 0 2.860 2.850 2.860 2.850 2.890 22,090,000 63,350,400 2.8678 2.357 2.349 2.357 2.349 2.382 26,805,629 2.3633 -0.35%
2022-11-15 0 2.870 2.860 2.870 2.830 2.890 36,506,062 104,616,546 2.8657 2.365 2.357 2.365 2.332 2.382 44,299,138 2.3616 1.06%
2022-11-14 0 2.840 2.840 2.850 2.800 2.880 63,113,961 179,718,910 2.8475 2.340 2.340 2.349 2.307 2.373 76,587,117 2.3466 1.43%
2022-11-11 0 2.800 2.790 2.800 2.780 2.860 75,495,320 211,644,606 2.8034 2.307 2.299 2.307 2.291 2.357 91,611,568 2.3102 1.08%
2022-11-10 0 2.770 2.770 2.780 2.760 2.800 26,282,556 72,846,946 2.7717 2.283 2.283 2.291 2.274 2.307 31,893,184 2.2841 -0.72%
2022-11-09 0 2.790 2.780 2.790 2.770 2.820 41,370,880 115,645,542 2.7953 2.299 2.291 2.299 2.283 2.324 50,202,465 2.3036 0.00%
2022-11-08 0 2.790 2.790 2.800 2.780 2.820 16,235,854 45,362,979 2.7940 2.299 2.299 2.307 2.291 2.324 19,701,778 2.3025 0.00%
2022-11-07 0 2.790 2.790 2.800 2.780 2.840 38,348,594 107,768,571 2.8102 2.299 2.299 2.307 2.291 2.340 46,535,001 2.3159 -0.36%
2022-11-04 0 2.800 2.800 2.810 2.790 2.850 69,482,777 195,580,096 2.8148 2.307 2.307 2.316 2.299 2.349 84,315,506 2.3196 -0.36%
2022-11-03 0 2.810 2.800 2.810 2.780 2.840 57,425,382 161,338,197 2.8095 2.316 2.307 2.316 2.291 2.340 69,684,177 2.3153 1.81%
2022-11-02 0 2.760 2.760 2.770 2.750 2.790 20,828,000 57,576,020 2.7644 2.274 2.274 2.283 2.266 2.299 25,274,225 2.2781 0.00%
2022-11-01 0 2.760 2.750 2.770 2.740 2.800 52,430,367 145,172,599 2.7689 2.274 2.266 2.283 2.258 2.307 63,622,859 2.2818 0.36%
2022-10-31 0 2.750 2.750 2.760 2.730 2.810 49,319,891 136,293,064 2.7635 2.266 2.266 2.274 2.250 2.316 59,848,379 2.2773 -1.08%
2022-10-28 0 2.780 2.770 2.780 2.730 2.860 49,980,200 138,794,612 2.7770 2.291 2.283 2.291 2.250 2.357 60,649,647 2.2885 -1.07%
2022-10-27 0 2.810 2.810 2.820 2.780 2.850 34,969,238 98,559,798 2.8185 2.316 2.316 2.324 2.291 2.349 42,434,243 2.3226 1.08%
2022-10-26 0 2.780 2.770 2.780 2.750 2.810 28,545,134 79,529,307 2.7861 2.291 2.283 2.291 2.266 2.316 34,638,763 2.2960 0.72%
2022-10-25 0 2.760 2.760 2.770 2.690 2.790 102,034,223 280,256,704 2.7467 2.274 2.274 2.283 2.217 2.299 123,815,822 2.2635 -0.72%
2022-10-24 0 2.780 2.770 2.780 2.750 2.890 147,077,993 410,749,166 2.7927 2.291 2.283 2.291 2.266 2.382 178,475,242 2.3014 -3.47%
2022-10-21 0 2.880 2.870 2.880 2.840 2.900 61,216,352 175,819,136 2.8721 2.373 2.365 2.373 2.340 2.390 74,284,419 2.3668 -1.03%
2022-10-20 0 2.910 2.900 2.910 2.890 2.950 31,782,277 92,805,134 2.9200 2.398 2.390 2.398 2.382 2.431 38,566,950 2.4063 -1.36%
2022-10-19 0 2.950 2.940 2.950 2.900 2.960 62,620,105 183,554,305 2.9312 2.431 2.423 2.431 2.390 2.439 75,987,836 2.4156 1.37%
2022-10-18 0 2.910 2.900 2.910 2.890 2.930 38,029,761 110,605,294 2.9084 2.398 2.390 2.398 2.382 2.415 46,148,106 2.3967 0.00%
2022-10-17 0 2.910 2.900 2.910 2.860 2.920 53,490,051 154,731,371 2.8927 2.398 2.390 2.398 2.357 2.406 64,908,758 2.3838 0.69%
2022-10-14 0 2.890 2.880 2.890 2.880 2.920 74,983,149 217,457,383 2.9001 2.382 2.373 2.382 2.373 2.406 90,990,062 2.3899 0.35%
2022-10-13 0 2.880 2.870 2.880 2.830 2.890 60,377,225 173,498,599 2.8736 2.373 2.365 2.373 2.332 2.382 73,266,161 2.3681 1.41%
2022-10-12 0 2.840 2.840 2.850 2.810 2.900 103,365,828 295,867,341 2.8623 2.340 2.340 2.349 2.316 2.390 125,431,690 2.3588 0.35%
2022-10-11 0 2.830 2.820 2.830 2.810 2.860 31,005,578 87,866,886 2.8339 2.332 2.324 2.332 2.316 2.357 37,624,446 2.3354 0.00%
2022-10-10 0 2.830 2.820 2.830 2.790 2.850 91,740,335 258,600,934 2.8188 2.332 2.324 2.332 2.299 2.349 111,324,462 2.3229 0.71%
2022-10-07 0 2.810 2.810 2.820 2.800 2.840 38,332,000 108,127,690 2.8208 2.316 2.316 2.324 2.307 2.340 46,514,865 2.3246 -0.35%
2022-10-06 0 2.820 2.810 2.820 2.790 2.830 11,164,000 31,408,740 2.8134 2.324 2.316 2.324 2.299 2.332 13,547,218 2.3185 0.71%
2022-10-05 0 2.800 2.800 2.810 2.790 2.830 27,415,149 77,009,540 2.8090 2.307 2.307 2.316 2.299 2.332 33,267,556 2.3149 1.08%
2022-10-03 0 2.770 2.760 2.770 2.720 2.790 17,016,558 46,846,208 2.7530 2.283 2.274 2.283 2.241 2.299 20,649,142 2.2687 0.73%
2022-09-30 0 2.750 2.750 2.760 2.710 2.790 36,507,000 100,717,630 2.7589 2.266 2.266 2.274 2.233 2.299 44,300,276 2.2735 1.10%
2022-09-29 0 2.720 2.710 2.720 2.700 2.780 35,327,157 96,351,805 2.7274 2.241 2.233 2.241 2.225 2.291 42,868,568 2.2476 -0.73%
2022-09-28 0 2.740 2.740 2.750 2.700 2.830 96,670,000 267,439,028 2.7665 2.258 2.258 2.266 2.225 2.332 117,306,480 2.2798 -2.49%
2022-09-27 0 2.810 2.800 2.810 2.790 2.850 135,008,500 379,468,390 2.8107 2.316 2.307 2.316 2.299 2.349 163,829,233 2.3162 -0.71%
2022-09-26 0 2.830 2.820 2.830 2.820 2.920 130,848,000 373,567,416 2.8550 2.332 2.324 2.332 2.324 2.406 158,780,576 2.3527 -3.08%
2022-09-23 0 2.920 2.910 2.920 2.820 2.960 163,310,393 476,132,744 2.9155 2.406 2.398 2.406 2.324 2.439 198,172,829 2.4026 3.55%
2022-09-22 0 2.820 2.810 2.820 2.770 2.840 93,851,412 264,375,186 2.8170 2.324 2.316 2.324 2.283 2.340 113,886,198 2.3214 0.71%
2022-09-21 0 2.800 2.800 2.810 2.790 2.830 48,273,170 135,584,822 2.8087 2.307 2.307 2.316 2.299 2.332 58,578,211 2.3146 -0.71%
2022-09-20 0 2.820 2.810 2.820 2.800 2.840 37,112,054 104,603,274 2.8186 2.324 2.316 2.324 2.307 2.340 45,034,493 2.3227 0.36%
2022-09-19 0 2.810 2.810 2.820 2.780 2.840 56,092,000 158,043,500 2.8176 2.316 2.316 2.324 2.291 2.340 68,066,154 2.3219 0.36%
2022-09-16 0 2.800 2.800 2.810 2.780 2.830 48,920,951 137,201,852 2.8046 2.307 2.307 2.316 2.291 2.332 59,364,276 2.3112 0.36%
2022-09-15 0 2.790 2.780 2.790 2.760 2.810 57,044,000 158,527,580 2.7790 2.299 2.291 2.299 2.274 2.316 69,221,381 2.2902 0.36%
2022-09-14 0 2.780 2.770 2.780 2.760 2.800 59,359,545 164,899,351 2.7780 2.291 2.283 2.291 2.274 2.307 72,031,233 2.2893 -0.71%
2022-09-13 0 2.800 2.800 2.810 2.780 2.880 78,181,336 221,419,167 2.8321 2.307 2.307 2.316 2.291 2.373 94,870,977 2.3339 1.08%
2022-09-09 0 2.770 2.770 2.780 2.690 2.810 88,424,800 245,640,780 2.7780 2.283 2.283 2.291 2.217 2.316 107,301,149 2.2893 2.97%
2022-09-08 0 2.690 2.680 2.690 2.660 2.710 30,512,000 82,198,520 2.6940 2.217 2.209 2.217 2.192 2.233 37,025,502 2.2201 1.13%
2022-09-07 0 2.660 2.650 2.660 2.640 2.660 26,635,935 70,649,187 2.6524 2.192 2.184 2.192 2.176 2.192 32,322,000 2.1858 0.00%
2022-09-06 0 2.660 2.660 2.670 2.640 2.690 53,122,000 141,434,280 2.6624 2.192 2.192 2.200 2.176 2.217 64,462,138 2.1941 0.00%
2022-09-05 0 2.660 2.660 2.670 2.640 2.680 36,124,350 96,254,362 2.6645 2.192 2.192 2.200 2.176 2.209 43,835,940 2.1958 0.38%
2022-09-02 0 2.650 2.650 2.660 2.620 2.670 43,521,264 115,313,602 2.6496 2.184 2.184 2.192 2.159 2.200 52,811,899 2.1835 0.76%
2022-09-01 0 2.630 2.630 2.640 2.620 2.690 164,602,931 434,893,932 2.6421 2.167 2.167 2.176 2.159 2.217 199,741,290 2.1773 -1.87%
2022-08-31 0 2.680 2.680 2.690 2.660 2.710 113,772,624 305,780,519 2.6876 2.209 2.209 2.217 2.192 2.233 138,060,061 2.2148 -0.02%
2022-08-30 0 2.820 2.820 2.830 2.820 2.860 124,076,000 353,216,400 2.8468 2.209 2.209 2.217 2.209 2.240 158,399,969 2.2299 -1.05%
2022-08-29 0 2.850 2.850 2.860 2.840 2.880 71,117,106 202,741,223 2.8508 2.232 2.232 2.240 2.225 2.256 90,790,704 2.2331 -0.35%
2022-08-26 0 2.860 2.850 2.860 2.840 2.870 41,285,672 117,829,742 2.8540 2.240 2.232 2.240 2.225 2.248 52,706,802 2.2356 0.00%
2022-08-25 0 2.860 2.860 2.870 2.850 2.870 45,662,000 130,383,540 2.8554 2.240 2.240 2.248 2.232 2.248 58,293,783 2.2367 0.00%
2022-08-24 0 2.860 2.850 2.860 2.850 2.880 48,019,257 137,356,524 2.8604 2.240 2.232 2.240 2.232 2.256 61,303,143 2.2406 0.00%
2022-08-23 0 2.860 2.860 2.870 2.850 2.900 59,397,292 170,459,623 2.8698 2.240 2.240 2.248 2.232 2.272 75,828,760 2.2480 -1.38%
2022-08-22 0 2.900 2.900 2.910 2.890 2.920 51,126,682 148,485,176 2.9043 2.272 2.272 2.279 2.264 2.287 65,270,196 2.2749 -0.68%
2022-08-19 0 2.920 2.920 2.930 2.890 2.930 36,811,788 107,151,183 2.9108 2.287 2.287 2.295 2.264 2.295 46,995,278 2.2800 0.69%
2022-08-18 0 2.900 2.900 2.910 2.880 2.930 54,621,972 158,819,359 2.9076 2.272 2.272 2.279 2.256 2.295 69,732,411 2.2776 0.35%
2022-08-17 0 2.890 2.890 2.900 2.810 2.890 86,989,929 248,801,495 2.8601 2.264 2.264 2.272 2.201 2.264 111,054,532 2.2404 1.05%
2022-08-16 0 2.860 2.860 2.870 2.840 2.880 42,402,000 121,147,080 2.8571 2.240 2.240 2.248 2.225 2.256 54,131,947 2.2380 0.35%
2022-08-15 0 2.850 2.850 2.860 2.830 2.870 97,001,403 276,487,538 2.8503 2.232 2.232 2.240 2.217 2.248 123,835,546 2.2327 0.00%
2022-08-12 0 2.850 2.840 2.850 2.830 2.880 79,184,086 225,797,899 2.8516 2.232 2.225 2.232 2.217 2.256 101,089,306 2.2336 0.71%
2022-08-11 0 2.830 2.830 2.840 2.790 2.840 75,831,885 214,101,701 2.8234 2.217 2.217 2.225 2.185 2.225 96,809,764 2.2116 1.07%
2022-08-10 0 2.800 2.790 2.800 2.730 2.810 86,934,345 241,925,112 2.7828 2.193 2.185 2.193 2.138 2.201 110,983,571 2.1798 1.45%
2022-08-09 0 2.760 2.750 2.760 2.700 2.770 64,036,700 175,893,491 2.7468 2.162 2.154 2.162 2.115 2.170 81,751,598 2.1516 2.60%
2022-08-08 0 2.690 2.690 2.700 2.670 2.700 23,338,000 62,681,520 2.6858 2.107 2.107 2.115 2.091 2.115 29,794,146 2.1038 0.00%
2022-08-05 0 2.690 2.690 2.700 2.670 2.710 28,306,552 76,115,424 2.6890 2.107 2.107 2.115 2.091 2.123 36,137,182 2.1063 -0.37%
2022-08-04 0 2.700 2.690 2.700 2.650 2.700 55,308,305 147,804,799 2.6724 2.115 2.107 2.115 2.076 2.115 70,608,609 2.0933 1.89%
2022-08-03 0 2.650 2.640 2.650 2.630 2.670 40,028,991 106,028,316 2.6488 2.076 2.068 2.076 2.060 2.091 51,102,477 2.0748 -0.38%
2022-08-02 0 2.660 2.650 2.660 2.630 2.690 104,046,227 276,512,334 2.6576 2.084 2.076 2.084 2.060 2.107 132,829,227 2.0817 -1.48%
2022-08-01 0 2.700 2.690 2.700 2.690 2.720 26,729,184 72,149,840 2.6993 2.115 2.107 2.115 2.107 2.131 34,123,456 2.1144 0.00%
2022-07-29 0 2.700 2.690 2.700 2.680 2.710 24,822,000 66,880,480 2.6944 2.115 2.107 2.115 2.099 2.123 31,688,675 2.1105 0.00%
2022-07-28 0 2.700 2.690 2.700 2.680 2.730 52,299,746 141,257,386 2.7009 2.115 2.107 2.115 2.099 2.138 66,767,773 2.1157 -0.74%
2022-07-27 0 2.720 2.710 2.720 2.710 2.750 17,032,000 46,348,460 2.7213 2.131 2.123 2.131 2.123 2.154 21,743,675 2.1316 -0.73%
2022-07-26 0 2.740 2.740 2.750 2.710 2.760 15,254,000 41,863,560 2.7444 2.146 2.146 2.154 2.123 2.162 19,473,815 2.1497 0.74%
2022-07-25 0 2.720 2.710 2.720 2.700 2.730 21,817,000 59,143,400 2.7109 2.131 2.123 2.131 2.115 2.138 27,852,382 2.1235 -0.37%
2022-07-22 0 2.730 2.720 2.730 2.700 2.750 26,750,182 72,664,938 2.7164 2.138 2.131 2.138 2.115 2.154 34,150,263 2.1278 -0.36%
2022-07-21 0 2.740 2.730 2.740 2.710 2.790 46,270,000 126,601,880 2.7362 2.146 2.138 2.146 2.123 2.185 59,069,978 2.1433 -1.08%
2022-07-20 0 2.770 2.770 2.780 2.770 2.810 37,668,371 105,125,963 2.7908 2.170 2.170 2.178 2.170 2.201 48,088,823 2.1861 0.00%
2022-07-19 0 2.770 2.760 2.770 2.750 2.780 25,776,303 71,212,644 2.7627 2.170 2.162 2.170 2.154 2.178 32,906,973 2.1641 0.00%
2022-07-18 0 2.770 2.760 2.770 2.720 2.800 51,556,000 142,719,040 2.7682 2.170 2.162 2.170 2.131 2.193 65,818,279 2.1684 1.84%
2022-07-15 0 2.720 2.720 2.730 2.710 2.730 46,833,927 127,333,926 2.7188 2.131 2.131 2.138 2.123 2.138 59,789,908 2.1297 -0.37%
2022-07-14 0 2.730 2.720 2.730 2.700 2.750 31,420,862 85,448,476 2.7195 2.138 2.131 2.138 2.115 2.154 40,113,024 2.1302 0.00%
2022-07-13 0 2.730 2.730 2.740 2.720 2.760 24,428,860 66,828,326 2.7356 2.138 2.138 2.146 2.131 2.162 31,186,778 2.1428 -0.36%
2022-07-12 0 2.740 2.740 2.750 2.700 2.770 68,221,651 187,048,149 2.7418 2.146 2.146 2.154 2.115 2.170 87,094,260 2.1477 1.48%
2022-07-11 0 2.700 2.700 2.710 2.670 2.720 65,404,012 176,415,535 2.6973 2.115 2.115 2.123 2.091 2.131 83,497,159 2.1128 1.12%
2022-07-08 0 2.670 2.670 2.680 2.650 2.710 45,054,105 120,522,942 2.6751 2.091 2.091 2.099 2.076 2.123 57,517,722 2.0954 -1.11%
2022-07-07 0 2.700 2.690 2.700 2.650 2.700 30,316,423 81,163,412 2.6772 2.115 2.107 2.115 2.076 2.115 38,703,057 2.0971 1.50%
2022-07-06 0 2.660 2.660 2.670 2.640 2.680 29,156,600 77,415,592 2.6552 2.084 2.084 2.091 2.068 2.099 37,222,384 2.0798 -0.37%
2022-07-05 0 2.670 2.670 2.680 2.650 2.690 67,156,691 179,537,436 2.6734 2.091 2.091 2.099 2.076 2.107 85,734,693 2.0941 0.38%
2022-07-04 0 2.660 2.650 2.660 2.640 2.690 46,994,064 125,112,457 2.6623 2.084 2.076 2.084 2.068 2.107 59,994,344 2.0854 -0.37%
2022-06-30 0 2.670 2.670 2.680 2.640 2.680 52,788,214 140,516,738 2.6619 2.091 2.091 2.099 2.068 2.099 67,391,369 2.0851 0.38%
2022-06-29 0 2.660 2.660 2.670 2.640 2.700 67,948,900 181,274,609 2.6678 2.084 2.084 2.091 2.068 2.115 86,746,056 2.0897 -0.75%
2022-06-28 0 2.680 2.670 2.680 2.670 2.690 42,747,693 114,641,842 2.6818 2.099 2.091 2.099 2.091 2.107 54,573,272 2.1007 0.75%
2022-06-27 0 2.660 2.660 2.670 2.650 2.710 104,189,137 278,247,321 2.6706 2.084 2.084 2.091 2.076 2.123 133,011,671 2.0919 -0.75%
2022-06-24 0 2.680 2.670 2.680 2.650 2.710 57,832,820 154,785,141 2.6764 2.099 2.091 2.099 2.076 2.123 73,831,498 2.0965 -0.37%
2022-06-23 0 2.690 2.690 2.700 2.670 2.720 39,870,000 107,618,570 2.6992 2.107 2.107 2.115 2.091 2.131 50,899,503 2.1143 0.37%
2022-06-22 0 2.680 2.680 2.690 2.670 2.720 31,946,495 85,916,915 2.6894 2.099 2.099 2.107 2.091 2.131 40,784,066 2.1066 -1.11%
2022-06-21 0 2.710 2.700 2.710 2.680 2.730 33,403,589 90,551,051 2.7108 2.123 2.115 2.123 2.099 2.138 42,644,246 2.1234 1.12%
2022-06-20 0 2.680 2.670 2.680 2.660 2.700 44,568,600 119,099,474 2.6723 2.099 2.091 2.099 2.084 2.115 56,897,908 2.0932 0.00%
2022-06-17 0 2.680 2.680 2.690 2.660 2.710 31,464,069 84,592,678 2.6885 2.099 2.099 2.107 2.084 2.123 40,168,184 2.1060 0.37%
2022-06-16 0 2.670 2.660 2.670 2.650 2.730 49,528,687 132,811,354 2.6815 2.091 2.084 2.091 2.076 2.138 63,230,137 2.1004 -1.11%
2022-06-15 0 2.700 2.690 2.700 2.690 2.740 52,638,681 143,022,070 2.7171 2.115 2.107 2.115 2.107 2.146 67,200,469 2.1283 0.37%
2022-06-14 0 2.690 2.690 2.700 2.680 2.710 46,107,500 124,131,756 2.6922 2.107 2.107 2.115 2.099 2.123 58,862,524 2.1088 -0.37%
2022-06-13 0 2.700 2.700 2.710 2.680 2.750 48,024,338 130,225,911 2.7117 2.115 2.115 2.123 2.099 2.154 61,309,630 2.1241 -2.17%
2022-06-10 0 2.760 2.750 2.760 2.730 2.770 47,793,575 131,252,511 2.7462 2.162 2.154 2.162 2.138 2.170 61,015,030 2.1512 -0.36%
2022-06-09 0 2.770 2.760 2.770 2.740 2.780 25,595,680 70,593,482 2.7580 2.170 2.162 2.170 2.146 2.178 32,676,383 2.1604 0.36%
2022-06-08 0 2.760 2.750 2.760 2.730 2.790 110,563,828 304,434,485 2.7535 2.162 2.154 2.162 2.138 2.185 141,149,835 2.1568 0.36%
2022-06-07 0 2.750 2.750 2.760 2.740 2.800 46,185,185 127,668,093 2.7643 2.154 2.154 2.162 2.146 2.193 58,961,700 2.1653 -0.72%
2022-06-06 0 2.770 2.770 2.780 2.750 2.820 50,949,441 141,474,896 2.7768 2.170 2.170 2.178 2.154 2.209 65,043,924 2.1751 0.00%
2022-06-02 0 2.770 2.760 2.770 2.760 2.780 36,413,680 100,860,018 2.7698 2.170 2.162 2.170 2.162 2.178 46,487,038 2.1696 -0.36%
2022-06-01 0 2.780 2.780 2.790 2.760 2.800 60,130,748 167,184,979 2.7804 2.178 2.178 2.185 2.162 2.193 76,765,117 2.1779 -0.36%
2022-05-31 0 2.790 2.790 2.800 2.770 2.840 114,062,149 319,058,177 2.7972 2.185 2.185 2.193 2.170 2.225 145,615,920 2.1911 -1.16%
2022-05-30 0 3.020 3.010 3.020 2.990 3.040 77,687,081 234,487,907 3.0184 2.211 2.204 2.211 2.189 2.226 106,107,147 2.2099 0.33%
2022-05-27 0 3.010 3.000 3.010 2.970 3.040 83,377,947 250,843,690 3.0085 2.204 2.196 2.204 2.175 2.226 113,879,888 2.2027 0.00%
2022-05-26 0 3.010 3.010 3.020 2.970 3.020 75,864,534 227,533,130 2.9992 2.204 2.204 2.211 2.175 2.211 103,617,863 2.1959 0.33%
2022-05-25 0 3.000 3.000 3.010 2.890 3.020 185,328,453 550,174,702 2.9686 2.196 2.196 2.204 2.116 2.211 253,126,687 2.1735 3.45%
2022-05-24 0 2.900 2.890 2.900 2.870 2.910 124,702,262 360,540,555 2.8912 2.123 2.116 2.123 2.101 2.131 170,321,772 2.1168 0.69%
2022-05-23 0 2.880 2.880 2.890 2.850 2.920 89,524,784 259,371,323 2.8972 2.109 2.109 2.116 2.087 2.138 122,275,407 2.1212 0.35%
2022-05-20 0 2.870 2.870 2.890 2.850 2.900 77,742,301 224,380,979 2.8862 2.101 2.101 2.116 2.087 2.123 106,182,568 2.1132 0.00%
2022-05-19 0 2.870 2.860 2.870 2.820 2.890 75,837,081 217,211,175 2.8642 2.101 2.094 2.101 2.065 2.116 103,580,367 2.0970 0.00%
2022-05-18 0 2.870 2.860 2.870 2.790 2.880 82,751,085 235,704,313 2.8484 2.101 2.094 2.101 2.043 2.109 113,023,703 2.0854 2.50%
2022-05-17 0 2.800 2.790 2.800 2.740 2.820 127,571,200 353,580,748 2.7716 2.050 2.043 2.050 2.006 2.065 174,240,246 2.0293 1.45%
2022-05-16 0 2.760 2.760 2.770 2.750 2.820 83,286,749 231,277,772 2.7769 2.021 2.021 2.028 2.013 2.065 113,755,328 2.0331 -0.36%
2022-05-13 0 2.770 2.770 2.780 2.750 2.810 93,643,654 259,872,737 2.7751 2.028 2.028 2.035 2.013 2.057 127,901,073 2.0318 0.00%
2022-05-12 0 2.770 2.760 2.770 2.730 2.780 83,553,423 230,371,819 2.7572 2.028 2.021 2.028 1.999 2.035 114,119,558 2.0187 -0.36%
2022-05-11 0 2.780 2.780 2.790 2.770 2.820 85,174,249 237,996,910 2.7942 2.035 2.035 2.043 2.028 2.065 116,333,327 2.0458 -1.07%
2022-05-10 0 2.810 2.800 2.810 2.740 2.810 106,081,721 293,618,050 2.7678 2.057 2.050 2.057 2.006 2.057 144,889,326 2.0265 -0.35%
2022-05-06 0 2.820 2.810 2.820 2.800 2.840 101,816,107 287,248,850 2.8213 2.065 2.057 2.065 2.050 2.079 139,063,233 2.0656 -1.40%
2022-05-05 0 2.860 2.860 2.870 2.850 2.930 141,467,279 406,078,195 2.8705 2.094 2.094 2.101 2.087 2.145 193,219,892 2.1016 -1.72%
2022-05-04 0 2.910 2.900 2.910 2.880 2.920 54,060,197 156,401,306 2.8931 2.131 2.123 2.131 2.109 2.138 73,836,901 2.1182 -0.68%
2022-05-03 0 2.930 2.930 2.940 2.910 2.970 32,640,175 96,105,261 2.9444 2.145 2.145 2.153 2.131 2.175 44,580,847 2.1558 -0.68%
2022-04-29 0 2.950 2.950 2.960 2.910 2.960 54,590,126 160,277,451 2.9360 2.160 2.160 2.167 2.131 2.167 74,560,692 2.1496 0.34%
2022-04-28 0 2.940 2.940 2.950 2.870 2.960 74,471,026 218,379,384 2.9324 2.153 2.153 2.160 2.101 2.167 101,714,571 2.1470 2.44%
2022-04-27 0 2.870 2.860 2.870 2.830 2.890 119,664,331 342,693,329 2.8638 2.101 2.094 2.101 2.072 2.116 163,440,827 2.0967 0.00%
2022-04-26 0 2.870 2.860 2.870 2.860 2.910 158,149,807 457,465,423 2.8926 2.101 2.094 2.101 2.094 2.131 216,005,347 2.1178 -1.03%
2022-04-25 0 2.900 2.890 2.900 2.890 2.990 143,763,162 419,770,067 2.9199 2.123 2.116 2.123 2.116 2.189 196,355,672 2.1378 -3.97%
2022-04-22 0 3.020 3.020 3.030 2.950 3.030 80,405,660 241,350,031 3.0017 2.211 2.211 2.218 2.160 2.218 109,820,257 2.1977 0.67%
2022-04-21 0 3.000 2.990 3.000 2.950 3.100 200,658,719 603,909,844 3.0096 2.196 2.189 2.196 2.160 2.270 274,065,185 2.2035 -2.60%
2022-04-20 0 3.080 3.080 3.090 3.060 3.110 74,459,396 229,953,976 3.0883 2.255 2.255 2.262 2.240 2.277 101,698,687 2.2611 -0.65%
2022-04-19 0 3.100 3.100 3.110 3.090 3.120 38,713,335 120,275,038 3.1068 2.270 2.270 2.277 2.262 2.284 52,875,735 2.2747 -0.64%
2022-04-14 0 3.120 3.120 3.130 3.080 3.150 102,183,690 319,925,592 3.1309 2.284 2.284 2.292 2.255 2.306 139,565,288 2.2923 1.63%
2022-04-13 0 3.070 3.070 3.080 3.050 3.100 84,039,842 258,607,879 3.0772 2.248 2.248 2.255 2.233 2.270 114,783,923 2.2530 0.33%
2022-04-12 0 3.060 3.060 3.070 3.050 3.080 47,617,091 145,845,949 3.0629 2.240 2.240 2.248 2.233 2.255 65,036,730 2.2425 0.00%
2022-04-11 0 3.060 3.060 3.070 3.040 3.090 91,695,500 280,682,980 3.0610 2.240 2.240 2.248 2.226 2.262 125,240,230 2.2412 -1.61%
2022-04-08 0 3.110 3.090 3.110 3.060 3.110 95,647,640 295,176,095 3.0861 2.277 2.262 2.277 2.240 2.277 130,638,172 2.2595 0.65%
2022-04-07 0 3.090 3.080 3.090 3.080 3.160 95,674,500 298,045,670 3.1152 2.262 2.255 2.262 2.255 2.314 130,674,858 2.2808 -1.28%
2022-04-06 0 3.130 3.120 3.130 3.070 3.160 86,790,000 270,316,280 3.1146 2.292 2.284 2.292 2.248 2.314 118,540,164 2.2804 0.64%
2022-04-04 0 3.110 3.110 3.120 3.100 3.150 35,057,482 109,667,894 3.1282 2.277 2.277 2.284 2.270 2.306 47,882,471 2.2904 0.65%
2022-04-01 0 3.090 3.090 3.100 3.060 3.130 40,290,195 125,075,748 3.1044 2.262 2.262 2.270 2.240 2.292 55,029,454 2.2729 -0.32%
2022-03-31 0 3.100 3.090 3.100 3.050 3.100 18,299,020 56,384,059 3.0813 2.270 2.262 2.270 2.233 2.270 24,993,304 2.2560 0.98%
2022-03-30 0 3.070 3.070 3.080 3.050 3.110 113,724,858 348,916,508 3.0681 2.248 2.248 2.255 2.233 2.277 155,328,532 2.2463 -0.97%
2022-03-29 0 3.100 3.090 3.100 3.080 3.160 88,599,971 276,016,151 3.1153 2.270 2.262 2.270 2.255 2.314 121,012,272 2.2809 -0.64%
2022-03-28 0 3.120 3.120 3.130 3.060 3.130 72,273,272 223,411,569 3.0912 2.284 2.284 2.292 2.240 2.292 98,712,818 2.2632 0.00%
2022-03-25 0 3.120 3.110 3.120 3.100 3.200 77,579,756 243,652,096 3.1407 2.284 2.277 2.284 2.270 2.343 105,960,560 2.2995 -0.64%
2022-03-24 0 3.140 3.140 3.150 3.070 3.220 199,860,985 635,230,682 3.1784 2.299 2.299 2.306 2.248 2.358 272,975,618 2.3271 1.29%
2022-03-23 0 3.100 3.090 3.100 3.060 3.120 92,308,106 285,764,333 3.0958 2.270 2.262 2.270 2.240 2.284 126,076,944 2.2666 0.65%
2022-03-22 0 3.080 3.080 3.090 2.980 3.100 100,395,500 308,291,285 3.0708 2.255 2.255 2.262 2.182 2.270 137,122,929 2.2483 3.01%
2022-03-21 0 2.990 2.990 3.000 2.970 3.060 93,190,664 280,157,403 3.0063 2.189 2.189 2.196 2.175 2.240 127,282,366 2.2011 -1.32%
2022-03-18 0 3.030 3.020 3.030 2.940 3.040 169,015,102 506,380,209 2.9961 2.218 2.211 2.218 2.153 2.226 230,845,465 2.1936 2.71%
2022-03-17 0 2.950 2.950 2.960 2.910 2.980 111,510,782 328,460,079 2.9455 2.160 2.160 2.167 2.131 2.182 152,304,486 2.1566 2.43%
2022-03-16 0 2.880 2.870 2.880 2.780 2.910 131,589,619 374,382,821 2.8451 2.109 2.101 2.109 2.035 2.131 179,728,713 2.0830 4.35%
2022-03-15 0 2.760 2.750 2.760 2.720 2.860 221,677,255 618,341,506 2.7894 2.021 2.013 2.021 1.991 2.094 302,772,879 2.0423 -3.83%
2022-03-14 0 2.870 2.860 2.870 2.850 2.980 117,120,217 341,110,387 2.9125 2.101 2.094 2.101 2.087 2.182 159,966,007 2.1324 -2.05%
2022-03-11 0 2.930 2.930 2.940 2.860 2.940 82,863,323 240,077,433 2.8973 2.145 2.145 2.153 2.094 2.153 113,177,001 2.1213 -0.34%
2022-03-10 0 2.940 2.940 2.950 2.910 2.950 63,061,633 185,270,223 2.9379 2.153 2.153 2.160 2.131 2.160 86,131,309 2.1510 1.73%
2022-03-09 0 2.890 2.890 2.900 2.820 2.930 80,211,918 230,547,970 2.8742 2.116 2.116 2.123 2.065 2.145 109,555,639 2.1044 -0.69%
2022-03-08 0 2.910 2.900 2.910 2.880 2.970 89,633,772 261,583,448 2.9184 2.131 2.123 2.131 2.109 2.175 122,424,266 2.1367 -1.36%
2022-03-07 0 2.950 2.950 2.960 2.950 3.000 84,559,066 250,975,334 2.9680 2.160 2.160 2.167 2.160 2.196 115,493,093 2.1731 -2.64%
2022-03-04 0 3.030 3.020 3.030 2.980 3.040 45,338,320 136,644,411 3.0139 2.218 2.211 2.218 2.182 2.226 61,924,322 2.2066 -0.98%
2022-03-03 0 3.060 3.060 3.070 2.930 3.100 46,624,550 141,688,443 3.0389 2.240 2.240 2.248 2.145 2.270 63,681,090 2.2250 2.34%
2022-03-02 0 2.990 2.990 3.000 2.980 3.020 42,398,046 126,953,516 2.9943 2.189 2.189 2.196 2.182 2.211 57,908,415 2.1923 -1.32%
2022-03-01 0 3.030 3.030 3.040 2.960 3.050 49,780,369 149,611,302 3.0054 2.218 2.218 2.226 2.167 2.233 67,991,394 2.2004 1.00%
2022-02-28 0 3.000 2.990 3.000 2.950 3.050 62,561,925 186,672,139 2.9838 2.196 2.189 2.196 2.160 2.233 85,448,794 2.1846 -1.32%
2022-02-25 0 3.040 3.040 3.050 3.020 3.130 76,643,040 235,277,851 3.0698 2.226 2.226 2.233 2.211 2.292 104,681,167 2.2476 -0.98%
2022-02-24 0 3.070 3.060 3.070 3.040 3.150 66,324,325 204,719,385 3.0866 2.248 2.240 2.248 2.226 2.306 90,587,583 2.2599 -2.54%
2022-02-23 0 3.150 3.150 3.160 3.110 3.160 42,465,244 133,746,656 3.1496 2.306 2.306 2.314 2.277 2.314 58,000,196 2.3060 1.29%
2022-02-22 0 3.110 3.110 3.120 3.070 3.140 49,794,365 154,826,661 3.1093 2.277 2.277 2.284 2.248 2.299 68,010,510 2.2765 -0.64%
2022-02-21 0 3.130 3.130 3.140 3.030 3.150 69,882,793 217,908,762 3.1182 2.292 2.292 2.299 2.218 2.306 95,447,837 2.2830 2.62%
2022-02-18 0 3.050 3.050 3.060 3.000 3.080 38,760,404 118,322,421 3.0527 2.233 2.233 2.240 2.196 2.255 52,940,024 2.2350 0.66%
2022-02-17 0 3.030 3.020 3.030 3.000 3.060 22,831,000 68,826,360 3.0146 2.218 2.211 2.218 2.196 2.240 31,183,206 2.2072 -0.66%
2022-02-16 0 3.050 3.040 3.050 2.980 3.060 35,534,000 107,704,380 3.0310 2.233 2.226 2.233 2.182 2.240 48,533,312 2.2192 1.67%
2022-02-15 0 3.000 3.000 3.010 2.950 3.090 71,496,453 214,030,704 2.9936 2.196 2.196 2.204 2.160 2.262 97,651,818 2.1918 -2.28%
2022-02-14 0 3.070 3.060 3.070 3.020 3.070 37,353,467 113,735,041 3.0448 2.248 2.240 2.248 2.211 2.248 51,018,390 2.2293 0.66%
2022-02-11 0 3.050 3.050 3.060 3.010 3.130 123,837,670 379,209,315 3.0621 2.233 2.233 2.240 2.204 2.292 169,140,888 2.2420 -1.93%
2022-02-10 0 3.110 3.110 3.120 3.090 3.210 74,642,240 234,185,733 3.1374 2.277 2.277 2.284 2.262 2.350 101,948,420 2.2971 -2.51%
2022-02-09 0 3.190 3.180 3.190 3.100 3.210 152,559,922 484,298,978 3.1745 2.336 2.328 2.336 2.270 2.350 208,370,528 2.3242 2.90%
2022-02-08 0 3.100 3.100 3.110 3.050 3.140 145,108,400 449,795,938 3.0997 2.270 2.270 2.277 2.233 2.299 198,193,035 2.2695 -0.32%
2022-02-07 0 3.110 3.100 3.110 3.000 3.120 204,648,956 624,521,106 3.0517 2.277 2.270 2.277 2.196 2.284 279,515,160 2.2343 3.32%
2022-02-04 0 3.010 3.000 3.010 2.930 3.020 60,267,466 180,050,474 2.9875 2.204 2.196 2.204 2.145 2.211 82,314,959 2.1873 2.38%
2022-01-31 0 2.940 2.940 2.950 2.920 2.960 12,568,000 37,046,960 2.9477 2.153 2.153 2.160 2.138 2.167 17,165,719 2.1582 0.34%
2022-01-28 0 2.930 2.930 2.940 2.890 2.940 32,898,000 96,148,880 2.9226 2.145 2.145 2.153 2.116 2.153 44,932,991 2.1398 -0.34%
2022-01-27 0 2.940 2.930 2.940 2.910 2.960 41,551,000 121,515,470 2.9245 2.153 2.145 2.153 2.131 2.167 56,751,496 2.1412 -1.01%
2022-01-26 0 2.970 2.970 2.980 2.910 2.980 98,557,173 291,249,956 2.9551 2.175 2.175 2.182 2.131 2.182 134,612,092 2.1636 1.71%
2022-01-25 0 2.920 2.910 2.920 2.890 2.940 61,753,274 180,435,264 2.9219 2.138 2.131 2.138 2.116 2.153 84,344,316 2.1393 -0.68%
2022-01-24 0 2.940 2.940 2.950 2.900 2.960 83,907,181 247,300,385 2.9473 2.153 2.153 2.160 2.123 2.167 114,602,731 2.1579 0.68%
2022-01-21 0 2.920 2.910 2.920 2.840 2.950 140,644,502 409,664,156 2.9128 2.138 2.131 2.138 2.079 2.160 192,096,121 2.1326 2.46%
2022-01-20 0 2.850 2.840 2.850 2.830 2.890 114,954,600 328,159,920 2.8547 2.087 2.079 2.087 2.072 2.116 157,008,147 2.0901 -0.70%
2022-01-19 0 2.870 2.860 2.870 2.850 2.890 49,169,968 141,167,025 2.8710 2.101 2.094 2.101 2.087 2.116 67,157,692 2.1020 -0.35%
2022-01-18 0 2.880 2.870 2.880 2.860 2.910 42,617,400 122,720,248 2.8796 2.109 2.101 2.109 2.094 2.131 58,208,015 2.1083 0.00%
2022-01-17 0 2.880 2.870 2.880 2.850 2.900 52,532,000 151,302,180 2.8802 2.109 2.101 2.109 2.087 2.123 71,749,647 2.1088 0.00%
2022-01-14 0 2.880 2.880 2.890 2.850 2.920 78,990,000 228,766,520 2.8961 2.109 2.109 2.116 2.087 2.138 107,886,710 2.1204 0.35%
2022-01-13 0 2.870 2.870 2.880 2.800 2.900 154,314,743 443,541,248 2.8743 2.101 2.101 2.109 2.050 2.123 210,767,311 2.1044 1.77%
2022-01-12 0 2.820 2.810 2.820 2.790 2.830 59,472,797 167,001,339 2.8080 2.065 2.057 2.065 2.043 2.072 81,229,578 2.0559 0.71%
2022-01-11 0 2.800 2.790 2.800 2.780 2.820 50,156,861 140,437,142 2.8000 2.050 2.043 2.050 2.035 2.065 68,505,617 2.0500 -0.36%
2022-01-10 0 2.810 2.810 2.820 2.770 2.830 79,655,300 223,558,701 2.8066 2.057 2.057 2.065 2.028 2.072 108,795,395 2.0549 1.44%
2022-01-07 0 2.770 2.770 2.780 2.710 2.800 103,695,918 287,167,846 2.7693 2.028 2.028 2.035 1.984 2.050 141,630,731 2.0276 1.84%
2022-01-06 0 2.720 2.720 2.730 2.690 2.760 92,852,467 252,657,470 2.7211 1.991 1.991 1.999 1.970 2.021 126,820,448 1.9922 -1.09%
2022-01-05 0 2.750 2.750 2.760 2.710 2.800 200,718,708 551,954,240 2.7499 2.013 2.013 2.021 1.984 2.050 274,147,120 2.0134 1.48%
2022-01-04 0 2.710 2.700 2.710 2.590 2.730 154,739,931 414,324,812 2.6776 1.984 1.977 1.984 1.896 1.999 211,348,044 1.9604 4.63%
2022-01-03 0 2.590 2.590 2.600 2.570 2.600 23,402,300 60,530,919 2.5865 1.896 1.896 1.904 1.882 1.904 31,963,504 1.8938 -0.38%
2021-12-31 0 2.600 2.580 2.600 2.570 2.600 16,231,000 42,012,110 2.5884 1.904 1.889 1.904 1.882 1.904 22,168,745 1.8951 1.17%
2021-12-30 0 2.570 2.560 2.570 2.560 2.590 15,269,312 39,264,706 2.5715 1.882 1.874 1.882 1.874 1.896 20,855,245 1.8827 0.00%
2021-12-29 0 2.570 2.570 2.580 2.550 2.580 21,258,000 54,621,100 2.5694 1.882 1.882 1.889 1.867 1.889 29,034,760 1.8812 0.00%
2021-12-28 0 2.570 2.560 2.570 2.520 2.610 141,391,886 361,118,989 2.5540 1.882 1.874 1.882 1.845 1.911 193,116,918 1.8700 -0.77%
2021-12-24 0 2.590 2.590 2.600 2.580 2.610 38,040,532 98,805,656 2.5974 1.896 1.896 1.904 1.889 1.911 51,956,803 1.9017 0.78%
2021-12-23 0 2.570 2.570 2.580 2.540 2.590 99,838,122 257,241,918 2.5766 1.882 1.882 1.889 1.860 1.896 136,361,647 1.8865 0.39%
2021-12-22 0 2.560 2.550 2.560 2.540 2.570 35,143,999 89,719,597 2.5529 1.874 1.867 1.874 1.860 1.882 48,000,638 1.8691 0.79%
2021-12-21 0 2.540 2.540 2.550 2.510 2.570 79,136,236 201,030,301 2.5403 1.860 1.860 1.867 1.838 1.882 108,086,443 1.8599 0.79%
2021-12-20 0 2.520 2.510 2.520 2.500 2.540 50,704,000 127,723,040 2.5190 1.845 1.838 1.845 1.830 1.860 69,252,915 1.8443 -0.79%
2021-12-17 0 2.540 2.530 2.540 2.530 2.550 37,422,000 95,137,660 2.5423 1.860 1.852 1.860 1.852 1.867 51,111,995 1.8614 -0.39%
2021-12-16 0 2.550 2.540 2.550 2.520 2.560 67,112,900 170,821,979 2.5453 1.867 1.860 1.867 1.845 1.874 91,664,641 1.8636 0.00%
2021-12-15 0 2.550 2.540 2.550 2.510 2.550 67,716,983 171,602,874 2.5341 1.867 1.860 1.867 1.838 1.867 92,489,714 1.8554 0.00%
2021-12-14 0 2.550 2.540 2.550 2.510 2.570 49,062,100 124,516,389 2.5379 1.867 1.860 1.867 1.838 1.882 67,010,363 1.8582 0.00%
2021-12-13 0 2.550 2.540 2.550 2.520 2.590 136,096,065 347,698,039 2.5548 1.867 1.860 1.867 1.845 1.896 185,883,741 1.8705 0.79%
2021-12-10 0 2.530 2.530 2.540 2.510 2.550 40,096,734 101,415,989 2.5293 1.852 1.852 1.860 1.838 1.867 54,765,220 1.8518 -0.39%
2021-12-09 0 2.540 2.540 2.550 2.520 2.560 34,821,700 88,704,416 2.5474 1.860 1.860 1.867 1.845 1.874 47,560,434 1.8651 0.79%
2021-12-08 0 2.520 2.520 2.530 2.510 2.530 39,770,694 100,340,981 2.5230 1.845 1.845 1.852 1.838 1.852 54,319,905 1.8472 -0.40%
2021-12-07 0 2.530 2.520 2.530 2.490 2.560 96,664,196 242,678,433 2.5105 1.852 1.845 1.852 1.823 1.874 132,026,612 1.8381 0.00%
2021-12-06 0 2.530 2.520 2.530 2.500 2.560 84,273,800 212,972,773 2.5272 1.852 1.845 1.852 1.830 1.874 115,103,469 1.8503 -1.17%
2021-12-03 0 2.560 2.550 2.560 2.540 2.580 70,547,089 180,492,007 2.5585 1.874 1.867 1.874 1.860 1.889 96,355,150 1.8732 -0.39%
2021-12-02 0 2.570 2.570 2.580 2.550 2.590 61,374,200 157,812,576 2.5713 1.882 1.882 1.889 1.867 1.896 83,826,567 1.8826 -0.77%
2021-12-01 0 2.590 2.580 2.590 2.570 2.600 28,394,360 73,478,958 2.5878 1.896 1.889 1.896 1.882 1.904 38,781,796 1.8947 0.00%
2021-11-30 0 2.590 2.580 2.590 2.560 2.610 39,721,426 102,685,904 2.5852 1.896 1.889 1.896 1.874 1.911 54,252,614 1.8927 -0.38%
2021-11-29 0 2.600 2.590 2.600 2.590 2.620 37,692,640 98,018,824 2.6005 1.904 1.896 1.904 1.896 1.918 51,481,642 1.9040 0.00%
2021-11-26 0 2.600 2.600 2.610 2.600 2.650 45,415,527 119,164,240 2.6239 1.904 1.904 1.911 1.904 1.940 62,029,773 1.9211 -1.89%
2021-11-25 0 2.650 2.640 2.650 2.630 2.660 17,021,700 45,002,480 2.6438 1.940 1.933 1.940 1.926 1.948 23,248,705 1.9357 0.38%
2021-11-24 0 2.640 2.640 2.650 2.620 2.670 37,739,390 99,887,385 2.6468 1.933 1.933 1.940 1.918 1.955 51,545,495 1.9378 0.38%
2021-11-23 0 2.630 2.620 2.630 2.610 2.650 41,260,705 108,462,809 2.6287 1.926 1.918 1.926 1.911 1.940 56,355,003 1.9246 0.38%
2021-11-22 0 2.620 2.620 2.630 2.610 2.660 46,729,171 123,043,009 2.6331 1.918 1.918 1.926 1.911 1.948 63,823,984 1.9278 0.00%
2021-11-19 0 2.620 2.610 2.620 2.600 2.620 33,728,183 88,194,074 2.6148 1.918 1.911 1.918 1.904 1.918 46,066,878 1.9145 0.38%
2021-11-18 0 2.610 2.610 2.620 2.610 2.630 26,899,867 70,337,278 2.6148 1.911 1.911 1.918 1.911 1.926 36,740,577 1.9144 -0.76%
2021-11-17 0 2.630 2.620 2.630 2.610 2.640 35,578,000 93,356,240 2.6240 1.926 1.918 1.926 1.911 1.933 48,593,409 1.9212 0.00%
2021-11-16 0 2.630 2.620 2.630 2.620 2.640 28,556,269 75,057,893 2.6284 1.926 1.918 1.926 1.918 1.933 39,002,936 1.9244 0.00%
2021-11-15 0 2.630 2.630 2.640 2.610 2.660 37,759,323 99,197,282 2.6271 1.926 1.926 1.933 1.911 1.948 51,572,720 1.9234 0.00%
2021-11-12 0 2.630 2.620 2.630 2.610 2.660 29,160,000 76,756,020 2.6322 1.926 1.918 1.926 1.911 1.948 39,827,528 1.9272 0.00%
2021-11-11 0 2.630 2.630 2.640 2.600 2.640 23,517,246 61,703,803 2.6238 1.926 1.926 1.933 1.904 1.933 32,120,500 1.9210 0.77%
2021-11-10 0 2.610 2.610 2.620 2.600 2.650 37,172,660 97,046,918 2.6107 1.911 1.911 1.918 1.904 1.940 50,771,439 1.9114 -0.76%
2021-11-09 0 2.630 2.620 2.630 2.620 2.650 19,418,100 51,048,448 2.6289 1.926 1.918 1.926 1.918 1.940 26,521,774 1.9248 -0.38%
2021-11-08 0 2.640 2.630 2.640 2.610 2.650 34,242,413 90,126,550 2.6320 1.933 1.926 1.933 1.911 1.940 46,769,227 1.9270 0.00%
2021-11-05 0 2.640 2.630 2.640 2.610 2.650 67,877,186 178,638,312 2.6318 1.933 1.926 1.933 1.911 1.940 92,708,523 1.9269 -0.75%
2021-11-04 0 2.660 2.650 2.660 2.630 2.690 78,523,650 208,024,514 2.6492 1.948 1.940 1.948 1.926 1.970 107,249,756 1.9396 -0.75%
2021-11-03 0 2.680 2.670 2.680 2.660 2.700 48,063,213 128,749,436 2.6788 1.962 1.955 1.962 1.948 1.977 65,646,055 1.9613 -1.11%
2021-11-02 0 2.710 2.700 2.710 2.680 2.730 37,501,076 101,424,234 2.7046 1.984 1.977 1.984 1.962 1.999 51,219,999 1.9802 0.00%
2021-11-01 0 2.710 2.700 2.710 2.680 2.750 106,004,774 286,080,108 2.6987 1.984 1.977 1.984 1.962 2.013 144,784,230 1.9759 -1.09%
2021-10-29 0 2.740 2.730 2.740 2.720 2.770 59,038,448 161,812,489 2.7408 2.006 1.999 2.006 1.991 2.028 80,636,333 2.0067 -1.08%
2021-10-28 0 2.770 2.760 2.770 2.710 2.780 66,481,248 182,253,895 2.7414 2.028 2.021 2.028 1.984 2.035 90,801,913 2.0072 1.47%
2021-10-27 0 2.730 2.720 2.730 2.710 2.750 44,471,576 121,429,193 2.7305 1.999 1.991 1.999 1.984 2.013 60,740,499 1.9991 -0.73%
2021-10-26 0 2.750 2.740 2.750 2.730 2.770 50,143,500 137,717,495 2.7465 2.013 2.006 2.013 1.999 2.028 68,487,368 2.0108 -0.36%
2021-10-25 0 2.760 2.750 2.760 2.730 2.850 142,506,500 394,874,825 2.7709 2.021 2.013 2.021 1.999 2.087 194,639,289 2.0288 -1.78%
2021-10-22 0 2.810 2.810 2.820 2.810 2.830 23,325,500 65,677,410 2.8157 2.057 2.057 2.065 2.057 2.072 31,858,608 2.0615 0.00%
2021-10-21 0 2.810 2.800 2.810 2.790 2.820 51,506,868 144,299,160 2.8016 2.057 2.050 2.057 2.043 2.065 70,349,494 2.0512 0.36%
2021-10-20 0 2.800 2.800 2.810 2.770 2.810 72,904,100 204,191,096 2.8008 2.050 2.050 2.057 2.028 2.057 99,574,421 2.0506 0.72%
2021-10-19 0 2.780 2.770 2.780 2.730 2.780 63,174,732 175,144,867 2.7724 2.035 2.028 2.035 1.999 2.035 86,285,783 2.0298 1.09%
2021-10-18 0 2.750 2.740 2.750 2.710 2.800 175,848,496 482,628,604 2.7446 2.013 2.006 2.013 1.984 2.050 240,178,702 2.0095 -1.43%
2021-10-15 0 2.790 2.780 2.790 2.780 2.830 90,368,353 253,478,654 2.8049 2.043 2.035 2.043 2.035 2.072 123,427,577 2.0537 -0.36%
2021-10-12 0 2.800 2.800 2.810 2.720 2.810 166,009,451 461,957,906 2.7827 2.050 2.050 2.057 1.991 2.057 226,740,264 2.0374 2.56%
2021-10-11 0 2.730 2.730 2.740 2.720 2.760 76,396,084 209,121,949 2.7373 1.999 1.999 2.006 1.991 2.021 104,343,868 2.0042 1.49%
2021-10-08 0 2.690 2.690 2.700 2.610 2.740 242,811,211 647,514,294 2.6667 1.970 1.970 1.977 1.911 2.006 331,638,216 1.9525 3.46%
2021-10-07 0 2.600 2.600 2.610 2.580 2.610 59,114,300 154,016,165 2.6054 1.904 1.904 1.911 1.889 1.911 80,739,933 1.9076 0.78%
2021-10-06 0 2.580 2.570 2.580 2.560 2.590 35,181,337 90,800,059 2.5809 1.889 1.882 1.889 1.874 1.896 48,051,636 1.8896 0.00%
2021-10-05 0 2.580 2.570 2.580 2.560 2.590 20,901,000 53,830,360 2.5755 1.889 1.882 1.889 1.874 1.896 28,547,159 1.8857 0.00%
2021-10-04 0 2.580 2.580 2.590 2.560 2.610 32,255,672 83,277,039 2.5818 1.889 1.889 1.896 1.874 1.911 44,055,682 1.8903 -0.39%
2021-09-30 0 2.590 2.580 2.590 2.580 2.600 21,615,381 56,010,221 2.5912 1.896 1.889 1.896 1.889 1.904 29,522,881 1.8972 -0.38%
2021-09-29 0 2.600 2.590 2.600 2.580 2.610 16,436,929 42,684,840 2.5969 1.904 1.896 1.904 1.889 1.911 22,450,009 1.9013 0.00%
2021-09-28 0 2.600 2.600 2.610 2.580 2.640 129,119,100 336,062,295 2.6027 1.904 1.904 1.911 1.889 1.933 176,354,410 1.9056 -0.38%
2021-09-27 0 2.610 2.610 2.620 2.610 2.660 72,631,000 191,569,390 2.6376 1.911 1.911 1.918 1.911 1.948 99,201,413 1.9311 -0.76%
2021-09-24 0 2.630 2.620 2.630 2.620 2.650 45,200,000 119,029,140 2.6334 1.926 1.918 1.926 1.918 1.940 61,735,400 1.9281 0.00%
2021-09-23 0 2.630 2.620 2.630 2.620 2.680 71,075,000 187,573,850 2.6391 1.926 1.918 1.926 1.918 1.962 97,076,186 1.9322 0.77%
2021-09-21 0 2.610 2.610 2.620 2.550 2.620 43,992,200 114,246,255 2.5970 1.911 1.911 1.918 1.867 1.918 60,085,754 1.9014 1.16%
2021-09-20 0 2.580 2.580 2.590 2.550 2.630 66,672,000 171,322,720 2.5696 1.889 1.889 1.896 1.867 1.926 91,062,447 1.8814 -1.53%
2021-09-17 0 2.620 2.620 2.630 2.580 2.620 35,760,000 93,112,540 2.6038 1.918 1.918 1.926 1.889 1.918 48,841,989 1.9064 0.00%
2021-09-16 0 2.620 2.600 2.620 2.570 2.690 91,208,000 237,754,260 2.6067 1.918 1.904 1.918 1.882 1.970 124,574,390 1.9085 -2.60%
2021-09-15 0 2.690 2.680 2.690 2.660 2.690 63,185,211 168,834,712 2.6721 1.970 1.962 1.970 1.948 1.970 86,300,095 1.9564 -0.37%
2021-09-14 0 2.700 2.690 2.700 2.680 2.710 57,536,200 154,629,389 2.6875 1.977 1.970 1.977 1.962 1.984 78,584,521 1.9677 -0.37%
2021-09-13 0 2.710 2.700 2.710 2.670 2.710 97,581,765 262,643,198 2.6915 1.984 1.977 1.984 1.955 1.984 133,279,853 1.9706 -0.37%
2021-09-10 0 2.720 2.710 2.720 2.690 2.720 61,621,959 166,711,163 2.7054 1.991 1.984 1.991 1.970 1.991 84,164,963 1.9808 0.74%
2021-09-09 0 2.700 2.690 2.700 2.680 2.710 75,243,500 202,451,430 2.6906 1.977 1.970 1.977 1.962 1.984 102,769,637 1.9700 -0.37%
2021-09-08 0 2.710 2.710 2.720 2.690 2.760 113,982,500 308,947,315 2.7105 1.984 1.984 1.991 1.970 2.021 155,680,427 1.9845 -1.09%
2021-09-07 0 2.740 2.740 2.750 2.730 2.770 89,851,758 246,927,344 2.7482 2.006 2.006 2.013 1.999 2.028 122,721,997 2.0121 0.74%
2021-09-06 0 2.720 2.720 2.730 2.700 2.740 60,444,487 164,676,460 2.7244 1.991 1.991 1.999 1.977 2.006 82,556,739 1.9947 0.37%
2021-09-03 0 2.710 2.710 2.720 2.690 2.740 93,947,619 254,442,948 2.7083 1.984 1.984 1.991 1.970 2.006 128,316,236 1.9829 -0.37%
2021-09-02 0 2.720 2.710 2.720 2.700 2.730 89,972,000 244,444,860 2.7169 1.991 1.984 1.991 1.977 1.999 122,886,227 1.9892 0.74%
2021-09-01 0 2.700 2.700 2.710 2.700 2.750 108,804,000 296,031,750 2.7208 1.977 1.977 1.984 1.977 2.013 148,607,489 1.9920 -0.74%
2021-08-31 0 2.720 2.710 2.720 2.660 2.720 60,059,000 161,778,830 2.6937 1.991 1.984 1.991 1.948 1.991 82,030,230 1.9722 0.00%
2021-08-30 0 2.720 2.710 2.720 2.690 2.750 84,830,000 230,453,300 2.7166 1.991 1.984 1.991 1.970 2.013 115,863,142 1.9890 -1.09%
2021-08-27 0 2.750 2.750 2.760 2.730 2.780 42,981,619 118,310,442 2.7526 2.013 2.013 2.021 1.999 2.035 58,705,475 2.0153 -0.36%
2021-08-26 0 2.760 2.760 2.770 2.730 2.820 89,990,100 248,378,041 2.7601 2.021 2.021 2.028 1.999 2.065 122,910,948 2.0208 -1.78%
2021-08-25 0 2.810 2.800 2.810 2.730 2.830 107,817,127 300,879,067 2.7906 2.057 2.050 2.057 1.999 2.072 147,259,591 2.0432 0.36%
2021-08-24 0 2.800 2.790 2.800 2.740 2.800 109,801,659 305,841,539 2.7854 2.050 2.043 2.050 2.006 2.050 149,970,119 2.0393 2.19%
2021-08-23 0 2.740 2.730 2.740 2.680 2.810 251,548,418 684,317,508 2.7204 2.006 1.999 2.006 1.962 2.057 343,571,733 1.9918 -1.79%
2021-08-20 0 2.790 2.780 2.790 2.730 2.960 495,467,283 1,383,933,264 2.7932 2.043 2.035 2.043 1.999 2.167 676,722,813 2.0451 -4.78%
2021-08-19 0 2.930 2.930 2.940 2.900 3.040 150,875,028 444,213,564 2.9442 2.145 2.145 2.153 2.123 2.226 206,069,254 2.1557 -2.33%
2021-08-18 0 3.000 2.990 3.000 2.980 3.060 114,114,700 344,341,813 3.0175 2.196 2.189 2.196 2.182 2.240 155,860,989 2.2093 -1.96%
2021-08-17 0 3.060 3.050 3.060 3.020 3.110 135,467,300 415,784,743 3.0693 2.240 2.233 2.240 2.211 2.277 185,024,956 2.2472 0.66%
2021-08-16 0 3.040 3.040 3.050 3.010 3.170 96,701,930 296,952,657 3.0708 2.226 2.226 2.233 2.204 2.321 132,078,150 2.2483 -2.88%
2021-08-13 0 3.130 3.130 3.140 3.070 3.150 113,792,845 356,098,411 3.1294 2.292 2.292 2.299 2.248 2.306 155,421,391 2.2912 1.29%
2021-08-12 0 3.090 3.080 3.090 3.060 3.170 123,688,921 384,791,099 3.1110 2.262 2.255 2.262 2.240 2.321 168,937,723 2.2777 0.65%
2021-08-11 0 3.070 3.060 3.070 2.910 3.070 220,889,521 664,613,449 3.0088 2.248 2.240 2.248 2.131 2.248 301,696,970 2.2029 6.23%
2021-08-10 0 2.890 2.880 2.890 2.850 2.950 150,202,200 434,389,144 2.8920 2.116 2.109 2.116 2.087 2.160 205,150,287 2.1174 0.70%
2021-08-09 0 2.870 2.860 2.870 2.810 2.910 169,939,828 486,103,896 2.8604 2.101 2.094 2.101 2.057 2.131 232,108,481 2.0943 -1.71%
2021-08-06 0 2.920 2.910 2.920 2.890 3.030 193,567,368 567,701,433 2.9328 2.138 2.131 2.138 2.116 2.218 264,379,623 2.1473 -0.34%
2021-08-05 0 2.930 2.930 2.940 2.890 2.980 179,508,000 525,784,940 2.9290 2.145 2.145 2.153 2.116 2.182 245,176,953 2.1445 -1.68%
2021-08-04 0 2.980 2.970 2.980 2.970 3.130 171,114,300 522,732,316 3.0549 2.182 2.175 2.182 2.175 2.292 233,712,607 2.2366 -3.87%
2021-08-03 0 3.100 3.100 3.110 3.100 3.200 163,707,045 514,231,398 3.1412 2.270 2.270 2.277 2.270 2.343 223,595,575 2.2998 -2.52%
2021-08-02 0 3.180 3.180 3.190 3.150 3.240 128,954,098 414,461,720 3.2140 2.328 2.328 2.336 2.306 2.372 176,129,046 2.3532 0.63%
2021-07-30 0 3.160 3.150 3.160 3.010 3.180 219,989,320 682,553,961 3.1027 2.314 2.306 2.314 2.204 2.328 300,467,451 2.2716 1.61%
2021-07-29 0 3.110 3.110 3.130 3.100 3.180 174,039,402 546,846,112 3.1421 2.277 2.277 2.292 2.270 2.328 237,707,792 2.3005 0.65%
2021-07-28 0 3.090 3.080 3.090 2.880 3.100 272,946,856 813,196,047 2.9793 2.262 2.255 2.262 2.109 2.270 372,798,307 2.1813 5.82%
2021-07-27 0 2.920 2.920 2.930 2.850 3.070 235,911,600 700,683,622 2.9701 2.138 2.138 2.145 2.087 2.248 322,214,538 2.1746 -1.68%
2021-07-26 0 2.970 2.970 2.980 2.950 3.150 175,012,917 532,989,438 3.0454 2.175 2.175 2.182 2.160 2.306 239,037,445 2.2297 -3.88%
2021-07-23 0 3.090 3.080 3.090 3.090 3.230 109,240,495 342,856,617 3.1385 2.262 2.255 2.262 2.262 2.365 149,203,666 2.2979 -3.13%
2021-07-22 0 3.190 3.180 3.190 3.120 3.220 147,979,430 469,858,559 3.1752 2.336 2.328 2.336 2.284 2.358 202,114,367 2.3247 2.24%
2021-07-21 0 3.120 3.120 3.130 3.100 3.170 93,052,640 291,279,424 3.1303 2.284 2.284 2.292 2.270 2.321 127,093,849 2.2918 0.00%
2021-07-20 0 3.120 3.110 3.120 3.070 3.180 111,099,589 345,929,777 3.1137 2.284 2.277 2.284 2.248 2.328 151,742,868 2.2797 -1.27%
2021-07-19 0 3.160 3.160 3.170 3.010 3.200 262,645,659 823,029,935 3.1336 2.314 2.314 2.321 2.204 2.343 358,728,649 2.2943 6.04%
2021-07-16 0 2.980 2.980 2.990 2.970 3.100 153,529,947 464,329,152 3.0244 2.182 2.182 2.189 2.175 2.270 209,695,415 2.2143 -0.33%
2021-07-15 0 2.990 2.980 2.990 2.950 3.030 65,482,153 195,501,907 2.9856 2.189 2.182 2.189 2.160 2.218 89,437,322 2.1859 -0.66%
2021-07-14 0 3.010 3.000 3.010 2.980 3.050 100,929,222 304,138,163 3.0134 2.204 2.196 2.204 2.182 2.233 137,851,901 2.2063 -1.95%
2021-07-13 0 3.070 3.060 3.070 2.820 3.080 269,782,257 801,378,428 2.9705 2.248 2.240 2.248 2.065 2.255 368,476,011 2.1748 8.10%
2021-07-12 0 2.840 2.830 2.840 2.770 2.870 99,471,963 281,382,476 2.8288 2.079 2.072 2.079 2.028 2.101 135,861,537 2.0711 1.07%
2021-07-09 0 2.810 2.800 2.810 2.720 2.860 115,555,096 323,871,683 2.8027 2.057 2.050 2.057 1.991 2.094 157,828,321 2.0521 1.81%
2021-07-08 0 2.760 2.760 2.770 2.720 2.780 79,386,429 218,105,735 2.7474 2.021 2.021 2.028 1.991 2.035 108,428,163 2.0115 0.36%
2021-07-07 0 2.750 2.740 2.750 2.750 2.830 100,315,935 278,785,905 2.7791 2.013 2.006 2.013 2.013 2.072 137,014,257 2.0347 -1.43%
2021-07-06 0 2.790 2.780 2.790 2.780 2.900 147,465,630 416,147,247 2.8220 2.043 2.035 2.043 2.035 2.123 201,412,605 2.0661 -4.12%
2021-07-05 0 2.910 2.910 2.920 2.850 2.950 95,553,968 276,703,626 2.8958 2.131 2.131 2.138 2.087 2.160 130,510,232 2.1202 1.04%
2021-07-02 0 2.880 2.880 2.890 2.860 2.960 165,229,647 484,086,896 2.9298 2.109 2.109 2.116 2.094 2.167 225,675,186 2.1451 -1.03%
2021-06-30 0 2.910 2.910 2.920 2.850 2.950 96,338,400 279,417,576 2.9004 2.131 2.131 2.138 2.087 2.160 131,581,631 2.1235 1.75%
2021-06-29 0 2.860 2.860 2.870 2.820 2.990 213,063,269 614,528,803 2.8843 2.094 2.094 2.101 2.065 2.189 291,007,660 2.1117 -3.70%
2021-06-28 0 2.970 2.970 2.980 2.870 3.020 169,476,276 503,737,087 2.9723 2.175 2.175 2.182 2.101 2.211 231,475,349 2.1762 0.68%
2021-06-25 0 2.950 2.950 2.960 2.720 2.960 476,126,255 1,363,232,123 2.8632 2.160 2.160 2.167 1.991 2.167 650,306,306 2.0963 8.46%
2021-06-24 0 2.720 2.720 2.730 2.550 2.720 298,078,940 788,244,699 2.6444 1.991 1.991 1.999 1.867 1.991 407,124,397 1.9361 6.67%
2021-06-23 0 2.550 2.550 2.560 2.540 2.580 107,350,600 274,927,812 2.5610 1.867 1.867 1.874 1.860 1.889 146,622,396 1.8751 -0.39%
2021-06-22 0 2.560 2.550 2.560 2.520 2.590 165,929,366 423,958,176 2.5551 1.874 1.867 1.874 1.845 1.896 226,630,882 1.8707 -1.16%
2021-06-21 0 2.590 2.580 2.590 2.410 2.590 660,024,792 1,657,215,745 2.5108 1.896 1.889 1.896 1.764 1.896 901,479,975 1.8383 11.16%
2021-06-18 0 2.330 2.330 2.340 2.310 2.340 117,050,000 272,703,610 2.3298 1.706 1.706 1.713 1.691 1.713 159,870,102 1.7058 0.00%
2021-06-17 0 2.330 2.320 2.330 2.300 2.360 194,059,800 451,086,940 2.3245 1.706 1.699 1.706 1.684 1.728 265,052,201 1.7019 -1.27%
2021-06-16 0 2.360 2.360 2.370 2.350 2.420 141,208,478 335,312,827 2.3746 1.728 1.728 1.735 1.721 1.772 192,866,415 1.7386 -1.67%
2021-06-15 0 2.400 2.390 2.400 2.380 2.450 133,805,676 322,840,431 2.4128 1.757 1.750 1.757 1.743 1.794 182,755,464 1.7665 -2.04%
2021-06-11 0 2.450 2.440 2.450 2.430 2.500 124,978,794 307,145,905 2.4576 1.794 1.786 1.794 1.779 1.830 170,699,467 1.7993 -1.21%
2021-06-10 0 2.480 2.480 2.490 2.460 2.500 115,110,900 285,983,785 2.4844 1.816 1.816 1.823 1.801 1.830 157,221,626 1.8190 0.81%
2021-06-09 0 2.460 2.450 2.460 2.430 2.480 67,868,036 166,833,482 2.4582 1.801 1.794 1.801 1.779 1.816 92,696,026 1.7998 0.41%
2021-06-08 0 2.450 2.450 2.460 2.430 2.490 79,811,000 195,674,300 2.4517 1.794 1.794 1.801 1.779 1.823 109,008,054 1.7950 -1.21%
2021-06-07 0 2.480 2.470 2.480 2.440 2.480 61,278,600 150,703,626 2.4593 1.816 1.808 1.816 1.786 1.816 83,695,994 1.8006 0.81%
2021-06-04 0 2.460 2.450 2.460 2.420 2.480 82,113,806 201,952,114 2.4594 1.801 1.794 1.801 1.772 1.816 112,153,290 1.8007 0.82%
2021-06-03 0 2.440 2.440 2.450 2.430 2.480 60,299,593 147,987,938 2.4542 1.786 1.786 1.794 1.779 1.816 82,358,839 1.7969 -0.41%
2021-06-02 0 2.450 2.450 2.460 2.410 2.490 191,832,687 467,157,618 2.4352 1.794 1.794 1.801 1.764 1.823 262,010,349 1.7830 -0.81%
2021-06-01 0 2.470 2.470 2.480 2.460 2.500 89,523,363 221,793,645 2.4775 1.808 1.808 1.816 1.801 1.830 122,273,466 1.8139 -0.40%
2021-05-31 0 2.480 2.470 2.480 2.450 2.510 137,568,265 340,346,981 2.4740 1.816 1.808 1.816 1.794 1.838 187,894,512 1.8114 -1.20%
2021-05-28 0 2.510 2.500 2.510 2.490 2.550 97,980,000 246,688,180 2.5177 1.838 1.830 1.838 1.823 1.867 133,823,773 1.8434 -1.18%
2021-05-27 0 2.540 2.530 2.540 2.520 2.570 85,086,000 216,051,980 2.5392 1.860 1.852 1.860 1.845 1.882 116,212,794 1.8591 -0.39%
2021-05-26 0 2.550 2.550 2.560 2.530 2.580 85,415,000 217,723,560 2.5490 1.867 1.867 1.874 1.852 1.889 116,662,151 1.8663 -0.78%
2021-05-25 0 2.570 2.570 2.580 2.560 2.610 77,226,500 199,077,604 2.5778 1.882 1.882 1.889 1.874 1.911 105,478,073 1.8874 -0.39%
2021-05-24 0 2.580 2.580 2.590 2.530 2.630 160,156,843 415,826,388 2.5964 1.889 1.889 1.896 1.852 1.926 218,746,612 1.9010 1.18%
2021-05-21 0 2.550 2.540 2.550 2.520 2.620 114,950,780 295,364,485 2.5695 1.867 1.860 1.867 1.845 1.918 157,002,930 1.8813 0.39%
2021-05-20 0 2.540 2.540 2.550 2.520 2.560 90,472,000 229,125,980 2.5326 1.860 1.860 1.867 1.845 1.874 123,569,141 1.8542 -0.39%
2021-05-18 0 2.550 2.550 2.560 2.550 2.630 128,228,000 332,363,720 2.5920 1.867 1.867 1.874 1.867 1.926 175,137,321 1.8977 0.00%
2021-05-17 0 2.550 2.550 2.560 2.520 2.590 90,102,000 229,881,480 2.5513 1.867 1.867 1.874 1.845 1.896 123,063,784 1.8680 -1.16%
2021-05-14 0 2.580 2.580 2.590 2.570 2.610 81,634,700 210,875,690 2.5832 1.889 1.889 1.896 1.882 1.911 111,498,914 1.8913 -0.77%
2021-05-13 0 2.600 2.600 2.610 2.580 2.640 87,200,000 227,452,070 2.6084 1.904 1.904 1.911 1.889 1.933 119,100,153 1.9098 -1.52%
2021-05-12 0 2.640 2.640 2.650 2.630 2.660 45,187,501 119,521,787 2.6450 1.933 1.933 1.940 1.926 1.948 61,718,329 1.9366 0.00%
2021-05-11 0 2.640 2.630 2.640 2.600 2.680 118,694,418 312,592,899 2.6336 1.933 1.926 1.933 1.904 1.962 162,116,094 1.9282 -0.94%
2021-05-10 0 2.790 2.790 2.800 2.770 2.870 160,371,215 449,762,050 2.8045 1.951 1.951 1.958 1.937 2.007 229,313,300 1.9613 -2.45%
2021-05-07 0 2.860 2.860 2.870 2.800 2.880 122,089,336 348,253,799 2.8525 2.000 2.000 2.007 1.958 2.014 174,574,399 1.9949 2.14%
2021-05-06 0 2.800 2.800 2.810 2.760 2.840 139,246,044 391,499,890 2.8116 1.958 1.958 1.965 1.930 1.986 199,106,616 1.9663 1.82%
2021-05-05 0 2.750 2.750 2.760 2.710 2.800 49,541,162 136,923,658 2.7638 1.923 1.923 1.930 1.895 1.958 70,838,444 1.9329 1.48%
2021-05-04 0 2.710 2.710 2.720 2.710 2.730 44,427,635 120,734,181 2.7175 1.895 1.895 1.902 1.895 1.909 63,526,660 1.9005 -0.37%
2021-05-03 0 2.720 2.720 2.730 2.690 2.740 36,469,386 98,932,976 2.7128 1.902 1.902 1.909 1.881 1.916 52,147,234 1.8972 -0.37%
2021-04-30 0 2.730 2.730 2.740 2.710 2.760 38,141,500 104,254,355 2.7334 1.909 1.909 1.916 1.895 1.930 54,538,174 1.9116 -1.09%
2021-04-29 0 2.760 2.750 2.760 2.740 2.780 41,066,767 113,198,442 2.7564 1.930 1.923 1.930 1.916 1.944 58,720,986 1.9277 0.73%
2021-04-28 0 2.740 2.740 2.750 2.700 2.780 218,166,420 600,998,502 2.7548 1.916 1.916 1.923 1.888 1.944 311,954,123 1.9266 1.86%
2021-04-27 0 2.690 2.690 2.700 2.670 2.700 39,966,529 107,560,134 2.6913 1.881 1.881 1.888 1.867 1.888 57,147,766 1.8821 0.00%
2021-04-26 0 2.690 2.690 2.700 2.640 2.740 172,530,700 464,777,114 2.6939 1.881 1.881 1.888 1.846 1.916 246,700,034 1.8840 0.37%
2021-04-23 0 2.680 2.670 2.680 2.650 2.730 165,580,975 444,567,873 2.6849 1.874 1.867 1.874 1.853 1.909 236,762,687 1.8777 -1.11%
2021-04-22 0 2.710 2.700 2.710 2.710 2.760 162,451,567 443,938,366 2.7327 1.895 1.888 1.895 1.895 1.930 232,287,976 1.9112 0.37%
2021-04-21 0 2.700 2.700 2.710 2.670 2.720 62,909,100 169,266,936 2.6907 1.888 1.888 1.895 1.867 1.902 89,953,134 1.8817 -0.74%
2021-04-20 0 2.720 2.710 2.720 2.690 2.740 91,538,642 248,562,639 2.7154 1.902 1.895 1.902 1.881 1.916 130,890,248 1.8990 0.74%
2021-04-19 0 2.700 2.700 2.710 2.660 2.740 94,794,444 256,924,926 2.7103 1.888 1.888 1.895 1.860 1.916 135,545,689 1.8955 1.50%
2021-04-16 0 2.660 2.660 2.670 2.570 2.690 179,446,000 476,815,620 2.6572 1.860 1.860 1.867 1.797 1.881 256,588,157 1.8583 2.70%
2021-04-15 0 2.590 2.580 2.590 2.560 2.630 180,956,700 467,282,583 2.5823 1.811 1.804 1.811 1.790 1.839 258,748,292 1.8059 -1.89%
2021-04-14 0 2.640 2.640 2.650 2.620 2.690 135,179,200 357,480,452 2.6445 1.846 1.846 1.853 1.832 1.881 193,291,473 1.8494 -1.12%
2021-04-13 0 2.670 2.660 2.670 2.660 2.710 63,972,648 171,603,309 2.6824 1.867 1.860 1.867 1.860 1.895 91,473,891 1.8760 -0.74%
2021-04-12 0 2.690 2.690 2.700 2.670 2.730 68,291,209 183,422,378 2.6859 1.881 1.881 1.888 1.867 1.909 97,648,961 1.8784 -0.74%
2021-04-09 0 2.710 2.700 2.710 2.700 2.750 92,749,900 253,066,953 2.7285 1.895 1.888 1.895 1.888 1.923 132,622,214 1.9082 -1.09%
2021-04-08 0 2.740 2.730 2.740 2.730 2.760 91,435,005 250,805,092 2.7430 1.916 1.909 1.916 1.909 1.930 130,742,058 1.9183 0.37%
2021-04-07 0 2.730 2.720 2.730 2.700 2.770 105,201,300 288,035,147 2.7379 1.909 1.902 1.909 1.888 1.937 150,426,355 1.9148 0.37%
2021-04-01 0 2.720 2.710 2.720 2.670 2.740 116,230,000 315,194,260 2.7118 1.902 1.895 1.902 1.867 1.916 166,196,190 1.8965 1.87%
2021-03-31 0 2.670 2.670 2.680 2.660 2.720 99,119,812 266,169,532 2.6853 1.867 1.867 1.874 1.860 1.902 141,730,492 1.8780 -1.11%
2021-03-30 0 2.700 2.700 2.710 2.670 2.740 111,232,150 300,986,337 2.7059 1.888 1.888 1.895 1.867 1.916 159,049,811 1.8924 0.75%
2021-03-29 0 2.680 2.680 2.690 2.630 2.760 180,033,500 485,778,870 2.6983 1.874 1.874 1.881 1.839 1.930 257,428,217 1.8870 0.75%
2021-03-26 0 2.660 2.660 2.670 2.650 2.730 184,588,400 494,949,300 2.6814 1.860 1.860 1.867 1.853 1.909 263,941,226 1.8752 -1.48%
2021-03-25 0 2.700 2.690 2.700 2.660 2.770 174,134,900 472,791,478 2.7151 1.888 1.881 1.888 1.860 1.937 248,993,864 1.8988 -0.74%
2021-03-24 0 2.720 2.710 2.720 2.680 2.820 160,486,406 437,387,028 2.7254 1.902 1.895 1.902 1.874 1.972 229,478,011 1.9060 -2.51%
2021-03-23 0 2.790 2.790 2.800 2.710 2.810 331,404,000 917,401,100 2.7682 1.951 1.951 1.958 1.895 1.965 473,871,479 1.9360 2.57%
2021-03-22 0 2.720 2.720 2.730 2.650 2.850 469,991,449 1,307,855,262 2.7827 1.902 1.902 1.909 1.853 1.993 672,036,376 1.9461 1.49%
2021-03-19 0 2.680 2.670 2.680 2.650 2.760 306,983,700 829,047,848 2.7006 1.874 1.867 1.874 1.853 1.930 438,953,121 1.8887 -1.47%
2021-03-18 0 2.720 2.720 2.740 2.670 2.840 420,029,362 1,157,467,961 2.7557 1.902 1.902 1.916 1.867 1.986 600,596,055 1.9272 3.03%
2021-03-17 0 2.640 2.640 2.650 2.620 2.720 200,139,000 535,655,200 2.6764 1.846 1.846 1.853 1.832 1.902 286,176,884 1.8718 -0.38%
2021-03-16 0 2.650 2.630 2.650 2.600 2.680 199,560,000 524,480,240 2.6282 1.853 1.839 1.853 1.818 1.874 285,348,977 1.8380 0.38%
2021-03-15 0 2.640 2.630 2.640 2.600 2.700 149,456,346 395,536,699 2.6465 1.846 1.839 1.846 1.818 1.888 213,706,231 1.8508 0.00%
2021-03-12 0 2.640 2.640 2.650 2.560 2.670 262,656,330 686,481,418 2.6136 1.846 1.846 1.853 1.790 1.867 375,569,829 1.8278 0.00%
2021-03-11 0 2.640 2.630 2.640 2.580 2.780 478,353,880 1,276,496,194 2.6685 1.846 1.839 1.846 1.804 1.944 683,993,738 1.8662 -1.49%
2021-03-10 0 2.680 2.680 2.690 2.650 2.910 662,991,687 1,812,676,541 2.7341 1.874 1.874 1.881 1.853 2.035 948,005,611 1.9121 1.13%
2021-03-09 0 2.650 2.650 2.660 2.560 2.750 394,740,465 1,043,525,829 2.6436 1.853 1.853 1.860 1.790 1.923 564,435,698 1.8488 0.00%
2021-03-08 0 2.650 2.650 2.660 2.610 2.890 513,717,196 1,420,172,340 2.7645 1.853 1.853 1.860 1.825 2.021 734,559,413 1.9334 -1.49%
2021-03-05 0 2.690 2.690 2.700 2.630 2.760 239,878,040 647,725,268 2.7002 1.881 1.881 1.888 1.839 1.930 342,999,365 1.8884 -1.47%
2021-03-04 0 2.730 2.720 2.730 2.660 2.800 188,198,366 512,696,743 2.7242 1.909 1.902 1.909 1.860 1.958 269,103,083 1.9052 0.74%
2021-03-03 0 2.710 2.700 2.710 2.570 2.760 239,508,793 648,545,086 2.7078 1.895 1.888 1.895 1.797 1.930 342,471,382 1.8937 5.04%
2021-03-02 0 2.580 2.570 2.580 2.530 2.700 137,944,000 355,572,640 2.5777 1.804 1.797 1.804 1.769 1.888 197,244,835 1.8027 -2.27%
2021-03-01 0 2.640 2.640 2.650 2.490 2.680 179,114,200 467,121,654 2.6080 1.846 1.846 1.853 1.741 1.874 256,113,719 1.8239 6.02%
2021-02-26 0 2.490 2.490 2.500 2.460 2.570 137,457,936 344,609,800 2.5070 1.741 1.741 1.748 1.720 1.797 196,549,817 1.7533 -3.11%
2021-02-25 0 2.570 2.560 2.570 2.540 2.640 144,818,501 374,450,403 2.5857 1.797 1.790 1.797 1.776 1.846 207,074,620 1.8083 -0.39%
2021-02-24 0 2.580 2.570 2.580 2.480 2.720 254,126,891 654,787,113 2.5766 1.804 1.797 1.804 1.734 1.902 363,373,664 1.8020 -3.73%
2021-02-23 0 2.680 2.680 2.700 2.630 2.780 226,135,902 612,609,710 2.7090 1.874 1.874 1.888 1.839 1.944 323,349,611 1.8946 -0.74%
2021-02-22 0 2.700 2.700 2.710 2.610 2.800 510,583,555 1,399,817,142 2.7416 1.888 1.888 1.895 1.825 1.958 730,078,649 1.9174 4.65%
2021-02-19 0 2.580 2.570 2.580 2.360 2.610 613,440,915 1,539,346,437 2.5094 1.804 1.797 1.804 1.650 1.825 877,153,426 1.7549 9.79%
2021-02-18 0 2.350 2.350 2.370 2.310 2.420 414,894,952 987,491,632 2.3801 1.643 1.643 1.657 1.616 1.692 593,254,411 1.6645 0.86%
2021-02-17 0 2.330 2.320 2.330 2.230 2.330 129,495,630 297,424,165 2.2968 1.629 1.623 1.629 1.560 1.629 185,164,590 1.6063 4.48%
2021-02-16 0 2.230 2.230 2.240 2.220 2.260 112,942,189 253,312,490 2.2429 1.560 1.560 1.567 1.553 1.581 161,494,979 1.5685 0.45%
2021-02-11 0 2.220 2.210 2.220 2.170 2.240 108,078,839 239,183,824 2.2130 1.553 1.546 1.553 1.518 1.567 154,540,921 1.5477 2.30%
2021-02-10 0 2.170 2.170 2.180 2.160 2.210 122,613,000 266,862,690 2.1765 1.518 1.518 1.525 1.511 1.546 175,323,182 1.5221 0.00%
2021-02-09 0 2.170 2.170 2.180 2.160 2.220 94,143,500 205,336,140 2.1811 1.518 1.518 1.525 1.511 1.553 134,614,910 1.5254 -1.36%
2021-02-08 0 2.200 2.190 2.200 2.190 2.250 146,504,000 325,069,580 2.2188 1.539 1.532 1.539 1.532 1.574 209,484,699 1.5518 -1.79%
2021-02-05 0 2.240 2.230 2.240 2.210 2.290 133,080,410 298,552,306 2.2434 1.567 1.560 1.567 1.546 1.602 190,290,433 1.5689 -0.88%
2021-02-04 0 2.260 2.260 2.270 2.230 2.320 166,523,678 376,462,005 2.2607 1.581 1.581 1.588 1.560 1.623 238,110,649 1.5810 -2.16%
2021-02-03 0 2.310 2.300 2.310 2.290 2.350 162,073,059 376,075,162 2.3204 1.616 1.609 1.616 1.602 1.643 231,746,751 1.6228 -0.86%
2021-02-02 0 2.330 2.320 2.330 2.320 2.410 209,681,843 498,948,641 2.3796 1.629 1.623 1.629 1.623 1.685 299,822,106 1.6641 -0.43%
2021-02-01 0 2.340 2.330 2.340 2.240 2.360 250,427,300 582,793,786 2.3272 1.636 1.629 1.636 1.567 1.650 358,083,654 1.6275 3.54%
2021-01-29 0 2.260 2.250 2.260 2.200 2.290 224,941,000 503,458,590 2.2382 1.581 1.574 1.581 1.539 1.602 321,641,032 1.5653 0.44%
2021-01-28 0 2.250 2.240 2.250 2.220 2.330 213,001,400 485,056,778 2.2772 1.574 1.567 1.574 1.553 1.629 304,568,709 1.5926 -1.32%
2021-01-27 0 2.280 2.270 2.280 2.150 2.330 387,214,000 873,658,820 2.2563 1.595 1.588 1.595 1.504 1.629 553,673,676 1.5779 5.56%
2021-01-26 0 2.160 2.160 2.170 2.150 2.210 208,641,105 454,537,102 2.1786 1.511 1.511 1.518 1.504 1.546 298,333,964 1.5236 -2.26%
2021-01-25 0 2.210 2.200 2.210 2.170 2.270 402,749,800 886,254,850 2.2005 1.546 1.539 1.546 1.518 1.588 575,888,171 1.5389 -1.34%
2021-01-22 0 2.240 2.240 2.250 2.230 2.300 232,791,396 525,150,558 2.2559 1.567 1.567 1.574 1.560 1.609 332,866,239 1.5777 -2.18%
2021-01-21 0 2.290 2.290 2.300 2.270 2.370 296,126,155 682,216,435 2.3038 1.602 1.602 1.609 1.588 1.657 423,428,019 1.6112 -1.72%
2021-01-20 0 2.330 2.320 2.330 2.290 2.470 463,442,968 1,086,968,377 2.3454 1.629 1.623 1.629 1.602 1.727 662,672,764 1.6403 -3.32%
2021-01-19 0 2.410 2.410 2.420 2.390 2.520 302,063,947 741,396,329 2.4544 1.685 1.685 1.692 1.671 1.762 431,918,412 1.7165 -0.41%
2021-01-18 0 2.420 2.410 2.420 2.330 2.480 310,419,248 754,568,624 2.4308 1.692 1.685 1.692 1.629 1.734 443,865,579 1.7000 3.42%
2021-01-15 0 2.340 2.340 2.350 2.240 2.380 422,439,555 980,159,058 2.3202 1.636 1.636 1.643 1.567 1.664 604,042,368 1.6227 1.74%
2021-01-14 0 2.300 2.300 2.310 2.240 2.350 415,172,951 956,729,706 2.3044 1.609 1.609 1.616 1.567 1.643 593,651,919 1.6116 3.14%
2021-01-13 0 2.230 2.230 2.240 2.200 2.290 584,754,386 1,321,038,049 2.2591 1.560 1.560 1.567 1.539 1.602 836,134,826 1.5799 1.83%
2021-01-12 0 2.190 2.190 2.200 1.990 2.210 1,087,516,231 2,303,963,056 2.1186 1.532 1.532 1.539 1.392 1.546 1,555,029,285 1.4816 10.05%
2021-01-11 0 1.990 1.990 2.000 1.960 2.070 1,407,537,124 2,827,413,208 2.0088 1.392 1.392 1.399 1.371 1.448 2,012,624,166 1.4048 1.53%
2021-01-08 0 1.960 1.960 1.970 1.820 1.960 3,180,325,737 6,006,573,941 1.8887 1.371 1.371 1.378 1.273 1.371 4,547,518,019 1.3208 -3.45%
2021-01-07 0 2.030 2.030 2.040 2.030 2.160 1,033,430,283 2,136,097,503 2.0670 1.420 1.420 1.427 1.420 1.511 1,477,692,294 1.4456 -9.38%
2021-01-06 0 2.240 2.230 2.240 2.150 2.260 216,257,995 478,575,685 2.2130 1.567 1.560 1.567 1.504 1.581 309,225,284 1.5477 3.70%
2021-01-05 0 2.160 2.160 2.170 2.020 2.260 627,984,551 1,353,572,434 2.1554 1.511 1.511 1.518 1.413 1.581 897,949,235 1.5074 3.35%
2021-01-04 0 2.090 2.090 2.100 2.030 2.140 388,169,694 806,232,488 2.0770 1.462 1.462 1.469 1.420 1.497 555,040,214 1.4526 -2.79%
2020-12-31 0 2.150 2.150 2.160 2.140 2.170 89,715,915 193,506,117 2.1569 1.504 1.504 1.511 1.497 1.518 128,283,948 1.5084 0.00%
2020-12-30 0 2.150 2.150 2.160 2.130 2.230 228,964,912 493,654,012 2.1560 1.504 1.504 1.511 1.490 1.560 327,394,786 1.5078 -3.59%
2020-12-29 0 2.230 2.220 2.230 2.190 2.240 144,444,780 320,631,722 2.2198 1.560 1.553 1.560 1.532 1.567 206,540,240 1.5524 -0.89%
2020-12-28 0 2.250 2.250 2.260 2.220 2.290 146,392,000 331,777,730 2.2664 1.574 1.574 1.581 1.553 1.602 209,324,551 1.5850 2.27%
2020-12-24 0 2.200 2.200 2.210 2.150 2.220 59,896,200 131,177,884 2.1901 1.539 1.539 1.546 1.504 1.553 85,645,016 1.5316 1.85%
2020-12-23 0 2.160 2.160 2.170 2.150 2.180 41,831,385 90,395,753 2.1610 1.511 1.511 1.518 1.504 1.525 59,814,306 1.5113 0.00%
2020-12-22 0 2.160 2.160 2.170 2.160 2.220 56,832,568 123,951,945 2.1810 1.511 1.511 1.518 1.511 1.553 81,264,357 1.5253 -1.37%
2020-12-21 0 2.190 2.190 2.200 2.180 2.240 106,660,201 235,542,651 2.2083 1.532 1.532 1.539 1.525 1.567 152,512,424 1.5444 -3.52%
2020-12-18 0 2.270 2.260 2.270 2.150 2.280 248,856,565 559,481,324 2.2482 1.588 1.581 1.588 1.504 1.595 355,837,674 1.5723 5.09%
2020-12-17 0 2.160 2.160 2.170 2.150 2.200 92,286,903 200,020,421 2.1674 1.511 1.511 1.518 1.504 1.539 131,960,179 1.5158 -0.92%
2020-12-16 0 2.180 2.180 2.190 2.150 2.220 137,998,778 301,188,395 2.1825 1.525 1.525 1.532 1.504 1.553 197,323,162 1.5264 1.87%
2020-12-15 0 2.140 2.140 2.150 2.130 2.170 75,167,436 161,390,161 2.1471 1.497 1.497 1.504 1.490 1.518 107,481,214 1.5016 -0.47%
2020-12-14 0 2.150 2.150 2.160 2.150 2.200 89,756,000 195,030,396 2.1729 1.504 1.504 1.511 1.504 1.539 128,341,265 1.5196 0.00%
2020-12-11 0 2.150 2.140 2.150 2.140 2.200 77,983,027 168,570,083 2.1616 1.504 1.497 1.504 1.497 1.539 111,507,201 1.5117 0.00%
2020-12-10 0 2.150 2.150 2.160 2.130 2.230 169,092,633 365,428,140 2.1611 1.504 1.504 1.511 1.490 1.560 241,783,974 1.5114 -2.71%
2020-12-09 0 2.210 2.210 2.220 2.210 2.260 103,827,731 230,987,118 2.2247 1.546 1.546 1.553 1.546 1.581 148,462,301 1.5559 -1.34%
2020-12-08 0 2.240 2.230 2.240 2.230 2.290 71,947,510 161,904,628 2.2503 1.567 1.560 1.567 1.560 1.602 102,877,071 1.5738 -2.18%
2020-12-07 0 2.290 2.280 2.290 2.260 2.340 122,295,280 280,082,610 2.2902 1.602 1.595 1.602 1.581 1.636 174,868,877 1.6017 -2.55%
2020-12-04 0 2.350 2.350 2.360 2.280 2.370 277,954,855 646,552,858 2.3261 1.643 1.643 1.650 1.595 1.657 397,445,047 1.6268 -0.84%
2020-12-03 0 2.370 2.350 2.370 2.340 2.380 65,310,450 154,136,371 2.3601 1.657 1.643 1.657 1.636 1.664 93,386,801 1.6505 0.42%
2020-12-02 0 2.360 2.350 2.360 2.340 2.390 82,496,000 194,628,990 2.3593 1.650 1.643 1.650 1.636 1.671 117,960,259 1.6500 1.29%
2020-12-01 0 2.330 2.330 2.340 2.320 2.370 88,703,217 207,723,320 2.3418 1.629 1.629 1.636 1.623 1.657 126,835,900 1.6377 -0.43%
2020-11-30 0 2.340 2.340 2.360 2.340 2.430 153,373,183 363,910,775 2.3727 1.636 1.636 1.650 1.636 1.699 219,306,880 1.6594 -3.70%
2020-11-27 0 2.430 2.430 2.440 2.400 2.440 41,674,411 100,874,560 2.4205 1.699 1.699 1.706 1.678 1.706 59,589,850 1.6928 0.41%
2020-11-26 0 2.420 2.420 2.430 2.410 2.450 35,401,856 85,941,458 2.4276 1.692 1.692 1.699 1.685 1.713 50,620,783 1.6978 0.00%
2020-11-25 0 2.420 2.420 2.430 2.420 2.460 52,112,778 126,829,446 2.4337 1.692 1.692 1.699 1.692 1.720 74,515,574 1.7021 0.41%
2020-11-24 0 2.410 2.410 2.420 2.390 2.450 77,940,350 188,223,414 2.4150 1.685 1.685 1.692 1.671 1.713 111,446,177 1.6889 0.42%
2020-11-23 0 2.400 2.390 2.400 2.320 2.420 77,208,209 184,099,097 2.3844 1.678 1.671 1.678 1.623 1.692 110,399,296 1.6676 0.84%
2020-11-20 0 2.380 2.370 2.380 2.370 2.410 82,228,578 195,792,341 2.3811 1.664 1.657 1.664 1.657 1.685 117,577,874 1.6652 -0.42%
2020-11-19 0 2.390 2.390 2.400 2.330 2.400 134,469,000 319,258,780 2.3742 1.671 1.671 1.678 1.629 1.678 192,275,965 1.6604 2.14%
2020-11-18 0 2.340 2.330 2.340 2.330 2.370 119,246,651 280,222,687 2.3499 1.636 1.629 1.636 1.629 1.657 170,509,671 1.6434 -0.85%
2020-11-17 0 2.360 2.350 2.360 2.340 2.410 205,346,616 485,206,130 2.3629 1.650 1.643 1.650 1.636 1.685 293,623,205 1.6525 -1.26%
2020-11-16 0 2.390 2.390 2.400 2.390 2.470 224,595,403 542,994,334 2.4177 1.671 1.671 1.678 1.671 1.727 321,146,866 1.6908 -4.02%
2020-11-13 0 2.490 2.480 2.490 2.420 2.570 240,025,869 595,358,650 2.4804 1.741 1.734 1.741 1.692 1.797 343,210,745 1.7347 -7.78%
2020-11-12 0 2.700 2.690 2.700 2.660 2.810 82,624,396 224,252,133 2.7141 1.888 1.881 1.888 1.860 1.965 118,143,851 1.8981 -5.26%
2020-11-11 0 2.850 2.840 2.850 2.620 2.870 191,792,817 533,916,938 2.7838 1.993 1.986 1.993 1.832 2.007 274,242,755 1.9469 10.47%
2020-11-10 0 2.580 2.580 2.590 2.570 2.670 74,547,482 193,885,963 2.6008 1.804 1.804 1.811 1.797 1.867 106,594,747 1.8189 0.39%
2020-11-09 0 2.570 2.560 2.570 2.530 2.640 72,564,322 186,772,550 2.5739 1.797 1.790 1.797 1.769 1.846 103,759,045 1.8001 0.39%
2020-11-06 0 2.560 2.550 2.560 2.530 2.630 61,276,001 157,596,262 2.5719 1.790 1.783 1.790 1.769 1.839 87,617,981 1.7987 0.39%
2020-11-05 0 2.550 2.540 2.550 2.510 2.580 58,375,638 148,248,323 2.5396 1.783 1.776 1.783 1.755 1.804 83,470,779 1.7761 2.41%
2020-11-04 0 2.490 2.470 2.490 2.460 2.570 72,147,677 180,689,992 2.5044 1.741 1.727 1.741 1.720 1.797 103,163,288 1.7515 -1.58%
2020-11-03 0 2.530 2.520 2.530 2.450 2.540 82,808,039 207,722,117 2.5085 1.769 1.762 1.769 1.713 1.776 118,406,440 1.7543 2.43%
2020-11-02 0 2.470 2.460 2.470 2.440 2.490 38,206,566 93,800,233 2.4551 1.727 1.720 1.727 1.706 1.741 54,631,211 1.7170 1.23%
2020-10-30 0 2.440 2.430 2.440 2.400 2.470 109,868,790 267,301,716 2.4329 1.706 1.699 1.706 1.678 1.727 157,100,355 1.7015 -0.81%
2020-10-29 0 2.460 2.460 2.470 2.440 2.510 84,362,896 207,833,358 2.4636 1.720 1.720 1.727 1.706 1.755 120,629,716 1.7229 -3.53%
2020-10-28 0 2.550 2.540 2.550 2.520 2.610 117,465,154 299,736,765 2.5517 1.783 1.776 1.783 1.762 1.825 167,962,325 1.7845 -2.30%
2020-10-27 0 2.610 2.600 2.610 2.500 2.700 169,727,382 449,194,442 2.6466 1.825 1.818 1.825 1.748 1.888 242,691,596 1.8509 2.35%
2020-10-23 0 2.550 2.540 2.550 2.430 2.550 81,733,548 206,321,191 2.5243 1.783 1.776 1.783 1.699 1.783 116,870,036 1.7654 3.24%
2020-10-22 0 2.470 2.460 2.470 2.430 2.560 131,065,273 323,543,567 2.4686 1.727 1.720 1.727 1.699 1.790 187,409,008 1.7264 -5.36%
2020-10-21 0 2.610 2.610 2.620 2.390 2.660 137,034,851 352,250,381 2.5705 1.825 1.825 1.832 1.671 1.860 195,944,851 1.7977 9.21%
2020-10-20 0 2.390 2.380 2.390 2.360 2.430 63,420,185 151,305,521 2.3858 1.671 1.664 1.671 1.650 1.699 90,683,929 1.6685 -0.83%
2020-10-19 0 2.410 2.410 2.420 2.370 2.430 42,436,319 102,034,074 2.4044 1.685 1.685 1.692 1.657 1.699 60,679,296 1.6815 1.69%
2020-10-16 0 2.370 2.370 2.380 2.370 2.430 48,339,307 115,897,198 2.3976 1.657 1.657 1.664 1.657 1.699 69,119,923 1.6768 -2.07%
2020-10-15 0 2.420 2.410 2.420 2.390 2.490 74,231,222 181,220,395 2.4413 1.692 1.685 1.692 1.671 1.741 106,142,530 1.7073 0.00%
2020-10-14 0 2.420 2.420 2.440 2.420 2.490 58,458,680 142,747,919 2.4419 1.692 1.692 1.706 1.692 1.741 83,589,520 1.7077 -1.63%
2020-10-12 0 2.460 2.450 2.460 2.330 2.510 115,285,210 282,215,254 2.4480 1.720 1.713 1.720 1.629 1.755 164,845,243 1.7120 5.58%
2020-10-09 0 2.330 2.330 2.340 2.320 2.360 38,401,437 89,554,835 2.3321 1.629 1.629 1.636 1.623 1.650 54,909,856 1.6309 -0.43%
2020-10-08 0 2.340 2.330 2.340 2.270 2.360 111,838,993 257,659,604 2.3038 1.636 1.629 1.636 1.588 1.650 159,917,530 1.6112 0.86%
2020-10-07 0 2.320 2.320 2.330 2.300 2.360 53,437,595 124,097,729 2.3223 1.623 1.623 1.629 1.609 1.650 76,409,917 1.6241 -0.85%
2020-10-06 0 2.340 2.330 2.340 2.330 2.460 46,753,229 110,250,991 2.3581 1.636 1.629 1.636 1.629 1.720 66,852,005 1.6492 -1.68%
2020-10-05 0 2.380 2.370 2.380 2.290 2.470 80,859,507 193,242,652 2.3899 1.664 1.657 1.664 1.602 1.727 115,620,253 1.6714 2.59%
2020-09-30 0 2.320 2.310 2.320 2.290 2.380 33,696,817 78,329,642 2.3245 1.623 1.616 1.623 1.602 1.664 48,182,763 1.6257 0.00%
2020-09-29 0 2.320 2.320 2.330 2.320 2.410 48,818,371 114,760,108 2.3508 1.623 1.623 1.629 1.623 1.685 69,804,932 1.6440 -0.43%
2020-09-28 0 2.330 2.330 2.340 2.310 2.380 51,013,322 119,284,239 2.3383 1.629 1.629 1.636 1.616 1.664 72,943,472 1.6353 -1.27%
2020-09-25 0 2.360 2.360 2.370 2.340 2.420 51,175,087 121,599,375 2.3761 1.650 1.650 1.657 1.636 1.692 73,174,778 1.6618 1.29%
2020-09-24 0 2.330 2.320 2.330 2.310 2.370 38,586,922 90,139,544 2.3360 1.629 1.623 1.629 1.616 1.657 55,175,079 1.6337 -0.43%
2020-09-23 0 2.340 2.330 2.340 2.320 2.400 71,740,475 168,666,589 2.3511 1.636 1.629 1.636 1.623 1.678 102,581,034 1.6442 -2.09%
2020-09-22 0 2.390 2.380 2.390 2.370 2.470 52,334,777 125,899,185 2.4057 1.671 1.664 1.671 1.657 1.727 74,833,008 1.6824 -2.05%
2020-09-21 0 2.440 2.430 2.440 2.440 2.550 29,779,706 73,546,467 2.4697 1.706 1.699 1.706 1.706 1.783 42,581,723 1.7272 -2.79%
2020-09-18 0 2.510 2.510 2.530 2.490 2.550 64,192,368 161,536,898 2.5165 1.755 1.755 1.769 1.741 1.783 91,788,066 1.7599 0.40%
2020-09-17 0 2.500 2.490 2.500 2.470 2.520 39,471,375 98,098,722 2.4853 1.748 1.741 1.748 1.727 1.762 56,439,750 1.7381 -0.79%
2020-09-16 0 2.520 2.500 2.520 2.480 2.560 37,635,410 94,806,327 2.5191 1.762 1.748 1.762 1.734 1.790 53,814,521 1.7617 -0.79%
2020-09-15 0 2.540 2.530 2.540 2.520 2.570 38,813,497 99,000,155 2.5507 1.776 1.769 1.776 1.762 1.797 55,499,056 1.7838 -0.78%
2020-09-14 0 2.560 2.550 2.560 2.490 2.580 34,903,788 88,945,205 2.5483 1.790 1.783 1.790 1.741 1.804 49,908,600 1.7822 1.99%
2020-09-11 0 2.510 2.500 2.510 2.450 2.530 71,069,451 176,590,147 2.4848 1.755 1.748 1.755 1.713 1.769 101,621,543 1.7377 -0.79%
2020-09-10 0 2.530 2.530 2.540 2.520 2.590 44,392,929 113,136,590 2.5485 1.769 1.769 1.776 1.762 1.811 63,477,034 1.7823 -1.17%
2020-09-09 0 2.560 2.550 2.560 2.510 2.590 51,706,720 132,438,960 2.5613 1.790 1.783 1.790 1.755 1.811 73,934,955 1.7913 0.39%
2020-09-08 0 2.550 2.530 2.550 2.500 2.570 39,080,184 99,375,327 2.5429 1.783 1.769 1.783 1.748 1.797 55,880,390 1.7784 1.59%
2020-09-07 0 2.510 2.510 2.520 2.490 2.530 23,492,827 59,034,978 2.5129 1.755 1.755 1.762 1.741 1.769 33,592,174 1.7574 -0.40%
2020-09-04 0 2.520 2.520 2.530 2.480 2.550 96,866,644 243,443,400 2.5132 1.762 1.762 1.769 1.734 1.783 138,508,708 1.7576 -0.79%
2020-09-03 0 2.540 2.530 2.540 2.450 2.540 58,422,833 146,628,060 2.5098 1.776 1.769 1.776 1.713 1.776 83,538,262 1.7552 2.83%
2020-09-02 0 2.470 2.460 2.470 2.450 2.520 66,202,783 163,483,546 2.4694 1.727 1.720 1.727 1.713 1.762 94,662,740 1.7270 -1.59%
2020-09-01 0 2.510 2.500 2.510 2.450 2.570 83,485,011 209,349,035 2.5076 1.755 1.748 1.755 1.713 1.797 119,374,436 1.7537 -1.18%
2020-08-31 0 2.540 2.540 2.550 2.540 2.680 71,234,415 183,980,416 2.5827 1.776 1.776 1.783 1.776 1.874 101,857,424 1.8063 -3.79%
2020-08-28 0 2.640 2.630 2.640 2.580 2.660 57,618,191 151,306,719 2.6260 1.846 1.839 1.846 1.804 1.860 82,387,712 1.8365 1.54%
2020-08-27 0 2.600 2.590 2.600 2.550 2.680 67,498,766 175,034,764 2.5932 1.818 1.811 1.818 1.783 1.874 96,515,854 1.8135 -2.99%
2020-08-26 0 2.680 2.670 2.680 2.670 2.740 51,935,342 140,442,653 2.7042 1.874 1.867 1.874 1.867 1.916 74,261,860 1.8912 -0.37%
2020-08-25 0 2.690 2.680 2.690 2.610 2.700 72,548,750 192,924,413 2.6592 1.881 1.874 1.881 1.825 1.888 103,736,779 1.8597 0.37%
2020-08-24 0 2.680 2.680 2.690 2.680 2.760 54,569,757 147,797,944 2.7084 1.874 1.874 1.881 1.874 1.930 78,028,785 1.8941 -1.47%
2020-08-21 0 2.720 2.710 2.720 2.690 2.760 61,322,756 166,834,057 2.7206 1.902 1.895 1.902 1.881 1.930 87,684,835 1.9027 0.37%
2020-08-20 0 2.710 2.710 2.720 2.660 2.750 98,377,299 266,271,463 2.7066 1.895 1.895 1.902 1.860 1.923 140,668,780 1.8929 -1.09%
2020-08-19 0 2.740 2.740 2.750 2.680 2.850 82,392,295 226,557,628 2.7497 1.916 1.916 1.923 1.874 1.993 117,811,972 1.9230 -2.49%
2020-08-18 0 2.810 2.810 2.820 2.660 2.870 256,745,866 717,111,417 2.7931 1.965 1.965 1.972 1.860 2.007 367,118,512 1.9534 3.69%
2020-08-17 0 2.710 2.710 2.720 2.660 2.790 127,417,837 344,842,774 2.7064 1.895 1.895 1.902 1.860 1.951 182,193,573 1.8927 -2.52%
2020-08-14 0 2.780 2.770 2.780 2.560 2.820 355,607,023 971,025,378 2.7306 1.944 1.937 1.944 1.790 1.972 508,479,155 1.9097 6.92%
2020-08-13 0 2.600 2.590 2.600 2.400 2.620 316,147,475 804,023,821 2.5432 1.818 1.811 1.818 1.678 1.832 452,056,317 1.7786 11.11%
2020-08-12 0 2.340 2.340 2.350 2.320 2.350 32,927,195 76,852,039 2.3340 1.636 1.636 1.643 1.623 1.643 47,082,288 1.6323 -0.43%
2020-08-11 0 2.350 2.340 2.350 2.310 2.380 50,599,594 118,883,138 2.3495 1.643 1.636 1.643 1.616 1.664 72,351,886 1.6431 2.62%
2020-08-10 0 2.290 2.280 2.290 2.270 2.310 46,310,508 106,052,715 2.2900 1.602 1.595 1.602 1.588 1.616 66,218,962 1.6015 0.44%
2020-08-07 0 2.280 2.280 2.290 2.270 2.330 31,918,669 72,997,616 2.2870 1.595 1.595 1.602 1.588 1.629 45,640,206 1.5994 -1.30%
2020-08-06 0 2.310 2.310 2.320 2.310 2.370 54,311,380 126,676,040 2.3324 1.616 1.616 1.623 1.616 1.657 77,659,334 1.6312 -2.94%
2020-08-05 0 2.380 2.370 2.380 2.300 2.380 53,205,519 125,431,030 2.3575 1.664 1.657 1.664 1.609 1.664 76,078,074 1.6487 3.03%
2020-08-04 0 2.310 2.310 2.320 2.290 2.340 62,719,317 144,796,098 2.3086 1.616 1.616 1.623 1.602 1.636 89,681,765 1.6146 0.00%
2020-08-03 0 2.310 2.300 2.310 2.290 2.330 55,464,807 127,962,787 2.3071 1.616 1.609 1.616 1.602 1.629 79,308,609 1.6135 0.00%
2020-07-31 0 2.310 2.300 2.310 2.280 2.320 39,025,551 90,113,217 2.3091 1.616 1.609 1.616 1.595 1.623 55,802,270 1.6149 0.87%
2020-07-30 0 2.290 2.280 2.290 2.270 2.320 40,205,095 92,271,509 2.2950 1.602 1.595 1.602 1.588 1.623 57,488,889 1.6050 -0.43%
2020-07-29 0 2.300 2.290 2.300 2.270 2.320 37,506,484 86,058,213 2.2945 1.609 1.602 1.609 1.588 1.623 53,630,171 1.6047 0.44%
2020-07-28 0 2.290 2.280 2.290 2.270 2.340 45,417,620 104,300,422 2.2965 1.602 1.595 1.602 1.588 1.636 64,942,230 1.6060 -0.87%
2020-07-27 0 2.310 2.300 2.310 2.290 2.340 66,696,293 154,447,330 2.3157 1.616 1.609 1.616 1.602 1.636 95,368,405 1.6195 0.87%
2020-07-24 0 2.290 2.280 2.290 2.230 2.290 74,251,198 168,247,163 2.2659 1.602 1.595 1.602 1.560 1.602 106,171,093 1.5847 1.78%
2020-07-23 0 2.250 2.250 2.260 2.220 2.270 58,174,793 130,765,663 2.2478 1.574 1.574 1.581 1.553 1.588 83,183,592 1.5720 0.00%
2020-07-22 0 2.250 2.250 2.260 2.240 2.290 108,922,484 247,011,646 2.2678 1.574 1.574 1.581 1.567 1.602 155,747,241 1.5860 -0.44%
2020-07-21 0 2.260 2.250 2.260 2.250 2.280 69,943,628 158,699,546 2.2690 1.581 1.574 1.581 1.574 1.595 100,011,739 1.5868 0.44%
2020-07-20 0 2.250 2.250 2.260 2.250 2.280 63,917,227 144,559,857 2.2617 1.574 1.574 1.581 1.574 1.595 91,394,645 1.5817 -1.32%
2020-07-17 0 2.280 2.270 2.280 2.260 2.310 53,157,230 121,237,200 2.2807 1.595 1.588 1.595 1.581 1.616 76,009,026 1.5950 0.88%
2020-07-16 0 2.260 2.260 2.270 2.250 2.300 50,073,744 113,590,172 2.2685 1.581 1.581 1.588 1.574 1.609 71,599,978 1.5865 -0.88%
2020-07-15 0 2.280 2.270 2.280 2.240 2.330 63,124,335 143,878,712 2.2793 1.595 1.588 1.595 1.567 1.629 90,260,896 1.5940 -0.44%
2020-07-14 0 2.290 2.280 2.290 2.260 2.330 70,556,085 161,168,291 2.2843 1.602 1.595 1.602 1.581 1.629 100,887,486 1.5975 -0.87%
2020-07-13 0 2.310 2.310 2.320 2.310 2.350 76,834,712 178,597,154 2.3244 1.616 1.616 1.623 1.616 1.643 109,865,236 1.6256 -0.43%
2020-07-10 0 2.320 2.310 2.320 2.300 2.370 64,853,482 151,279,977 2.3326 1.623 1.616 1.623 1.609 1.657 92,733,387 1.6313 -1.69%
2020-07-09 0 2.360 2.360 2.370 2.340 2.420 109,432,051 260,118,011 2.3770 1.650 1.650 1.657 1.636 1.692 156,475,866 1.6624 -0.84%
2020-07-08 0 2.380 2.370 2.380 2.340 2.400 77,296,276 183,442,634 2.3732 1.664 1.657 1.664 1.636 1.678 110,525,222 1.6597 0.85%
2020-07-07 0 2.360 2.360 2.370 2.330 2.460 127,835,939 306,141,315 2.3948 1.650 1.650 1.657 1.629 1.720 182,791,413 1.6748 -2.48%
2020-07-06 0 2.420 2.410 2.420 2.290 2.450 139,542,087 334,218,154 2.3951 1.692 1.685 1.692 1.602 1.713 199,529,925 1.6750 6.61%
2020-07-03 0 2.270 2.270 2.280 2.240 2.300 55,648,545 126,259,585 2.2689 1.588 1.588 1.595 1.567 1.609 79,571,334 1.5867 -0.44%
2020-07-02 0 2.280 2.270 2.280 2.130 2.280 99,615,456 221,279,354 2.2213 1.595 1.588 1.595 1.490 1.595 142,439,209 1.5535 5.07%
2020-06-30 0 2.170 2.150 2.170 2.140 2.200 47,441,878 103,019,425 2.1715 1.518 1.504 1.518 1.497 1.539 67,836,698 1.5186 0.93%
2020-06-29 0 2.150 2.140 2.150 2.120 2.200 81,302,859 174,383,511 2.1449 1.504 1.497 1.504 1.483 1.539 116,254,197 1.5000 -1.83%
2020-06-26 0 2.190 2.180 2.190 2.160 2.250 81,175,971 177,885,376 2.1914 1.532 1.525 1.532 1.511 1.574 116,072,762 1.5325 -3.52%
2020-06-24 0 2.270 2.260 2.270 2.250 2.290 51,325,841 116,779,748 2.2753 1.588 1.581 1.588 1.574 1.602 73,390,340 1.5912 -0.87%
2020-06-23 0 2.290 2.280 2.290 2.210 2.290 70,173,102 158,431,514 2.2577 1.602 1.595 1.602 1.546 1.602 100,339,862 1.5789 1.78%
2020-06-22 0 2.250 2.250 2.260 2.240 2.310 67,772,474 154,007,107 2.2724 1.574 1.574 1.581 1.567 1.616 96,907,227 1.5892 -1.75%
2020-06-19 0 2.290 2.290 2.310 2.260 2.320 111,103,197 255,271,276 2.2976 1.602 1.602 1.616 1.581 1.623 158,865,422 1.6068 1.78%
2020-06-18 0 2.250 2.250 2.260 2.250 2.300 116,264,277 263,380,940 2.2654 1.574 1.574 1.581 1.574 1.609 166,245,202 1.5843 -1.32%
2020-06-17 0 2.280 2.280 2.290 2.270 2.320 80,044,847 183,054,954 2.2869 1.595 1.595 1.602 1.588 1.623 114,455,378 1.5994 -1.30%
2020-06-16 0 2.310 2.310 2.320 2.290 2.330 71,534,616 165,091,602 2.3079 1.616 1.616 1.623 1.602 1.629 102,286,678 1.6140 1.76%
2020-06-15 0 2.270 2.270 2.280 2.260 2.310 61,123,824 139,632,547 2.2844 1.588 1.588 1.595 1.581 1.616 87,400,384 1.5976 -1.30%
2020-06-12 0 2.300 2.290 2.300 2.280 2.310 78,467,183 180,145,342 2.2958 1.609 1.602 1.609 1.595 1.616 112,199,491 1.6056 -2.13%
2020-06-11 0 2.350 2.350 2.360 2.340 2.430 107,398,785 255,918,729 2.3829 1.643 1.643 1.650 1.636 1.699 153,568,518 1.6665 -4.08%
2020-06-10 0 2.450 2.440 2.450 2.430 2.480 71,489,998 175,334,910 2.4526 1.713 1.706 1.713 1.699 1.734 102,222,879 1.7152 -0.81%
2020-06-09 0 2.470 2.460 2.470 2.420 2.480 86,014,058 211,562,425 2.4596 1.727 1.720 1.727 1.692 1.734 122,990,697 1.7201 1.65%
2020-06-08 0 2.430 2.430 2.440 2.410 2.480 53,419,586 129,985,601 2.4333 1.699 1.699 1.706 1.685 1.734 76,384,166 1.7017 -0.82%
2020-06-05 0 2.450 2.450 2.460 2.400 2.460 83,629,303 203,794,688 2.4369 1.713 1.713 1.720 1.678 1.720 119,580,758 1.7042 1.24%
2020-06-04 0 2.420 2.410 2.420 2.400 2.440 62,167,482 150,229,682 2.4165 1.692 1.685 1.692 1.678 1.706 88,892,701 1.6900 0.41%
2020-06-03 0 2.410 2.400 2.410 2.380 2.430 106,616,903 256,236,440 2.4033 1.685 1.678 1.685 1.664 1.699 152,450,512 1.6808 2.12%
2020-06-02 0 2.360 2.350 2.360 2.340 2.440 112,413,615 266,262,801 2.3686 1.650 1.643 1.650 1.636 1.706 160,739,176 1.6565 -2.88%
2020-06-01 0 2.430 2.430 2.440 2.420 2.500 129,516,518 319,215,331 2.4647 1.699 1.699 1.706 1.692 1.748 185,194,457 1.7237 -0.61%
2020-05-29 0 2.570 2.570 2.590 2.520 2.620 218,920,931 565,007,301 2.5809 1.710 1.710 1.723 1.677 1.743 329,036,723 1.7172 -0.39%
2020-05-28 0 2.580 2.570 2.580 2.530 2.590 173,346,917 443,969,724 2.5612 1.717 1.710 1.717 1.683 1.723 260,539,279 1.7040 1.57%
2020-05-27 0 2.540 2.530 2.540 2.430 2.540 141,809,601 357,659,210 2.5221 1.690 1.683 1.690 1.617 1.690 213,138,900 1.6781 4.10%
2020-05-26 0 2.440 2.440 2.450 2.410 2.470 45,512,281 110,931,723 2.4374 1.623 1.623 1.630 1.603 1.643 68,404,660 1.6217 1.67%
2020-05-25 0 2.400 2.390 2.400 2.340 2.400 60,760,000 144,873,000 2.3843 1.597 1.590 1.597 1.557 1.597 91,321,881 1.5864 0.42%
2020-05-22 0 2.390 2.380 2.390 2.330 2.480 99,735,966 238,028,873 2.3866 1.590 1.584 1.590 1.550 1.650 149,902,502 1.5879 -4.02%
2020-05-21 0 2.490 2.480 2.490 2.470 2.510 52,568,822 130,808,605 2.4883 1.657 1.650 1.657 1.643 1.670 79,010,595 1.6556 0.81%
2020-05-20 0 2.470 2.470 2.480 2.470 2.520 48,948,222 121,916,776 2.4907 1.643 1.643 1.650 1.643 1.677 73,568,857 1.6572 -1.59%
2020-05-19 0 2.510 2.510 2.520 2.500 2.540 86,087,903 216,509,367 2.5150 1.670 1.670 1.677 1.663 1.690 129,389,553 1.6733 0.80%
2020-05-18 0 2.490 2.480 2.490 2.450 2.490 51,497,431 127,296,465 2.4719 1.657 1.650 1.657 1.630 1.657 77,400,301 1.6447 2.05%
2020-05-15 0 2.440 2.430 2.440 2.420 2.460 65,622,263 160,058,194 2.4391 1.623 1.617 1.623 1.610 1.637 98,629,831 1.6228 0.41%
2020-05-14 0 2.430 2.420 2.430 2.400 2.500 121,835,937 297,355,433 2.4406 1.617 1.610 1.617 1.597 1.663 183,118,614 1.6238 -3.57%
2020-05-13 0 2.520 2.510 2.520 2.500 2.530 61,040,627 153,670,790 2.5175 1.677 1.670 1.677 1.663 1.683 91,743,662 1.6750 -0.79%
2020-05-12 0 2.540 2.540 2.550 2.530 2.580 77,890,429 198,253,795 2.5453 1.690 1.690 1.697 1.683 1.717 117,068,804 1.6935 -1.55%
2020-05-11 0 2.580 2.580 2.590 2.560 2.620 59,500,350 153,950,850 2.5874 1.717 1.717 1.723 1.703 1.743 89,428,636 1.7215 -0.39%
2020-05-08 0 2.590 2.580 2.590 2.570 2.620 68,874,395 178,865,484 2.5970 1.723 1.717 1.723 1.710 1.743 103,517,764 1.7279 0.00%
2020-05-07 0 2.590 2.580 2.590 2.580 2.640 57,460,061 148,925,617 2.5918 1.723 1.717 1.723 1.717 1.756 86,362,095 1.7244 -1.15%
2020-05-06 0 2.620 2.620 2.630 2.600 2.650 80,867,192 212,602,812 2.6290 1.743 1.743 1.750 1.730 1.763 121,542,859 1.7492 0.77%
2020-05-05 0 2.600 2.600 2.610 2.560 2.620 42,706,967 110,866,015 2.5960 1.730 1.730 1.737 1.703 1.743 64,188,291 1.7272 1.17%
2020-05-04 0 2.570 2.570 2.580 2.530 2.620 83,944,421 215,462,975 2.5667 1.710 1.710 1.717 1.683 1.743 126,167,914 1.7077 -3.75%
2020-04-29 0 2.670 2.670 2.680 2.640 2.690 59,696,971 159,452,510 2.6710 1.776 1.776 1.783 1.756 1.790 89,724,156 1.7771 -0.74%
2020-04-28 0 2.690 2.680 2.690 2.650 2.700 87,241,931 234,014,269 2.6824 1.790 1.783 1.790 1.763 1.796 131,124,050 1.7847 0.75%
2020-04-27 0 2.670 2.670 2.680 2.610 2.680 79,947,035 212,189,113 2.6541 1.776 1.776 1.783 1.737 1.783 120,159,869 1.7659 1.91%
2020-04-24 0 2.620 2.610 2.620 2.570 2.680 131,573,404 345,257,010 2.6241 1.743 1.737 1.743 1.710 1.783 197,753,963 1.7459 1.16%
2020-04-23 0 2.590 2.580 2.590 2.540 2.630 53,265,542 138,121,626 2.5931 1.723 1.717 1.723 1.690 1.750 80,057,760 1.7253 1.57%
2020-04-22 0 2.550 2.540 2.550 2.490 2.560 57,103,694 144,683,884 2.5337 1.697 1.690 1.697 1.657 1.703 85,826,477 1.6858 0.00%
2020-04-21 0 2.550 2.540 2.550 2.490 2.560 50,387,800 127,498,190 2.5303 1.697 1.690 1.697 1.657 1.703 75,732,533 1.6835 -0.78%
2020-04-20 0 2.570 2.550 2.570 2.510 2.570 61,045,572 155,492,392 2.5472 1.710 1.697 1.710 1.670 1.710 91,751,094 1.6947 1.18%
2020-04-17 0 2.540 2.540 2.550 2.520 2.570 64,740,275 164,587,892 2.5423 1.690 1.690 1.697 1.677 1.710 97,304,209 1.6915 2.01%
2020-04-16 0 2.490 2.490 2.500 2.470 2.540 70,759,533 176,937,134 2.5005 1.657 1.657 1.663 1.643 1.690 106,351,114 1.6637 -1.97%
2020-04-15 0 2.540 2.530 2.540 2.540 2.640 103,164,665 266,825,979 2.5864 1.690 1.683 1.690 1.690 1.756 155,055,815 1.7208 -3.05%
2020-04-14 0 2.620 2.610 2.620 2.590 2.640 80,915,413 211,525,571 2.6142 1.743 1.737 1.743 1.723 1.756 121,615,335 1.7393 -1.50%
2020-04-09 0 2.660 2.650 2.660 2.610 2.670 73,248,830 193,640,738 2.6436 1.770 1.763 1.770 1.737 1.776 110,092,511 1.7589 1.92%
2020-04-08 0 2.610 2.610 2.620 2.600 2.670 129,015,231 338,726,117 2.6255 1.737 1.737 1.743 1.730 1.776 193,909,046 1.7468 -2.25%
2020-04-07 0 2.670 2.660 2.670 2.580 2.680 118,287,518 313,026,000 2.6463 1.776 1.770 1.776 1.717 1.783 177,785,363 1.7607 1.14%
2020-04-06 0 2.640 2.630 2.640 2.530 2.650 118,708,266 309,327,910 2.6058 1.756 1.750 1.756 1.683 1.763 178,417,745 1.7337 5.18%
2020-04-03 0 2.510 2.500 2.510 2.420 2.530 141,729,364 354,075,757 2.4983 1.670 1.663 1.670 1.610 1.683 213,018,304 1.6622 5.02%
2020-04-02 0 2.390 2.380 2.390 2.280 2.390 63,094,306 149,003,709 2.3616 1.590 1.584 1.590 1.517 1.590 94,830,328 1.5713 3.02%
2020-04-01 0 2.320 2.300 2.320 2.270 2.360 75,344,313 175,060,481 2.3235 1.544 1.530 1.544 1.510 1.570 113,242,008 1.5459 -1.28%
2020-03-31 0 2.350 2.350 2.360 2.320 2.380 78,890,869 185,270,525 2.3484 1.564 1.564 1.570 1.544 1.584 118,572,458 1.5625 1.73%
2020-03-30 0 2.310 2.310 2.320 2.250 2.350 78,229,029 181,130,075 2.3154 1.537 1.537 1.544 1.497 1.564 117,577,717 1.5405 -0.43%
2020-03-27 0 2.320 2.310 2.320 2.300 2.380 77,432,565 180,745,113 2.3342 1.544 1.537 1.544 1.530 1.584 116,380,637 1.5531 1.31%
2020-03-26 0 2.290 2.290 2.300 2.290 2.360 73,679,271 171,355,568 2.3257 1.524 1.524 1.530 1.524 1.570 110,739,461 1.5474 -2.14%
2020-03-25 0 2.340 2.330 2.340 2.290 2.420 148,278,552 347,481,664 2.3434 1.557 1.550 1.557 1.524 1.610 222,861,691 1.5592 2.63%
2020-03-24 0 2.280 2.280 2.290 2.140 2.330 175,855,425 395,196,196 2.2473 1.517 1.517 1.524 1.424 1.550 264,309,550 1.4952 8.57%
2020-03-23 0 2.100 2.090 2.100 2.090 2.180 90,868,272 193,998,830 2.1349 1.397 1.391 1.397 1.391 1.450 136,574,417 1.4205 -6.25%
2020-03-20 0 2.240 2.230 2.240 2.130 2.250 150,933,751 333,380,545 2.2088 1.490 1.484 1.490 1.417 1.497 226,852,437 1.4696 8.74%
2020-03-19 0 2.060 2.060 2.070 2.010 2.190 124,622,049 257,655,962 2.0675 1.371 1.371 1.377 1.337 1.457 187,306,122 1.3756 -5.50%
2020-03-18 0 2.180 2.170 2.180 2.160 2.290 103,045,191 230,201,498 2.2340 1.450 1.444 1.450 1.437 1.524 154,876,246 1.4864 -5.63%
2020-03-17 0 2.310 2.310 2.320 2.270 2.370 95,659,561 221,217,891 2.3126 1.537 1.537 1.544 1.510 1.577 143,775,693 1.5386 -2.12%
2020-03-16 0 2.360 2.360 2.370 2.320 2.500 102,032,676 242,556,609 2.3772 1.570 1.570 1.577 1.544 1.663 153,354,443 1.5817 -5.22%
2020-03-13 0 2.490 2.490 2.500 2.360 2.520 136,289,258 331,190,409 2.4301 1.657 1.657 1.663 1.570 1.677 204,841,861 1.6168 -2.73%
2020-03-12 0 2.560 2.550 2.560 2.550 2.680 143,308,390 372,168,253 2.5970 1.703 1.697 1.703 1.697 1.783 215,391,570 1.7279 -5.88%
2020-03-11 0 2.720 2.720 2.730 2.710 2.820 96,237,617 264,738,633 2.7509 1.810 1.810 1.816 1.803 1.876 144,644,507 1.8303 -2.16%
2020-03-10 0 2.780 2.780 2.790 2.770 2.880 114,444,047 321,235,154 2.8069 1.850 1.850 1.856 1.843 1.916 172,008,652 1.8676 -0.71%
2020-03-09 0 2.800 2.800 2.810 2.790 2.890 124,527,792 352,132,225 2.8277 1.863 1.863 1.870 1.856 1.923 187,164,454 1.8814 -4.44%
2020-03-06 0 2.930 2.930 2.940 2.900 2.970 67,411,397 197,523,501 2.9301 1.949 1.949 1.956 1.929 1.976 101,318,887 1.9495 -1.68%
2020-03-05 0 2.980 2.980 2.990 2.960 3.010 76,676,852 228,765,221 2.9835 1.983 1.983 1.989 1.969 2.003 115,244,805 1.9850 1.02%
2020-03-04 0 2.950 2.940 2.950 2.930 2.960 37,380,049 110,036,530 2.9437 1.963 1.956 1.963 1.949 1.969 56,181,968 1.9586 0.34%
2020-03-03 0 2.940 2.940 2.950 2.930 2.980 35,902,636 106,084,943 2.9548 1.956 1.956 1.963 1.949 1.983 53,961,426 1.9659 -0.68%
2020-03-02 0 2.960 2.960 2.970 2.920 2.970 40,896,100 120,801,553 2.9539 1.969 1.969 1.976 1.943 1.976 61,466,570 1.9653 1.02%
2020-02-28 0 2.930 2.920 2.930 2.900 2.960 99,536,152 290,586,708 2.9194 1.949 1.943 1.949 1.929 1.969 149,602,183 1.9424 -1.68%
2020-02-27 0 2.980 2.980 3.000 2.960 3.010 58,914,321 175,598,479 2.9806 1.983 1.983 1.996 1.969 2.003 88,547,838 1.9831 0.00%
2020-02-26 0 2.980 2.980 2.990 2.950 3.010 68,145,827 203,267,647 2.9828 1.983 1.983 1.989 1.963 2.003 102,422,731 1.9846 -1.00%
2020-02-25 0 3.010 3.010 3.020 3.000 3.090 123,317,639 373,484,616 3.0286 2.003 2.003 2.009 1.996 2.056 185,345,602 2.0151 -2.27%
2020-02-24 0 3.080 3.080 3.090 3.070 3.130 66,146,477 204,293,040 3.0885 2.049 2.049 2.056 2.043 2.083 99,417,721 2.0549 -2.84%
2020-02-21 0 3.170 3.170 3.180 3.160 3.220 52,858,978 168,018,199 3.1786 2.109 2.109 2.116 2.102 2.142 79,446,697 2.1149 -0.31%
2020-02-20 0 3.180 3.180 3.190 3.140 3.190 53,282,721 168,928,744 3.1704 2.116 2.116 2.122 2.089 2.122 80,083,580 2.1094 0.32%
2020-02-19 0 3.170 3.160 3.170 3.100 3.180 37,392,151 117,713,812 3.1481 2.109 2.102 2.109 2.063 2.116 56,200,158 2.0945 1.93%
2020-02-18 0 3.110 3.110 3.120 3.100 3.150 30,277,864 94,382,269 3.1172 2.069 2.069 2.076 2.063 2.096 45,507,431 2.0740 -0.96%
2020-02-17 0 3.140 3.140 3.150 3.110 3.170 34,562,206 108,670,207 3.1442 2.089 2.089 2.096 2.069 2.109 51,946,769 2.0920 0.64%
2020-02-14 0 3.120 3.120 3.130 3.100 3.140 55,125,436 171,964,867 3.1195 2.076 2.076 2.083 2.063 2.089 82,853,169 2.0755 0.32%
2020-02-13 0 3.110 3.110 3.120 3.100 3.170 42,021,710 131,236,244 3.1231 2.069 2.069 2.076 2.063 2.109 63,158,354 2.0779 -0.32%
2020-02-12 0 3.120 3.120 3.130 3.100 3.140 65,951,364 206,083,428 3.1248 2.076 2.076 2.083 2.063 2.089 99,124,467 2.0790 0.00%
2020-02-11 0 3.120 3.120 3.130 3.100 3.150 42,744,770 133,679,050 3.1274 2.076 2.076 2.083 2.063 2.096 64,245,109 2.0808 0.00%
2020-02-10 0 3.120 3.120 3.130 3.090 3.140 39,378,000 122,817,930 3.1189 2.076 2.076 2.083 2.056 2.089 59,184,876 2.0752 -1.27%
2020-02-07 0 3.160 3.150 3.160 3.110 3.170 72,293,232 227,170,456 3.1423 2.102 2.096 2.102 2.069 2.109 108,656,253 2.0907 0.64%
2020-02-06 0 3.140 3.140 3.150 3.070 3.160 80,394,438 250,925,777 3.1212 2.089 2.089 2.096 2.043 2.102 120,832,313 2.0766 3.63%
2020-02-05 0 3.030 3.030 3.040 3.010 3.070 71,655,126 217,473,510 3.0350 2.016 2.016 2.023 2.003 2.043 107,697,184 2.0193 0.33%
2020-02-04 0 3.020 3.020 3.030 3.010 3.060 54,176,767 164,082,053 3.0286 2.009 2.009 2.016 2.003 2.036 81,427,325 2.0151 -0.66%
2020-02-03 0 3.040 3.040 3.050 3.020 3.080 54,256,145 165,096,848 3.0429 2.023 2.023 2.029 2.009 2.049 81,546,630 2.0246 0.00%
2020-01-31 0 3.040 3.040 3.050 3.030 3.070 64,405,175 196,038,637 3.0438 2.023 2.023 2.029 2.016 2.043 96,800,555 2.0252 0.33%
2020-01-30 0 3.030 3.030 3.040 3.020 3.090 62,478,896 189,832,328 3.0383 2.016 2.016 2.023 2.009 2.056 93,905,371 2.0215 -1.94%
2020-01-29 0 3.090 3.090 3.100 3.060 3.110 58,174,000 179,459,117 3.0849 2.056 2.056 2.063 2.036 2.069 87,435,140 2.0525 -2.22%
2020-01-24 0 3.160 3.160 3.170 3.140 3.180 23,988,193 75,775,541 3.1589 2.102 2.102 2.109 2.089 2.116 36,054,097 2.1017 0.32%
2020-01-23 0 3.150 3.140 3.150 3.130 3.190 62,097,746 196,282,546 3.1609 2.096 2.089 2.096 2.083 2.122 93,332,505 2.1030 -2.48%
2020-01-22 0 3.230 3.230 3.240 3.170 3.250 56,467,181 181,647,391 3.2169 2.149 2.149 2.156 2.109 2.162 84,869,803 2.1403 0.62%
2020-01-21 0 3.210 3.200 3.210 3.190 3.280 100,843,543 325,103,682 3.2238 2.136 2.129 2.136 2.122 2.182 151,567,183 2.1449 -3.02%
2020-01-20 0 3.310 3.300 3.310 3.250 3.320 99,460,266 327,790,332 3.2957 2.202 2.196 2.202 2.162 2.209 149,488,127 2.1928 3.44%
2020-01-17 0 3.200 3.200 3.210 3.180 3.220 48,585,847 155,394,286 3.1983 2.129 2.129 2.136 2.116 2.142 73,024,209 2.1280 -0.31%
2020-01-16 0 3.210 3.210 3.220 3.130 3.230 85,654,303 273,670,935 3.1951 2.136 2.136 2.142 2.083 2.149 128,737,855 2.1258 2.23%
2020-01-15 0 3.140 3.130 3.140 3.140 3.220 80,616,405 255,212,267 3.1658 2.089 2.083 2.089 2.089 2.142 121,165,928 2.1063 -0.32%
2020-01-14 0 3.150 3.150 3.160 3.120 3.200 48,697,409 154,022,761 3.1629 2.096 2.096 2.102 2.076 2.129 73,191,886 2.1044 1.29%
2020-01-13 0 3.110 3.110 3.120 3.090 3.140 47,944,437 149,377,207 3.1156 2.069 2.069 2.076 2.056 2.089 72,060,174 2.0730 0.65%
2020-01-10 0 3.090 3.080 3.090 3.060 3.120 78,317,000 241,477,602 3.0833 2.056 2.049 2.056 2.036 2.076 117,709,937 2.0515 -0.64%
2020-01-09 0 3.110 3.110 3.120 3.100 3.150 58,588,000 182,601,386 3.1167 2.069 2.069 2.076 2.063 2.096 88,057,380 2.0737 0.65%
2020-01-08 0 3.090 3.080 3.090 3.050 3.110 39,630,401 122,000,705 3.0785 2.056 2.049 2.056 2.029 2.069 59,564,233 2.0482 -0.64%
2020-01-07 0 3.110 3.110 3.120 3.110 3.150 54,369,643 169,730,316 3.1218 2.069 2.069 2.076 2.069 2.096 81,717,217 2.0770 -0.32%
2020-01-06 0 3.120 3.120 3.130 3.110 3.170 35,242,083 110,205,784 3.1271 2.076 2.076 2.083 2.069 2.109 52,968,620 2.0806 -1.58%
2020-01-03 0 3.170 3.170 3.180 3.170 3.220 36,457,595 116,337,864 3.1910 2.109 2.109 2.116 2.109 2.142 54,795,526 2.1231 -0.94%
2020-01-02 0 3.200 3.200 3.210 3.180 3.220 34,427,452 110,276,473 3.2032 2.129 2.129 2.136 2.116 2.142 51,744,234 2.1312 -0.31%
2019-12-31 0 3.210 3.210 3.220 3.200 3.240 22,198,000 71,352,400 3.2144 2.136 2.136 2.142 2.129 2.156 33,363,448 2.1386 0.00%
2019-12-30 0 3.210 3.210 3.220 3.200 3.250 54,238,324 174,467,078 3.2167 2.136 2.136 2.142 2.129 2.162 81,519,845 2.1402 -0.31%
2019-12-27 0 3.220 3.220 3.230 3.150 3.240 71,976,896 231,022,658 3.2097 2.142 2.142 2.149 2.096 2.156 108,180,802 2.1355 2.22%
2019-12-24 0 3.150 3.140 3.150 3.130 3.180 38,528,006 121,128,646 3.1439 2.096 2.089 2.096 2.083 2.116 57,907,340 2.0918 0.32%
2019-12-23 0 3.140 3.140 3.150 3.110 3.150 65,143,313 204,273,647 3.1358 2.089 2.089 2.096 2.069 2.096 97,909,972 2.0863 0.32%
2019-12-20 0 3.130 3.120 3.130 3.060 3.170 305,333,147 957,506,407 3.1359 2.083 2.076 2.083 2.036 2.109 458,913,717 2.0865 1.62%
2019-12-19 0 3.080 3.070 3.080 3.030 3.090 83,545,014 255,598,443 3.0594 2.049 2.043 2.049 2.016 2.056 125,567,608 2.0355 -0.32%
2019-12-18 0 3.090 3.090 3.100 3.060 3.110 75,143,716 231,984,443 3.0872 2.056 2.056 2.063 2.036 2.069 112,940,512 2.0540 0.32%
2019-12-17 0 3.080 3.080 3.090 3.040 3.090 119,573,228 366,755,705 3.0672 2.049 2.049 2.056 2.023 2.056 179,717,777 2.0407 0.33%
2019-12-16 0 3.070 3.070 3.080 3.060 3.110 99,739,013 308,122,124 3.0893 2.043 2.043 2.049 2.036 2.069 149,907,082 2.0554 -0.65%
2019-12-13 0 3.090 3.080 3.090 3.030 3.110 81,284,183 249,726,677 3.0723 2.056 2.049 2.056 2.016 2.069 122,169,594 2.0441 1.98%
2019-12-12 0 3.030 3.020 3.030 3.020 3.070 122,398,541 371,177,216 3.0325 2.016 2.009 2.016 2.009 2.043 183,964,204 2.0177 0.00%
2019-12-11 0 3.030 3.030 3.040 3.010 3.050 65,576,743 198,882,512 3.0328 2.016 2.016 2.023 2.003 2.029 98,561,414 2.0179 0.66%
2019-12-10 0 3.010 3.010 3.020 2.970 3.020 30,505,446 91,768,275 3.0083 2.003 2.003 2.009 1.976 2.009 45,849,485 2.0015 0.33%
2019-12-09 0 3.000 3.000 3.010 2.980 3.020 77,195,448 231,652,125 3.0009 1.996 1.996 2.003 1.983 2.009 116,024,252 1.9966 0.33%
2019-12-06 0 2.990 2.990 3.000 2.980 3.020 52,130,381 156,122,646 2.9948 1.989 1.989 1.996 1.983 2.009 78,351,621 1.9926 0.00%
2019-12-05 0 2.990 2.990 3.000 2.950 3.010 55,235,510 164,831,522 2.9842 1.989 1.989 1.996 1.963 2.003 83,018,609 1.9855 -0.33%
2019-12-04 0 3.000 3.000 3.010 2.940 3.050 117,227,040 354,128,901 3.0209 1.996 1.996 2.003 1.956 2.029 176,191,472 2.0099 0.33%
2019-12-03 0 2.990 2.990 3.000 2.910 3.020 75,586,102 225,524,249 2.9837 1.989 1.989 1.996 1.936 2.009 113,605,415 1.9852 1.36%
2019-12-02 0 2.950 2.950 2.960 2.920 2.990 55,370,042 162,803,716 2.9403 1.963 1.963 1.969 1.943 1.989 83,220,810 1.9563 -0.34%
2019-11-29 0 2.960 2.950 2.960 2.940 3.030 55,209,235 164,464,020 2.9789 1.969 1.963 1.969 1.956 2.016 82,979,118 1.9820 -2.31%
2019-11-28 0 3.030 3.020 3.030 3.020 3.050 80,186,000 243,276,110 3.0339 2.016 2.009 2.016 2.009 2.029 120,519,032 2.0186 -0.66%
2019-11-27 0 3.050 3.050 3.060 3.040 3.070 77,585,196 236,786,833 3.0520 2.029 2.029 2.036 2.023 2.043 116,610,041 2.0306 -0.65%
2019-11-26 0 3.070 3.070 3.080 3.060 3.110 80,136,100 246,562,177 3.0768 2.043 2.043 2.049 2.036 2.069 120,444,033 2.0471 -0.65%
2019-11-25 0 3.090 3.080 3.090 3.070 3.120 37,170,200 115,162,100 3.0982 2.056 2.049 2.056 2.043 2.076 55,866,567 2.0614 0.65%
2019-11-22 0 3.070 3.060 3.070 3.030 3.080 46,843,966 143,394,232 3.0611 2.043 2.036 2.043 2.016 2.049 70,406,174 2.0367 0.33%
2019-11-21 0 3.060 3.060 3.070 3.030 3.100 47,122,330 144,410,528 3.0646 2.036 2.036 2.043 2.016 2.063 70,824,553 2.0390 -2.55%
2019-11-20 0 3.140 3.130 3.140 3.100 3.160 23,650,560 74,161,814 3.1357 2.089 2.083 2.089 2.063 2.102 35,546,637 2.0863 -0.32%
2019-11-19 0 3.150 3.140 3.150 3.100 3.170 28,206,070 88,740,063 3.1461 2.096 2.089 2.096 2.063 2.109 42,393,538 2.0932 1.29%
2019-11-18 0 3.110 3.100 3.110 3.070 3.150 32,965,330 102,760,284 3.1172 2.069 2.063 2.069 2.043 2.096 49,546,675 2.0740 1.63%
2019-11-15 0 3.060 3.060 3.070 3.060 3.130 35,673,100 109,665,592 3.0742 2.036 2.036 2.043 2.036 2.083 53,616,435 2.0454 0.00%
2019-11-14 0 3.060 3.060 3.070 3.020 3.110 67,072,711 204,958,114 3.0558 2.036 2.036 2.043 2.009 2.069 100,809,845 2.0331 -1.92%
2019-11-13 0 3.120 3.110 3.120 3.100 3.190 48,357,526 151,194,142 3.1266 2.076 2.069 2.076 2.063 2.122 72,681,044 2.0802 -2.80%
2019-11-12 0 3.210 3.200 3.210 3.180 3.230 32,569,975 104,285,636 3.2019 2.136 2.129 2.136 2.116 2.149 48,952,459 2.1303 -0.31%
2019-11-11 0 3.220 3.210 3.220 3.190 3.330 55,730,178 180,254,958 3.2344 2.142 2.136 2.142 2.122 2.216 83,762,092 2.1520 -3.30%
2019-11-08 0 3.330 3.320 3.330 3.320 3.370 31,803,684 106,216,685 3.3398 2.216 2.209 2.216 2.209 2.242 47,800,728 2.2221 -1.19%
2019-11-07 0 3.370 3.360 3.370 3.350 3.380 23,247,270 78,247,275 3.3659 2.242 2.236 2.242 2.229 2.249 34,940,494 2.2394 0.30%
2019-11-06 0 3.360 3.360 3.370 3.340 3.390 22,944,054 77,299,338 3.3690 2.236 2.236 2.242 2.222 2.255 34,484,763 2.2416 0.30%
2019-11-05 0 3.350 3.350 3.360 3.340 3.370 40,573,152 136,073,124 3.3538 2.229 2.229 2.236 2.222 2.242 60,981,181 2.2314 -0.30%
2019-11-04 0 3.360 3.360 3.370 3.350 3.420 41,197,478 139,124,327 3.3770 2.236 2.236 2.242 2.229 2.275 61,919,539 2.2469 0.00%
2019-11-01 0 3.360 3.360 3.370 3.320 3.380 21,287,265 71,512,425 3.3594 2.236 2.236 2.242 2.209 2.249 31,994,620 2.2351 0.60%
2019-10-31 0 3.340 3.340 3.350 3.340 3.400 39,897,747 133,906,060 3.3562 2.222 2.222 2.229 2.222 2.262 59,966,052 2.2330 -0.30%
2019-10-30 0 3.350 3.350 3.360 3.330 3.420 46,017,086 154,687,133 3.3615 2.229 2.229 2.236 2.216 2.275 69,163,378 2.2365 -1.47%
2019-10-29 0 3.400 3.400 3.410 3.400 3.460 55,892,576 191,252,356 3.4218 2.262 2.262 2.269 2.262 2.302 84,006,175 2.2766 -1.45%
2019-10-28 0 3.450 3.450 3.460 3.450 3.510 29,297,795 101,607,398 3.4681 2.295 2.295 2.302 2.295 2.335 44,034,394 2.3075 -0.86%
2019-10-25 0 3.480 3.480 3.490 3.470 3.530 29,946,000 104,415,922 3.4868 2.315 2.315 2.322 2.309 2.349 45,008,642 2.3199 -1.42%
2019-10-24 0 3.530 3.520 3.530 3.470 3.550 31,294,426 110,087,548 3.5178 2.349 2.342 2.349 2.309 2.362 47,035,317 2.3405 0.00%
2019-10-23 0 3.530 3.520 3.530 3.500 3.570 27,368,126 96,405,487 3.5225 2.349 2.342 2.349 2.329 2.375 41,134,114 2.3437 -0.56%
2019-10-22 0 3.550 3.540 3.550 3.530 3.620 32,582,111 115,650,084 3.5495 2.362 2.355 2.362 2.349 2.409 48,970,699 2.3616 -1.39%
2019-10-21 0 3.600 3.590 3.600 3.590 3.640 23,678,614 85,476,957 3.6099 2.395 2.389 2.395 2.389 2.422 35,588,801 2.4018 -0.83%
2019-10-18 0 3.630 3.600 3.630 3.590 3.660 44,099,247 159,795,419 3.6235 2.415 2.395 2.415 2.389 2.435 66,280,879 2.4109 1.40%
2019-10-17 0 3.580 3.580 3.590 3.530 3.610 44,100,904 157,869,537 3.5797 2.382 2.382 2.389 2.349 2.402 66,283,369 2.3817 1.42%
2019-10-16 0 3.530 3.530 3.540 3.530 3.590 39,880,862 141,294,361 3.5429 2.349 2.349 2.355 2.349 2.389 59,940,674 2.3572 -1.67%
2019-10-15 0 3.590 3.580 3.590 3.570 3.650 23,201,378 83,312,657 3.5908 2.389 2.382 2.389 2.375 2.428 34,871,519 2.3891 -1.37%
2019-10-14 0 3.640 3.640 3.650 3.630 3.670 20,145,657 73,520,602 3.6495 2.422 2.422 2.428 2.415 2.442 30,278,790 2.4281 -0.82%
2019-10-11 0 3.670 3.660 3.670 3.560 3.680 27,783,509 101,467,551 3.6521 2.442 2.435 2.442 2.369 2.448 41,758,432 2.4299 1.94%
2019-10-10 0 3.600 3.590 3.600 3.540 3.610 23,225,046 83,463,724 3.5937 2.395 2.389 2.395 2.355 2.402 34,907,092 2.3910 0.56%
2019-10-09 0 3.580 3.570 3.580 3.560 3.630 25,392,379 91,235,726 3.5930 2.382 2.375 2.382 2.369 2.415 38,164,579 2.3906 -1.38%
2019-10-08 0 3.630 3.620 3.630 3.590 3.670 50,038,465 181,696,947 3.6311 2.415 2.409 2.415 2.389 2.442 75,207,485 2.4159 1.11%
2019-10-04 0 3.590 3.590 3.600 3.550 3.630 21,045,323 75,386,858 3.5821 2.389 2.389 2.395 2.362 2.415 31,630,982 2.3833 -0.55%
2019-10-03 0 3.610 3.610 3.620 3.610 3.660 42,392,632 153,520,742 3.6214 2.402 2.402 2.409 2.402 2.435 63,715,848 2.4095 -0.28%
2019-10-02 0 3.620 3.610 3.620 3.560 3.630 38,943,639 140,354,056 3.6040 2.409 2.402 2.409 2.369 2.415 58,532,034 2.3979 1.40%
2019-09-30 0 3.570 3.570 3.580 3.530 3.610 42,654,000 152,558,914 3.5767 2.375 2.375 2.382 2.349 2.402 64,108,682 2.3797 0.85%
2019-09-27 0 3.540 3.530 3.540 3.520 3.560 21,833,165 77,283,352 3.5397 2.355 2.349 2.355 2.342 2.369 32,815,104 2.3551 0.00%
2019-09-26 0 3.540 3.530 3.540 3.520 3.580 54,359,384 192,304,624 3.5377 2.355 2.349 2.355 2.342 2.382 81,701,797 2.3537 0.00%
2019-09-25 0 3.540 3.530 3.540 3.510 3.570 37,858,446 133,915,956 3.5373 2.355 2.349 2.355 2.335 2.375 56,900,996 2.3535 0.00%
2019-09-24 0 3.540 3.540 3.550 3.520 3.580 56,439,840 200,069,419 3.5448 2.355 2.355 2.362 2.342 2.382 84,828,709 2.3585 -0.84%
2019-09-23 0 3.570 3.570 3.580 3.540 3.610 40,923,784 146,084,860 3.5697 2.375 2.375 2.382 2.355 2.402 61,508,179 2.3750 0.28%
2019-09-20 0 3.560 3.560 3.570 3.560 3.650 87,940,403 314,309,293 3.5741 2.369 2.369 2.375 2.369 2.428 132,173,849 2.3780 -1.11%
2019-09-19 0 3.600 3.600 3.610 3.590 3.660 22,944,537 82,757,002 3.6068 2.395 2.395 2.402 2.389 2.435 34,485,489 2.3998 -0.83%
2019-09-18 0 3.630 3.630 3.640 3.620 3.670 24,166,733 88,034,036 3.6428 2.415 2.415 2.422 2.409 2.442 36,322,441 2.4237 0.28%
2019-09-17 0 3.620 3.610 3.620 3.600 3.670 35,949,989 130,327,567 3.6252 2.409 2.402 2.409 2.395 2.442 54,032,598 2.4120 -1.63%
2019-09-16 0 3.680 3.670 3.680 3.630 3.690 44,183,996 161,903,843 3.6643 2.448 2.442 2.448 2.415 2.455 66,408,256 2.4380 -0.54%
2019-09-13 0 3.700 3.690 3.700 3.680 3.720 32,728,392 121,092,994 3.6999 2.462 2.455 2.462 2.448 2.475 49,190,558 2.4617 -0.54%
2019-09-12 0 3.720 3.710 3.720 3.690 3.750 28,830,808 107,163,430 3.7170 2.475 2.468 2.475 2.455 2.495 43,332,515 2.4730 0.00%
2019-09-11 0 3.720 3.710 3.720 3.650 3.780 58,995,254 218,434,800 3.7026 2.475 2.468 2.475 2.428 2.515 88,669,480 2.4635 -1.06%
2019-09-10 0 3.760 3.750 3.760 3.690 3.810 83,623,458 312,647,485 3.7388 2.502 2.495 2.502 2.455 2.535 125,685,509 2.4875 4.74%
2019-09-09 0 3.590 3.580 3.590 3.570 3.620 20,010,190 71,932,388 3.5948 2.389 2.382 2.389 2.375 2.409 30,075,184 2.3918 0.84%
2019-09-06 0 3.560 3.560 3.570 3.510 3.620 49,108,985 175,315,316 3.5699 2.369 2.369 2.375 2.335 2.409 73,810,482 2.3752 1.42%
2019-09-05 0 3.510 3.510 3.520 3.490 3.550 52,881,963 185,609,469 3.5099 2.335 2.335 2.342 2.322 2.362 79,481,243 2.3353 -0.28%
2019-09-04 0 3.520 3.520 3.530 3.490 3.590 47,275,003 167,242,016 3.5376 2.342 2.342 2.349 2.322 2.389 71,054,019 2.3537 0.00%
2019-09-03 0 3.520 3.510 3.520 3.470 3.520 22,787,403 79,789,416 3.5015 2.342 2.335 2.342 2.309 2.342 34,249,317 2.3297 -0.28%
2019-09-02 0 3.530 3.530 3.540 3.480 3.550 22,782,000 80,182,810 3.5196 2.349 2.349 2.355 2.315 2.362 34,241,197 2.3417 0.57%
2019-08-30 0 3.510 3.500 3.510 3.480 3.550 30,352,892 106,447,075 3.5070 2.335 2.329 2.335 2.315 2.362 45,620,198 2.3333 0.29%
2019-08-29 0 3.500 3.490 3.500 3.450 3.510 32,405,372 113,045,268 3.4885 2.329 2.322 2.329 2.295 2.335 48,705,061 2.3210 0.00%
2019-08-28 0 3.500 3.490 3.500 3.490 3.590 57,273,922 201,242,497 3.5137 2.329 2.322 2.329 2.322 2.389 86,082,329 2.3378 -0.57%
2019-08-27 0 3.520 3.510 3.520 3.480 3.550 61,677,936 216,431,692 3.5091 2.342 2.335 2.342 2.315 2.362 92,701,533 2.3347 -0.56%
2019-08-26 0 3.540 3.540 3.550 3.470 3.560 46,770,663 164,496,243 3.5171 2.355 2.355 2.362 2.309 2.369 70,296,000 2.3401 -0.84%
2019-08-23 0 3.570 3.560 3.570 3.520 3.610 43,573,622 155,815,401 3.5759 2.375 2.369 2.375 2.342 2.402 65,490,868 2.3792 1.42%
2019-08-22 0 3.520 3.520 3.530 3.510 3.620 62,073,153 220,038,164 3.5448 2.342 2.342 2.349 2.335 2.409 93,295,542 2.3585 -1.40%
2019-08-21 0 3.570 3.570 3.580 3.480 3.610 52,874,093 188,383,982 3.5629 2.375 2.375 2.382 2.315 2.402 79,469,415 2.3705 0.56%
2019-08-20 0 3.550 3.550 3.560 3.480 3.620 53,109,591 189,587,735 3.5697 2.362 2.362 2.369 2.315 2.409 79,823,367 2.3751 0.28%
2019-08-19 0 3.540 3.540 3.550 3.540 3.600 44,780,385 159,499,971 3.5618 2.355 2.355 2.362 2.355 2.395 67,304,625 2.3698 -1.67%
2019-08-16 0 3.600 3.600 3.610 3.540 3.660 69,997,677 252,193,296 3.6029 2.395 2.395 2.402 2.355 2.435 105,206,049 2.3971 0.00%
2019-08-15 0 3.600 3.600 3.610 3.400 3.650 117,289,146 418,062,064 3.5644 2.395 2.395 2.402 2.262 2.428 176,284,817 2.3715 5.88%
2019-08-14 0 3.400 3.400 3.410 3.370 3.440 52,224,226 177,512,621 3.3990 2.262 2.262 2.269 2.242 2.289 78,492,669 2.2615 0.59%
2019-08-13 0 3.380 3.380 3.390 3.330 3.410 34,084,482 115,252,308 3.3814 2.249 2.249 2.255 2.216 2.269 51,228,753 2.2498 -0.59%
2019-08-12 0 3.400 3.390 3.400 3.390 3.460 25,439,794 86,778,030 3.4111 2.262 2.255 2.262 2.255 2.302 38,235,843 2.2695 -0.87%
2019-08-09 0 3.430 3.430 3.440 3.330 3.440 41,493,601 141,547,972 3.4113 2.282 2.282 2.289 2.216 2.289 62,364,610 2.2697 1.78%
2019-08-08 0 3.370 3.370 3.380 3.350 3.420 58,570,355 197,899,782 3.3788 2.242 2.242 2.249 2.229 2.275 88,030,859 2.2481 0.30%
2019-08-07 0 3.360 3.350 3.360 3.330 3.390 31,508,050 105,716,666 3.3552 2.236 2.229 2.236 2.216 2.255 47,356,392 2.2324 0.00%
2019-08-06 0 3.360 3.360 3.370 3.340 3.410 43,498,015 146,759,661 3.3739 2.236 2.236 2.242 2.222 2.269 65,377,231 2.2448 -0.59%
2019-08-05 0 3.380 3.380 3.390 3.340 3.420 49,037,757 165,956,874 3.3843 2.249 2.249 2.255 2.222 2.275 73,703,427 2.2517 -1.17%
2019-08-02 0 3.420 3.420 3.430 3.400 3.500 43,563,927 149,286,499 3.4268 2.275 2.275 2.282 2.262 2.329 65,476,296 2.2800 -2.29%
2019-08-01 0 3.500 3.500 3.510 3.480 3.550 45,911,374 161,128,918 3.5096 2.329 2.329 2.335 2.315 2.362 69,004,494 2.3350 -0.57%
2019-07-31 0 3.520 3.520 3.530 3.500 3.570 49,536,735 174,990,870 3.5325 2.342 2.342 2.349 2.329 2.375 74,453,388 2.3503 -0.85%
2019-07-30 0 3.550 3.550 3.560 3.510 3.580 25,737,740 91,558,577 3.5574 2.362 2.362 2.369 2.335 2.382 38,683,654 2.3669 0.57%
2019-07-29 0 3.530 3.530 3.540 3.520 3.590 24,113,538 85,261,432 3.5358 2.349 2.349 2.355 2.342 2.389 36,242,489 2.3525 -0.84%
2019-07-26 0 3.560 3.550 3.560 3.560 3.610 44,161,482 157,606,314 3.5689 2.369 2.362 2.369 2.369 2.402 66,374,418 2.3745 -2.20%
2019-07-25 0 3.640 3.630 3.640 3.610 3.670 22,535,010 81,846,816 3.6320 2.422 2.415 2.422 2.402 2.442 33,869,972 2.4165 -0.55%
2019-07-24 0 3.660 3.650 3.660 3.650 3.700 44,118,130 162,019,332 3.6724 2.435 2.428 2.435 2.428 2.462 66,309,260 2.4434 -0.54%
2019-07-23 0 3.680 3.680 3.690 3.660 3.710 26,310,063 97,017,959 3.6875 2.448 2.448 2.455 2.435 2.468 39,543,852 2.4534 0.00%
2019-07-22 0 3.680 3.680 3.690 3.650 3.750 60,384,915 222,734,750 3.6886 2.448 2.448 2.455 2.428 2.495 90,758,131 2.4542 -1.87%
2019-07-19 0 3.750 3.740 3.750 3.720 3.790 37,889,376 142,097,389 3.7503 2.495 2.488 2.495 2.475 2.522 56,947,484 2.4952 0.81%
2019-07-18 0 3.720 3.720 3.730 3.680 3.730 31,865,642 118,070,360 3.7053 2.475 2.475 2.482 2.448 2.482 47,893,851 2.4653 0.27%
2019-07-17 0 3.710 3.700 3.710 3.670 3.720 33,456,354 123,819,391 3.7009 2.468 2.462 2.468 2.442 2.475 50,284,681 2.4624 0.00%
2019-07-16 0 3.710 3.700 3.710 3.660 3.730 45,534,000 168,113,740 3.6920 2.468 2.462 2.468 2.435 2.482 68,437,303 2.4565 -0.27%
2019-07-15 0 3.720 3.710 3.720 3.680 3.740 17,458,625 64,816,660 3.7126 2.475 2.468 2.475 2.448 2.488 26,240,199 2.4701 -0.53%
2019-07-12 0 3.740 3.740 3.760 3.740 3.820 36,149,703 135,961,000 3.7611 2.488 2.488 2.502 2.488 2.542 54,332,766 2.5024 -2.09%
2019-07-11 0 3.820 3.810 3.820 3.800 3.860 16,186,542 61,864,263 3.8220 2.542 2.535 2.542 2.528 2.568 24,328,266 2.5429 0.00%
2019-07-10 0 3.820 3.810 3.820 3.790 3.830 28,964,145 110,451,337 3.8134 2.542 2.535 2.542 2.522 2.548 43,532,920 2.5372 0.00%
2019-07-09 0 3.820 3.820 3.830 3.800 3.860 23,151,157 88,705,872 3.8316 2.542 2.542 2.548 2.528 2.568 34,796,037 2.5493 0.53%
2019-07-08 0 3.800 3.790 3.800 3.780 3.880 34,281,914 130,706,256 3.8127 2.528 2.522 2.528 2.515 2.582 51,525,492 2.5367 -1.81%
2019-07-05 0 3.870 3.870 3.880 3.870 3.900 11,592,000 44,974,060 3.8797 2.575 2.575 2.582 2.575 2.595 17,422,700 2.5813 -0.51%
2019-07-04 0 3.890 3.890 3.900 3.860 3.910 16,864,702 65,508,890 3.8844 2.588 2.588 2.595 2.568 2.601 25,347,536 2.5844 -0.77%
2019-07-03 0 3.920 3.900 3.920 3.880 3.960 14,580,070 56,964,019 3.9070 2.608 2.595 2.608 2.582 2.635 21,913,750 2.5995 -0.51%
2019-07-02 0 3.940 3.930 3.940 3.930 4.080 40,765,667 162,098,365 3.9763 2.621 2.615 2.621 2.615 2.715 61,270,530 2.6456 0.25%
2019-06-28 0 3.930 3.920 3.930 3.860 3.930 31,602,455 123,416,007 3.9053 2.615 2.608 2.615 2.568 2.615 47,498,283 2.5983 0.51%
2019-06-27 0 3.910 3.910 3.920 3.880 3.960 39,563,037 154,854,251 3.9141 2.601 2.601 2.608 2.582 2.635 59,462,985 2.6042 0.26%
2019-06-26 0 3.900 3.900 3.910 3.850 3.940 31,919,747 124,748,709 3.9082 2.595 2.595 2.601 2.562 2.621 47,975,170 2.6003 0.78%
2019-06-25 0 3.870 3.870 3.880 3.850 3.910 28,188,706 109,405,752 3.8812 2.575 2.575 2.582 2.562 2.601 42,367,440 2.5823 -0.26%
2019-06-24 0 3.880 3.880 3.890 3.850 3.940 35,286,645 136,875,910 3.8790 2.582 2.582 2.588 2.562 2.621 53,035,596 2.5808 -1.52%
2019-06-21 0 3.940 3.930 3.940 3.860 3.940 68,905,443 270,163,823 3.9208 2.621 2.615 2.621 2.568 2.621 103,564,429 2.6087 0.51%
2019-06-20 0 3.920 3.910 3.920 3.860 3.960 42,466,637 166,205,088 3.9138 2.608 2.601 2.608 2.568 2.635 63,827,077 2.6040 0.51%
2019-06-19 0 3.900 3.900 3.910 3.880 4.010 39,069,000 152,993,642 3.9160 2.595 2.595 2.601 2.582 2.668 58,720,451 2.6055 0.52%
2019-06-18 0 3.880 3.870 3.880 3.850 3.890 12,208,037 47,231,593 3.8689 2.582 2.575 2.582 2.562 2.588 18,348,600 2.5741 0.78%
2019-06-17 0 3.850 3.850 3.860 3.850 3.910 24,273,019 93,797,644 3.8643 2.562 2.562 2.568 2.562 2.601 36,482,188 2.5711 -0.77%
2019-06-14 0 3.880 3.880 3.890 3.840 3.960 48,055,442 186,764,033 3.8864 2.582 2.582 2.588 2.555 2.635 72,227,014 2.5858 -1.52%
2019-06-13 0 3.940 3.930 3.940 3.880 4.000 37,016,193 145,941,630 3.9426 2.621 2.615 2.621 2.582 2.661 55,635,095 2.6232 1.03%
2019-06-12 0 3.900 3.890 3.900 3.850 3.930 36,971,842 143,599,039 3.8840 2.595 2.588 2.595 2.562 2.615 55,568,436 2.5842 -0.51%
2019-06-11 0 3.920 3.910 3.920 3.900 3.950 54,454,865 213,275,259 3.9166 2.608 2.601 2.608 2.595 2.628 81,845,305 2.6058 -1.01%
2019-06-10 0 3.960 3.950 3.960 3.930 4.080 37,457,565 148,726,297 3.9705 2.635 2.628 2.635 2.615 2.715 56,298,474 2.6417 -1.25%
2019-06-06 0 4.010 4.000 4.010 3.910 4.020 41,537,523 165,762,191 3.9907 2.668 2.661 2.668 2.601 2.675 62,430,625 2.6551 2.30%
2019-06-05 0 3.920 3.920 3.930 3.890 4.010 19,963,959 78,448,758 3.9295 2.608 2.608 2.615 2.588 2.668 30,005,699 2.6145 -0.25%
2019-06-04 0 3.930 3.920 3.930 3.890 3.980 37,140,036 145,946,031 3.9296 2.615 2.608 2.615 2.588 2.648 55,821,230 2.6145 -0.25%
2019-06-03 0 3.940 3.930 3.940 3.880 3.990 60,022,784 235,633,688 3.9257 2.621 2.615 2.621 2.582 2.655 90,213,851 2.6119 3.28%
2019-05-31 0 3.940 3.930 3.940 3.880 3.950 52,922,788 207,663,274 3.9239 2.538 2.532 2.538 2.500 2.545 82,148,848 2.5279 1.03%
2019-05-30 0 3.900 3.890 3.900 3.830 3.910 36,731,995 142,548,758 3.8808 2.512 2.506 2.512 2.467 2.519 57,016,858 2.5001 1.56%
2019-05-29 0 3.840 3.830 3.840 3.810 3.890 35,108,870 135,014,873 3.8456 2.474 2.467 2.474 2.455 2.506 54,497,379 2.4775 -0.52%
2019-05-28 0 3.860 3.860 3.870 3.840 3.920 54,847,460 211,924,153 3.8639 2.487 2.487 2.493 2.474 2.525 85,136,400 2.4892 0.52%
2019-05-27 0 3.840 3.840 3.850 3.840 3.920 18,249,199 70,406,090 3.8580 2.474 2.474 2.480 2.474 2.525 28,327,130 2.4855 -1.54%
2019-05-24 0 3.900 3.890 3.900 3.850 3.930 25,361,520 98,875,192 3.8986 2.512 2.506 2.512 2.480 2.532 39,367,156 2.5116 1.56%
2019-05-23 0 3.840 3.830 3.840 3.790 3.950 47,504,877 182,635,701 3.8446 2.474 2.467 2.474 2.442 2.545 73,738,952 2.4768 -2.04%
2019-05-22 0 3.920 3.910 3.920 3.890 3.960 35,893,687 140,660,477 3.9188 2.525 2.519 2.525 2.506 2.551 55,715,603 2.5246 0.77%
2019-05-21 0 3.890 3.880 3.890 3.830 3.930 38,279,158 148,496,224 3.8793 2.506 2.500 2.506 2.467 2.532 59,418,426 2.4992 -0.26%
2019-05-20 0 3.900 3.880 3.900 3.850 3.940 43,078,020 167,803,068 3.8953 2.512 2.500 2.512 2.480 2.538 66,867,409 2.5095 1.04%
2019-05-17 0 3.860 3.850 3.860 3.830 3.920 60,308,253 232,630,042 3.8574 2.487 2.480 2.487 2.467 2.525 93,612,860 2.4850 0.00%
2019-05-16 0 3.860 3.860 3.870 3.850 3.950 74,991,419 290,888,435 3.8790 2.487 2.487 2.493 2.480 2.545 116,404,652 2.4989 -1.28%
2019-05-15 0 3.910 3.910 3.920 3.880 3.990 48,875,365 191,458,586 3.9173 2.519 2.519 2.525 2.500 2.570 75,866,278 2.5236 -0.76%
2019-05-14 0 3.940 3.930 3.940 3.880 3.960 52,600,527 206,788,439 3.9313 2.538 2.532 2.538 2.500 2.551 81,648,622 2.5327 -0.76%
2019-05-10 0 3.970 3.970 3.980 3.950 4.070 59,496,408 237,668,574 3.9947 2.558 2.558 2.564 2.545 2.622 92,352,682 2.5735 -1.98%
2019-05-09 0 4.050 4.040 4.050 3.950 4.060 63,020,402 253,276,188 4.0190 2.609 2.603 2.609 2.545 2.616 97,822,765 2.5891 1.76%
2019-05-08 0 3.980 3.980 4.000 3.970 4.050 48,341,867 193,779,997 4.0085 2.564 2.564 2.577 2.558 2.609 75,038,161 2.5824 -1.97%
2019-05-07 0 4.060 4.050 4.060 4.020 4.090 45,067,527 182,637,279 4.0525 2.616 2.609 2.616 2.590 2.635 69,955,601 2.6108 0.74%
2019-05-06 0 4.030 4.010 4.030 4.000 4.070 45,078,494 181,560,842 4.0277 2.596 2.583 2.596 2.577 2.622 69,972,624 2.5947 -0.74%
2019-05-03 0 4.060 4.040 4.060 3.980 4.080 35,396,471 143,033,704 4.0409 2.616 2.603 2.616 2.564 2.628 54,943,805 2.6033 0.25%
2019-05-02 0 4.050 4.040 4.050 4.010 4.060 33,149,162 133,931,400 4.0403 2.609 2.603 2.609 2.583 2.616 51,455,443 2.6029 -0.25%
2019-04-30 0 4.060 4.050 4.060 4.030 4.080 25,568,518 103,672,489 4.0547 2.616 2.609 2.616 2.596 2.628 39,688,467 2.6122 -0.49%
2019-04-29 0 4.080 4.070 4.080 4.030 4.160 49,209,900 200,826,386 4.0810 2.628 2.622 2.628 2.596 2.680 76,385,556 2.6291 -0.73%
2019-04-26 0 4.110 4.090 4.110 4.070 4.140 42,268,160 173,673,396 4.1088 2.648 2.635 2.648 2.622 2.667 65,610,313 2.6470 0.98%
2019-04-25 0 4.070 4.070 4.080 4.060 4.100 32,438,660 132,230,262 4.0763 2.622 2.622 2.628 2.616 2.641 50,352,573 2.6261 0.25%
2019-04-24 0 4.060 4.050 4.060 4.050 4.140 28,505,606 116,030,686 4.0705 2.616 2.609 2.616 2.609 2.667 44,247,531 2.6223 -0.73%
2019-04-23 0 4.090 4.080 4.090 4.010 4.120 53,609,833 218,385,279 4.0736 2.635 2.628 2.635 2.583 2.654 83,215,307 2.6243 -0.73%
2019-04-18 0 4.120 4.110 4.120 4.100 4.200 95,599,949 395,743,673 4.1396 2.654 2.648 2.654 2.641 2.706 148,394,028 2.6668 -2.37%
2019-04-17 0 4.220 4.210 4.220 4.190 4.270 58,572,972 248,015,152 4.2343 2.719 2.712 2.719 2.699 2.751 90,919,288 2.7279 -0.94%
2019-04-16 0 4.260 4.260 4.270 4.220 4.280 30,934,492 131,549,688 4.2525 2.744 2.744 2.751 2.719 2.757 48,017,744 2.7396 0.24%
2019-04-15 0 4.250 4.240 4.250 4.210 4.280 38,110,223 161,841,176 4.2467 2.738 2.732 2.738 2.712 2.757 59,156,198 2.7358 0.71%
2019-04-12 0 4.220 4.220 4.230 4.180 4.270 31,967,541 134,741,518 4.2149 2.719 2.719 2.725 2.693 2.751 49,621,284 2.7154 0.00%
2019-04-11 0 4.220 4.220 4.230 4.220 4.330 34,785,790 147,550,876 4.2417 2.719 2.719 2.725 2.719 2.790 53,995,881 2.7326 -1.63%
2019-04-10 0 4.290 4.290 4.300 4.230 4.330 30,330,099 130,231,694 4.2938 2.764 2.764 2.770 2.725 2.790 47,079,581 2.7662 0.23%
2019-04-09 0 4.280 4.270 4.280 4.240 4.320 32,643,684 139,569,310 4.2755 2.757 2.751 2.757 2.732 2.783 50,670,820 2.7544 0.94%
2019-04-08 0 4.240 4.230 4.240 4.190 4.320 47,319,462 200,425,241 4.2356 2.732 2.725 2.732 2.699 2.783 73,451,144 2.7287 -1.17%
2019-04-04 0 4.290 4.290 4.300 4.240 4.340 85,447,537 366,366,816 4.2876 2.764 2.764 2.770 2.732 2.796 132,635,052 2.7622 -0.92%
2019-04-03 0 4.330 4.320 4.330 4.300 4.490 71,382,633 310,435,383 4.3489 2.790 2.783 2.790 2.770 2.893 110,802,951 2.8017 -2.91%
2019-04-02 0 4.460 4.450 4.460 4.400 4.510 33,792,206 150,136,317 4.4429 2.873 2.867 2.873 2.835 2.905 52,453,601 2.8623 1.36%
2019-04-01 0 4.400 4.390 4.400 4.340 4.450 48,984,353 215,182,661 4.3929 2.835 2.828 2.835 2.796 2.867 76,035,453 2.8300 0.92%
2019-03-29 0 4.360 4.350 4.360 4.320 4.440 73,501,779 320,407,495 4.3592 2.809 2.802 2.809 2.783 2.860 114,092,373 2.8083 -1.13%
2019-03-28 0 4.410 4.400 4.410 4.380 4.500 61,530,812 272,374,168 4.4266 2.841 2.835 2.841 2.822 2.899 95,510,564 2.8518 -0.90%
2019-03-27 0 4.450 4.450 4.460 4.430 4.500 39,634,691 176,805,550 4.4609 2.867 2.867 2.873 2.854 2.899 61,522,538 2.8738 0.68%
2019-03-26 0 4.420 4.410 4.420 4.370 4.480 53,964,371 238,900,300 4.4270 2.847 2.841 2.847 2.815 2.886 83,765,635 2.8520 1.38%
2019-03-25 0 4.360 4.350 4.360 4.300 4.420 43,137,000 188,531,180 4.3705 2.809 2.802 2.809 2.770 2.847 66,958,960 2.8156 0.46%
2019-03-22 0 4.340 4.330 4.340 4.310 4.490 65,211,594 284,867,496 4.3684 2.796 2.790 2.796 2.777 2.893 101,224,020 2.8142 -1.36%
2019-03-21 0 4.400 4.390 4.400 4.370 4.460 50,931,549 224,581,112 4.4095 2.835 2.828 2.835 2.815 2.873 79,057,968 2.8407 1.38%
2019-03-20 0 4.340 4.340 4.360 4.340 4.430 66,715,244 291,805,052 4.3739 2.796 2.796 2.809 2.796 2.854 103,558,045 2.8178 -1.14%
2019-03-19 0 4.390 4.380 4.390 4.310 4.410 35,832,223 156,589,479 4.3701 2.828 2.822 2.828 2.777 2.841 55,620,196 2.8153 1.62%
2019-03-18 0 4.320 4.320 4.330 4.260 4.340 27,629,104 118,961,526 4.3057 2.783 2.783 2.790 2.744 2.796 42,886,990 2.7738 0.93%
2019-03-15 0 4.280 4.270 4.280 4.220 4.300 65,946,867 281,951,481 4.2754 2.757 2.751 2.757 2.719 2.770 102,365,340 2.7544 0.00%
2019-03-14 0 4.280 4.270 4.280 4.180 4.320 41,726,073 178,056,398 4.2673 2.757 2.751 2.757 2.693 2.783 64,768,864 2.7491 2.64%
2019-03-13 0 4.170 4.160 4.170 4.160 4.290 29,888,376 125,334,798 4.1934 2.686 2.680 2.686 2.680 2.764 46,393,921 2.7015 -1.42%
2019-03-12 0 4.230 4.230 4.240 4.180 4.270 34,417,808 145,523,158 4.2281 2.725 2.725 2.732 2.693 2.751 53,424,685 2.7239 1.20%
2019-03-11 0 4.180 4.180 4.190 4.080 4.240 31,344,276 130,899,502 4.1762 2.693 2.693 2.699 2.628 2.732 48,653,827 2.6904 2.70%
2019-03-08 0 4.070 4.070 4.080 4.070 4.160 56,444,280 231,314,372 4.0981 2.622 2.622 2.628 2.622 2.680 87,615,048 2.6401 -1.45%
2019-03-07 0 4.130 4.130 4.140 4.110 4.200 69,425,869 287,845,244 4.1461 2.661 2.661 2.667 2.648 2.706 107,765,584 2.6710 -1.67%
2019-03-06 0 4.200 4.190 4.200 4.170 4.380 75,630,032 321,991,777 4.2575 2.706 2.699 2.706 2.686 2.822 117,395,932 2.7428 -3.89%
2019-03-05 0 4.370 4.360 4.370 4.310 4.400 41,798,404 181,969,367 4.3535 2.815 2.809 2.815 2.777 2.835 64,881,139 2.8047 0.46%
2019-03-04 0 4.350 4.340 4.350 4.330 4.460 37,687,012 165,392,944 4.3886 2.802 2.796 2.802 2.790 2.873 58,499,273 2.8273 -0.23%
2019-03-01 0 4.360 4.360 4.370 4.240 4.410 57,003,691 247,835,445 4.3477 2.809 2.809 2.815 2.732 2.841 88,483,388 2.8009 2.59%
2019-02-28 0 4.250 4.250 4.260 4.230 4.330 64,279,709 274,474,190 4.2700 2.738 2.738 2.744 2.725 2.790 99,777,511 2.7509 -1.39%
2019-02-27 0 4.310 4.300 4.310 4.290 4.450 44,604,252 194,238,411 4.3547 2.777 2.770 2.777 2.764 2.867 69,236,487 2.8054 -0.46%
2019-02-26 0 4.330 4.330 4.340 4.300 4.400 39,337,578 170,722,096 4.3399 2.790 2.790 2.796 2.770 2.835 61,061,347 2.7959 -0.46%
2019-02-25 0 4.350 4.350 4.360 4.350 4.530 53,991,653 238,039,196 4.4088 2.802 2.802 2.809 2.802 2.918 83,807,983 2.8403 -1.58%
2019-02-22 0 4.420 4.410 4.420 4.360 4.470 50,416,850 221,984,557 4.4030 2.847 2.841 2.847 2.809 2.880 78,259,032 2.8365 0.91%
2019-02-21 0 4.380 4.370 4.380 4.310 4.430 47,906,000 209,217,844 4.3673 2.822 2.815 2.822 2.777 2.854 74,361,591 2.8135 0.69%
2019-02-20 0 4.350 4.350 4.360 4.310 4.440 63,046,288 276,371,492 4.3836 2.802 2.802 2.809 2.777 2.860 97,862,946 2.8241 1.16%
2019-02-19 0 4.300 4.290 4.300 4.280 4.390 39,942,473 172,309,771 4.3139 2.770 2.764 2.770 2.757 2.828 62,000,289 2.7792 -1.15%
2019-02-18 0 4.350 4.340 4.350 4.330 4.430 38,539,309 168,191,862 4.3642 2.802 2.796 2.802 2.790 2.854 59,822,242 2.8115 0.69%
2019-02-15 0 4.320 4.320 4.330 4.300 4.450 50,651,832 220,580,634 4.3548 2.783 2.783 2.790 2.770 2.867 78,623,780 2.8055 -3.36%
2019-02-14 0 4.470 4.460 4.470 4.330 4.480 67,035,052 295,675,696 4.4108 2.880 2.873 2.880 2.790 2.886 104,054,464 2.8415 1.59%
2019-02-13 0 4.400 4.400 4.410 4.260 4.430 76,381,560 334,324,105 4.3770 2.835 2.835 2.841 2.744 2.854 118,562,484 2.8198 3.04%
2019-02-12 0 4.270 4.270 4.280 4.180 4.320 50,400,110 214,761,794 4.2611 2.751 2.751 2.757 2.693 2.783 78,233,048 2.7452 0.23%
2019-02-11 0 4.260 4.260 4.270 4.220 4.300 36,859,055 157,050,270 4.2608 2.744 2.744 2.751 2.719 2.770 57,214,086 2.7450 0.00%
2019-02-08 0 4.260 4.250 4.260 4.110 4.300 49,645,404 210,141,907 4.2329 2.744 2.738 2.744 2.648 2.770 77,061,563 2.7269 2.90%
2019-02-04 0 4.140 4.140 4.150 4.090 4.210 28,119,367 116,520,692 4.1438 2.667 2.667 2.674 2.635 2.712 43,647,996 2.6696 -1.66%
2019-02-01 0 4.210 4.210 4.220 4.110 4.310 58,407,397 245,647,426 4.2058 2.712 2.712 2.719 2.648 2.777 90,662,276 2.7095 -0.71%
2019-01-31 0 4.240 4.240 4.250 4.240 4.370 79,662,201 341,237,000 4.2835 2.732 2.732 2.738 2.732 2.815 123,654,825 2.7596 -0.70%
2019-01-30 0 4.270 4.260 4.270 4.250 4.380 42,108,884 180,652,215 4.2901 2.751 2.744 2.751 2.738 2.822 65,363,078 2.7638 -1.61%
2019-01-29 0 4.340 4.340 4.350 4.310 4.410 37,415,828 163,210,100 4.3621 2.796 2.796 2.802 2.777 2.841 58,078,331 2.8102 -0.69%
2019-01-28 0 4.370 4.360 4.370 4.300 4.430 33,490,479 146,522,290 4.3750 2.815 2.809 2.815 2.770 2.854 51,985,248 2.8185 0.69%
2019-01-25 0 4.340 4.330 4.340 4.280 4.380 45,157,411 195,694,512 4.3336 2.796 2.790 2.796 2.757 2.822 70,095,122 2.7918 0.93%
2019-01-24 0 4.300 4.290 4.300 4.270 4.370 49,152,569 211,450,593 4.3019 2.770 2.764 2.770 2.751 2.815 76,296,565 2.7714 -1.38%
2019-01-23 0 4.360 4.350 4.360 4.170 4.370 80,954,571 349,325,403 4.3151 2.809 2.802 2.809 2.686 2.815 125,660,892 2.7799 5.31%
2019-01-22 0 4.140 4.130 4.140 4.020 4.150 53,120,895 218,587,153 4.1149 2.667 2.661 2.667 2.590 2.674 82,456,358 2.6509 1.97%
2019-01-21 0 4.060 4.050 4.060 4.040 4.090 32,880,007 133,721,017 4.0669 2.616 2.609 2.616 2.603 2.635 51,037,650 2.6200 -0.73%
2019-01-18 0 4.090 4.090 4.100 4.010 4.130 33,589,748 137,578,628 4.0959 2.635 2.635 2.641 2.583 2.661 52,139,338 2.6387 0.99%
2019-01-17 0 4.050 4.050 4.060 4.040 4.170 53,689,623 219,566,100 4.0895 2.609 2.609 2.616 2.603 2.686 83,339,160 2.6346 -1.70%
2019-01-16 0 4.120 4.110 4.120 4.080 4.140 40,860,584 168,159,916 4.1155 2.654 2.648 2.654 2.628 2.667 63,425,417 2.6513 -0.48%
2019-01-15 0 4.140 4.130 4.140 3.980 4.170 50,059,543 205,661,395 4.1083 2.667 2.661 2.667 2.564 2.686 77,704,406 2.6467 3.76%
2019-01-14 0 3.990 3.980 3.990 3.950 4.090 43,640,140 173,873,460 3.9843 2.570 2.564 2.570 2.545 2.635 67,739,954 2.5668 -1.72%
2019-01-11 0 4.060 4.050 4.060 3.980 4.060 45,137,857 182,269,465 4.0381 2.616 2.609 2.616 2.564 2.616 70,064,770 2.6014 1.50%
2019-01-10 0 4.000 4.000 4.010 3.960 4.030 54,441,557 217,459,494 3.9944 2.577 2.577 2.583 2.551 2.596 84,506,342 2.5733 1.27%
2019-01-09 0 3.950 3.950 3.960 3.950 4.050 49,591,734 197,057,182 3.9736 2.545 2.545 2.551 2.545 2.609 76,978,254 2.5599 -0.75%
2019-01-08 0 3.980 3.970 3.980 3.940 4.030 42,581,399 169,984,157 3.9920 2.564 2.558 2.564 2.538 2.596 66,096,535 2.5718 0.25%
2019-01-07 0 3.970 3.960 3.970 3.940 3.990 33,315,329 132,212,092 3.9685 2.558 2.551 2.558 2.538 2.570 51,713,374 2.5566 1.53%
2019-01-04 0 3.910 3.910 3.920 3.860 3.950 29,057,337 113,702,408 3.9130 2.519 2.519 2.525 2.487 2.545 45,103,950 2.5209 0.51%
2019-01-03 0 3.890 3.880 3.890 3.850 3.940 53,487,200 208,016,964 3.8891 2.506 2.500 2.506 2.480 2.538 83,024,951 2.5055 -0.77%
2019-01-02 0 3.920 3.920 3.930 3.900 3.980 37,246,218 146,308,166 3.9281 2.525 2.525 2.532 2.512 2.564 57,815,055 2.5306 -2.00%
2018-12-31 0 4.000 3.990 4.000 3.980 4.030 16,174,271 64,734,123 4.0023 2.577 2.570 2.577 2.564 2.596 25,106,344 2.5784 0.50%
2018-12-28 0 3.980 3.970 3.980 3.940 4.000 36,070,762 143,125,811 3.9679 2.564 2.558 2.564 2.538 2.577 55,990,466 2.5563 0.25%
2018-12-27 0 3.970 3.950 3.970 3.930 4.010 42,673,855 169,248,346 3.9661 2.558 2.545 2.558 2.532 2.583 66,240,048 2.5551 0.25%
2018-12-24 0 3.960 3.950 3.960 3.880 3.960 15,928,820 62,642,725 3.9327 2.551 2.545 2.551 2.500 2.551 24,725,345 2.5335 -0.25%
2018-12-21 0 3.970 3.960 3.970 3.880 3.970 60,722,612 239,487,350 3.9440 2.558 2.551 2.558 2.500 2.558 94,256,044 2.5408 -0.25%
2018-12-20 0 3.980 3.970 3.980 3.930 4.040 45,238,685 180,241,629 3.9842 2.564 2.558 2.564 2.532 2.603 70,221,279 2.5668 0.25%
2018-12-19 0 3.970 3.960 3.970 3.890 3.980 40,762,883 161,201,101 3.9546 2.558 2.551 2.558 2.506 2.564 63,273,762 2.5477 2.32%
2018-12-18 0 3.880 3.880 3.890 3.840 4.000 44,370,309 173,119,771 3.9017 2.500 2.500 2.506 2.474 2.577 68,873,352 2.5136 -1.77%
2018-12-17 0 3.950 3.940 3.950 3.930 4.010 26,427,629 104,744,193 3.9634 2.545 2.538 2.545 2.532 2.583 41,022,013 2.5534 0.77%
2018-12-14 0 3.920 3.910 3.920 3.900 3.990 37,885,374 148,857,978 3.9292 2.525 2.519 2.525 2.512 2.570 58,807,179 2.5313 -1.51%
2018-12-13 0 3.980 3.970 3.980 3.970 4.020 53,932,650 215,260,458 3.9913 2.564 2.558 2.564 2.558 2.590 83,716,396 2.5713 0.00%
2018-12-12 0 3.980 3.970 3.980 3.940 4.050 56,146,540 223,482,240 3.9803 2.564 2.558 2.564 2.538 2.609 87,152,884 2.5643 1.02%
2018-12-11 0 3.940 3.930 3.940 3.900 3.970 45,822,291 180,383,900 3.9366 2.538 2.532 2.538 2.512 2.558 71,127,176 2.5361 0.51%
2018-12-10 0 3.920 3.910 3.920 3.890 3.970 36,019,300 141,076,068 3.9167 2.525 2.519 2.525 2.506 2.558 55,910,585 2.5232 -1.01%
2018-12-07 0 3.960 3.960 3.970 3.960 4.120 109,296,874 436,623,551 3.9948 2.551 2.551 2.558 2.551 2.654 169,654,938 2.5736 -1.74%
2018-12-06 0 4.030 4.020 4.030 3.900 4.030 141,221,300 565,023,101 4.0010 2.596 2.590 2.596 2.512 2.596 219,209,297 2.5776 -0.49%
2018-12-05 0 4.050 4.050 4.070 4.050 4.160 50,934,355 208,036,048 4.0844 2.609 2.609 2.622 2.609 2.680 79,062,324 2.6313 -3.11%
2018-12-04 0 4.180 4.170 4.180 4.140 4.200 70,619,925 294,935,082 4.1764 2.693 2.686 2.693 2.667 2.706 109,619,046 2.6905 0.24%
2018-12-03 0 4.170 4.160 4.170 4.150 4.300 85,703,711 361,651,551 4.2198 2.686 2.680 2.686 2.674 2.770 133,032,696 2.7185 -0.95%
2018-11-30 0 4.210 4.200 4.210 4.150 4.240 134,785,033 567,342,849 4.2092 2.712 2.706 2.712 2.674 2.732 209,218,668 2.7117 0.48%
2018-11-29 0 4.190 4.180 4.190 4.180 4.260 54,756,485 230,526,802 4.2100 2.699 2.693 2.699 2.693 2.744 84,995,185 2.7122 0.00%
2018-11-28 0 4.190 4.180 4.190 4.120 4.220 56,227,238 235,464,983 4.1877 2.699 2.693 2.699 2.654 2.719 87,278,147 2.6979 1.45%
2018-11-27 0 4.130 4.130 4.140 4.100 4.160 55,990,455 231,058,385 4.1267 2.661 2.661 2.667 2.641 2.680 86,910,603 2.6586 0.49%
2018-11-26 0 4.110 4.100 4.110 4.070 4.140 41,050,120 168,349,193 4.1011 2.648 2.641 2.648 2.622 2.667 63,719,623 2.6420 0.98%
2018-11-23 0 4.070 4.070 4.080 4.020 4.120 22,972,803 93,636,391 4.0760 2.622 2.622 2.628 2.590 2.654 35,659,295 2.6259 0.49%
2018-11-22 0 4.050 4.040 4.050 3.960 4.060 54,661,775 220,080,749 4.0262 2.609 2.603 2.609 2.551 2.616 84,848,173 2.5938 0.50%
2018-11-21 0 4.030 4.020 4.030 3.980 4.090 61,356,438 247,084,047 4.0270 2.596 2.590 2.596 2.564 2.635 95,239,894 2.5943 -0.74%
2018-11-20 0 4.060 4.050 4.060 4.040 4.140 71,695,408 292,252,832 4.0763 2.616 2.609 2.616 2.603 2.667 111,288,453 2.6261 -2.17%
2018-11-19 0 4.150 4.140 4.150 4.100 4.200 75,243,642 311,475,053 4.1396 2.674 2.667 2.674 2.641 2.706 116,796,162 2.6668 2.22%
2018-11-16 0 4.060 4.060 4.070 4.000 4.140 55,354,542 225,533,510 4.0743 2.616 2.616 2.622 2.577 2.667 85,923,513 2.6248 -2.17%
2018-11-15 0 4.150 4.140 4.150 4.010 4.150 111,632,109 456,949,848 4.0934 2.674 2.667 2.674 2.583 2.674 173,279,782 2.6371 3.75%
2018-11-14 0 4.000 4.000 4.010 3.920 4.040 109,095,251 436,487,652 4.0010 2.577 2.577 2.583 2.525 2.603 169,341,971 2.5776 2.30%
2018-11-13 0 3.910 3.910 3.920 3.800 3.930 33,433,568 129,693,512 3.8791 2.519 2.519 2.525 2.448 2.532 51,896,909 2.4991 1.30%
2018-11-12 0 3.860 3.860 3.870 3.800 3.900 34,373,250 132,884,280 3.8659 2.487 2.487 2.493 2.448 2.512 53,355,521 2.4905 0.78%
2018-11-09 0 3.830 3.820 3.830 3.790 3.850 32,047,908 122,506,602 3.8226 2.467 2.461 2.467 2.442 2.480 49,746,033 2.4626 -2.05%
2018-11-08 0 3.910 3.900 3.910 3.850 3.940 40,869,256 159,347,359 3.8990 2.519 2.512 2.519 2.480 2.538 63,438,878 2.5118 2.62%
2018-11-07 0 3.810 3.800 3.810 3.750 3.850 30,950,798 117,636,526 3.8008 2.455 2.448 2.455 2.416 2.480 48,043,055 2.4486 -0.52%
2018-11-06 0 3.830 3.820 3.830 3.710 3.860 51,522,000 196,912,320 3.8219 2.467 2.461 2.467 2.390 2.487 79,974,490 2.4622 2.13%
2018-11-05 0 3.750 3.740 3.750 3.660 3.780 56,115,495 210,021,884 3.7427 2.416 2.409 2.416 2.358 2.435 87,104,695 2.4111 -0.79%
2018-11-02 0 3.780 3.780 3.790 3.690 3.830 88,140,801 333,249,398 3.7809 2.435 2.435 2.442 2.377 2.467 136,815,643 2.4358 1.89%
2018-11-01 0 3.710 3.710 3.720 3.690 3.840 57,130,995 213,662,088 3.7399 2.390 2.390 2.397 2.377 2.474 88,680,994 2.4093 0.27%
2018-10-31 0 3.700 3.690 3.700 3.600 3.700 69,411,287 255,286,998 3.6779 2.384 2.377 2.384 2.319 2.384 107,742,950 2.3694 3.06%
2018-10-30 0 3.590 3.590 3.600 3.580 3.710 122,705,900 447,417,861 3.6463 2.313 2.313 2.319 2.306 2.390 190,468,960 2.3490 -6.51%
2018-10-29 0 3.840 3.830 3.840 3.800 3.860 42,178,755 161,560,473 3.8304 2.474 2.467 2.474 2.448 2.487 65,471,535 2.4676 -0.26%
2018-10-26 0 3.850 3.840 3.850 3.810 3.860 73,471,949 281,179,092 3.8270 2.480 2.474 2.480 2.455 2.487 114,046,070 2.4655 -0.52%
2018-10-25 0 3.870 3.850 3.870 3.660 3.870 68,805,280 260,788,134 3.7902 2.493 2.480 2.493 2.358 2.493 106,802,282 2.4418 0.26%
2018-10-24 0 3.860 3.850 3.860 3.850 3.950 144,573,948 561,681,638 3.8851 2.487 2.480 2.487 2.480 2.545 224,413,410 2.5029 -1.78%
2018-10-23 0 3.930 3.920 3.930 3.860 3.980 72,929,468 286,204,006 3.9244 2.532 2.525 2.532 2.487 2.564 113,204,010 2.5282 0.51%
2018-10-22 0 3.910 3.900 3.910 3.890 3.970 70,804,622 277,539,936 3.9198 2.519 2.512 2.519 2.506 2.558 109,905,740 2.5253 0.51%
2018-10-19 0 3.890 3.880 3.890 3.830 3.940 86,951,368 337,481,060 3.8813 2.506 2.500 2.506 2.467 2.538 134,969,358 2.5004 -2.26%
2018-10-18 0 3.980 3.980 3.990 3.840 4.000 60,955,146 241,460,870 3.9613 2.564 2.564 2.570 2.474 2.577 94,616,993 2.5520 2.05%
2018-10-16 0 3.900 3.880 3.900 3.860 3.930 18,760,850 72,950,753 3.8885 2.512 2.500 2.512 2.487 2.532 29,121,335 2.5051 1.04%
2018-10-15 0 3.860 3.850 3.860 3.830 3.910 30,670,874 118,354,769 3.8589 2.487 2.480 2.487 2.467 2.519 47,608,546 2.4860 -2.53%
2018-10-12 0 3.960 3.960 3.970 3.930 4.010 73,533,306 292,571,574 3.9788 2.551 2.551 2.558 2.532 2.583 114,141,311 2.5632 -1.25%
2018-10-11 0 4.010 4.000 4.010 3.890 4.020 92,118,268 364,773,497 3.9598 2.583 2.577 2.583 2.506 2.590 142,989,625 2.5510 -0.50%
2018-10-10 0 4.030 4.020 4.030 3.940 4.050 100,156,293 400,635,765 4.0001 2.596 2.590 2.596 2.538 2.609 155,466,566 2.5770 2.54%
2018-10-09 0 3.930 3.930 3.940 3.920 3.990 32,586,180 128,677,406 3.9488 2.532 2.532 2.538 2.525 2.570 50,581,560 2.5440 -0.76%
2018-10-08 0 3.960 3.960 3.970 3.920 3.960 45,203,972 178,375,071 3.9460 2.551 2.551 2.558 2.525 2.551 70,167,396 2.5421 0.25%
2018-10-05 0 3.950 3.930 3.950 3.820 3.970 64,926,143 254,886,872 3.9258 2.545 2.532 2.545 2.461 2.558 100,780,932 2.5291 2.33%
2018-10-04 0 3.860 3.850 3.860 3.830 3.920 37,475,440 144,834,620 3.8648 2.487 2.480 2.487 2.467 2.525 58,170,863 2.4898 -2.03%
2018-10-03 0 3.940 3.930 3.940 3.820 3.950 46,252,890 181,716,453 3.9288 2.538 2.532 2.538 2.461 2.545 71,795,568 2.5310 -0.51%
2018-10-02 0 3.960 3.950 3.960 3.850 4.000 83,677,340 329,295,142 3.9353 2.551 2.545 2.551 2.480 2.577 129,887,282 2.5352 1.80%
2018-09-28 0 3.890 3.870 3.890 3.780 3.890 73,349,008 283,558,408 3.8659 2.506 2.493 2.506 2.435 2.506 113,855,236 2.4905 3.18%
2018-09-27 0 3.770 3.770 3.780 3.750 3.810 35,072,959 132,400,509 3.7750 2.429 2.429 2.435 2.416 2.455 54,441,637 2.4320 -0.26%
2018-09-26 0 3.780 3.770 3.780 3.720 3.820 46,474,275 175,981,267 3.7866 2.435 2.429 2.435 2.397 2.461 72,139,211 2.4395 1.89%
2018-09-24 0 3.710 3.700 3.710 3.670 3.790 43,421,000 161,328,908 3.7155 2.390 2.384 2.390 2.364 2.442 67,399,797 2.3936 -2.11%
2018-09-21 0 3.790 3.790 3.800 3.790 3.860 63,646,249 242,132,109 3.8043 2.442 2.442 2.448 2.442 2.487 98,794,229 2.4509 -0.79%
2018-09-20 0 3.820 3.820 3.830 3.720 3.830 35,574,000 135,268,592 3.8025 2.461 2.461 2.467 2.397 2.467 55,219,372 2.4497 1.87%
2018-09-19 0 3.750 3.750 3.760 3.730 3.800 43,809,872 164,207,186 3.7482 2.416 2.416 2.422 2.403 2.448 68,003,419 2.4147 -0.53%
2018-09-18 0 3.770 3.760 3.770 3.690 3.780 48,769,268 182,478,311 3.7417 2.429 2.422 2.429 2.377 2.435 75,701,590 2.4105 0.00%
2018-09-17 0 3.770 3.760 3.770 3.730 3.810 43,566,766 164,242,191 3.7699 2.429 2.422 2.429 2.403 2.455 67,626,060 2.4287 -1.05%
2018-09-14 0 3.810 3.810 3.820 3.740 3.870 59,505,439 227,083,936 3.8162 2.455 2.455 2.461 2.409 2.493 92,366,700 2.4585 -0.26%
2018-09-13 0 3.820 3.810 3.820 3.810 3.880 40,888,347 156,815,440 3.8352 2.461 2.455 2.461 2.455 2.500 63,468,512 2.4708 -0.26%
2018-09-12 0 3.830 3.820 3.830 3.760 3.840 57,349,967 218,427,980 3.8087 2.467 2.461 2.467 2.422 2.474 89,020,891 2.4537 -0.78%
2018-09-11 0 3.860 3.860 3.870 3.860 3.970 63,739,830 248,360,920 3.8965 2.487 2.487 2.493 2.487 2.558 98,939,489 2.5102 -3.26%
2018-09-10 0 3.990 3.980 3.990 3.880 3.990 67,163,524 265,160,475 3.9480 2.570 2.564 2.570 2.500 2.570 104,253,883 2.5434 0.50%
2018-09-07 0 3.970 3.960 3.970 3.930 4.060 161,595,991 643,094,131 3.9796 2.558 2.551 2.558 2.532 2.616 250,835,700 2.5638 0.51%
2018-09-06 0 3.950 3.950 3.960 3.810 3.950 104,575,198 408,206,059 3.9035 2.545 2.545 2.551 2.455 2.545 162,325,766 2.5147 2.60%
2018-09-05 0 3.850 3.840 3.850 3.780 3.890 79,473,806 305,030,875 3.8381 2.480 2.474 2.480 2.435 2.506 123,362,390 2.4726 -1.03%
2018-09-04 0 3.890 3.880 3.890 3.690 3.980 112,896,050 436,445,752 3.8659 2.506 2.500 2.506 2.377 2.564 175,241,722 2.4905 4.01%
2018-09-03 0 3.740 3.730 3.740 3.670 3.750 23,121,387 85,964,277 3.7180 2.409 2.403 2.409 2.364 2.416 35,889,933 2.3952 1.36%
2018-08-31 0 3.690 3.680 3.690 3.630 3.720 51,857,225 191,355,793 3.6901 2.377 2.371 2.377 2.339 2.397 80,494,839 2.3772 -1.07%
2018-08-30 0 3.730 3.730 3.740 3.710 3.810 27,332,366 102,375,434 3.7456 2.403 2.403 2.409 2.390 2.455 42,426,381 2.4130 -1.58%
2018-08-29 0 3.790 3.780 3.790 3.760 3.800 31,551,649 119,425,521 3.7851 2.442 2.435 2.442 2.422 2.448 48,975,720 2.4385 0.00%
2018-08-28 0 3.790 3.780 3.790 3.770 3.840 37,502,474 142,448,448 3.7984 2.442 2.435 2.442 2.429 2.474 58,212,826 2.4470 -1.30%
2018-08-27 0 3.840 3.830 3.840 3.790 3.850 35,567,644 136,289,302 3.8318 2.474 2.467 2.474 2.442 2.480 55,209,506 2.4686 0.52%
2018-08-24 0 3.820 3.810 3.820 3.750 3.820 62,081,830 236,077,319 3.8027 2.461 2.455 2.461 2.416 2.461 96,365,876 2.4498 0.79%
2018-08-23 0 3.790 3.780 3.790 3.710 3.810 64,883,354 244,082,394 3.7619 2.442 2.435 2.442 2.390 2.455 100,714,513 2.4235 -0.52%
2018-08-22 0 3.810 3.800 3.810 3.750 3.820 62,635,130 237,705,914 3.7951 2.455 2.448 2.455 2.416 2.461 97,224,730 2.4449 1.33%
2018-08-21 0 3.760 3.750 3.760 3.570 3.770 108,306,409 403,655,274 3.7270 2.422 2.416 2.422 2.300 2.429 168,117,499 2.4010 5.03%
2018-08-20 0 3.580 3.570 3.580 3.530 3.600 70,601,960 252,021,068 3.5696 2.306 2.300 2.306 2.274 2.319 109,591,160 2.2996 0.85%
2018-08-17 0 3.550 3.540 3.550 3.490 3.560 69,970,995 247,145,882 3.5321 2.287 2.281 2.287 2.248 2.293 108,611,751 2.2755 0.57%
2018-08-16 0 3.530 3.520 3.530 3.500 3.590 61,399,871 217,727,739 3.5461 2.274 2.268 2.274 2.255 2.313 95,307,312 2.2845 0.00%
2018-08-15 0 3.530 3.520 3.530 3.490 3.550 22,385,041 78,773,744 3.5190 2.274 2.268 2.274 2.248 2.287 34,746,948 2.2671 -0.28%
2018-08-14 0 3.540 3.530 3.540 3.490 3.550 28,698,961 101,270,171 3.5287 2.281 2.274 2.281 2.248 2.287 44,547,664 2.2733 0.57%
2018-08-13 0 3.520 3.510 3.520 3.490 3.570 23,895,570 84,056,007 3.5176 2.268 2.261 2.268 2.248 2.300 37,091,650 2.2662 -1.95%
2018-08-10 0 3.590 3.590 3.600 3.590 3.620 18,860,889 67,930,233 3.6016 2.313 2.313 2.319 2.313 2.332 29,276,619 2.3203 0.00%
2018-08-09 0 3.590 3.590 3.600 3.570 3.630 35,191,821 126,631,964 3.5983 2.313 2.313 2.319 2.300 2.339 54,626,139 2.3182 -0.83%
2018-08-08 0 3.620 3.610 3.620 3.580 3.650 35,022,500 126,781,275 3.6200 2.332 2.326 2.332 2.306 2.351 54,363,312 2.3321 0.00%
2018-08-07 0 3.620 3.610 3.620 3.590 3.650 40,689,620 147,040,495 3.6137 2.332 2.326 2.332 2.313 2.351 63,160,040 2.3281 -0.55%
2018-08-06 0 3.640 3.630 3.640 3.610 3.660 37,586,005 136,736,185 3.6380 2.345 2.339 2.345 2.326 2.358 58,342,486 2.3437 1.11%
2018-08-03 0 3.600 3.600 3.610 3.580 3.650 37,307,203 134,741,722 3.6117 2.319 2.319 2.326 2.306 2.351 57,909,719 2.3268 -1.64%
2018-08-02 0 3.660 3.660 3.670 3.620 3.700 59,141,626 216,229,436 3.6561 2.358 2.358 2.364 2.332 2.384 91,801,975 2.3554 -1.08%
2018-08-01 0 3.700 3.690 3.700 3.610 3.700 67,901,230 249,723,042 3.6777 2.384 2.377 2.384 2.326 2.384 105,398,979 2.3693 -0.27%
2018-07-31 0 3.710 3.700 3.710 3.650 3.710 78,136,616 288,312,734 3.6899 2.390 2.384 2.390 2.351 2.390 121,286,751 2.3771 1.92%
2018-07-30 0 3.640 3.630 3.640 3.540 3.640 50,325,854 181,576,282 3.6080 2.345 2.339 2.345 2.281 2.345 78,117,784 2.3244 2.25%
2018-07-27 0 3.560 3.550 3.560 3.520 3.570 27,271,845 96,797,542 3.5494 2.293 2.287 2.293 2.268 2.300 42,332,438 2.2866 0.56%
2018-07-26 0 3.540 3.540 3.550 3.530 3.590 65,052,192 230,891,547 3.5493 2.281 2.281 2.287 2.274 2.313 100,976,590 2.2866 -0.28%
2018-07-25 0 3.550 3.540 3.550 3.460 3.570 52,787,924 186,361,035 3.5304 2.287 2.281 2.287 2.229 2.300 81,939,507 2.2744 1.43%
2018-07-24 0 3.500 3.490 3.500 3.440 3.510 101,252,754 353,023,855 3.4866 2.255 2.248 2.255 2.216 2.261 157,168,536 2.2461 -0.57%
2018-07-23 0 3.520 3.520 3.530 3.500 3.610 65,143,119 229,873,662 3.5287 2.268 2.268 2.274 2.255 2.326 101,117,730 2.2733 -2.22%
2018-07-20 0 3.600 3.600 3.610 3.550 3.650 47,317,572 171,360,601 3.6215 2.319 2.319 2.326 2.287 2.351 73,448,210 2.3331 0.84%
2018-07-19 0 3.570 3.570 3.580 3.540 3.620 23,361,073 83,417,978 3.5708 2.300 2.300 2.306 2.281 2.332 36,261,983 2.3004 -0.56%
2018-07-18 0 3.590 3.580 3.590 3.580 3.650 28,911,006 104,155,922 3.6026 2.313 2.306 2.313 2.306 2.351 44,876,809 2.3209 -0.28%
2018-07-17 0 3.600 3.600 3.610 3.540 3.620 46,441,676 166,736,031 3.5902 2.319 2.319 2.326 2.281 2.332 72,088,609 2.3129 0.84%
2018-07-16 0 3.570 3.570 3.580 3.540 3.590 17,557,034 62,677,166 3.5699 2.300 2.300 2.306 2.281 2.313 27,252,724 2.2998 0.28%
2018-07-13 0 3.560 3.560 3.570 3.550 3.600 21,866,588 78,174,332 3.5751 2.293 2.293 2.300 2.287 2.319 33,942,184 2.3032 0.56%
2018-07-12 0 3.540 3.540 3.550 3.530 3.580 47,932,692 170,134,226 3.5494 2.281 2.281 2.287 2.274 2.306 74,403,024 2.2867 -0.56%
2018-07-11 0 3.560 3.560 3.570 3.530 3.610 48,089,592 171,672,522 3.5698 2.293 2.293 2.300 2.274 2.326 74,646,570 2.2998 -2.47%
2018-07-10 0 3.650 3.650 3.660 3.640 3.680 21,003,962 76,761,274 3.6546 2.351 2.351 2.358 2.345 2.371 32,603,182 2.3544 0.00%
2018-07-09 0 3.650 3.640 3.650 3.620 3.700 26,180,960 95,809,666 3.6595 2.351 2.345 2.351 2.332 2.384 40,639,123 2.3576 0.83%
2018-07-06 0 3.620 3.620 3.630 3.610 3.680 54,392,302 197,924,910 3.6388 2.332 2.332 2.339 2.326 2.371 84,429,886 2.3443 -0.82%
2018-07-05 0 3.650 3.640 3.650 3.590 3.650 31,955,761 115,964,535 3.6289 2.351 2.345 2.351 2.313 2.351 49,602,998 2.3379 0.55%
2018-07-04 0 3.630 3.620 3.630 3.590 3.650 33,508,021 121,109,435 3.6143 2.339 2.332 2.339 2.313 2.351 52,012,478 2.3285 -0.27%
2018-07-03 0 3.640 3.640 3.650 3.600 3.700 62,321,612 226,660,023 3.6369 2.345 2.345 2.351 2.319 2.384 96,738,075 2.3430 -0.82%
2018-06-29 0 3.670 3.670 3.680 3.630 3.700 38,913,060 142,372,968 3.6587 2.364 2.364 2.371 2.339 2.384 60,402,393 2.3571 0.00%
2018-06-28 0 3.670 3.660 3.670 3.570 3.670 53,462,678 194,913,240 3.6458 2.364 2.358 2.364 2.300 2.364 82,986,887 2.3487 2.23%
2018-06-27 0 3.590 3.580 3.590 3.570 3.660 60,347,198 218,242,126 3.6164 2.313 2.306 2.313 2.300 2.358 93,673,312 2.3298 -0.28%
2018-06-26 0 3.600 3.600 3.610 3.540 3.650 86,118,455 309,873,524 3.5982 2.319 2.319 2.326 2.281 2.351 133,676,478 2.3181 1.69%
2018-06-25 0 3.540 3.530 3.540 3.510 3.570 61,059,631 215,536,917 3.5299 2.281 2.274 2.281 2.261 2.300 94,779,178 2.2741 1.14%
2018-06-22 0 3.500 3.500 3.510 3.480 3.540 46,920,308 164,318,647 3.5021 2.255 2.255 2.261 2.242 2.281 72,831,561 2.2561 -0.85%
2018-06-21 0 3.530 3.520 3.530 3.510 3.600 33,285,972 117,881,409 3.5415 2.274 2.268 2.274 2.261 2.319 51,667,805 2.2815 -0.84%
2018-06-20 0 3.560 3.560 3.570 3.490 3.600 43,632,686 155,265,460 3.5585 2.293 2.293 2.300 2.248 2.319 67,728,384 2.2925 0.85%
2018-06-19 0 3.530 3.520 3.530 3.470 3.610 63,177,744 222,370,060 3.5198 2.274 2.268 2.274 2.235 2.326 98,066,997 2.2675 -3.02%
2018-06-15 0 3.640 3.630 3.640 3.580 3.660 68,399,263 247,883,826 3.6241 2.345 2.339 2.345 2.306 2.358 106,172,046 2.3347 0.00%
2018-06-14 0 3.640 3.630 3.640 3.600 3.670 26,936,220 97,752,812 3.6290 2.345 2.339 2.345 2.319 2.364 41,811,468 2.3379 -0.55%
2018-06-13 0 3.660 3.650 3.660 3.640 3.680 35,520,660 130,285,440 3.6679 2.358 2.351 2.358 2.345 2.371 55,136,576 2.3630 -0.27%
2018-06-12 0 3.670 3.670 3.680 3.650 3.720 37,007,109 135,850,279 3.6709 2.364 2.364 2.371 2.351 2.397 57,443,901 2.3649 0.00%
2018-06-11 0 3.670 3.670 3.680 3.620 3.700 45,001,591 164,845,754 3.6631 2.364 2.364 2.371 2.332 2.384 69,853,252 2.3599 -0.81%
2018-06-08 0 3.700 3.690 3.700 3.680 3.810 50,618,203 188,506,203 3.7241 2.384 2.377 2.384 2.371 2.455 78,571,580 2.3992 -2.37%
2018-06-07 0 3.790 3.790 3.800 3.740 3.800 37,247,633 140,825,856 3.7808 2.442 2.442 2.448 2.409 2.448 57,817,252 2.4357 0.80%
2018-06-06 0 3.760 3.750 3.760 3.730 3.780 32,114,871 120,585,473 3.7548 2.422 2.416 2.422 2.403 2.435 49,849,975 2.4190 0.00%
2018-06-05 0 3.760 3.750 3.760 3.710 3.760 31,047,585 116,324,288 3.7466 2.422 2.416 2.422 2.390 2.422 48,193,292 2.4137 0.00%
2018-06-04 0 3.760 3.750 3.760 3.710 3.770 32,523,419 122,046,867 3.7526 2.422 2.416 2.422 2.390 2.429 50,484,140 2.4175 1.35%
2018-06-01 0 3.710 3.700 3.710 3.650 3.730 100,032,026 369,962,868 3.6984 2.390 2.384 2.390 2.351 2.403 155,273,674 2.3827 1.37%
2018-05-31 0 3.660 3.650 3.660 3.580 3.660 93,961,527 342,461,108 3.6447 2.358 2.351 2.358 2.306 2.358 145,850,805 2.3480 2.38%
2018-05-30 0 3.690 3.680 3.690 3.670 3.720 62,922,965 232,179,084 3.6899 2.303 2.297 2.303 2.291 2.322 100,813,400 2.3031 -1.07%
2018-05-29 0 3.730 3.720 3.730 3.700 3.750 33,324,972 124,179,832 3.7263 2.328 2.322 2.328 2.309 2.341 53,392,330 2.3258 -0.53%
2018-05-28 0 3.750 3.750 3.760 3.730 3.770 30,911,000 115,987,874 3.7523 2.341 2.341 2.347 2.328 2.353 49,524,733 2.3420 0.27%
2018-05-25 0 3.740 3.730 3.740 3.720 3.750 37,464,004 139,959,568 3.7358 2.334 2.328 2.334 2.322 2.341 60,023,771 2.3317 -0.27%
2018-05-24 0 3.750 3.740 3.750 3.700 3.770 34,733,819 130,124,067 3.7463 2.341 2.334 2.341 2.309 2.353 55,649,545 2.3383 1.08%
2018-05-23 0 3.710 3.700 3.710 3.700 3.780 77,698,592 289,421,701 3.7249 2.316 2.309 2.316 2.309 2.359 124,486,493 2.3249 0.00%
2018-05-21 0 3.710 3.710 3.720 3.700 3.770 24,652,125 91,759,998 3.7222 2.316 2.316 2.322 2.309 2.353 39,496,940 2.3232 -0.54%
2018-05-18 0 3.730 3.730 3.740 3.700 3.780 50,206,646 187,135,536 3.7273 2.328 2.328 2.334 2.309 2.359 80,439,673 2.3264 -0.27%
2018-05-17 0 3.740 3.740 3.750 3.730 3.800 37,019,863 138,705,925 3.7468 2.334 2.334 2.341 2.328 2.372 59,312,181 2.3386 -0.80%
2018-05-16 0 3.770 3.760 3.770 3.740 3.780 25,841,518 97,288,820 3.7648 2.353 2.347 2.353 2.334 2.359 41,402,551 2.3498 0.27%
2018-05-15 0 3.760 3.760 3.770 3.750 3.800 53,687,868 202,737,209 3.7762 2.347 2.347 2.353 2.341 2.372 86,017,188 2.3569 0.27%
2018-05-14 0 3.750 3.750 3.760 3.740 3.790 39,775,541 149,469,213 3.7578 2.341 2.341 2.347 2.334 2.366 63,727,250 2.3455 0.27%
2018-05-11 0 3.740 3.740 3.750 3.720 3.790 52,928,564 198,154,262 3.7438 2.334 2.334 2.341 2.322 2.366 84,800,653 2.3367 -0.80%
2018-05-10 0 3.770 3.770 3.780 3.760 3.810 57,614,218 217,595,958 3.7768 2.353 2.353 2.359 2.347 2.378 92,307,876 2.3573 -0.26%
2018-05-09 0 3.780 3.780 3.790 3.760 3.790 39,605,029 149,676,056 3.7792 2.359 2.359 2.366 2.347 2.366 63,454,061 2.3588 -0.53%
2018-05-08 0 3.800 3.790 3.800 3.760 3.810 38,318,040 145,147,170 3.7880 2.372 2.366 2.372 2.347 2.378 61,392,083 2.3643 0.26%
2018-05-07 0 3.790 3.780 3.790 3.770 3.810 45,193,123 171,344,975 3.7914 2.366 2.359 2.366 2.353 2.378 72,407,147 2.3664 1.34%
2018-05-04 0 3.740 3.740 3.750 3.710 3.800 50,809,584 191,122,306 3.7615 2.334 2.334 2.341 2.316 2.372 81,405,683 2.3478 0.27%
2018-05-03 0 3.730 3.730 3.750 3.730 3.770 60,340,220 226,180,073 3.7484 2.328 2.328 2.341 2.328 2.353 96,675,399 2.3396 -1.06%
2018-05-02 0 3.770 3.770 3.780 3.730 3.790 46,180,737 173,793,552 3.7633 2.353 2.353 2.359 2.328 2.366 73,989,475 2.3489 -1.82%
2018-04-30 0 3.840 3.830 3.840 3.770 3.880 89,876,405 344,480,936 3.8328 2.397 2.391 2.397 2.353 2.422 143,997,442 2.3923 2.40%
2018-04-27 0 3.750 3.740 3.750 3.630 3.760 75,835,732 281,374,135 3.7103 2.341 2.334 2.341 2.266 2.347 121,501,871 2.3158 2.74%
2018-04-26 0 3.650 3.640 3.650 3.620 3.680 70,966,000 258,917,749 3.6485 2.278 2.272 2.278 2.259 2.297 113,699,724 2.2772 0.55%
2018-04-25 0 3.630 3.630 3.640 3.620 3.670 37,257,018 135,514,334 3.6373 2.266 2.266 2.272 2.259 2.291 59,692,144 2.2702 -1.09%
2018-04-24 0 3.670 3.660 3.670 3.620 3.690 33,910,758 123,912,144 3.6541 2.291 2.284 2.291 2.259 2.303 54,330,860 2.2807 0.82%
2018-04-23 0 3.640 3.640 3.650 3.600 3.680 65,322,658 238,522,494 3.6515 2.272 2.272 2.278 2.247 2.297 104,658,121 2.2791 -0.27%
2018-04-20 0 3.650 3.650 3.660 3.620 3.670 48,243,753 176,097,447 3.6502 2.278 2.278 2.284 2.259 2.291 77,294,781 2.2783 -0.82%
2018-04-19 0 3.680 3.670 3.680 3.560 3.690 97,204,626 355,784,762 3.6602 2.297 2.291 2.297 2.222 2.303 155,738,511 2.2845 3.08%
2018-04-18 0 3.570 3.560 3.570 3.540 3.610 53,124,878 189,324,808 3.5638 2.228 2.222 2.228 2.210 2.253 85,115,182 2.2243 1.13%
2018-04-17 0 3.530 3.530 3.540 3.510 3.580 62,199,297 220,347,274 3.5426 2.203 2.203 2.210 2.191 2.234 99,653,960 2.2111 -0.84%
2018-04-16 0 3.560 3.550 3.560 3.540 3.590 43,434,481 154,391,573 3.5546 2.222 2.216 2.222 2.210 2.241 69,589,501 2.2186 -1.11%
2018-04-13 0 3.600 3.600 3.610 3.530 3.620 70,398,596 252,813,697 3.5912 2.247 2.247 2.253 2.203 2.259 112,790,645 2.2414 0.84%
2018-04-12 0 3.570 3.560 3.570 3.540 3.580 41,353,885 147,405,864 3.5645 2.228 2.222 2.228 2.210 2.234 66,256,028 2.2248 1.13%
2018-04-11 0 3.530 3.530 3.540 3.500 3.540 123,259,161 433,809,930 3.5195 2.203 2.203 2.210 2.185 2.210 197,482,352 2.1967 0.00%
2018-04-10 0 3.530 3.530 3.540 3.470 3.560 47,985,287 169,666,618 3.5358 2.203 2.203 2.210 2.166 2.222 76,880,674 2.2069 0.86%
2018-04-09 0 3.500 3.490 3.500 3.470 3.520 39,614,481 138,492,789 3.4960 2.185 2.178 2.185 2.166 2.197 63,469,204 2.1820 1.16%
2018-04-06 0 3.460 3.450 3.460 3.440 3.500 38,192,994 132,371,539 3.4659 2.160 2.153 2.160 2.147 2.185 61,191,738 2.1632 0.87%
2018-04-04 0 3.430 3.430 3.440 3.430 3.510 34,612,229 119,595,869 3.4553 2.141 2.141 2.147 2.141 2.191 55,454,737 2.1566 -2.00%
2018-04-03 0 3.500 3.500 3.510 3.440 3.540 57,121,471 200,298,315 3.5065 2.185 2.185 2.191 2.147 2.210 91,518,410 2.1886 1.16%
2018-03-29 0 3.460 3.460 3.470 3.410 3.540 165,808,398 576,641,310 3.4778 2.160 2.160 2.166 2.128 2.210 265,653,540 2.1707 2.67%
2018-03-28 0 3.370 3.360 3.370 3.320 3.420 45,476,646 153,303,198 3.3710 2.103 2.097 2.103 2.072 2.135 72,861,400 2.1040 -0.30%
2018-03-27 0 3.380 3.380 3.390 3.290 3.390 72,087,015 242,710,046 3.3669 2.110 2.110 2.116 2.053 2.116 115,495,783 2.1015 2.42%
2018-03-26 0 3.300 3.290 3.300 3.240 3.310 74,021,335 242,400,632 3.2747 2.060 2.053 2.060 2.022 2.066 118,594,896 2.0439 0.92%
2018-03-23 0 3.270 3.260 3.270 3.240 3.310 89,207,303 291,274,562 3.2651 2.041 2.035 2.041 2.022 2.066 142,925,425 2.0379 -2.68%
2018-03-22 0 3.360 3.360 3.370 3.350 3.400 28,396,000 95,682,300 3.3696 2.097 2.097 2.103 2.091 2.122 45,495,271 2.1031 -0.30%
2018-03-21 0 3.370 3.370 3.380 3.370 3.400 25,333,213 85,614,457 3.3795 2.103 2.103 2.110 2.103 2.122 40,588,160 2.1093 0.00%
2018-03-20 0 3.370 3.360 3.370 3.350 3.390 35,974,794 121,072,921 3.3655 2.103 2.097 2.103 2.091 2.116 57,637,801 2.1006 -0.30%
2018-03-19 0 3.380 3.380 3.390 3.380 3.430 39,646,747 134,612,716 3.3953 2.110 2.110 2.116 2.110 2.141 63,520,900 2.1192 -1.46%
2018-03-16 0 3.430 3.420 3.430 3.330 3.430 130,780,014 444,469,671 3.3986 2.141 2.135 2.141 2.078 2.141 209,532,051 2.1212 2.39%
2018-03-15 0 3.350 3.340 3.350 3.340 3.370 44,367,713 148,650,970 3.3504 2.091 2.085 2.091 2.085 2.103 71,084,699 2.0912 -0.89%
2018-03-14 0 3.380 3.380 3.390 3.350 3.400 34,154,589 114,903,815 3.3642 2.110 2.110 2.116 2.091 2.122 54,721,519 2.0998 -0.59%
2018-03-13 0 3.400 3.390 3.400 3.350 3.430 87,864,425 296,521,334 3.3748 2.122 2.116 2.122 2.091 2.141 140,773,904 2.1064 -1.45%
2018-03-12 0 3.450 3.450 3.460 3.430 3.490 35,226,821 121,765,786 3.4566 2.153 2.153 2.160 2.141 2.178 56,439,419 2.1575 0.00%
2018-03-09 0 3.450 3.450 3.460 3.410 3.480 59,613,826 205,806,767 3.4523 2.153 2.153 2.160 2.128 2.172 95,511,591 2.1548 1.77%
2018-03-08 0 3.390 3.380 3.390 3.360 3.420 52,596,983 177,945,855 3.3832 2.116 2.110 2.116 2.097 2.135 84,269,403 2.1116 0.00%
2018-03-07 0 3.390 3.390 3.400 3.370 3.410 49,702,503 168,398,083 3.3881 2.116 2.116 2.122 2.103 2.128 79,631,949 2.1147 -0.29%
2018-03-06 0 3.400 3.390 3.400 3.360 3.430 63,533,879 215,981,974 3.3995 2.122 2.116 2.122 2.097 2.141 101,792,189 2.1218 1.49%
2018-03-05 0 3.350 3.340 3.350 3.340 3.420 74,224,678 250,010,745 3.3683 2.091 2.085 2.091 2.085 2.135 118,920,686 2.1023 -2.05%
2018-03-02 0 3.420 3.410 3.420 3.390 3.430 76,936,830 262,535,375 3.4123 2.135 2.128 2.135 2.116 2.141 123,266,020 2.1298 -0.58%
2018-03-01 0 3.440 3.440 3.450 3.410 3.460 29,005,360 99,675,648 3.4365 2.147 2.147 2.153 2.128 2.160 46,471,570 2.1449 -0.29%
2018-02-28 0 3.450 3.440 3.450 3.410 3.460 55,448,022 190,707,843 3.4394 2.153 2.147 2.153 2.128 2.160 88,837,257 2.1467 -0.58%
2018-02-27 0 3.470 3.460 3.470 3.440 3.500 47,747,293 165,552,506 3.4673 2.166 2.160 2.166 2.147 2.185 76,499,367 2.1641 0.29%
2018-02-26 0 3.460 3.460 3.470 3.460 3.520 58,512,700 203,173,590 3.4723 2.160 2.160 2.166 2.160 2.197 93,747,398 2.1672 -0.57%
2018-02-23 0 3.480 3.470 3.480 3.460 3.500 52,056,621 180,989,042 3.4768 2.172 2.166 2.172 2.160 2.185 83,403,650 2.1700 0.58%
2018-02-22 0 3.460 3.450 3.460 3.450 3.490 56,806,841 196,810,607 3.4646 2.160 2.153 2.160 2.153 2.178 91,014,319 2.1624 -1.14%
2018-02-21 0 3.500 3.500 3.510 3.460 3.530 72,742,907 254,150,617 3.4938 2.185 2.185 2.191 2.160 2.203 116,546,634 2.1807 0.86%
2018-02-20 0 3.470 3.470 3.480 3.460 3.490 35,980,423 125,119,988 3.4774 2.166 2.166 2.172 2.160 2.178 57,646,819 2.1705 0.29%
2018-02-15 0 3.460 3.460 3.470 3.450 3.490 32,280,975 112,053,936 3.4712 2.160 2.160 2.166 2.153 2.178 51,719,668 2.1666 0.00%
2018-02-14 0 3.460 3.460 3.470 3.410 3.480 61,944,712 214,004,822 3.4548 2.160 2.160 2.166 2.128 2.172 99,246,071 2.1563 1.47%
2018-02-13 0 3.410 3.410 3.420 3.400 3.520 130,343,870 448,186,841 3.4385 2.128 2.128 2.135 2.122 2.197 208,833,273 2.1461 -1.73%
2018-02-12 0 3.470 3.460 3.470 3.450 3.540 84,270,124 294,382,283 3.4933 2.166 2.160 2.166 2.153 2.210 135,015,217 2.1804 -1.42%
2018-02-09 0 3.520 3.510 3.520 3.480 3.620 188,290,241 664,371,045 3.5284 2.197 2.191 2.197 2.172 2.259 301,673,315 2.2023 -1.68%
2018-02-08 0 3.580 3.570 3.580 3.560 3.700 135,459,400 489,463,190 3.6134 2.234 2.228 2.234 2.222 2.309 217,029,231 2.2553 -1.92%
2018-02-07 0 3.650 3.640 3.650 3.630 3.750 116,198,582 428,592,149 3.6884 2.278 2.272 2.278 2.266 2.341 186,170,092 2.3022 -1.88%
2018-02-06 0 3.720 3.710 3.720 3.680 3.750 98,851,065 366,426,734 3.7069 2.322 2.316 2.322 2.297 2.341 158,376,389 2.3136 -2.87%
2018-02-05 0 3.830 3.830 3.840 3.770 3.850 57,576,004 219,548,834 3.8132 2.391 2.391 2.397 2.353 2.403 92,246,650 2.3800 -0.52%
2018-02-02 0 3.850 3.840 3.850 3.820 3.860 59,227,448 227,560,601 3.8421 2.403 2.397 2.403 2.384 2.409 94,892,547 2.3981 0.26%
2018-02-01 0 3.840 3.840 3.850 3.830 3.880 62,594,831 241,169,897 3.8529 2.397 2.397 2.403 2.391 2.422 100,287,673 2.4048 -0.78%
2018-01-31 0 3.870 3.860 3.870 3.830 3.870 48,640,807 187,680,409 3.8585 2.415 2.409 2.415 2.391 2.415 77,930,929 2.4083 0.78%
2018-01-30 0 3.840 3.840 3.850 3.840 3.910 60,786,426 234,918,442 3.8647 2.397 2.397 2.403 2.397 2.440 97,390,298 2.4121 -1.54%
2018-01-29 0 3.900 3.900 3.910 3.880 3.930 73,322,655 286,300,539 3.9047 2.434 2.434 2.440 2.422 2.453 117,475,490 2.4371 0.00%
2018-01-26 0 3.900 3.900 3.910 3.890 3.970 69,305,969 271,504,762 3.9175 2.434 2.434 2.440 2.428 2.478 111,040,069 2.4451 -0.51%
2018-01-25 0 3.920 3.920 3.930 3.870 3.990 135,334,856 533,579,436 3.9427 2.447 2.447 2.453 2.415 2.490 216,829,690 2.4608 1.03%
2018-01-24 0 3.880 3.880 3.890 3.780 3.890 95,680,604 368,604,830 3.8525 2.422 2.422 2.428 2.359 2.428 153,296,766 2.4045 2.11%
2018-01-23 0 3.800 3.790 3.800 3.780 3.840 57,317,250 217,666,283 3.7976 2.372 2.366 2.372 2.359 2.397 91,832,082 2.3703 -0.26%
2018-01-22 0 3.810 3.800 3.810 3.770 3.810 42,877,036 162,759,596 3.7960 2.378 2.372 2.378 2.353 2.378 68,696,378 2.3693 0.26%
2018-01-19 0 3.800 3.800 3.810 3.790 3.870 75,088,753 286,496,598 3.8154 2.372 2.372 2.378 2.366 2.415 120,305,083 2.3814 -0.52%
2018-01-18 0 3.820 3.820 3.830 3.750 3.840 109,336,718 415,094,899 3.7965 2.384 2.384 2.391 2.341 2.397 175,176,207 2.3696 1.06%
2018-01-17 0 3.780 3.780 3.790 3.730 3.800 59,716,200 225,001,363 3.7678 2.359 2.359 2.366 2.328 2.372 95,675,612 2.3517 0.53%
2018-01-16 0 3.760 3.760 3.770 3.730 3.770 43,718,147 164,297,208 3.7581 2.347 2.347 2.353 2.328 2.353 70,043,982 2.3456 0.53%
2018-01-15 0 3.740 3.740 3.750 3.720 3.770 46,413,677 173,977,389 3.7484 2.334 2.334 2.341 2.322 2.353 74,362,685 2.3396 0.00%
2018-01-12 0 3.740 3.740 3.750 3.720 3.760 39,736,454 148,725,109 3.7428 2.334 2.334 2.341 2.322 2.347 63,664,626 2.3361 0.00%
2018-01-11 0 3.740 3.730 3.740 3.710 3.770 55,478,985 206,846,666 3.7284 2.334 2.328 2.334 2.316 2.353 88,886,865 2.3271 -0.53%
2018-01-10 0 3.760 3.750 3.760 3.750 3.800 54,036,046 203,633,998 3.7685 2.347 2.341 2.347 2.341 2.372 86,575,029 2.3521 -0.79%
2018-01-09 0 3.790 3.780 3.790 3.750 3.820 111,618,485 422,934,039 3.7891 2.366 2.359 2.366 2.341 2.384 178,831,989 2.3650 1.34%
2018-01-08 0 3.740 3.730 3.740 3.710 3.800 124,829,067 468,333,192 3.7518 2.334 2.328 2.334 2.316 2.372 199,997,611 2.3417 0.27%
2018-01-05 0 3.730 3.720 3.730 3.690 3.750 82,387,025 306,820,139 3.7241 2.328 2.322 2.328 2.303 2.341 131,998,168 2.3244 0.81%
2018-01-04 0 3.700 3.690 3.700 3.680 3.760 88,713,179 328,839,392 3.7068 2.309 2.303 2.309 2.297 2.347 142,133,754 2.3136 -0.80%
2018-01-03 0 3.730 3.720 3.730 3.720 3.810 60,951,397 227,790,243 3.7372 2.328 2.322 2.328 2.322 2.378 97,654,610 2.3326 -0.80%
2018-01-02 0 3.760 3.760 3.770 3.730 3.810 63,285,309 238,812,649 3.7736 2.347 2.347 2.353 2.328 2.378 101,393,938 2.3553 1.08%
2017-12-29 0 3.720 3.710 3.720 3.700 3.760 42,661,229 158,594,880 3.7175 2.322 2.316 2.322 2.309 2.347 68,350,618 2.3203 0.81%
2017-12-28 0 3.690 3.680 3.690 3.670 3.720 38,239,937 141,072,314 3.6891 2.303 2.297 2.303 2.291 2.322 61,266,949 2.3026 -0.27%
2017-12-27 0 3.700 3.700 3.710 3.700 3.750 45,226,300 167,837,595 3.7111 2.309 2.309 2.316 2.309 2.341 72,460,303 2.3163 -1.33%
2017-12-22 0 3.750 3.740 3.750 3.720 3.760 42,918,010 160,525,251 3.7403 2.341 2.334 2.341 2.322 2.347 68,762,025 2.3345 0.54%
2017-12-21 0 3.730 3.730 3.740 3.710 3.760 46,713,258 174,357,201 3.7325 2.328 2.328 2.334 2.316 2.347 74,842,665 2.3296 -0.27%
2017-12-20 0 3.740 3.730 3.740 3.710 3.760 55,465,102 207,115,737 3.7342 2.334 2.328 2.334 2.316 2.347 88,864,622 2.3307 0.00%
2017-12-19 0 3.740 3.730 3.740 3.720 3.800 60,868,066 227,925,947 3.7446 2.334 2.328 2.334 2.322 2.372 97,521,099 2.3372 -0.80%
2017-12-18 0 3.770 3.760 3.770 3.720 3.800 67,684,319 254,780,145 3.7642 2.353 2.347 2.353 2.322 2.372 108,441,907 2.3495 -1.31%
2017-12-15 0 3.820 3.810 3.820 3.790 3.830 63,570,108 242,342,081 3.8122 2.384 2.378 2.384 2.366 2.391 101,850,235 2.3794 0.00%
2017-12-14 0 3.820 3.820 3.830 3.770 3.830 44,823,873 170,889,515 3.8125 2.384 2.384 2.391 2.353 2.391 71,815,545 2.3796 0.53%
2017-12-13 0 3.800 3.800 3.810 3.750 3.820 36,051,772 136,775,774 3.7939 2.372 2.372 2.378 2.341 2.384 57,761,133 2.3680 1.06%
2017-12-12 0 3.760 3.750 3.760 3.730 3.810 49,666,343 186,996,730 3.7651 2.347 2.341 2.347 2.328 2.378 79,574,014 2.3500 -0.27%
2017-12-11 0 3.770 3.770 3.780 3.740 3.810 48,529,089 183,514,512 3.7815 2.353 2.353 2.359 2.334 2.378 77,751,938 2.3603 0.53%
2017-12-08 0 3.750 3.740 3.750 3.680 3.760 54,695,031 204,071,106 3.7311 2.341 2.334 2.341 2.297 2.347 87,630,836 2.3288 0.27%
2017-12-07 0 3.740 3.740 3.750 3.720 3.860 100,675,798 380,580,978 3.7803 2.334 2.334 2.341 2.322 2.409 161,299,925 2.3595 -2.86%
2017-12-06 0 3.850 3.850 3.860 3.830 3.880 63,211,577 243,711,801 3.8555 2.403 2.403 2.409 2.391 2.422 101,275,806 2.4064 -0.26%
2017-12-05 0 3.860 3.860 3.870 3.820 3.870 42,395,161 163,209,318 3.8497 2.409 2.409 2.415 2.384 2.415 67,924,332 2.4028 -0.52%
2017-12-04 0 3.880 3.870 3.880 3.780 3.910 69,876,520 270,583,252 3.8723 2.422 2.415 2.422 2.359 2.440 111,954,190 2.4169 2.11%
2017-12-01 0 3.800 3.790 3.800 3.770 3.830 62,074,411 236,142,224 3.8042 2.372 2.366 2.372 2.353 2.391 99,453,871 2.3744 0.26%
2017-11-30 0 3.790 3.780 3.790 3.740 3.790 93,024,790 351,354,972 3.7770 2.366 2.359 2.366 2.334 2.366 149,041,696 2.3574 0.26%
2017-11-29 0 3.780 3.770 3.780 3.750 3.810 38,343,085 144,552,241 3.7700 2.359 2.353 2.359 2.341 2.378 61,432,210 2.3530 -0.26%
2017-11-28 0 3.790 3.780 3.790 3.770 3.810 32,549,866 123,398,722 3.7911 2.366 2.359 2.366 2.353 2.378 52,150,477 2.3662 0.00%
2017-11-27 0 3.790 3.780 3.790 3.760 3.850 41,640,924 157,958,901 3.7934 2.366 2.359 2.366 2.347 2.403 66,715,914 2.3676 -0.52%
2017-11-24 0 3.810 3.810 3.820 3.780 3.820 28,340,885 107,957,390 3.8092 2.378 2.378 2.384 2.359 2.384 45,406,967 2.3776 0.26%
2017-11-23 0 3.800 3.800 3.810 3.790 3.860 21,399,916 81,724,844 3.8189 2.372 2.372 2.378 2.366 2.409 34,286,342 2.3836 -0.52%
2017-11-22 0 3.820 3.810 3.820 3.790 3.890 39,583,498 151,603,302 3.8300 2.384 2.378 2.384 2.366 2.428 63,419,564 2.3905 0.53%
2017-11-21 0 3.800 3.790 3.800 3.780 3.840 58,042,700 220,932,182 3.8064 2.372 2.366 2.372 2.359 2.397 92,994,377 2.3758 -0.26%
2017-11-20 0 3.810 3.800 3.810 3.790 3.860 38,008,031 144,970,473 3.8142 2.378 2.372 2.378 2.366 2.409 60,895,396 2.3806 -1.04%
2017-11-17 0 3.850 3.840 3.850 3.790 3.880 81,496,981 313,293,150 3.8442 2.403 2.397 2.403 2.366 2.422 130,572,165 2.3994 2.67%
2017-11-16 0 3.750 3.740 3.750 3.740 3.810 34,000,000 127,692,510 3.7557 2.341 2.334 2.341 2.334 2.378 54,473,841 2.3441 -0.79%
2017-11-15 0 3.780 3.770 3.780 3.770 3.810 56,499,305 213,974,317 3.7872 2.359 2.353 2.359 2.353 2.378 90,521,593 2.3638 -0.79%
2017-11-14 0 3.810 3.800 3.810 3.790 3.890 55,943,831 213,588,580 3.8179 2.378 2.372 2.378 2.366 2.428 89,631,629 2.3830 -1.80%
2017-11-13 0 3.880 3.880 3.890 3.840 3.930 68,789,387 268,030,266 3.8964 2.422 2.422 2.428 2.397 2.453 110,212,416 2.4319 -0.26%
2017-11-10 0 3.890 3.890 3.900 3.840 3.920 111,862,939 435,492,927 3.8931 2.428 2.428 2.434 2.397 2.447 179,223,647 2.4299 0.26%
2017-11-09 0 3.880 3.870 3.880 3.830 3.920 47,157,828 183,161,226 3.8840 2.422 2.415 2.422 2.391 2.447 75,554,942 2.4242 0.00%
2017-11-08 0 3.880 3.870 3.880 3.860 3.970 76,085,138 297,390,032 3.9086 2.422 2.415 2.422 2.409 2.478 121,901,463 2.4396 -0.26%
2017-11-07 0 3.890 3.880 3.890 3.870 3.920 37,360,511 145,359,207 3.8907 2.428 2.422 2.428 2.415 2.447 59,857,957 2.4284 0.78%
2017-11-06 0 3.860 3.850 3.860 3.810 3.900 73,136,912 280,935,481 3.8412 2.409 2.403 2.409 2.378 2.434 117,177,898 2.3975 -1.28%
2017-11-03 0 3.910 3.910 3.920 3.910 3.950 23,543,818 92,345,757 3.9223 2.440 2.440 2.447 2.440 2.465 37,721,241 2.4481 -0.51%
2017-11-02 0 3.930 3.930 3.940 3.910 3.980 46,518,535 183,489,761 3.9444 2.453 2.453 2.459 2.440 2.484 74,530,685 2.4619 0.51%
2017-11-01 0 3.910 3.900 3.910 3.870 3.930 49,119,277 191,906,809 3.9070 2.440 2.434 2.440 2.415 2.453 78,697,521 2.4385 0.00%
2017-10-31 0 3.910 3.900 3.910 3.900 3.950 72,729,134 284,739,996 3.9151 2.440 2.434 2.440 2.434 2.465 116,524,568 2.4436 0.26%
2017-10-30 0 3.900 3.900 3.910 3.900 4.000 59,657,092 235,115,029 3.9411 2.434 2.434 2.440 2.434 2.497 95,580,911 2.4599 -1.52%
2017-10-27 0 3.960 3.960 3.970 3.940 4.030 42,215,578 168,081,896 3.9815 2.472 2.472 2.478 2.459 2.515 67,636,609 2.4851 0.25%
2017-10-26 0 3.950 3.950 3.960 3.930 4.030 42,560,914 168,397,879 3.9566 2.465 2.465 2.472 2.453 2.515 68,189,896 2.4695 -1.50%
2017-10-25 0 4.010 4.010 4.020 3.950 4.030 64,743,578 258,930,245 3.9993 2.503 2.503 2.509 2.465 2.515 103,730,335 2.4962 1.01%
2017-10-24 0 3.970 3.960 3.970 3.950 4.010 60,080,947 238,854,257 3.9755 2.478 2.472 2.478 2.465 2.503 96,259,999 2.4813 -0.50%
2017-10-23 0 3.990 3.990 4.000 3.930 4.000 57,155,692 227,061,060 3.9727 2.490 2.490 2.497 2.453 2.497 91,573,238 2.4796 -0.75%
2017-10-20 0 4.020 4.010 4.030 3.970 4.040 54,714,806 219,056,453 4.0036 2.509 2.503 2.515 2.478 2.522 87,662,519 2.4989 0.50%
2017-10-19 0 4.000 4.000 4.010 4.000 4.100 59,613,892 240,134,182 4.0282 2.497 2.497 2.503 2.497 2.559 95,511,697 2.5142 -1.72%
2017-10-18 0 4.070 4.070 4.080 4.050 4.170 62,786,827 256,767,478 4.0895 2.540 2.540 2.547 2.528 2.603 100,595,284 2.5525 -0.25%
2017-10-17 0 4.080 4.080 4.090 4.040 4.150 47,192,040 192,283,874 4.0745 2.547 2.547 2.553 2.522 2.590 75,609,756 2.5431 -1.21%
2017-10-16 0 4.130 4.120 4.130 4.100 4.190 43,099,967 178,192,954 4.1344 2.578 2.572 2.578 2.559 2.615 69,053,552 2.5805 -0.48%
2017-10-13 0 4.150 4.150 4.160 4.120 4.180 62,283,917 258,400,944 4.1488 2.590 2.590 2.596 2.572 2.609 99,789,536 2.5895 0.97%
2017-10-12 0 4.110 4.110 4.120 4.080 4.180 87,450,994 361,754,642 4.1367 2.565 2.565 2.572 2.547 2.609 140,111,517 2.5819 0.24%
2017-10-11 0 4.100 4.100 4.110 4.100 4.200 82,932,775 343,027,124 4.1362 2.559 2.559 2.565 2.559 2.621 132,872,554 2.5816 -2.38%
2017-10-10 0 4.200 4.190 4.200 4.010 4.200 108,166,797 447,355,147 4.1358 2.621 2.615 2.621 2.503 2.621 173,301,792 2.5814 4.74%
2017-10-09 0 4.010 4.010 4.020 3.950 4.040 55,016,200 220,458,511 4.0072 2.503 2.503 2.509 2.465 2.522 88,145,404 2.5011 0.25%
2017-10-06 0 4.000 3.990 4.000 3.960 4.020 45,885,965 183,143,178 3.9913 2.497 2.490 2.497 2.472 2.509 73,517,199 2.4912 0.50%
2017-10-04 0 3.980 3.980 3.990 3.960 4.020 63,596,364 253,299,930 3.9829 2.484 2.484 2.490 2.472 2.509 101,892,301 2.4860 -1.24%
2017-10-03 0 4.030 4.030 4.040 3.950 4.040 51,476,569 206,235,254 4.0064 2.515 2.515 2.522 2.465 2.522 82,474,307 2.5006 0.75%
2017-09-29 0 4.000 4.000 4.010 3.960 4.040 57,424,430 229,340,711 3.9938 2.497 2.497 2.503 2.472 2.522 92,003,803 2.4927 0.00%
2017-09-28 0 4.000 4.000 4.010 3.870 4.030 120,691,952 481,091,831 3.9861 2.497 2.497 2.503 2.415 2.515 193,369,242 2.4879 2.56%
2017-09-27 0 3.900 3.890 3.900 3.880 3.950 46,680,032 182,180,935 3.9028 2.434 2.428 2.434 2.422 2.465 74,789,431 2.4359 -0.26%
2017-09-26 0 3.910 3.910 3.920 3.830 3.930 53,695,538 209,492,715 3.9015 2.440 2.440 2.447 2.391 2.453 86,029,477 2.4351 1.30%
2017-09-25 0 3.860 3.850 3.860 3.830 3.900 52,222,394 201,907,988 3.8663 2.409 2.403 2.409 2.391 2.434 83,669,247 2.4132 -0.77%
2017-09-22 0 3.890 3.890 3.900 3.830 3.890 30,826,173 119,353,979 3.8718 2.428 2.428 2.434 2.391 2.428 49,388,825 2.4166 0.26%
2017-09-21 0 3.880 3.880 3.890 3.870 3.940 44,747,358 174,307,158 3.8954 2.422 2.422 2.428 2.415 2.459 71,692,955 2.4313 -0.77%
2017-09-20 0 3.910 3.910 3.920 3.880 3.970 58,420,115 227,745,552 3.8984 2.440 2.440 2.447 2.422 2.478 93,599,061 2.4332 -0.26%
2017-09-19 0 3.920 3.920 3.930 3.910 3.970 44,728,212 176,156,902 3.9384 2.447 2.447 2.453 2.440 2.478 71,662,280 2.4582 -1.01%
2017-09-18 0 3.960 3.950 3.960 3.950 4.010 33,402,546 132,777,514 3.9751 2.472 2.465 2.472 2.465 2.503 53,516,617 2.4811 0.51%
2017-09-15 0 3.940 3.940 3.950 3.920 3.980 66,873,332 263,512,415 3.9405 2.459 2.459 2.465 2.447 2.484 107,142,567 2.4595 -1.01%
2017-09-14 0 3.980 3.980 3.990 3.920 4.000 53,522,096 212,593,400 3.9721 2.484 2.484 2.490 2.447 2.497 85,751,593 2.4792 0.76%
2017-09-13 0 3.950 3.940 3.950 3.940 4.050 49,551,751 196,929,424 3.9742 2.465 2.459 2.465 2.459 2.528 79,390,418 2.4805 -2.47%
2017-09-12 0 4.050 4.050 4.060 4.010 4.060 43,888,832 177,647,626 4.0477 2.528 2.528 2.534 2.503 2.534 70,317,449 2.5264 -0.25%
2017-09-11 0 4.060 4.060 4.070 4.040 4.080 61,520,170 249,704,073 4.0589 2.534 2.534 2.540 2.522 2.547 98,565,882 2.5334 0.74%
2017-09-08 0 4.030 4.030 4.040 4.000 4.050 21,561,334 86,793,415 4.0254 2.515 2.515 2.522 2.497 2.528 34,544,961 2.5125 0.25%
2017-09-07 0 4.020 4.010 4.020 4.010 4.070 37,720,867 152,124,799 4.0329 2.509 2.503 2.509 2.503 2.540 60,435,309 2.5172 -0.25%
2017-09-06 0 4.030 4.030 4.040 4.000 4.070 35,550,134 143,229,793 4.0290 2.515 2.515 2.522 2.497 2.540 56,957,422 2.5147 -0.74%
2017-09-05 0 4.060 4.050 4.060 4.020 4.060 36,073,370 146,044,482 4.0485 2.534 2.528 2.534 2.509 2.534 57,795,736 2.5269 0.00%
2017-09-04 0 4.060 4.060 4.070 4.030 4.100 51,574,979 209,615,608 4.0643 2.534 2.534 2.540 2.515 2.559 82,631,977 2.5367 -0.73%
2017-09-01 0 4.090 4.080 4.090 4.010 4.090 86,008,043 349,522,903 4.0638 2.553 2.547 2.553 2.503 2.553 137,799,661 2.5365 1.74%
2017-08-31 0 4.020 4.010 4.020 3.990 4.040 59,768,610 239,836,187 4.0127 2.509 2.503 2.509 2.490 2.522 95,759,582 2.5046 0.25%
2017-08-30 0 4.010 4.010 4.020 3.950 4.020 76,013,004 304,075,761 4.0003 2.503 2.503 2.509 2.465 2.509 121,785,892 2.4968 1.26%
2017-08-29 0 3.960 3.960 3.970 3.870 4.030 115,467,201 456,309,222 3.9519 2.472 2.472 2.478 2.415 2.515 184,998,294 2.4666 2.06%
2017-08-28 0 3.880 3.870 3.880 3.820 3.890 98,281,283 381,319,095 3.8799 2.422 2.415 2.422 2.384 2.428 157,463,500 2.4216 1.84%
2017-08-25 0 3.810 3.810 3.820 3.770 3.850 56,232,219 214,862,714 3.8210 2.378 2.378 2.384 2.353 2.403 90,093,676 2.3849 0.53%
2017-08-24 0 3.790 3.790 3.800 3.760 3.840 50,285,544 191,194,709 3.8022 2.366 2.366 2.372 2.347 2.397 80,566,081 2.3731 0.26%
2017-08-22 0 3.780 3.780 3.790 3.750 3.810 80,181,503 303,354,224 3.7833 2.359 2.359 2.366 2.341 2.378 128,464,543 2.3614 0.53%
2017-08-21 0 3.760 3.750 3.760 3.730 3.800 45,781,862 172,503,218 3.7679 2.347 2.341 2.347 2.328 2.372 73,350,408 2.3518 1.08%
2017-08-18 0 3.720 3.710 3.720 3.680 3.730 36,777,142 136,730,941 3.7178 2.322 2.316 2.322 2.297 2.328 58,923,300 2.3205 0.00%
2017-08-17 0 3.720 3.720 3.730 3.700 3.770 38,030,000 141,881,390 3.7308 2.322 2.322 2.328 2.309 2.353 60,930,594 2.3286 -0.53%
2017-08-16 0 3.740 3.740 3.750 3.730 3.770 37,768,268 141,500,644 3.7465 2.334 2.334 2.341 2.328 2.353 60,511,254 2.3384 -0.53%
2017-08-15 0 3.760 3.750 3.760 3.750 3.790 43,495,661 163,965,134 3.7697 2.347 2.341 2.347 2.341 2.366 69,687,522 2.3529 -1.05%
2017-08-14 0 3.800 3.790 3.800 3.750 3.800 41,637,283 157,804,359 3.7900 2.372 2.366 2.372 2.341 2.372 66,710,081 2.3655 0.53%
2017-08-11 0 3.780 3.770 3.780 3.740 3.800 61,501,260 231,938,127 3.7713 2.359 2.353 2.359 2.334 2.372 98,535,585 2.3539 -0.26%
2017-08-10 0 3.790 3.780 3.790 3.710 3.810 84,958,706 320,371,845 3.7709 2.366 2.359 2.366 2.316 2.378 136,118,443 2.3536 0.80%
2017-08-09 0 3.760 3.750 3.760 3.720 3.780 49,137,696 184,450,548 3.7537 2.347 2.341 2.347 2.322 2.359 78,727,031 2.3429 0.00%
2017-08-08 0 3.760 3.760 3.770 3.710 3.770 63,841,859 239,889,099 3.7576 2.347 2.347 2.353 2.316 2.353 102,285,626 2.3453 0.80%
2017-08-07 0 3.730 3.720 3.730 3.710 3.740 26,891,905 100,172,573 3.7250 2.328 2.322 2.328 2.316 2.334 43,085,452 2.3250 0.54%
2017-08-04 0 3.710 3.710 3.720 3.680 3.730 30,278,137 112,518,177 3.7162 2.316 2.316 2.322 2.297 2.328 48,510,777 2.3194 0.54%
2017-08-03 0 3.690 3.690 3.700 3.650 3.720 49,552,245 183,161,964 3.6963 2.303 2.303 2.309 2.278 2.322 79,391,210 2.3071 0.54%
2017-08-02 0 3.670 3.670 3.680 3.660 3.720 41,924,774 154,543,563 3.6862 2.291 2.291 2.297 2.284 2.322 67,170,691 2.3008 -0.27%
2017-08-01 0 3.680 3.680 3.690 3.660 3.730 58,443,812 215,092,463 3.6803 2.297 2.297 2.303 2.284 2.328 93,637,028 2.2971 -1.08%
2017-07-31 0 3.720 3.710 3.720 3.710 3.740 55,935,212 208,089,345 3.7202 2.322 2.316 2.322 2.316 2.334 89,617,819 2.3220 0.00%
2017-07-28 0 3.720 3.710 3.720 3.700 3.730 29,672,139 110,360,001 3.7193 2.322 2.316 2.322 2.309 2.328 47,539,864 2.3214 -0.27%
2017-07-27 0 3.730 3.720 3.730 3.690 3.740 35,548,413 132,570,604 3.7293 2.328 2.322 2.328 2.303 2.334 56,954,665 2.3277 0.27%
2017-07-26 0 3.720 3.720 3.730 3.710 3.750 43,243,334 161,170,745 3.7271 2.322 2.322 2.328 2.316 2.341 69,283,250 2.3263 0.27%
2017-07-25 0 3.710 3.710 3.720 3.690 3.750 49,384,409 183,380,776 3.7133 2.316 2.316 2.322 2.303 2.341 79,122,308 2.3177 -1.07%
2017-07-24 0 3.750 3.750 3.760 3.740 3.790 46,044,830 172,842,882 3.7538 2.341 2.341 2.347 2.334 2.366 73,771,728 2.3429 0.00%
2017-07-21 0 3.750 3.740 3.750 3.720 3.790 42,397,600 159,209,158 3.7551 2.341 2.334 2.341 2.322 2.366 67,928,239 2.3438 0.81%
2017-07-20 0 3.720 3.720 3.730 3.710 3.760 58,871,558 219,636,578 3.7308 2.322 2.322 2.328 2.316 2.347 94,322,350 2.3286 -0.80%
2017-07-19 0 3.750 3.740 3.750 3.710 3.750 48,221,471 179,949,187 3.7317 2.341 2.334 2.341 2.316 2.341 77,259,081 2.3292 0.54%
2017-07-18 0 3.730 3.720 3.730 3.690 3.740 39,556,872 147,099,568 3.7187 2.328 2.322 2.328 2.303 2.334 63,376,905 2.3210 0.54%
2017-07-17 0 3.710 3.710 3.720 3.670 3.770 64,851,550 240,806,678 3.7132 2.316 2.316 2.322 2.291 2.353 103,903,325 2.3176 -0.27%
2017-07-14 0 3.720 3.720 3.730 3.680 3.750 61,479,250 228,655,132 3.7192 2.322 2.322 2.328 2.297 2.341 98,500,321 2.3214 0.81%
2017-07-13 0 3.690 3.690 3.700 3.660 3.700 80,651,407 297,404,926 3.6875 2.303 2.303 2.309 2.284 2.309 129,217,410 2.3016 1.37%
2017-07-12 0 3.640 3.640 3.650 3.620 3.680 73,110,543 266,761,626 3.6487 2.272 2.272 2.278 2.259 2.297 117,135,651 2.2774 -0.27%
2017-07-11 0 3.650 3.650 3.660 3.640 3.680 67,056,200 245,388,094 3.6594 2.278 2.278 2.284 2.272 2.297 107,435,553 2.2840 0.27%
2017-07-10 0 3.640 3.630 3.640 3.620 3.680 27,748,940 101,118,068 3.6440 2.272 2.266 2.272 2.259 2.297 44,458,569 2.2744 0.00%
2017-07-07 0 3.640 3.640 3.650 3.620 3.660 26,134,000 95,192,122 3.6425 2.272 2.272 2.278 2.259 2.284 41,871,158 2.2735 -0.55%
2017-07-06 0 3.660 3.650 3.660 3.650 3.690 49,336,245 180,788,775 3.6644 2.284 2.278 2.284 2.278 2.303 79,045,141 2.2872 0.00%
2017-07-05 0 3.660 3.660 3.670 3.640 3.710 42,502,341 155,891,502 3.6678 2.284 2.284 2.291 2.272 2.316 68,096,052 2.2893 -0.54%
2017-07-04 0 3.680 3.670 3.680 3.650 3.710 43,243,724 159,049,097 3.6780 2.297 2.291 2.297 2.278 2.316 69,283,875 2.2956 -0.27%
2017-07-03 0 3.690 3.690 3.700 3.680 3.730 46,366,769 171,142,160 3.6911 2.303 2.303 2.309 2.297 2.328 74,287,530 2.3038 -0.54%
2017-06-30 0 3.710 3.700 3.710 3.690 3.740 67,832,000 251,614,500 3.7094 2.316 2.309 2.316 2.303 2.334 108,678,518 2.3152 -1.07%
2017-06-29 0 3.750 3.740 3.750 3.730 3.780 38,312,190 143,612,872 3.7485 2.341 2.334 2.341 2.328 2.359 61,382,711 2.3396 0.00%
2017-06-28 0 3.750 3.750 3.760 3.730 3.770 37,123,111 139,000,310 3.7443 2.341 2.341 2.347 2.328 2.353 59,477,602 2.3370 -0.27%
2017-06-27 0 3.760 3.750 3.760 3.740 3.790 43,028,057 161,964,519 3.7642 2.347 2.341 2.347 2.334 2.366 68,938,340 2.3494 -0.27%
2017-06-26 0 3.770 3.770 3.780 3.740 3.780 33,550,526 126,345,609 3.7658 2.353 2.353 2.359 2.334 2.359 53,753,707 2.3505 0.00%
2017-06-23 0 3.770 3.760 3.770 3.750 3.810 34,648,757 130,796,970 3.7749 2.353 2.347 2.353 2.341 2.378 55,513,261 2.3561 0.00%
2017-06-22 0 3.770 3.770 3.780 3.740 3.820 49,242,339 186,140,732 3.7801 2.353 2.353 2.359 2.334 2.384 78,894,687 2.3594 1.07%
2017-06-21 0 3.730 3.730 3.740 3.730 3.760 31,402,959 117,360,802 3.7373 2.328 2.328 2.334 2.328 2.347 50,312,935 2.3326 -1.06%
2017-06-20 0 3.770 3.760 3.770 3.750 3.810 35,756,348 134,722,024 3.7678 2.353 2.347 2.353 2.341 2.378 57,287,813 2.3517 -0.26%
2017-06-19 0 3.780 3.780 3.790 3.760 3.790 32,427,690 122,547,288 3.7791 2.359 2.359 2.366 2.347 2.366 51,954,731 2.3587 0.27%
2017-06-16 0 3.770 3.760 3.770 3.730 3.790 133,126,746 501,125,977 3.7643 2.353 2.347 2.353 2.328 2.366 213,291,919 2.3495 1.07%
2017-06-15 0 3.730 3.730 3.740 3.710 3.740 62,117,429 231,760,622 3.7310 2.328 2.328 2.334 2.316 2.334 99,522,793 2.3287 -0.53%
2017-06-14 0 3.750 3.740 3.750 3.730 3.780 30,764,616 115,130,123 3.7423 2.341 2.334 2.341 2.328 2.359 49,290,200 2.3358 0.00%
2017-06-13 0 3.750 3.750 3.760 3.730 3.770 26,990,524 101,105,307 3.7460 2.341 2.341 2.347 2.328 2.353 43,243,457 2.3380 0.27%
2017-06-12 0 3.740 3.740 3.750 3.720 3.790 43,175,000 161,347,071 3.7370 2.334 2.334 2.341 2.322 2.366 69,173,768 2.3325 -0.80%
2017-06-09 0 3.770 3.770 3.780 3.760 3.840 42,342,292 159,951,050 3.7776 2.353 2.353 2.359 2.347 2.397 67,839,626 2.3578 -1.05%
2017-06-08 0 3.810 3.810 3.820 3.790 3.850 27,596,362 105,091,859 3.8082 2.378 2.378 2.384 2.366 2.403 44,214,113 2.3769 -0.78%
2017-06-07 0 3.840 3.820 3.840 3.810 3.860 37,096,252 142,295,844 3.8359 2.397 2.384 2.397 2.378 2.409 59,434,569 2.3942 0.79%
2017-06-06 0 3.810 3.810 3.820 3.790 3.850 29,708,940 113,241,420 3.8117 2.378 2.378 2.384 2.366 2.403 47,598,826 2.3791 -0.26%
2017-06-05 0 3.820 3.810 3.820 3.810 3.860 22,122,454 84,542,179 3.8216 2.384 2.378 2.384 2.378 2.409 35,443,972 2.3852 -0.78%
2017-06-02 0 3.850 3.850 3.860 3.830 3.880 58,532,714 225,659,437 3.8553 2.403 2.403 2.409 2.391 2.422 93,779,464 2.4063 0.52%
2017-06-01 0 3.830 3.830 3.840 3.810 3.900 57,444,350 221,323,495 3.8528 2.391 2.391 2.397 2.378 2.434 92,035,718 2.4048 -1.03%
2017-05-31 0 3.870 3.860 3.870 3.810 3.890 96,971,022 374,762,982 3.8647 2.415 2.409 2.415 2.378 2.428 155,364,237 2.4122 0.78%
2017-05-29 0 3.840 3.830 3.840 3.800 3.870 58,686,103 225,313,350 3.8393 2.397 2.391 2.397 2.372 2.415 94,025,219 2.3963 1.05%
2017-05-26 0 3.800 3.800 3.810 3.760 3.830 43,033,132 163,244,568 3.7935 2.372 2.372 2.378 2.347 2.391 68,946,471 2.3677 0.13%
2017-05-25 0 3.900 3.890 3.900 3.880 3.940 77,181,343 301,629,639 3.9081 2.369 2.363 2.369 2.357 2.393 127,079,133 2.3736 1.04%
2017-05-24 0 3.860 3.860 3.870 3.820 3.890 74,072,171 286,080,869 3.8622 2.344 2.344 2.350 2.320 2.363 121,959,879 2.3457 1.05%
2017-05-23 0 3.820 3.820 3.830 3.800 3.850 51,882,524 198,612,894 3.8281 2.320 2.320 2.326 2.308 2.338 85,424,610 2.3250 0.53%
2017-05-22 0 3.800 3.800 3.810 3.790 3.850 47,590,071 181,430,200 3.8124 2.308 2.308 2.314 2.302 2.338 78,357,084 2.3154 0.80%
2017-05-19 0 3.770 3.770 3.780 3.760 3.790 35,374,411 133,344,468 3.7695 2.290 2.290 2.296 2.284 2.302 58,243,991 2.2894 -0.53%
2017-05-18 0 3.790 3.790 3.800 3.770 3.830 62,888,000 238,161,720 3.7871 2.302 2.302 2.308 2.290 2.326 103,545,134 2.3001 -1.56%
2017-05-17 0 3.850 3.840 3.850 3.810 3.860 32,555,625 125,019,770 3.8402 2.338 2.332 2.338 2.314 2.344 53,602,858 2.3323 0.26%
2017-05-16 0 3.840 3.840 3.850 3.820 3.870 29,234,655 112,592,805 3.8513 2.332 2.332 2.338 2.320 2.350 48,134,879 2.3391 0.26%
2017-05-15 0 3.830 3.830 3.840 3.810 3.850 41,016,331 157,307,478 3.8352 2.326 2.326 2.332 2.314 2.338 67,533,416 2.3293 0.79%
2017-05-12 0 3.800 3.790 3.800 3.770 3.810 27,749,469 105,317,925 3.7953 2.308 2.302 2.308 2.290 2.314 45,689,519 2.3051 0.00%
2017-05-11 0 3.800 3.790 3.800 3.780 3.820 38,817,051 147,341,129 3.7958 2.308 2.302 2.308 2.296 2.320 63,912,300 2.3054 0.26%
2017-05-10 0 3.790 3.780 3.790 3.760 3.810 66,414,335 251,559,966 3.7877 2.302 2.296 2.302 2.284 2.314 109,351,247 2.3005 0.26%
2017-05-09 0 3.780 3.770 3.780 3.730 3.810 55,076,488 208,049,143 3.7775 2.296 2.290 2.296 2.265 2.314 90,683,474 2.2942 1.61%
2017-05-08 0 3.720 3.720 3.730 3.700 3.750 41,530,532 154,589,289 3.7223 2.259 2.259 2.265 2.247 2.278 68,380,049 2.2607 0.27%
2017-05-05 0 3.710 3.710 3.720 3.690 3.760 47,559,257 176,669,705 3.7147 2.253 2.253 2.259 2.241 2.284 78,306,348 2.2561 -0.54%
2017-05-04 0 3.730 3.730 3.740 3.710 3.790 67,091,301 250,400,349 3.7322 2.265 2.265 2.271 2.253 2.302 110,465,872 2.2668 -1.06%
2017-05-02 0 3.770 3.770 3.780 3.760 3.800 37,332,396 140,787,800 3.7712 2.290 2.290 2.296 2.284 2.308 61,467,815 2.2904 -0.79%
2017-04-28 0 3.800 3.800 3.810 3.760 3.830 57,329,050 217,138,164 3.7876 2.308 2.308 2.314 2.284 2.326 94,392,319 2.3004 -0.78%
2017-04-27 0 3.830 3.820 3.830 3.780 3.850 35,635,370 136,009,653 3.8167 2.326 2.320 2.326 2.296 2.338 58,673,660 2.3181 0.00%
2017-04-26 0 3.830 3.820 3.830 3.810 3.860 46,891,456 179,560,594 3.8293 2.326 2.320 2.326 2.314 2.344 77,206,814 2.3257 -0.26%
2017-04-25 0 3.840 3.830 3.840 3.800 3.840 49,020,457 187,733,705 3.8297 2.332 2.326 2.332 2.308 2.332 80,712,215 2.3260 0.52%
2017-04-24 0 3.820 3.800 3.820 3.780 3.850 35,646,719 135,717,758 3.8073 2.320 2.308 2.320 2.296 2.338 58,692,347 2.3124 0.26%
2017-04-21 0 3.810 3.810 3.820 3.800 3.860 47,540,726 181,441,300 3.8165 2.314 2.314 2.320 2.308 2.344 78,275,837 2.3180 -0.78%
2017-04-20 0 3.840 3.840 3.850 3.800 3.860 40,496,476 154,822,695 3.8231 2.332 2.332 2.338 2.308 2.344 66,677,475 2.3220 0.52%
2017-04-19 0 3.820 3.810 3.820 3.760 3.880 65,430,560 249,475,491 3.8128 2.320 2.314 2.320 2.284 2.357 107,731,461 2.3157 -1.55%
2017-04-18 0 3.880 3.880 3.890 3.850 3.950 77,084,650 299,498,006 3.8853 2.357 2.357 2.363 2.338 2.399 126,919,928 2.3597 -1.02%
2017-04-13 0 3.920 3.910 3.920 3.870 3.940 55,497,842 216,529,980 3.9016 2.381 2.375 2.381 2.350 2.393 91,377,234 2.3696 1.29%
2017-04-12 0 3.870 3.870 3.890 3.830 3.900 75,186,995 290,982,797 3.8701 2.350 2.350 2.363 2.326 2.369 123,795,437 2.3505 0.00%
2017-04-11 0 3.870 3.860 3.870 3.820 3.880 43,387,664 167,111,606 3.8516 2.350 2.344 2.350 2.320 2.357 71,437,818 2.3393 0.00%
2017-04-10 0 3.870 3.860 3.870 3.820 3.890 46,532,014 179,076,354 3.8485 2.350 2.344 2.350 2.320 2.363 76,614,992 2.3374 -0.26%
2017-04-07 0 3.880 3.870 3.880 3.810 3.880 61,952,027 238,505,454 3.8498 2.357 2.350 2.357 2.314 2.357 102,004,054 2.3382 0.78%
2017-04-06 0 3.850 3.840 3.850 3.820 3.900 75,114,102 289,357,974 3.8522 2.338 2.332 2.338 2.320 2.369 123,675,419 2.3397 -1.53%
2017-04-05 0 3.910 3.910 3.920 3.800 3.940 118,698,699 461,615,174 3.8890 2.375 2.375 2.381 2.308 2.393 195,437,487 2.3620 3.17%
2017-04-03 0 3.790 3.790 3.800 3.760 3.820 33,589,555 127,286,182 3.7895 2.302 2.302 2.308 2.284 2.320 55,305,225 2.3015 0.00%
2017-03-31 0 3.790 3.780 3.790 3.750 3.800 69,006,706 260,757,032 3.7787 2.302 2.296 2.302 2.278 2.308 113,619,587 2.2950 0.53%
2017-03-30 0 3.770 3.770 3.780 3.740 3.800 55,467,129 209,181,696 3.7713 2.290 2.290 2.296 2.271 2.308 91,326,665 2.2905 -0.26%
2017-03-29 0 3.780 3.780 3.790 3.750 3.830 92,700,518 351,165,322 3.7882 2.296 2.296 2.302 2.278 2.326 152,631,465 2.3007 1.07%
2017-03-28 0 3.740 3.740 3.750 3.720 3.770 75,115,314 281,230,208 3.7440 2.271 2.271 2.278 2.259 2.290 123,677,415 2.2739 0.27%
2017-03-27 0 3.730 3.720 3.730 3.700 3.780 70,227,484 262,001,830 3.7308 2.265 2.259 2.265 2.247 2.296 115,629,599 2.2659 -0.27%
2017-03-24 0 3.740 3.740 3.750 3.700 3.770 42,106,742 157,454,632 3.7394 2.271 2.271 2.278 2.247 2.290 69,328,779 2.2711 0.27%
2017-03-23 0 3.730 3.720 3.730 3.700 3.770 57,762,063 215,325,190 3.7278 2.265 2.259 2.265 2.247 2.290 95,105,275 2.2641 -0.53%
2017-03-22 0 3.750 3.740 3.750 3.680 3.780 109,460,824 408,100,385 3.7283 2.278 2.271 2.278 2.235 2.296 180,227,320 2.2644 -0.79%
2017-03-21 0 3.780 3.780 3.790 3.750 3.860 98,840,390 374,925,043 3.7932 2.296 2.296 2.302 2.278 2.344 162,740,768 2.3038 -1.05%
2017-03-20 0 3.820 3.820 3.830 3.770 3.870 144,743,644 553,729,304 3.8256 2.320 2.320 2.326 2.290 2.350 238,320,506 2.3235 0.53%
2017-03-17 0 3.800 3.790 3.800 3.660 3.800 232,717,799 876,127,358 3.7648 2.308 2.302 2.308 2.223 2.308 383,170,011 2.2865 3.83%
2017-03-16 0 3.660 3.650 3.660 3.600 3.680 96,942,972 353,802,897 3.6496 2.223 2.217 2.223 2.186 2.235 159,616,668 2.2166 2.52%
2017-03-15 0 3.570 3.570 3.580 3.560 3.590 37,536,638 133,998,865 3.5698 2.168 2.168 2.174 2.162 2.180 61,804,100 2.1681 -0.56%
2017-03-14 0 3.590 3.590 3.600 3.550 3.620 45,119,426 161,548,726 3.5805 2.180 2.180 2.186 2.156 2.199 74,289,165 2.1746 -0.28%
2017-03-13 0 3.600 3.590 3.600 3.570 3.620 37,090,534 133,789,289 3.6071 2.186 2.180 2.186 2.168 2.199 61,069,589 2.1908 0.56%
2017-03-10 0 3.580 3.580 3.590 3.570 3.600 26,344,628 94,324,432 3.5804 2.174 2.174 2.180 2.168 2.186 43,376,448 2.1746 0.00%
2017-03-09 0 3.580 3.580 3.590 3.560 3.600 38,522,760 137,919,719 3.5802 2.174 2.174 2.180 2.162 2.186 63,427,750 2.1744 -0.56%
2017-03-08 0 3.600 3.590 3.600 3.550 3.630 93,097,202 334,812,820 3.5964 2.186 2.180 2.186 2.156 2.205 153,284,605 2.1843 0.56%
2017-03-07 0 3.580 3.580 3.590 3.530 3.620 76,350,085 272,703,130 3.5717 2.174 2.174 2.180 2.144 2.199 125,710,466 2.1693 0.28%
2017-03-06 0 3.570 3.570 3.580 3.550 3.610 54,824,715 195,727,872 3.5701 2.168 2.168 2.174 2.156 2.193 90,268,930 2.1683 -0.83%
2017-03-03 0 3.600 3.590 3.600 3.570 3.610 39,694,690 142,682,958 3.5945 2.186 2.180 2.186 2.168 2.193 65,357,334 2.1831 0.28%
2017-03-02 0 3.590 3.580 3.590 3.580 3.650 57,935,206 208,769,569 3.6035 2.180 2.174 2.180 2.174 2.217 95,390,355 2.1886 -0.55%
2017-03-01 0 3.610 3.600 3.610 3.580 3.660 82,898,806 298,737,493 3.6036 2.193 2.186 2.193 2.174 2.223 136,492,939 2.1887 -1.10%
2017-02-28 0 3.650 3.640 3.650 3.630 3.700 90,028,451 329,128,158 3.6558 2.217 2.211 2.217 2.205 2.247 148,231,905 2.2204 -1.35%
2017-02-27 0 3.700 3.700 3.710 3.690 3.780 68,949,947 256,505,115 3.7202 2.247 2.247 2.253 2.241 2.296 113,526,134 2.2594 -1.33%
2017-02-24 0 3.750 3.750 3.760 3.680 3.810 121,154,175 454,116,185 3.7483 2.278 2.278 2.284 2.235 2.314 199,480,430 2.2765 1.35%
2017-02-23 0 3.700 3.690 3.700 3.680 3.730 48,882,693 181,094,686 3.7047 2.247 2.241 2.247 2.235 2.265 80,485,387 2.2500 0.27%
2017-02-22 0 3.690 3.690 3.700 3.680 3.730 75,268,059 278,786,668 3.7039 2.241 2.241 2.247 2.235 2.265 123,928,909 2.2496 0.54%
2017-02-21 0 3.670 3.660 3.670 3.650 3.730 58,466,242 215,705,244 3.6894 2.229 2.223 2.229 2.217 2.265 96,264,706 2.2408 -0.54%
2017-02-20 0 3.690 3.680 3.690 3.680 3.730 40,792,673 150,601,348 3.6919 2.241 2.235 2.241 2.235 2.265 67,165,163 2.2423 0.00%
2017-02-17 0 3.690 3.680 3.690 3.680 3.730 45,706,924 168,905,906 3.6954 2.241 2.235 2.241 2.235 2.265 75,256,481 2.2444 -0.54%
2017-02-16 0 3.710 3.710 3.720 3.710 3.780 63,493,289 237,109,555 3.7344 2.253 2.253 2.259 2.253 2.296 104,541,743 2.2681 -1.33%
2017-02-15 0 3.760 3.760 3.770 3.760 3.810 76,802,987 290,718,315 3.7852 2.284 2.284 2.290 2.284 2.314 126,456,169 2.2990 0.00%
2017-02-14 0 3.760 3.760 3.770 3.750 3.810 50,563,385 190,394,345 3.7655 2.284 2.284 2.290 2.278 2.314 83,252,647 2.2869 -0.53%
2017-02-13 0 3.780 3.780 3.790 3.770 3.820 40,453,028 153,458,803 3.7935 2.296 2.296 2.302 2.290 2.320 66,605,938 2.3040 0.27%
2017-02-10 0 3.770 3.760 3.770 3.750 3.850 53,223,669 202,478,895 3.8043 2.290 2.284 2.290 2.278 2.338 87,632,807 2.3105 0.27%
2017-02-09 0 3.760 3.750 3.760 3.750 3.780 46,611,759 175,480,272 3.7647 2.284 2.278 2.284 2.278 2.296 76,746,292 2.2865 0.80%
2017-02-08 0 3.730 3.720 3.730 3.690 3.760 60,508,492 225,894,248 3.7333 2.265 2.259 2.265 2.241 2.284 99,627,272 2.2674 0.54%
2017-02-07 0 3.710 3.710 3.720 3.670 3.790 79,341,006 296,560,990 3.7378 2.253 2.253 2.259 2.229 2.302 130,635,019 2.2701 1.37%
2017-02-06 0 3.660 3.660 3.670 3.660 3.690 37,229,977 136,552,322 3.6678 2.223 2.223 2.229 2.223 2.241 61,299,182 2.2276 0.00%
2017-02-03 0 3.660 3.660 3.670 3.640 3.690 54,629,811 200,215,716 3.6650 2.223 2.223 2.229 2.211 2.241 89,948,020 2.2259 -0.27%
2017-02-02 0 3.670 3.660 3.670 3.650 3.700 34,252,297 125,510,252 3.6643 2.229 2.223 2.229 2.217 2.247 56,396,430 2.2255 -0.27%
2017-02-01 0 3.680 3.680 3.690 3.650 3.700 55,241,450 203,038,339 3.6755 2.235 2.235 2.241 2.217 2.247 90,955,084 2.2323 -0.27%
2017-01-27 0 3.690 3.690 3.700 3.670 3.710 22,953,520 84,661,703 3.6884 2.241 2.241 2.247 2.229 2.253 37,792,986 2.2401 -0.27%
2017-01-26 0 3.700 3.690 3.700 3.660 3.730 73,250,538 270,812,793 3.6971 2.247 2.241 2.247 2.223 2.265 120,607,060 2.2454 1.09%
2017-01-25 0 3.660 3.650 3.660 3.640 3.680 38,540,000 140,960,968 3.6575 2.223 2.217 2.223 2.211 2.235 63,456,136 2.2214 0.00%
2017-01-24 0 3.660 3.660 3.670 3.640 3.680 50,954,529 186,522,029 3.6606 2.223 2.223 2.229 2.211 2.235 83,896,666 2.2232 0.27%
2017-01-23 0 3.650 3.640 3.650 3.640 3.700 39,552,918 144,645,764 3.6570 2.217 2.211 2.217 2.211 2.247 65,123,906 2.2211 -0.27%
2017-01-20 0 3.660 3.660 3.670 3.650 3.690 33,000,157 120,902,777 3.6637 2.223 2.223 2.229 2.217 2.241 54,334,781 2.2251 -1.35%
2017-01-19 0 3.710 3.690 3.710 3.670 3.710 31,935,090 118,004,873 3.6951 2.253 2.241 2.253 2.229 2.253 52,581,147 2.2442 -0.27%
2017-01-18 0 3.720 3.710 3.720 3.690 3.740 41,073,650 153,059,173 3.7265 2.259 2.253 2.259 2.241 2.271 67,627,792 2.2633 1.09%
2017-01-17 0 3.680 3.670 3.680 3.640 3.700 20,313,195 74,707,222 3.6778 2.235 2.229 2.235 2.211 2.247 33,445,689 2.2337 0.27%
2017-01-16 0 3.670 3.660 3.670 3.610 3.710 49,445,000 180,257,550 3.6456 2.229 2.223 2.229 2.193 2.253 81,411,225 2.2142 -1.08%
2017-01-13 0 3.710 3.710 3.720 3.700 3.740 26,769,961 99,516,422 3.7175 2.253 2.253 2.259 2.247 2.271 44,076,759 2.2578 0.00%
2017-01-12 0 3.710 3.710 3.720 3.680 3.730 27,555,630 101,992,135 3.7013 2.253 2.253 2.259 2.235 2.265 45,370,363 2.2480 0.00%
2017-01-11 0 3.710 3.700 3.710 3.700 3.740 30,768,698 114,349,566 3.7164 2.253 2.247 2.253 2.247 2.271 50,660,682 2.2572 0.54%
2017-01-10 0 3.690 3.680 3.690 3.660 3.730 46,170,000 170,284,114 3.6882 2.241 2.235 2.241 2.223 2.265 76,018,936 2.2400 -0.27%
2017-01-09 0 3.700 3.700 3.710 3.680 3.730 44,321,496 164,183,982 3.7044 2.247 2.247 2.253 2.235 2.265 72,975,373 2.2499 -0.27%
2017-01-06 0 3.710 3.710 3.720 3.690 3.760 46,448,945 173,255,238 3.7300 2.253 2.253 2.259 2.241 2.284 76,478,219 2.2654 0.00%
2017-01-05 0 3.710 3.710 3.720 3.650 3.740 60,517,331 225,035,976 3.7185 2.253 2.253 2.259 2.217 2.271 99,641,826 2.2584 2.20%
2017-01-04 0 3.630 3.630 3.640 3.600 3.650 29,322,151 106,433,140 3.6298 2.205 2.205 2.211 2.186 2.217 48,278,941 2.2045 0.55%
2017-01-03 0 3.610 3.610 3.620 3.570 3.640 35,304,238 127,583,236 3.6138 2.193 2.193 2.199 2.168 2.211 58,128,451 2.1949 0.84%
2016-12-30 0 3.580 3.580 3.590 3.570 3.630 28,602,450 102,955,834 3.5995 2.174 2.174 2.180 2.168 2.205 47,093,953 2.1862 0.28%
2016-12-29 0 3.570 3.560 3.570 3.530 3.590 23,047,143 82,086,008 3.5617 2.168 2.162 2.168 2.144 2.180 37,947,136 2.1632 0.28%
2016-12-28 0 3.560 3.560 3.570 3.540 3.600 33,068,282 118,032,351 3.5694 2.162 2.162 2.168 2.150 2.186 54,446,948 2.1678 0.00%
2016-12-23 0 3.560 3.550 3.560 3.530 3.590 27,136,075 96,606,512 3.5601 2.162 2.156 2.162 2.144 2.180 44,679,566 2.1622 0.00%
2016-12-22 0 3.560 3.550 3.560 3.540 3.630 38,559,018 137,563,855 3.5676 2.162 2.156 2.162 2.150 2.205 63,487,449 2.1668 -1.39%
2016-12-21 0 3.610 3.610 3.620 3.610 3.650 28,347,411 102,753,232 3.6248 2.193 2.193 2.199 2.193 2.217 46,674,031 2.2015 0.00%
2016-12-20 0 3.610 3.610 3.620 3.600 3.660 32,425,521 117,150,702 3.6129 2.193 2.193 2.199 2.186 2.223 53,388,642 2.1943 -0.82%
2016-12-19 0 3.640 3.630 3.640 3.600 3.650 39,874,383 144,916,967 3.6343 2.211 2.205 2.211 2.186 2.217 65,653,198 2.2073 0.28%
2016-12-16 0 3.630 3.630 3.640 3.580 3.670 66,610,555 241,446,957 3.6248 2.205 2.205 2.211 2.174 2.229 109,674,323 2.2015 -1.09%
2016-12-15 0 3.670 3.660 3.670 3.620 3.740 59,637,841 217,807,983 3.6522 2.229 2.223 2.229 2.199 2.271 98,193,745 2.2181 -1.61%
2016-12-14 0 3.730 3.720 3.730 3.700 3.760 42,880,880 159,687,989 3.7240 2.265 2.259 2.265 2.247 2.284 70,603,398 2.2618 0.27%
2016-12-13 0 3.720 3.710 3.720 3.660 3.730 45,940,429 169,976,299 3.6999 2.259 2.253 2.259 2.223 2.265 75,640,947 2.2471 -0.27%
2016-12-12 0 3.730 3.720 3.730 3.690 3.770 45,456,429 169,169,043 3.7216 2.265 2.259 2.265 2.241 2.290 74,844,041 2.2603 -1.06%
2016-12-09 0 3.770 3.770 3.780 3.750 3.800 58,505,434 220,992,883 3.7773 2.290 2.290 2.296 2.278 2.308 96,329,236 2.2941 0.00%
2016-12-08 0 3.770 3.760 3.770 3.710 3.780 61,510,961 231,278,402 3.7600 2.290 2.284 2.290 2.253 2.296 101,277,838 2.2836 1.89%
2016-12-07 0 3.700 3.690 3.700 3.660 3.710 21,669,217 79,793,526 3.6823 2.247 2.241 2.247 2.223 2.253 35,678,380 2.2365 0.54%
2016-12-06 0 3.680 3.680 3.690 3.660 3.730 46,973,891 172,730,658 3.6772 2.235 2.235 2.241 2.223 2.265 77,342,543 2.2333 -0.54%
2016-12-05 0 3.700 3.690 3.700 3.660 3.730 50,266,419 185,394,938 3.6882 2.247 2.241 2.247 2.223 2.265 82,763,692 2.2401 -0.54%
2016-12-02 0 3.720 3.720 3.730 3.700 3.770 95,712,857 356,822,724 3.7281 2.259 2.259 2.265 2.247 2.290 157,591,283 2.2642 -1.06%
2016-12-01 0 3.760 3.760 3.770 3.720 3.810 86,634,911 326,229,761 3.7656 2.284 2.284 2.290 2.259 2.314 142,644,439 2.2870 0.27%
2016-11-30 0 3.750 3.740 3.750 3.630 3.770 160,990,071 598,990,834 3.7207 2.278 2.271 2.278 2.205 2.290 265,070,259 2.2597 3.59%
2016-11-29 0 3.620 3.610 3.620 3.610 3.640 54,735,376 198,037,202 3.6181 2.199 2.193 2.199 2.193 2.211 90,121,833 2.1974 0.00%
2016-11-28 0 3.620 3.620 3.630 3.600 3.660 45,005,995 163,786,759 3.6392 2.199 2.199 2.205 2.186 2.223 74,102,401 2.2103 0.00%
2016-11-25 0 3.620 3.620 3.630 3.600 3.650 34,114,052 123,564,997 3.6221 2.199 2.199 2.205 2.186 2.217 56,168,809 2.1999 0.00%
2016-11-24 0 3.620 3.610 3.620 3.610 3.660 36,601,984 132,709,480 3.6257 2.199 2.193 2.199 2.193 2.223 60,265,191 2.2021 -0.55%
2016-11-23 0 3.640 3.640 3.650 3.630 3.680 40,810,950 149,147,786 3.6546 2.211 2.211 2.217 2.205 2.235 67,195,256 2.2196 -0.27%
2016-11-22 0 3.650 3.650 3.660 3.610 3.680 63,010,936 229,546,449 3.6430 2.217 2.217 2.223 2.193 2.235 103,747,548 2.2125 0.00%
2016-11-21 0 3.650 3.640 3.650 3.620 3.680 46,864,290 170,898,165 3.6467 2.217 2.211 2.217 2.199 2.235 77,162,085 2.2148 0.00%
2016-11-18 0 3.650 3.650 3.660 3.600 3.680 50,273,308 183,757,376 3.6552 2.217 2.217 2.223 2.186 2.235 82,775,035 2.2200 0.55%
2016-11-17 0 3.630 3.620 3.630 3.540 3.670 64,709,227 235,027,320 3.6321 2.205 2.199 2.205 2.150 2.229 106,543,785 2.2059 -0.55%
2016-11-16 0 3.650 3.650 3.670 3.650 3.730 71,540,983 263,301,252 3.6804 2.217 2.217 2.229 2.217 2.265 117,792,276 2.2353 -1.62%
2016-11-15 0 3.710 3.700 3.710 3.660 3.730 64,730,084 238,695,905 3.6876 2.253 2.247 2.253 2.223 2.265 106,578,126 2.2396 0.00%
2016-11-14 0 3.710 3.710 3.720 3.630 3.770 104,391,146 384,721,747 3.6854 2.253 2.253 2.259 2.205 2.290 171,880,092 2.2383 -1.85%
2016-11-11 0 3.780 3.780 3.790 3.780 3.900 134,672,422 513,197,731 3.8107 2.296 2.296 2.302 2.296 2.369 221,738,233 2.3144 -4.79%
2016-11-10 0 3.970 3.960 3.970 3.950 4.040 44,892,000 179,027,022 3.9879 2.411 2.405 2.411 2.399 2.454 73,914,708 2.4221 1.53%
2016-11-09 0 3.910 3.900 3.910 3.810 4.050 97,992,968 382,526,279 3.9036 2.375 2.369 2.375 2.314 2.460 161,345,487 2.3709 -2.74%
2016-11-08 0 4.020 4.010 4.020 4.000 4.040 21,423,928 86,072,072 4.0176 2.442 2.435 2.442 2.429 2.454 35,274,512 2.4401 0.75%
2016-11-07 0 3.990 3.990 4.000 3.960 4.040 38,629,115 154,584,935 4.0018 2.423 2.423 2.429 2.405 2.454 63,602,864 2.4305 0.50%
2016-11-04 0 3.970 3.970 3.980 3.960 4.000 29,356,856 116,688,273 3.9748 2.411 2.411 2.417 2.405 2.429 48,336,083 2.4141 -0.50%
2016-11-03 0 3.990 3.970 3.990 3.950 4.010 28,059,815 111,649,625 3.9790 2.423 2.411 2.423 2.399 2.435 46,200,504 2.4166 0.25%
2016-11-02 0 3.980 3.980 3.990 3.960 4.030 48,084,651 191,698,921 3.9867 2.417 2.417 2.423 2.405 2.448 79,171,410 2.4213 -1.97%
2016-11-01 0 4.060 4.060 4.070 4.010 4.110 45,172,001 184,146,473 4.0766 2.466 2.466 2.472 2.435 2.496 74,375,730 2.4759 1.25%
2016-10-31 0 4.010 4.000 4.010 3.990 4.050 60,743,473 244,140,801 4.0192 2.435 2.429 2.435 2.423 2.460 100,014,169 2.4411 0.00%
2016-10-28 0 4.010 4.010 4.030 3.970 4.040 50,590,248 203,071,141 4.0140 2.435 2.435 2.448 2.411 2.454 83,296,877 2.4379 -1.72%
2016-10-27 0 4.080 4.080 4.090 4.020 4.100 44,552,000 181,048,797 4.0638 2.478 2.478 2.484 2.442 2.490 73,354,898 2.4681 -0.49%
2016-10-26 0 4.100 4.100 4.110 4.080 4.130 23,833,600 97,603,734 4.0952 2.490 2.490 2.496 2.478 2.508 39,242,038 2.4872 -0.73%
2016-10-25 0 4.130 4.130 4.140 4.080 4.160 40,663,375 167,635,703 4.1225 2.508 2.508 2.514 2.478 2.527 66,952,274 2.5038 -0.24%
2016-10-24 0 4.140 4.130 4.140 4.080 4.170 35,457,456 146,385,130 4.1285 2.514 2.508 2.514 2.478 2.533 58,380,725 2.5074 -0.24%
2016-10-20 0 4.150 4.150 4.160 4.120 4.180 49,160,750 204,135,695 4.1524 2.520 2.520 2.527 2.502 2.539 80,943,208 2.5220 0.24%
2016-10-19 0 4.140 4.140 4.150 4.070 4.150 41,880,660 172,958,700 4.1298 2.514 2.514 2.520 2.472 2.520 68,956,535 2.5082 0.98%
2016-10-18 0 4.100 4.100 4.110 4.030 4.120 46,688,407 191,090,412 4.0929 2.490 2.490 2.496 2.448 2.502 76,872,493 2.4858 1.99%
2016-10-17 0 4.020 4.020 4.030 3.980 4.060 22,707,778 91,458,439 4.0276 2.442 2.442 2.448 2.417 2.466 37,388,372 2.4462 -1.23%
2016-10-14 0 4.070 4.070 4.080 3.990 4.110 56,540,128 230,290,982 4.0731 2.472 2.472 2.478 2.423 2.496 93,093,358 2.4738 2.26%
2016-10-13 0 3.980 3.970 3.980 3.940 4.000 56,405,144 223,672,986 3.9655 2.417 2.411 2.417 2.393 2.429 92,871,107 2.4084 -1.00%
2016-10-12 0 4.020 4.010 4.020 3.970 4.050 52,155,966 208,777,816 4.0030 2.442 2.435 2.442 2.411 2.460 85,874,833 2.4312 -1.23%
2016-10-11 0 4.070 4.050 4.070 4.020 4.170 81,146,597 331,174,226 4.0812 2.472 2.460 2.472 2.442 2.533 133,607,926 2.4787 0.74%
2016-10-07 0 4.040 4.030 4.040 4.000 4.060 71,111,290 286,486,461 4.0287 2.454 2.448 2.454 2.429 2.466 117,084,786 2.4468 -0.49%
2016-10-06 0 4.060 4.050 4.060 4.020 4.070 61,673,226 249,858,169 4.0513 2.466 2.460 2.466 2.442 2.472 101,545,008 2.4606 0.25%
2016-10-05 0 4.050 4.050 4.060 3.980 4.060 35,024,688 141,262,118 4.0332 2.460 2.460 2.466 2.417 2.466 57,668,172 2.4496 0.75%
2016-10-04 0 4.020 4.020 4.030 4.000 4.040 29,123,314 117,213,457 4.0247 2.442 2.442 2.448 2.429 2.454 47,951,556 2.4444 1.01%
2016-10-03 0 3.980 3.980 3.990 3.940 4.030 26,732,161 106,606,985 3.9880 2.417 2.417 2.423 2.393 2.448 44,014,521 2.4221 1.79%
2016-09-30 0 3.910 3.900 3.910 3.880 3.980 41,036,064 161,040,802 3.9244 2.375 2.369 2.375 2.357 2.417 67,565,907 2.3835 -1.76%
2016-09-29 0 3.980 3.970 3.980 3.940 4.030 34,272,232 136,578,664 3.9851 2.417 2.411 2.417 2.393 2.448 56,429,253 2.4204 0.00%
2016-09-28 0 3.980 3.970 3.980 3.930 3.990 33,557,757 132,993,475 3.9631 2.417 2.411 2.417 2.387 2.423 55,252,869 2.4070 0.25%
2016-09-27 0 3.970 3.960 3.970 3.910 3.990 34,245,326 135,596,152 3.9596 2.411 2.405 2.411 2.375 2.423 56,384,952 2.4048 0.76%
2016-09-26 0 3.940 3.930 3.940 3.920 3.980 31,196,869 123,042,142 3.9441 2.393 2.387 2.393 2.381 2.417 51,365,666 2.3954 -1.01%
2016-09-23 0 3.980 3.970 3.980 3.950 4.070 49,315,688 197,539,812 4.0056 2.417 2.411 2.417 2.399 2.472 81,198,313 2.4328 0.51%
2016-09-22 0 3.960 3.950 3.960 3.920 4.000 57,403,400 227,425,284 3.9619 2.405 2.399 2.405 2.381 2.429 94,514,736 2.4062 1.28%
2016-09-21 0 3.910 3.900 3.910 3.830 3.930 41,031,000 159,658,260 3.8912 2.375 2.369 2.375 2.326 2.387 67,557,569 2.3633 1.03%
2016-09-20 0 3.870 3.870 3.880 3.840 3.890 41,288,061 159,600,139 3.8655 2.350 2.350 2.357 2.332 2.363 67,980,820 2.3477 -0.26%
2016-09-19 0 3.880 3.880 3.890 3.860 3.920 60,179,607 234,198,654 3.8917 2.357 2.357 2.363 2.344 2.381 99,085,763 2.3636 1.04%
2016-09-15 0 3.840 3.840 3.850 3.800 3.870 54,795,199 210,398,068 3.8397 2.332 2.332 2.338 2.308 2.350 90,220,332 2.3320 -0.78%
2016-09-14 0 3.870 3.860 3.870 3.800 3.910 44,347,082 171,873,483 3.8756 2.350 2.344 2.350 2.308 2.375 73,017,500 2.3539 1.04%
2016-09-13 0 3.830 3.830 3.850 3.830 3.940 45,127,954 174,647,428 3.8700 2.326 2.326 2.338 2.326 2.393 74,303,206 2.3505 -1.29%
2016-09-12 0 3.880 3.880 3.890 3.860 3.920 74,655,967 290,316,922 3.8887 2.357 2.357 2.363 2.344 2.381 122,921,099 2.3618 -3.00%
2016-09-09 0 4.000 3.990 4.000 3.950 4.070 99,878,724 399,949,690 4.0044 2.429 2.423 2.429 2.399 2.472 164,450,386 2.4320 -0.50%
2016-09-08 0 4.020 4.010 4.020 3.950 4.040 75,348,718 301,364,085 3.9996 2.442 2.435 2.442 2.399 2.454 124,061,714 2.4291 0.25%
2016-09-07 0 4.010 4.000 4.010 3.970 4.070 52,043,612 208,502,837 4.0063 2.435 2.429 2.435 2.411 2.472 85,689,842 2.4332 -0.74%
2016-09-06 0 4.040 4.030 4.040 4.020 4.130 65,610,669 266,556,466 4.0627 2.454 2.448 2.454 2.442 2.508 108,028,010 2.4675 -1.46%
2016-09-05 0 4.100 4.090 4.100 4.070 4.150 42,676,959 174,880,194 4.0978 2.490 2.484 2.490 2.472 2.520 70,267,641 2.4888 0.74%
2016-09-02 0 4.070 4.060 4.070 3.980 4.100 53,071,378 215,914,115 4.0684 2.472 2.466 2.472 2.417 2.490 87,382,059 2.4709 1.50%
2016-09-01 0 4.010 4.010 4.020 3.950 4.030 49,580,583 198,387,463 4.0013 2.435 2.435 2.442 2.399 2.448 81,634,463 2.4302 0.00%
2016-08-31 0 4.010 4.010 4.020 4.000 4.090 54,387,697 219,120,930 4.0289 2.435 2.435 2.442 2.429 2.484 89,549,379 2.4469 -2.20%
2016-08-30 0 4.100 4.100 4.110 4.080 4.200 52,497,200 216,400,018 4.1221 2.490 2.490 2.496 2.478 2.551 86,436,675 2.5036 0.99%
2016-08-29 0 4.060 4.040 4.060 4.030 4.120 45,782,400 186,162,398 4.0662 2.466 2.454 2.466 2.448 2.502 75,380,752 2.4696 -0.73%
2016-08-26 0 4.090 4.080 4.090 4.050 4.100 19,759,942 80,596,193 4.0788 2.484 2.478 2.484 2.460 2.490 32,534,758 2.4772 0.74%
2016-08-25 0 4.060 4.050 4.060 4.040 4.160 80,926,824 330,811,060 4.0878 2.466 2.460 2.466 2.454 2.527 133,246,070 2.4827 -0.49%
2016-08-24 0 4.080 4.080 4.090 4.060 4.180 81,972,340 336,251,607 4.1020 2.478 2.478 2.484 2.466 2.539 134,967,513 2.4914 0.74%
2016-08-23 0 4.050 4.040 4.050 4.040 4.220 95,355,872 392,275,740 4.1138 2.460 2.454 2.460 2.454 2.563 157,003,507 2.4985 -3.34%
2016-08-22 0 4.190 4.180 4.190 4.080 4.190 76,165,513 315,252,715 4.1390 2.545 2.539 2.545 2.478 2.545 125,406,568 2.5138 0.48%
2016-08-19 0 4.170 4.170 4.180 4.070 4.200 74,028,405 306,809,154 4.1445 2.533 2.533 2.539 2.472 2.551 121,887,818 2.5171 2.46%
2016-08-18 0 4.070 4.070 4.080 3.990 4.160 104,540,534 427,480,141 4.0891 2.472 2.472 2.478 2.423 2.527 172,126,059 2.4835 2.78%
2016-08-17 0 3.960 3.950 3.960 3.930 4.010 68,761,002 273,375,779 3.9757 2.405 2.399 2.405 2.387 2.435 113,215,036 2.4147 0.51%
2016-08-16 0 3.940 3.940 3.960 3.940 4.020 77,687,934 308,892,745 3.9761 2.393 2.393 2.405 2.393 2.442 127,913,235 2.4149 0.51%
2016-08-15 0 3.920 3.920 3.930 3.910 3.960 38,289,493 150,340,804 3.9264 2.381 2.381 2.387 2.375 2.405 63,043,676 2.3847 -0.51%
2016-08-12 0 3.940 3.940 3.950 3.910 4.010 47,732,138 189,032,357 3.9603 2.393 2.393 2.399 2.375 2.435 78,590,997 2.4053 1.03%
2016-08-11 0 3.900 3.880 3.900 3.850 3.940 54,820,611 213,338,000 3.8916 2.369 2.357 2.369 2.338 2.393 90,262,173 2.3635 -0.51%
2016-08-10 0 3.920 3.910 3.920 3.890 3.960 29,703,200 116,262,662 3.9141 2.381 2.375 2.381 2.363 2.405 48,906,339 2.3773 -0.51%
2016-08-09 0 3.940 3.940 3.950 3.860 3.960 34,427,766 135,051,287 3.9227 2.393 2.393 2.399 2.344 2.405 56,685,340 2.3825 -0.25%
2016-08-08 0 3.950 3.930 3.950 3.910 3.970 24,983,821 98,213,701 3.9311 2.399 2.387 2.399 2.375 2.411 41,135,878 2.3875 0.77%
2016-08-05 0 3.920 3.910 3.920 3.870 3.960 34,262,286 134,592,740 3.9283 2.381 2.375 2.381 2.350 2.405 56,412,877 2.3859 1.82%
2016-08-04 0 3.850 3.850 3.860 3.810 3.890 41,384,334 159,411,228 3.8520 2.338 2.338 2.344 2.314 2.363 68,139,334 2.3395 0.00%
2016-08-03 0 3.850 3.840 3.850 3.800 3.870 39,225,375 150,463,459 3.8359 2.338 2.332 2.338 2.308 2.350 64,584,606 2.3297 -1.03%
2016-08-01 0 3.890 3.890 3.900 3.840 3.930 46,177,178 179,836,685 3.8945 2.363 2.363 2.369 2.332 2.387 76,030,754 2.3653 1.83%
2016-07-29 0 3.820 3.820 3.830 3.800 3.850 34,490,711 131,959,237 3.8259 2.320 2.320 2.326 2.308 2.338 56,788,979 2.3237 -1.04%
2016-07-28 0 3.860 3.850 3.860 3.820 3.870 33,460,424 128,876,488 3.8516 2.344 2.338 2.344 2.320 2.350 55,092,610 2.3393 -0.52%
2016-07-27 0 3.880 3.860 3.880 3.780 3.890 52,789,055 202,643,350 3.8387 2.357 2.344 2.357 2.296 2.363 86,917,214 2.3315 1.31%
2016-07-26 0 3.830 3.830 3.840 3.820 3.890 49,114,705 189,174,382 3.8517 2.326 2.326 2.332 2.320 2.363 80,867,395 2.3393 -0.78%
2016-07-25 0 3.860 3.840 3.860 3.810 3.900 46,787,820 179,897,282 3.8450 2.344 2.332 2.344 2.314 2.369 77,036,177 2.3352 1.05%
2016-07-22 0 3.820 3.820 3.830 3.740 3.860 85,964,156 328,929,467 3.8264 2.320 2.320 2.326 2.271 2.344 141,540,040 2.3239 1.06%
2016-07-21 0 3.780 3.770 3.780 3.570 3.830 103,062,046 385,623,423 3.7417 2.296 2.290 2.296 2.168 2.326 169,691,728 2.2725 6.18%
2016-07-20 0 3.560 3.550 3.560 3.550 3.590 39,705,622 141,583,282 3.5658 2.162 2.156 2.162 2.156 2.180 65,375,333 2.1657 -0.84%
2016-07-19 0 3.590 3.580 3.600 3.570 3.650 33,141,427 119,337,209 3.6008 2.180 2.174 2.186 2.168 2.217 54,567,382 2.1870 -1.37%
2016-07-18 0 3.640 3.640 3.650 3.610 3.650 44,392,506 161,517,384 3.6384 2.211 2.211 2.217 2.193 2.217 73,092,291 2.2098 0.00%
2016-07-15 0 3.640 3.640 3.650 3.620 3.710 61,108,500 223,950,985 3.6648 2.211 2.211 2.217 2.199 2.253 100,615,186 2.2258 -1.36%
2016-07-14 0 3.690 3.680 3.700 3.590 3.700 56,040,234 204,575,323 3.6505 2.241 2.235 2.247 2.180 2.247 92,270,283 2.2171 1.65%
2016-07-13 0 3.630 3.620 3.640 3.590 3.640 52,323,641 189,349,879 3.6188 2.205 2.199 2.211 2.180 2.211 86,150,910 2.1979 0.28%
2016-07-12 0 3.620 3.610 3.620 3.530 3.630 70,896,332 253,942,174 3.5819 2.199 2.193 2.199 2.144 2.205 116,730,858 2.1755 0.84%
2016-07-11 0 3.590 3.580 3.590 3.540 3.620 84,290,413 300,895,039 3.5697 2.180 2.174 2.180 2.150 2.199 138,784,221 2.1681 2.57%
2016-07-08 0 3.500 3.490 3.500 3.460 3.550 54,769,278 191,905,154 3.5039 2.126 2.120 2.126 2.101 2.156 90,177,653 2.1281 -1.96%
2016-07-07 0 3.570 3.560 3.570 3.480 3.580 38,872,518 138,057,997 3.5516 2.168 2.162 2.168 2.114 2.174 64,003,627 2.1570 3.78%
2016-07-06 0 3.440 3.430 3.450 3.410 3.500 61,916,000 214,830,656 3.4697 2.089 2.083 2.095 2.071 2.126 101,944,735 2.1073 -2.55%
2016-07-05 0 3.530 3.510 3.530 3.500 3.560 44,182,980 155,886,127 3.5282 2.144 2.132 2.144 2.126 2.162 72,747,306 2.1428 -0.28%
2016-07-04 0 3.540 3.540 3.550 3.480 3.570 44,127,494 155,848,521 3.5318 2.150 2.150 2.156 2.114 2.168 72,655,948 2.1450 2.31%
2016-06-30 0 3.460 3.450 3.460 3.430 3.520 59,011,595 204,988,058 3.4737 2.101 2.095 2.101 2.083 2.138 97,162,631 2.1097 1.47%
2016-06-29 0 3.410 3.400 3.410 3.340 3.420 50,708,707 171,181,821 3.3758 2.071 2.065 2.071 2.029 2.077 83,491,920 2.0503 2.10%
2016-06-28 0 3.340 3.330 3.340 3.300 3.360 49,119,644 163,578,321 3.3302 2.029 2.022 2.029 2.004 2.041 80,875,527 2.0226 -0.60%
2016-06-27 0 3.360 3.360 3.370 3.320 3.400 34,500,199 116,137,078 3.3663 2.041 2.041 2.047 2.016 2.065 56,804,601 2.0445 0.00%
2016-06-24 0 3.360 3.350 3.360 3.290 3.550 92,323,660 309,944,243 3.3571 2.041 2.035 2.041 1.998 2.156 152,010,968 2.0390 -4.27%
2016-06-23 0 3.510 3.500 3.510 3.460 3.520 32,393,324 113,314,037 3.4981 2.132 2.126 2.132 2.101 2.138 53,335,630 2.1245 0.57%
2016-06-22 0 3.490 3.480 3.490 3.410 3.520 42,342,300 147,419,464 3.4816 2.120 2.114 2.120 2.071 2.138 69,716,625 2.1146 0.87%
2016-06-21 0 3.460 3.450 3.460 3.380 3.460 64,025,365 219,746,547 3.4322 2.101 2.095 2.101 2.053 2.101 105,417,806 2.0845 2.37%
2016-06-20 0 3.380 3.380 3.390 3.350 3.400 40,847,165 137,955,342 3.3774 2.053 2.053 2.059 2.035 2.065 67,254,884 2.0512 0.60%
2016-06-17 0 3.360 3.350 3.370 3.340 3.390 71,032,117 238,858,777 3.3627 2.041 2.035 2.047 2.029 2.059 116,954,428 2.0423 1.51%
2016-06-16 0 3.310 3.290 3.300 3.290 3.360 67,034,390 222,150,085 3.3140 2.010 1.998 2.004 1.998 2.041 110,372,168 2.0127 -2.07%
2016-06-15 0 3.380 3.370 3.390 3.360 3.410 56,787,594 192,591,487 3.3914 2.053 2.047 2.059 2.041 2.071 93,500,811 2.0598 -0.88%
2016-06-14 0 3.410 3.390 3.410 3.380 3.430 42,550,115 144,796,264 3.4030 2.071 2.059 2.071 2.053 2.083 70,058,793 2.0668 -0.29%
2016-06-13 0 3.420 3.420 3.430 3.400 3.500 51,524,383 176,571,205 3.4269 2.077 2.077 2.083 2.065 2.126 84,834,931 2.0814 -3.39%
2016-06-10 0 3.540 3.540 3.560 3.530 3.670 49,797,000 178,135,382 3.5772 2.150 2.150 2.162 2.144 2.229 81,990,794 2.1726 -3.54%
2016-06-08 0 3.670 3.670 3.680 3.630 3.700 52,772,570 193,664,342 3.6698 2.229 2.229 2.235 2.205 2.247 86,890,072 2.2288 0.00%
2016-06-07 0 3.670 3.660 3.670 3.600 3.670 70,558,200 256,861,616 3.6404 2.229 2.223 2.229 2.186 2.229 116,174,123 2.2110 1.94%
2016-06-06 0 3.600 3.600 3.610 3.550 3.640 49,600,000 178,221,574 3.5932 2.186 2.186 2.193 2.156 2.211 81,666,433 2.1823 -0.55%
2016-06-03 0 3.620 3.620 3.640 3.590 3.660 65,422,702 236,843,738 3.6202 2.199 2.199 2.211 2.180 2.223 107,718,522 2.1987 0.00%
2016-06-02 0 3.620 3.610 3.630 3.570 3.720 61,051,024 221,843,909 3.6337 2.199 2.193 2.205 2.168 2.259 100,520,552 2.2070 -1.90%
2016-06-01 0 3.690 3.680 3.700 3.630 3.710 72,997,211 268,569,572 3.6792 2.241 2.235 2.247 2.205 2.253 120,189,957 2.2345 1.93%
2016-05-31 0 3.620 3.620 3.640 3.610 3.720 93,592,849 342,224,616 3.6565 2.199 2.199 2.211 2.193 2.259 154,100,688 2.2208 -1.63%
2016-05-30 0 3.680 3.680 3.690 3.630 3.700 49,629,193 182,341,645 3.6741 2.235 2.235 2.241 2.205 2.247 81,714,499 2.2314 0.96%
2016-05-27 0 3.740 3.730 3.750 3.660 3.750 39,219,571 145,833,581 3.7184 2.214 2.208 2.220 2.166 2.220 66,258,076 2.2010 1.36%
2016-05-26 0 3.690 3.680 3.690 3.630 3.730 34,349,852 126,222,414 3.6746 2.184 2.178 2.184 2.149 2.208 58,031,106 2.1751 -0.54%
2016-05-25 0 3.710 3.700 3.710 3.660 3.740 38,023,028 140,916,681 3.7061 2.196 2.190 2.196 2.166 2.214 64,236,620 2.1937 2.77%
2016-05-24 0 3.610 3.600 3.620 3.550 3.660 47,102,381 169,313,911 3.5946 2.137 2.131 2.143 2.101 2.166 79,575,402 2.1277 -2.17%
2016-05-23 0 3.690 3.670 3.680 3.650 3.710 23,222,128 85,393,106 3.6772 2.184 2.172 2.178 2.161 2.196 39,231,778 2.1766 0.00%
2016-05-20 0 3.690 3.670 3.680 3.660 3.730 19,118,457 70,720,757 3.6991 2.184 2.172 2.178 2.166 2.208 32,298,981 2.1896 0.54%
2016-05-19 0 3.670 3.670 3.680 3.650 3.700 37,706,379 138,551,316 3.6745 2.172 2.172 2.178 2.161 2.190 63,701,669 2.1750 -0.27%
2016-05-18 0 3.680 3.680 3.690 3.650 3.710 51,280,085 188,801,490 3.6818 2.178 2.178 2.184 2.161 2.196 86,633,272 2.1793 -2.13%
2016-05-17 0 3.760 3.750 3.770 3.690 3.770 58,443,848 218,166,402 3.7329 2.226 2.220 2.232 2.184 2.232 98,735,830 2.2096 1.08%
2016-05-16 0 3.720 3.710 3.720 3.570 3.750 94,537,157 349,847,029 3.7006 2.202 2.196 2.202 2.113 2.220 159,712,357 2.1905 0.00%
2016-05-13 0 3.720 3.710 3.720 3.710 3.770 39,507,082 147,404,321 3.7311 2.202 2.196 2.202 2.196 2.232 66,743,801 2.2085 -1.33%
2016-05-12 0 3.770 3.760 3.770 3.710 3.780 34,603,033 129,806,389 3.7513 2.232 2.226 2.232 2.196 2.237 58,458,834 2.2205 0.53%
2016-05-11 0 3.750 3.750 3.760 3.710 3.790 50,190,042 187,954,600 3.7449 2.220 2.220 2.226 2.196 2.243 84,791,738 2.2167 0.54%
2016-05-10 0 3.730 3.740 3.750 3.670 3.760 42,327,694 157,534,880 3.7218 2.208 2.214 2.220 2.172 2.226 71,508,981 2.2030 0.81%
2016-05-09 0 3.700 3.700 3.710 3.670 3.750 27,095,446 100,168,593 3.6969 2.190 2.190 2.196 2.172 2.220 45,775,414 2.1883 0.27%
2016-05-06 0 3.690 3.680 3.690 3.680 3.770 41,237,630 152,821,813 3.7059 2.184 2.178 2.184 2.178 2.232 69,667,412 2.1936 -1.60%
2016-05-05 0 3.750 3.740 3.750 3.710 3.780 28,768,905 107,797,160 3.7470 2.220 2.214 2.220 2.196 2.237 48,602,579 2.2179 -0.79%
2016-05-04 0 3.780 3.780 3.800 3.730 3.810 56,504,930 213,240,965 3.7738 2.237 2.237 2.249 2.208 2.255 95,460,196 2.2338 0.00%
2016-05-03 0 3.780 3.770 3.780 3.760 3.850 51,739,883 196,425,022 3.7964 2.237 2.232 2.237 2.226 2.279 87,410,061 2.2472 -2.07%
2016-04-29 0 3.860 3.850 3.860 3.840 3.900 52,125,660 201,729,514 3.8701 2.285 2.279 2.285 2.273 2.308 88,061,798 2.2908 0.26%
2016-04-28 0 3.850 3.850 3.860 3.830 3.920 54,287,000 210,193,011 3.8719 2.279 2.279 2.285 2.267 2.320 91,713,195 2.2919 0.79%
2016-04-27 0 3.820 3.810 3.820 3.780 3.870 32,571,818 124,204,542 3.8133 2.261 2.255 2.261 2.237 2.291 55,027,272 2.2571 -1.04%
2016-04-26 0 3.860 3.850 3.870 3.780 3.870 49,283,035 188,748,465 3.8299 2.285 2.279 2.291 2.237 2.291 83,259,429 2.2670 0.52%
2016-04-25 0 3.840 3.840 3.850 3.830 3.930 41,634,400 160,999,540 3.8670 2.273 2.273 2.279 2.267 2.326 70,337,721 2.2890 -2.29%
2016-04-22 0 3.930 3.930 3.950 3.890 4.050 94,226,714 371,750,849 3.9453 2.326 2.326 2.338 2.303 2.397 159,187,890 2.3353 -3.44%
2016-04-21 0 4.070 4.060 4.070 4.040 4.140 42,597,217 173,926,288 4.0830 2.409 2.403 2.409 2.391 2.451 71,964,317 2.4168 0.74%
2016-04-20 0 4.040 4.020 4.040 3.930 4.160 96,931,957 392,084,924 4.0450 2.391 2.380 2.391 2.326 2.462 163,758,164 2.3943 -3.12%
2016-04-19 0 4.170 4.160 4.170 4.120 4.300 52,747,488 220,313,918 4.1768 2.468 2.462 2.468 2.439 2.545 89,112,322 2.4723 -1.42%
2016-04-18 0 4.230 4.210 4.220 4.160 4.250 38,118,505 160,808,450 4.2186 2.504 2.492 2.498 2.462 2.516 64,397,920 2.4971 -0.70%
2016-04-15 0 4.260 4.250 4.270 4.220 4.280 23,279,485 98,927,122 4.2495 2.522 2.516 2.528 2.498 2.533 39,328,678 2.5154 -0.23%
2016-04-14 0 4.270 4.260 4.280 4.240 4.340 46,307,022 197,631,704 4.2679 2.528 2.522 2.533 2.510 2.569 78,231,712 2.5262 -0.47%
2016-04-13 0 4.290 4.270 4.290 4.190 4.300 56,316,473 239,680,171 4.2560 2.539 2.528 2.539 2.480 2.545 95,141,814 2.5192 2.14%
2016-04-12 0 4.200 4.190 4.220 4.160 4.220 34,128,349 143,224,518 4.1966 2.486 2.480 2.498 2.462 2.498 57,656,896 2.4841 0.96%
2016-04-11 0 4.160 4.140 4.160 4.110 4.230 39,717,066 165,561,622 4.1685 2.462 2.451 2.462 2.433 2.504 67,098,551 2.4674 -1.89%
2016-04-08 0 4.240 4.230 4.250 4.140 4.250 38,673,226 162,497,217 4.2018 2.510 2.504 2.516 2.451 2.516 65,335,073 2.4871 0.95%
2016-04-07 0 4.200 4.200 4.220 4.150 4.220 60,503,180 253,069,766 4.1828 2.486 2.486 2.498 2.456 2.498 102,214,894 2.4759 1.94%
2016-04-06 0 4.120 4.110 4.120 4.030 4.150 49,245,326 201,987,172 4.1017 2.439 2.433 2.439 2.385 2.456 83,195,722 2.4279 0.98%
2016-04-05 0 4.080 4.080 4.100 3.960 4.100 65,680,200 266,218,937 4.0533 2.415 2.415 2.427 2.344 2.427 110,961,022 2.3992 0.99%
2016-04-01 0 4.040 4.030 4.040 4.020 4.140 35,950,105 146,012,156 4.0615 2.391 2.385 2.391 2.380 2.451 60,734,596 2.4041 -1.46%
2016-03-31 0 4.100 4.080 4.100 4.000 4.110 61,747,769 250,848,890 4.0625 2.427 2.415 2.427 2.368 2.433 104,317,519 2.4047 1.23%
2016-03-30 0 4.050 4.030 4.050 4.010 4.100 54,659,382 220,766,226 4.0389 2.397 2.385 2.397 2.374 2.427 92,342,302 2.3907 1.50%
2016-03-29 0 3.990 3.990 4.000 3.970 4.140 59,039,346 237,425,098 4.0215 2.362 2.362 2.368 2.350 2.451 99,741,873 2.3804 1.27%
2016-03-24 0 3.940 3.930 3.940 3.830 3.980 52,978,975 208,465,677 3.9349 2.332 2.326 2.332 2.267 2.356 89,503,400 2.3291 0.77%
2016-03-23 0 3.910 3.910 3.920 3.850 3.940 46,951,877 182,996,441 3.8975 2.314 2.314 2.320 2.279 2.332 79,321,139 2.3070 -0.76%
2016-03-22 0 3.940 3.920 3.950 3.870 3.960 41,531,392 163,215,776 3.9299 2.332 2.320 2.338 2.291 2.344 70,163,698 2.3262 1.03%
2016-03-21 0 3.900 3.900 3.910 3.860 3.940 38,806,000 151,354,524 3.9003 2.308 2.308 2.314 2.285 2.332 65,559,383 2.3087 -1.27%
2016-03-18 0 3.950 3.940 3.960 3.860 3.990 57,494,921 226,918,909 3.9468 2.338 2.332 2.344 2.285 2.362 97,132,700 2.3362 0.51%
2016-03-17 0 3.930 3.920 3.930 3.790 3.930 77,944,370 302,719,357 3.8838 2.326 2.320 2.326 2.243 2.326 131,680,277 2.2989 5.36%
2016-03-16 0 3.730 3.720 3.740 3.710 3.820 32,743,062 122,598,956 3.7443 2.208 2.202 2.214 2.196 2.261 55,316,574 2.2163 -1.06%
2016-03-15 0 3.770 3.760 3.770 3.740 3.800 31,317,099 118,030,870 3.7689 2.232 2.226 2.232 2.214 2.249 52,907,532 2.2309 -0.79%
2016-03-14 0 3.800 3.790 3.800 3.770 3.830 53,215,374 202,121,648 3.7982 2.249 2.243 2.249 2.232 2.267 89,902,775 2.2482 1.06%
2016-03-11 0 3.760 3.750 3.760 3.700 3.770 50,696,695 189,827,298 3.7444 2.226 2.220 2.226 2.190 2.232 85,647,685 2.2164 1.08%
2016-03-10 0 3.720 3.710 3.720 3.670 3.800 41,618,007 155,166,306 3.7283 2.202 2.196 2.202 2.172 2.249 70,310,026 2.2069 -0.80%
2016-03-09 0 3.750 3.740 3.760 3.710 3.760 32,435,877 121,256,484 3.7383 2.220 2.214 2.226 2.196 2.226 54,797,611 2.2128 -0.53%
2016-03-08 0 3.770 3.750 3.760 3.730 3.830 46,651,591 175,963,921 3.7719 2.232 2.220 2.226 2.208 2.267 78,813,831 2.2327 -1.05%
2016-03-07 0 3.810 3.800 3.810 3.800 3.920 45,464,186 174,602,470 3.8404 2.255 2.249 2.255 2.249 2.320 76,807,813 2.2732 -1.30%
2016-03-04 0 3.860 3.840 3.860 3.810 3.880 40,091,656 154,612,740 3.8565 2.285 2.273 2.285 2.255 2.297 67,731,388 2.2827 0.78%
2016-03-03 0 3.830 3.820 3.840 3.800 3.880 43,666,675 167,580,435 3.8377 2.267 2.261 2.273 2.249 2.297 73,771,074 2.2716 0.00%
2016-03-02 0 3.830 3.830 3.840 3.810 3.880 57,636,168 221,536,066 3.8437 2.267 2.267 2.273 2.255 2.297 97,371,325 2.2752 1.32%
2016-03-01 0 3.780 3.780 3.790 3.760 3.810 46,624,000 176,231,957 3.7799 2.237 2.237 2.243 2.226 2.255 78,767,219 2.2374 1.34%
2016-02-29 0 3.730 3.730 3.740 3.680 3.800 34,919,693 130,634,709 3.7410 2.208 2.208 2.214 2.178 2.249 58,993,804 2.2144 -1.32%
2016-02-26 0 3.780 3.790 3.800 3.770 3.870 42,477,440 161,485,420 3.8017 2.237 2.243 2.249 2.232 2.291 71,761,964 2.2503 0.00%
2016-02-25 0 3.780 3.770 3.790 3.760 3.840 58,691,635 223,387,953 3.8061 2.237 2.232 2.243 2.226 2.273 99,154,445 2.2529 -0.26%
2016-02-24 0 3.790 3.790 3.800 3.720 3.820 43,825,902 165,802,156 3.7832 2.243 2.243 2.249 2.202 2.261 74,040,074 2.2394 1.07%
2016-02-23 0 3.750 3.730 3.750 3.720 3.800 24,788,000 93,022,520 3.7527 2.220 2.208 2.220 2.202 2.249 41,877,184 2.2213 0.27%
2016-02-22 0 3.740 3.740 3.750 3.660 3.840 56,625,730 211,656,513 3.7378 2.214 2.214 2.220 2.166 2.273 95,664,277 2.2125 -1.32%
2016-02-19 0 3.790 3.780 3.800 3.730 3.810 39,738,669 150,534,828 3.7881 2.243 2.237 2.249 2.208 2.255 67,135,047 2.2423 0.00%
2016-02-18 0 3.790 3.770 3.790 3.760 3.830 37,497,395 142,143,208 3.7907 2.243 2.232 2.243 2.226 2.267 63,348,608 2.2438 2.71%
2016-02-17 0 3.690 3.680 3.690 3.670 3.800 50,651,624 188,303,557 3.7176 2.184 2.178 2.184 2.172 2.249 85,571,541 2.2005 -2.12%
2016-02-16 0 3.770 3.760 3.770 3.740 3.870 54,213,129 206,134,867 3.8023 2.232 2.226 2.232 2.214 2.291 91,588,396 2.2507 -0.79%
2016-02-15 0 3.800 3.800 3.820 3.640 3.860 94,007,355 357,151,544 3.7992 2.249 2.249 2.261 2.155 2.285 158,817,302 2.2488 5.56%
2016-02-12 0 3.600 3.590 3.610 3.480 3.650 62,525,494 224,828,787 3.5958 2.131 2.125 2.137 2.060 2.161 105,631,419 2.1284 0.84%
2016-02-11 0 3.570 3.560 3.580 3.400 3.620 51,914,298 184,702,642 3.5578 2.113 2.107 2.119 2.013 2.143 87,704,720 2.1060 -2.99%
2016-02-05 0 3.680 3.670 3.680 3.630 3.760 39,842,754 146,944,749 3.6881 2.178 2.172 2.178 2.149 2.226 67,310,890 2.1831 0.00%
2016-02-04 0 3.680 3.670 3.690 3.630 3.710 38,881,621 142,934,473 3.6761 2.178 2.172 2.184 2.149 2.196 65,687,138 2.1760 1.94%
2016-02-03 0 3.610 3.610 3.620 3.480 3.640 33,818,539 121,255,937 3.5855 2.137 2.137 2.143 2.060 2.155 57,133,499 2.1223 -0.82%
2016-02-02 0 3.640 3.620 3.630 3.600 3.690 39,604,711 144,232,112 3.6418 2.155 2.143 2.149 2.131 2.184 66,908,737 2.1557 -0.82%
2016-02-01 0 3.670 3.650 3.670 3.590 3.700 41,803,872 152,478,200 3.6475 2.172 2.161 2.172 2.125 2.190 70,624,029 2.1590 1.66%
2016-01-29 0 3.610 3.600 3.620 3.560 3.630 69,629,499 250,390,540 3.5960 2.137 2.131 2.143 2.107 2.149 117,633,021 2.1286 0.84%
2016-01-28 0 3.580 3.580 3.590 3.460 3.600 77,657,995 276,115,832 3.5555 2.119 2.119 2.125 2.048 2.131 131,196,471 2.1046 4.07%
2016-01-27 0 3.440 3.430 3.450 3.360 3.460 69,217,603 236,144,654 3.4116 2.036 2.030 2.042 1.989 2.048 116,937,158 2.0194 2.99%
2016-01-26 0 3.340 3.330 3.340 3.320 3.420 61,049,200 205,806,996 3.3712 1.977 1.971 1.977 1.965 2.024 103,137,347 1.9955 -2.34%
2016-01-25 0 3.420 3.420 3.430 3.390 3.440 41,837,000 143,079,210 3.4199 2.024 2.024 2.030 2.007 2.036 70,679,996 2.0243 1.79%
2016-01-22 0 3.360 3.350 3.370 3.310 3.430 77,425,593 260,792,013 3.3683 1.989 1.983 1.995 1.959 2.030 130,803,848 1.9938 1.51%
2016-01-21 0 3.310 3.310 3.320 3.280 3.460 52,773,541 176,062,684 3.3362 1.959 1.959 1.965 1.942 2.048 89,156,337 1.9748 -2.36%
2016-01-20 0 3.390 3.380 3.390 3.350 3.520 95,051,795 325,011,556 3.4193 2.007 2.001 2.007 1.983 2.084 160,581,793 2.0240 -4.78%
2016-01-19 0 3.560 3.550 3.560 3.430 3.600 107,599,292 379,581,657 3.5277 2.107 2.101 2.107 2.030 2.131 181,779,705 2.0881 4.40%
2016-01-18 0 3.410 3.400 3.420 3.400 3.510 47,581,481 163,616,810 3.4387 2.018 2.013 2.024 2.013 2.078 80,384,800 2.0354 -2.29%
2016-01-15 0 3.490 3.470 3.490 3.410 3.510 80,849,447 281,032,340 3.4760 2.066 2.054 2.066 2.018 2.078 136,588,154 2.0575 0.87%
2016-01-14 0 3.460 3.460 3.480 3.350 3.500 47,263,205 163,048,611 3.4498 2.048 2.048 2.060 1.983 2.072 79,847,100 2.0420 -0.57%
2016-01-13 0 3.480 3.470 3.490 3.390 3.580 89,774,082 313,340,656 3.4903 2.060 2.054 2.066 2.007 2.119 151,665,553 2.0660 4.82%
2016-01-12 0 3.320 3.320 3.340 3.310 3.440 53,461,480 179,746,796 3.3622 1.965 1.965 1.977 1.959 2.036 90,318,550 1.9901 -1.19%
2016-01-11 0 3.360 3.350 3.370 3.310 3.450 69,822,662 234,932,975 3.3647 1.989 1.983 1.995 1.959 2.042 117,959,353 1.9916 -2.89%
2016-01-08 0 3.460 3.470 3.480 3.370 3.520 58,165,495 201,033,735 3.4562 2.048 2.054 2.060 1.995 2.084 98,265,577 2.0458 2.37%
2016-01-07 0 3.380 3.370 3.390 3.290 3.450 72,759,596 246,068,536 3.3819 2.001 1.995 2.007 1.947 2.042 122,921,049 2.0018 -3.15%
2016-01-06 0 3.490 3.490 3.510 3.460 3.520 37,401,888 130,836,660 3.4981 2.066 2.066 2.078 2.048 2.084 63,187,257 2.0706 -0.57%
2016-01-05 0 3.510 3.510 3.520 3.470 3.580 47,503,523 167,027,976 3.5161 2.078 2.078 2.084 2.054 2.119 80,253,097 2.0813 0.00%
2016-01-04 0 3.510 3.510 3.520 3.500 3.600 32,810,565 116,142,323 3.5398 2.078 2.078 2.084 2.072 2.131 55,430,614 2.0953 -3.57%
2015-12-31 0 3.640 3.620 3.640 3.620 3.680 15,906,609 57,924,064 3.6415 2.155 2.143 2.155 2.143 2.178 26,872,841 2.1555 -0.27%
2015-12-30 0 3.650 3.640 3.650 3.640 3.710 30,970,973 113,528,495 3.6656 2.161 2.155 2.161 2.155 2.196 52,322,782 2.1698 -1.08%
2015-12-29 0 3.690 3.680 3.700 3.650 3.750 54,508,223 202,015,606 3.7061 2.184 2.178 2.190 2.161 2.220 92,086,932 2.1937 0.27%
2015-12-28 0 3.680 3.660 3.680 3.620 3.720 33,934,770 124,450,280 3.6673 2.178 2.166 2.178 2.143 2.202 57,329,861 2.1708 -1.34%
2015-12-24 0 3.730 3.720 3.730 3.690 3.730 15,686,000 58,204,420 3.7106 2.208 2.202 2.208 2.184 2.208 26,500,141 2.1964 0.54%
2015-12-23 0 3.710 3.700 3.710 3.620 3.730 32,464,173 119,847,393 3.6917 2.196 2.190 2.196 2.143 2.208 54,845,415 2.1852 2.20%
2015-12-22 0 3.630 3.630 3.650 3.580 3.660 30,936,565 112,116,966 3.6241 2.149 2.149 2.161 2.119 2.166 52,264,653 2.1452 -0.55%
2015-12-21 0 3.650 3.640 3.660 3.570 3.710 44,713,903 163,504,731 3.6567 2.161 2.155 2.166 2.113 2.196 75,540,275 2.1645 1.11%
2015-12-18 0 3.610 3.600 3.620 3.570 3.640 49,474,381 178,745,173 3.6129 2.137 2.131 2.143 2.113 2.155 83,582,691 2.1385 -0.28%
2015-12-17 0 3.620 3.610 3.630 3.600 3.690 44,724,904 162,690,502 3.6376 2.143 2.137 2.149 2.131 2.184 75,558,860 2.1532 0.56%
2015-12-16 0 3.600 3.610 3.620 3.500 3.650 62,706,538 225,930,023 3.6030 2.131 2.137 2.143 2.072 2.161 105,937,277 2.1327 4.05%
2015-12-15 0 3.460 3.450 3.460 3.400 3.490 48,298,905 166,992,938 3.4575 2.048 2.042 2.048 2.013 2.066 81,596,826 2.0466 0.58%
2015-12-14 0 3.440 3.430 3.440 3.360 3.460 47,741,971 163,402,203 3.4226 2.036 2.030 2.036 1.989 2.048 80,655,934 2.0259 -0.58%
2015-12-11 0 3.460 3.460 3.470 3.430 3.540 68,747,921 238,573,252 3.4703 2.048 2.048 2.054 2.030 2.095 116,143,671 2.0541 -2.26%
2015-12-10 0 3.540 3.520 3.540 3.520 3.590 31,194,907 110,799,434 3.5518 2.095 2.084 2.095 2.084 2.125 52,701,099 2.1024 -1.12%
2015-12-09 0 3.580 3.570 3.590 3.530 3.600 35,446,558 126,484,136 3.5683 2.119 2.113 2.125 2.089 2.131 59,883,896 2.1122 0.00%
2015-12-08 0 3.580 3.580 3.600 3.510 3.600 95,207,778 337,965,223 3.5498 2.119 2.119 2.131 2.078 2.131 160,845,313 2.1012 -1.10%
2015-12-07 0 3.620 3.620 3.630 3.610 3.720 36,911,299 134,413,031 3.6415 2.143 2.143 2.149 2.137 2.202 62,358,450 2.1555 -1.36%
2015-12-04 0 3.670 3.670 3.690 3.620 3.700 75,406,755 277,010,334 3.6735 2.172 2.172 2.184 2.143 2.190 127,393,196 2.1745 -1.34%
2015-12-03 0 3.720 3.720 3.730 3.710 3.820 62,773,578 235,424,452 3.7504 2.202 2.202 2.208 2.196 2.261 106,050,535 2.2199 -3.12%
2015-12-02 0 3.840 3.830 3.850 3.790 3.850 44,536,730 170,767,819 3.8343 2.273 2.267 2.279 2.243 2.279 75,240,956 2.2696 -0.26%
2015-12-01 0 3.850 3.840 3.860 3.820 3.860 83,864,548 321,694,442 3.8359 2.279 2.273 2.285 2.261 2.285 141,681,906 2.2705 1.32%
2015-11-30 0 3.800 3.800 3.820 3.750 3.840 107,895,200 410,120,656 3.8011 2.249 2.249 2.261 2.220 2.273 182,279,616 2.2500 0.00%
2015-11-27 0 3.800 3.800 3.810 3.750 3.860 66,644,246 253,562,994 3.8047 2.249 2.249 2.255 2.220 2.285 112,589,694 2.2521 -0.78%
2015-11-26 0 3.830 3.830 3.850 3.810 3.940 59,811,023 230,905,747 3.8606 2.267 2.267 2.279 2.255 2.332 101,045,554 2.2852 -1.29%
2015-11-25 0 3.880 3.880 3.900 3.870 3.960 61,271,827 239,144,815 3.9030 2.297 2.297 2.308 2.291 2.344 103,513,457 2.3103 -2.27%
2015-11-24 0 3.970 3.960 3.980 3.910 4.010 23,645,427 93,657,991 3.9609 2.350 2.344 2.356 2.314 2.374 39,946,905 2.3446 0.25%
2015-11-23 0 3.960 3.960 3.970 3.940 4.010 19,370,575 76,978,543 3.9740 2.344 2.344 2.350 2.332 2.374 32,724,912 2.3523 -1.25%
2015-11-20 0 4.010 4.000 4.010 3.880 4.030 29,057,000 115,147,250 3.9628 2.374 2.368 2.374 2.297 2.385 49,089,290 2.3457 2.56%
2015-11-19 0 3.910 3.900 3.910 3.860 3.930 44,416,100 173,255,013 3.9007 2.314 2.308 2.314 2.285 2.326 75,037,162 2.3089 1.30%
2015-11-18 0 3.860 3.860 3.870 3.850 3.960 36,256,549 140,770,980 3.8826 2.285 2.285 2.291 2.279 2.344 61,252,306 2.2982 -2.03%
2015-11-17 0 3.940 3.930 3.950 3.920 3.980 41,028,443 162,168,932 3.9526 2.332 2.326 2.338 2.320 2.356 69,314,009 2.3396 1.55%
2015-11-16 0 3.880 3.880 3.890 3.880 3.970 42,697,645 166,976,803 3.9107 2.297 2.297 2.303 2.297 2.350 72,133,981 2.3148 -2.51%
2015-11-13 0 3.980 3.970 3.980 3.960 4.000 62,157,112 247,199,436 3.9770 2.356 2.350 2.356 2.344 2.368 105,009,069 2.3541 -2.45%
2015-11-12 0 4.080 4.060 4.080 3.980 4.090 95,185,976 384,021,543 4.0344 2.415 2.403 2.415 2.356 2.421 160,808,480 2.3881 3.55%
2015-11-11 0 3.940 3.950 3.960 3.920 4.010 41,732,279 165,286,075 3.9606 2.332 2.338 2.344 2.320 2.374 70,503,079 2.3444 -1.25%
2015-11-10 0 3.990 4.000 4.010 3.970 4.030 92,976,943 373,204,604 4.0139 2.362 2.368 2.374 2.350 2.385 157,076,510 2.3759 -2.21%
2015-11-09 0 4.080 4.070 4.080 4.040 4.200 53,676,450 221,475,593 4.1261 2.415 2.409 2.415 2.391 2.486 90,681,723 2.4423 -2.39%
2015-11-06 0 4.180 4.160 4.170 4.150 4.240 87,379,412 365,425,651 4.1821 2.474 2.462 2.468 2.456 2.510 147,619,965 2.4754 -0.48%
2015-11-05 0 4.200 4.190 4.210 4.130 4.320 119,648,749 504,816,247 4.2192 2.486 2.480 2.492 2.445 2.557 202,136,221 2.4974 1.20%
2015-11-04 0 4.150 4.120 4.150 4.040 4.200 86,012,645 355,605,481 4.1343 2.456 2.439 2.456 2.391 2.486 145,310,930 2.4472 2.47%
2015-11-03 0 4.050 4.040 4.050 4.010 4.100 54,379,251 220,439,336 4.0537 2.397 2.391 2.397 2.374 2.427 91,869,045 2.3995 0.75%
2015-11-02 0 4.020 4.000 4.020 4.000 4.100 42,922,573 173,333,676 4.0383 2.380 2.368 2.380 2.368 2.427 72,513,978 2.3903 -1.23%
2015-10-30 0 4.070 4.050 4.080 4.030 4.100 66,886,813 271,779,214 4.0633 2.409 2.397 2.415 2.385 2.427 112,999,490 2.4051 0.00%
2015-10-29 0 4.070 4.060 4.080 4.040 4.200 87,633,292 360,537,387 4.1142 2.409 2.403 2.415 2.391 2.486 148,048,873 2.4353 -2.86%
2015-10-28 0 4.190 4.180 4.200 4.110 4.250 91,868,619 384,445,704 4.1847 2.480 2.474 2.486 2.433 2.516 155,204,092 2.4770 -0.24%
2015-10-27 0 4.200 4.180 4.200 4.070 4.210 81,012,338 336,909,397 4.1587 2.486 2.474 2.486 2.409 2.492 136,863,344 2.4616 0.48%
2015-10-26 0 4.180 4.170 4.190 4.140 4.200 94,654,465 394,921,091 4.1722 2.474 2.468 2.480 2.451 2.486 159,910,538 2.4696 2.20%
2015-10-23 0 4.090 4.080 4.090 4.060 4.160 78,136,045 320,052,430 4.0961 2.421 2.415 2.421 2.403 2.462 132,004,095 2.4246 0.25%
2015-10-22 0 4.080 4.070 4.080 4.020 4.090 78,114,428 317,219,783 4.0610 2.415 2.409 2.415 2.380 2.421 131,967,575 2.4038 -0.24%
2015-10-20 0 4.090 4.080 4.090 4.010 4.120 51,318,148 208,446,284 4.0618 2.421 2.415 2.421 2.374 2.439 86,697,576 2.4043 0.25%
2015-10-19 0 4.080 4.070 4.090 4.010 4.090 74,819,042 303,518,608 4.0567 2.415 2.409 2.421 2.374 2.421 126,400,306 2.4012 1.24%
2015-10-16 0 4.030 4.030 4.040 4.020 4.160 97,349,844 396,005,141 4.0679 2.385 2.385 2.391 2.380 2.462 164,464,148 2.4079 -1.23%
2015-10-15 0 4.080 4.080 4.090 3.990 4.250 173,368,204 711,811,361 4.1058 2.415 2.415 2.421 2.362 2.516 292,890,598 2.4303 -0.49%
2015-10-14 0 4.100 4.100 4.110 4.000 4.160 95,543,639 391,151,497 4.0940 2.427 2.427 2.433 2.368 2.462 161,412,721 2.4233 0.99%
2015-10-13 0 4.060 4.050 4.060 4.010 4.140 103,342,457 422,261,404 4.0860 2.403 2.397 2.403 2.374 2.451 174,588,150 2.4186 1.50%
2015-10-12 0 4.000 4.000 4.020 3.860 4.130 108,105,977 437,826,635 4.0500 2.368 2.368 2.380 2.285 2.445 182,635,706 2.3973 4.17%
2015-10-09 0 3.840 3.830 3.850 3.800 3.900 77,078,974 297,094,224 3.8544 2.273 2.267 2.279 2.249 2.308 130,218,265 2.2815 1.59%
2015-10-08 0 3.780 3.760 3.780 3.760 3.860 75,582,346 287,204,910 3.7999 2.237 2.226 2.237 2.226 2.285 127,689,842 2.2492 -0.79%
2015-10-07 0 3.810 3.800 3.810 3.690 3.830 110,404,691 417,161,611 3.7785 2.255 2.249 2.255 2.184 2.267 186,519,184 2.2366 3.25%
2015-10-06 0 3.690 3.680 3.690 3.670 3.830 92,270,436 343,684,979 3.7248 2.184 2.178 2.184 2.172 2.267 155,882,928 2.2048 -1.86%
2015-10-05 0 3.760 3.750 3.770 3.750 3.840 64,708,560 244,911,401 3.7848 2.226 2.220 2.232 2.220 2.273 109,319,520 2.2403 0.53%
2015-10-02 0 3.740 3.740 3.750 3.720 3.840 191,703,466 716,084,676 3.7354 2.214 2.214 2.220 2.202 2.273 323,866,439 2.2110 0.27%
2015-09-30 0 3.730 3.710 3.730 3.620 3.760 105,810,221 389,835,630 3.6843 2.208 2.196 2.208 2.143 2.226 178,757,224 2.1808 2.19%
2015-09-29 0 3.650 3.630 3.650 3.570 3.660 73,647,015 266,359,060 3.6167 2.161 2.149 2.161 2.113 2.166 124,420,267 2.1408 -3.18%
2015-09-25 0 3.770 3.760 3.790 3.760 3.850 51,999,066 196,920,534 3.7870 2.232 2.226 2.243 2.226 2.279 87,847,928 2.2416 -1.82%
2015-09-24 0 3.840 3.820 3.840 3.790 3.880 35,241,472 135,046,444 3.8320 2.273 2.261 2.273 2.243 2.297 59,537,421 2.2683 -0.78%
2015-09-23 0 3.870 3.850 3.870 3.740 3.920 69,716,877 266,435,171 3.8217 2.291 2.279 2.291 2.214 2.320 117,780,639 2.2621 -2.03%
2015-09-22 0 3.950 3.930 3.940 3.880 4.030 41,779,424 165,559,176 3.9627 2.338 2.326 2.332 2.297 2.385 70,582,726 2.3456 1.02%
2015-09-21 0 3.910 3.890 3.900 3.860 3.940 103,538,152 404,906,456 3.9107 2.314 2.303 2.308 2.285 2.332 174,918,760 2.3148 -1.26%
2015-09-18 0 3.960 3.950 3.960 3.950 4.040 61,733,437 246,237,381 3.9887 2.344 2.338 2.344 2.338 2.391 104,293,307 2.3610 -0.75%
2015-09-17 0 3.990 4.000 4.010 3.960 4.120 68,215,949 276,215,230 4.0491 2.362 2.368 2.374 2.344 2.439 115,244,951 2.3968 -1.97%
2015-09-16 0 4.070 4.050 4.070 3.990 4.110 70,822,094 287,179,164 4.0549 2.409 2.397 2.409 2.362 2.433 119,647,807 2.4002 2.01%
2015-09-15 0 3.990 3.970 4.000 3.950 4.060 41,632,325 166,684,515 4.0037 2.362 2.350 2.368 2.338 2.403 70,334,215 2.3699 -0.99%
2015-09-14 0 4.030 4.010 4.030 3.990 4.110 53,796,961 217,633,507 4.0455 2.385 2.374 2.385 2.362 2.433 90,885,316 2.3946 0.25%
2015-09-11 0 4.020 4.010 4.030 4.000 4.140 67,659,883 273,747,074 4.0459 2.380 2.374 2.385 2.368 2.451 114,305,525 2.3949 -0.50%
2015-09-10 0 4.040 4.040 4.050 3.990 4.110 51,707,843 208,873,280 4.0395 2.391 2.391 2.397 2.362 2.433 87,355,932 2.3911 -0.98%
2015-09-09 0 4.080 4.070 4.090 3.990 4.120 216,309,983 876,657,004 4.0528 2.415 2.409 2.421 2.362 2.439 365,437,023 2.3989 4.62%
2015-09-08 0 3.900 3.900 3.910 3.820 3.960 61,957,700 241,349,045 3.8954 2.308 2.308 2.314 2.261 2.344 104,672,180 2.3058 1.83%
2015-09-07 0 3.830 3.820 3.830 3.820 3.960 45,711,140 176,685,250 3.8653 2.267 2.261 2.267 2.261 2.344 77,225,021 2.2879 -1.54%
2015-09-04 0 3.890 3.880 3.890 3.840 3.970 88,818,984 345,364,639 3.8884 2.303 2.297 2.303 2.273 2.350 150,051,998 2.3016 0.78%
2015-09-02 0 3.860 3.850 3.860 3.800 3.990 89,862,763 348,652,411 3.8798 2.285 2.279 2.285 2.249 2.362 151,815,372 2.2966 -2.53%
2015-09-01 0 3.960 3.960 3.970 3.960 4.090 111,962,927 450,745,708 4.0258 2.344 2.344 2.350 2.344 2.421 189,151,689 2.3830 -2.46%
2015-08-31 0 4.060 4.050 4.060 3.920 4.150 120,076,061 484,107,775 4.0317 2.403 2.397 2.403 2.320 2.456 202,858,128 2.3864 -0.98%
2015-08-28 0 4.100 4.100 4.110 4.000 4.260 183,835,174 756,232,378 4.1136 2.427 2.427 2.433 2.368 2.522 310,573,639 2.4350 -1.44%
2015-08-27 0 4.160 4.150 4.170 4.150 4.280 216,904,779 911,286,808 4.2013 2.462 2.456 2.468 2.456 2.533 366,441,879 2.4869 -0.48%
2015-08-26 0 4.180 4.190 4.200 4.170 4.400 106,875,404 457,212,102 4.2780 2.474 2.480 2.486 2.468 2.604 180,556,759 2.5322 -2.56%
2015-08-25 0 4.290 4.280 4.300 4.160 4.380 198,431,730 849,533,631 4.2812 2.539 2.533 2.545 2.462 2.593 335,233,259 2.5342 -1.38%
2015-08-24 0 4.350 4.310 4.320 4.250 4.520 214,094,844 937,706,289 4.3799 2.575 2.551 2.557 2.516 2.675 361,694,737 2.5925 -6.45%
2015-08-21 0 4.650 4.630 4.660 4.250 4.710 216,891,522 982,095,390 4.5280 2.752 2.741 2.758 2.516 2.788 366,419,482 2.6802 6.90%
2015-08-20 0 4.350 4.330 4.350 4.080 4.480 184,476,037 794,722,218 4.3080 2.575 2.563 2.575 2.415 2.652 311,656,322 2.5500 3.57%
2015-08-19 0 4.200 4.200 4.230 4.170 4.310 51,699,020 219,375,481 4.2433 2.486 2.486 2.504 2.468 2.551 87,341,026 2.5117 -0.71%
2015-08-18 0 4.230 4.240 4.250 4.220 4.330 44,147,602 188,332,653 4.2660 2.504 2.510 2.516 2.498 2.563 74,583,558 2.5251 0.24%
2015-08-17 0 4.220 4.220 4.230 4.140 4.290 41,923,841 175,745,134 4.1920 2.498 2.498 2.504 2.451 2.539 70,826,706 2.4813 -0.94%
2015-08-14 0 4.260 4.250 4.270 4.200 4.320 34,127,680 145,057,708 4.2504 2.522 2.516 2.528 2.486 2.557 57,655,766 2.5159 -0.47%
2015-08-13 0 4.280 4.280 4.300 4.220 4.360 58,705,170 252,724,855 4.3050 2.533 2.533 2.545 2.498 2.581 99,177,311 2.5482 -0.70%
2015-08-12 0 4.310 4.300 4.310 4.250 4.370 62,717,346 270,151,028 4.3074 2.551 2.545 2.551 2.516 2.587 105,955,536 2.5497 -2.05%
2015-08-11 0 4.400 4.390 4.410 4.360 4.510 65,884,131 292,599,093 4.4411 2.604 2.599 2.610 2.581 2.670 111,305,546 2.6288 1.62%
2015-08-10 0 4.330 4.310 4.330 4.230 4.400 41,633,500 180,106,770 4.3260 2.563 2.551 2.563 2.504 2.604 70,336,200 2.5607 1.41%
2015-08-07 0 4.270 4.270 4.290 4.230 4.340 31,441,996 134,839,648 4.2885 2.528 2.528 2.539 2.504 2.569 53,118,535 2.5385 1.18%
2015-08-06 0 4.220 4.220 4.230 4.210 4.310 34,803,556 147,766,862 4.2457 2.498 2.498 2.504 2.492 2.551 58,797,600 2.5131 -0.94%
2015-08-05 0 4.260 4.260 4.280 4.230 4.290 31,904,536 135,968,340 4.2617 2.522 2.522 2.533 2.504 2.539 53,899,956 2.5226 -0.70%
2015-08-04 0 4.290 4.270 4.290 4.220 4.300 80,897,318 344,271,133 4.2557 2.539 2.528 2.539 2.498 2.545 136,669,028 2.5190 0.00%
2015-08-03 0 4.290 4.270 4.300 4.220 4.350 49,295,363 210,396,836 4.2681 2.539 2.528 2.545 2.498 2.575 83,280,256 2.5264 -1.15%
2015-07-31 0 4.340 4.330 4.360 4.310 4.370 34,367,374 149,149,710 4.3399 2.569 2.563 2.581 2.551 2.587 58,060,708 2.5689 0.93%
2015-07-30 0 4.300 4.280 4.320 4.280 4.390 54,182,719 235,128,345 4.3395 2.545 2.533 2.557 2.533 2.599 91,537,021 2.5687 0.23%
2015-07-29 0 4.290 4.300 4.310 4.260 4.390 58,502,279 251,780,098 4.3038 2.539 2.545 2.551 2.522 2.599 98,834,545 2.5475 -0.23%
2015-07-28 0 4.300 4.300 4.310 4.230 4.400 67,769,739 291,334,886 4.2989 2.545 2.545 2.551 2.504 2.604 114,491,117 2.5446 -0.69%
2015-07-27 0 4.330 4.330 4.350 4.250 4.360 90,262,889 388,831,155 4.3078 2.563 2.563 2.575 2.516 2.581 152,491,350 2.5499 -2.26%
2015-07-24 0 4.430 4.420 4.430 4.400 4.550 47,496,000 211,003,570 4.4426 2.622 2.616 2.622 2.604 2.693 80,240,387 2.6296 -1.99%
2015-07-23 0 4.520 4.510 4.520 4.450 4.560 41,590,980 187,444,860 4.5069 2.675 2.670 2.675 2.634 2.699 70,264,366 2.6677 -1.31%
2015-07-22 0 4.580 4.570 4.580 4.490 4.590 65,751,724 298,237,934 4.5358 2.711 2.705 2.711 2.658 2.717 111,081,855 2.6848 -1.72%
2015-07-21 0 4.660 4.660 4.670 4.400 4.790 116,299,836 542,431,414 4.6641 2.758 2.758 2.764 2.604 2.835 196,478,522 2.7608 5.19%
2015-07-20 0 4.430 4.430 4.450 4.370 4.490 51,608,851 228,558,282 4.4287 2.622 2.622 2.634 2.587 2.658 87,188,694 2.6214 1.37%
2015-07-17 0 4.370 4.370 4.390 4.350 4.430 42,529,000 186,680,268 4.3895 2.587 2.587 2.599 2.575 2.622 71,849,070 2.5982 0.69%
2015-07-16 0 4.340 4.330 4.350 4.250 4.380 37,620,388 163,177,379 4.3375 2.569 2.563 2.575 2.516 2.593 63,556,394 2.5674 -0.23%
2015-07-15 0 4.350 4.340 4.360 4.310 4.470 62,572,102 273,453,359 4.3702 2.575 2.569 2.581 2.551 2.646 105,710,159 2.5868 -1.14%
2015-07-14 0 4.400 4.390 4.410 4.290 4.480 82,494,979 361,403,295 4.3809 2.604 2.599 2.610 2.539 2.652 139,368,138 2.5932 0.00%
2015-07-13 0 4.400 4.390 4.410 4.250 4.480 86,562,008 379,496,597 4.3841 2.604 2.599 2.610 2.516 2.652 146,239,032 2.5950 0.69%
2015-07-10 0 4.370 4.370 4.380 4.170 4.440 170,175,399 743,576,770 4.3695 2.587 2.587 2.593 2.468 2.628 287,496,630 2.5864 5.56%
2015-07-09 0 4.140 4.130 4.160 3.960 4.210 173,287,451 718,260,633 4.1449 2.451 2.445 2.462 2.344 2.492 292,754,173 2.4535 2.22%
2015-07-08 0 4.050 4.030 4.060 3.840 4.180 186,039,607 750,354,736 4.0333 2.397 2.385 2.403 2.273 2.474 314,297,838 2.3874 -4.48%
2015-07-07 0 4.240 4.250 4.260 4.200 4.400 116,754,676 498,640,910 4.2708 2.510 2.516 2.522 2.486 2.604 197,246,935 2.5280 -2.75%
2015-07-06 0 4.360 4.360 4.380 4.220 4.540 96,201,457 419,339,738 4.3590 2.581 2.581 2.593 2.498 2.687 162,524,048 2.5802 -3.33%
2015-07-03 0 4.510 4.510 4.520 4.410 4.580 50,750,087 228,041,592 4.4934 2.670 2.670 2.675 2.610 2.711 85,737,886 2.6598 0.00%
2015-07-02 0 4.510 4.510 4.530 4.430 4.580 94,323,730 424,114,953 4.4964 2.670 2.670 2.681 2.622 2.711 159,351,790 2.6615 -0.88%
2015-06-30 0 4.550 4.550 4.560 4.490 4.620 77,474,496 353,755,636 4.5661 2.693 2.693 2.699 2.658 2.735 130,886,466 2.7028 1.11%
2015-06-29 0 4.500 4.490 4.510 4.320 4.630 101,270,459 451,812,003 4.4614 2.664 2.658 2.670 2.557 2.741 171,087,689 2.6408 -1.32%
2015-06-26 0 4.560 4.540 4.570 4.520 4.680 65,674,070 301,640,370 4.5930 2.699 2.687 2.705 2.675 2.770 110,950,666 2.7187 -3.18%
2015-06-25 0 4.710 4.700 4.720 4.680 4.800 53,182,115 251,277,457 4.7248 2.788 2.782 2.794 2.770 2.841 89,846,587 2.7967 -1.46%
2015-06-24 0 4.780 4.790 4.800 4.740 4.940 75,127,081 362,044,975 4.8191 2.829 2.835 2.841 2.806 2.924 126,920,711 2.8525 -0.83%
2015-06-23 0 4.820 4.820 4.830 4.700 4.860 89,018,365 426,817,640 4.7947 2.853 2.853 2.859 2.782 2.877 150,388,835 2.8381 2.55%
2015-06-22 0 4.700 4.700 4.710 4.650 4.730 47,638,698 223,466,096 4.6909 2.782 2.782 2.788 2.752 2.800 80,481,463 2.7766 2.40%
2015-06-19 0 4.590 4.580 4.610 4.560 4.720 82,139,937 380,602,022 4.6336 2.717 2.711 2.729 2.699 2.794 138,768,325 2.7427 0.44%
2015-06-18 0 4.570 4.570 4.580 4.560 4.750 92,190,784 426,212,826 4.6232 2.705 2.705 2.711 2.699 2.812 155,748,362 2.7365 -3.59%
2015-06-17 0 4.740 4.720 4.750 4.650 4.800 77,344,020 365,443,731 4.7249 2.806 2.794 2.812 2.752 2.841 130,666,038 2.7968 0.64%
2015-06-16 0 4.710 4.680 4.710 4.650 4.840 111,567,819 525,459,682 4.7098 2.788 2.770 2.788 2.752 2.865 188,484,188 2.7878 -3.48%
2015-06-15 0 4.880 4.870 4.880 4.870 5.000 53,948,862 264,426,006 4.9014 2.889 2.883 2.889 2.883 2.960 91,141,940 2.9013 -2.98%
2015-06-12 0 5.030 5.010 5.040 4.940 5.070 47,168,492 236,486,851 5.0137 2.977 2.966 2.983 2.924 3.001 79,687,091 2.9677 1.21%
2015-06-11 0 4.970 4.960 4.980 4.910 5.020 47,314,757 234,875,178 4.9641 2.942 2.936 2.948 2.906 2.971 79,934,193 2.9384 1.84%
2015-06-10 0 4.880 4.880 4.910 4.850 5.040 70,533,649 347,574,174 4.9278 2.889 2.889 2.906 2.871 2.983 119,160,504 2.9169 -2.20%
2015-06-09 0 4.990 4.990 5.000 4.920 5.100 73,789,972 368,713,010 4.9968 2.954 2.954 2.960 2.912 3.019 124,661,781 2.9577 -2.73%
2015-06-08 0 5.130 5.130 5.140 5.060 5.250 45,103,541 233,202,482 5.1704 3.037 3.037 3.042 2.995 3.108 76,198,535 3.0605 0.20%
2015-06-05 0 5.120 5.120 5.140 5.090 5.240 71,680,985 367,623,556 5.1286 3.031 3.031 3.042 3.013 3.102 121,098,829 3.0357 -0.78%
2015-06-04 0 5.160 5.160 5.180 5.040 5.280 62,417,000 321,774,242 5.1552 3.054 3.054 3.066 2.983 3.125 105,448,127 3.0515 -0.96%
2015-06-03 0 5.210 5.210 5.220 5.120 5.270 59,380,811 308,795,109 5.2003 3.084 3.084 3.090 3.031 3.119 100,318,748 3.0781 0.58%
2015-06-02 0 5.180 5.190 5.200 5.170 5.250 41,999,439 219,109,041 5.2170 3.066 3.072 3.078 3.060 3.108 70,954,423 3.0880 -0.77%
2015-06-01 0 5.220 5.220 5.240 5.020 5.320 64,347,338 335,830,209 5.2190 3.090 3.090 3.102 2.971 3.149 108,709,267 3.0893 0.87%
2015-05-29 0 5.270 5.230 5.270 5.220 5.340 94,462,986 497,502,697 5.2666 3.063 3.040 3.063 3.034 3.104 162,516,669 3.0612 0.57%
2015-05-28 0 5.240 5.230 5.250 5.110 5.380 140,973,934 737,855,690 5.2340 3.046 3.040 3.052 2.970 3.127 242,535,358 3.0423 -4.03%
2015-05-27 0 5.460 5.450 5.460 5.410 5.500 51,059,657 278,584,978 5.4561 3.174 3.168 3.174 3.145 3.197 87,844,411 3.1713 -0.55%
2015-05-26 0 5.490 5.470 5.490 5.460 5.580 88,306,356 487,487,675 5.5204 3.191 3.179 3.191 3.174 3.243 151,924,636 3.2087 2.43%
2015-05-22 0 5.360 5.350 5.360 5.250 5.400 72,343,478 384,241,795 5.3114 3.116 3.110 3.116 3.052 3.139 124,461,671 3.0872 0.94%
2015-05-21 0 5.310 5.310 5.320 5.300 5.540 80,519,594 431,902,207 5.3639 3.086 3.086 3.092 3.081 3.220 138,528,081 3.1178 -3.80%
2015-05-20 0 5.520 5.500 5.530 5.410 5.670 85,990,377 471,901,959 5.4878 3.209 3.197 3.214 3.145 3.296 147,940,164 3.1898 -1.25%
2015-05-19 0 5.590 5.580 5.600 5.550 5.680 70,956,709 398,694,345 5.6188 3.249 3.243 3.255 3.226 3.302 122,075,836 3.2660 -0.18%
2015-05-18 0 5.600 5.600 5.610 5.450 5.690 67,962,278 378,532,711 5.5697 3.255 3.255 3.261 3.168 3.307 116,924,136 3.2374 -2.27%
2015-05-15 0 5.730 5.700 5.730 5.410 5.780 81,503,444 459,179,581 5.6339 3.331 3.313 3.331 3.145 3.360 140,220,723 3.2747 3.80%
2015-05-14 0 5.520 5.520 5.530 5.490 5.730 67,433,886 376,380,806 5.5815 3.209 3.209 3.214 3.191 3.331 116,015,076 3.2442 -3.16%
2015-05-13 0 5.700 5.680 5.690 5.570 5.770 98,847,311 562,634,481 5.6920 3.313 3.302 3.307 3.238 3.354 170,059,580 3.3085 2.15%
2015-05-12 0 5.580 5.560 5.580 5.480 5.700 89,180,958 499,040,059 5.5958 3.243 3.232 3.243 3.185 3.313 153,429,325 3.2526 -0.53%
2015-05-11 0 5.610 5.610 5.630 5.550 5.690 52,014,612 292,602,157 5.6254 3.261 3.261 3.272 3.226 3.307 89,487,341 3.2698 1.26%
2015-05-08 0 5.540 5.540 5.560 5.450 5.680 65,161,821 362,902,632 5.5693 3.220 3.220 3.232 3.168 3.302 112,106,154 3.2371 2.21%
2015-05-07 0 5.420 5.410 5.420 5.310 5.530 80,404,773 435,098,793 5.4114 3.150 3.145 3.150 3.086 3.214 138,330,540 3.1454 -2.52%
2015-05-06 0 5.560 5.530 5.540 5.510 5.810 64,431,242 363,155,644 5.6363 3.232 3.214 3.220 3.203 3.377 110,849,246 3.2761 -2.97%
2015-05-05 0 5.730 5.730 5.740 5.670 6.000 61,472,828 355,227,097 5.7786 3.331 3.331 3.336 3.296 3.488 105,759,511 3.3588 -3.21%
2015-05-04 0 5.920 5.900 5.930 5.730 5.950 65,637,763 385,413,912 5.8718 3.441 3.429 3.447 3.331 3.458 112,924,978 3.4130 2.60%
2015-04-30 0 5.770 5.770 5.780 5.720 5.960 81,098,837 468,994,017 5.7830 3.354 3.354 3.360 3.325 3.464 139,524,626 3.3614 -3.19%
2015-04-29 0 5.960 5.950 5.970 5.770 6.010 90,785,642 535,459,005 5.8981 3.464 3.458 3.470 3.354 3.493 156,190,067 3.4283 0.85%
2015-04-28 0 5.910 5.890 5.910 5.870 6.170 109,633,153 655,604,832 5.9800 3.435 3.424 3.435 3.412 3.586 188,615,833 3.4759 -1.83%
2015-04-27 0 6.020 6.010 6.030 5.870 6.130 115,991,221 693,918,233 5.9825 3.499 3.493 3.505 3.412 3.563 199,554,425 3.4773 0.67%
2015-04-24 0 5.980 5.980 5.990 5.630 6.000 145,416,141 845,690,106 5.8157 3.476 3.476 3.482 3.272 3.488 250,177,851 3.3804 4.55%
2015-04-23 0 5.720 5.710 5.740 5.710 5.850 107,299,697 618,521,429 5.7644 3.325 3.319 3.336 3.319 3.400 184,601,292 3.3506 -1.38%
2015-04-22 0 5.800 5.810 5.820 5.610 5.850 231,285,387 1,322,772,013 5.7192 3.371 3.377 3.383 3.261 3.400 397,909,617 3.3243 1.75%
2015-04-21 0 5.700 5.690 5.700 5.550 5.720 142,992,045 813,991,828 5.6926 3.313 3.307 3.313 3.226 3.325 246,007,370 3.3088 1.60%
2015-04-20 0 5.610 5.600 5.610 5.320 5.730 127,955,990 714,564,157 5.5845 3.261 3.255 3.261 3.092 3.331 220,138,936 3.2460 2.75%
2015-04-17 0 5.460 5.450 5.480 5.450 5.700 91,988,749 513,128,833 5.5782 3.174 3.168 3.185 3.168 3.313 158,259,925 3.2423 -2.67%
2015-04-16 0 5.610 5.600 5.620 5.540 5.700 76,578,552 430,178,968 5.6175 3.261 3.255 3.267 3.220 3.313 131,747,806 3.2652 -1.23%
2015-04-15 0 5.680 5.650 5.680 5.620 5.730 88,244,112 501,827,986 5.6868 3.302 3.284 3.302 3.267 3.331 151,817,550 3.3055 1.07%
2015-04-14 0 5.620 5.610 5.640 5.500 5.750 131,390,111 744,547,032 5.6667 3.267 3.261 3.278 3.197 3.342 226,047,090 3.2938 -1.40%
2015-04-13 0 5.700 5.680 5.700 5.680 5.900 106,767,653 613,643,148 5.7475 3.313 3.302 3.313 3.302 3.429 183,685,950 3.3407 -2.06%
2015-04-10 0 5.820 5.830 5.850 5.750 6.000 151,801,072 892,206,083 5.8775 3.383 3.389 3.400 3.342 3.488 261,162,658 3.4163 0.34%
2015-04-09 0 5.800 5.780 5.800 5.750 6.070 147,103,664 864,917,952 5.8796 3.371 3.360 3.371 3.342 3.528 253,081,111 3.4176 2.47%
2015-04-08 0 5.660 5.630 5.650 5.150 5.700 229,466,628 1,242,469,238 5.4146 3.290 3.272 3.284 2.993 3.313 394,780,575 3.1472 9.69%
2015-04-02 0 5.160 5.140 5.170 5.050 5.180 145,703,521 744,906,833 5.1125 2.999 2.988 3.005 2.935 3.011 250,672,267 2.9716 1.98%
2015-04-01 0 5.060 5.050 5.060 4.960 5.070 73,805,539 370,615,642 5.0215 2.941 2.935 2.941 2.883 2.947 126,977,040 2.9188 1.81%
2015-03-31 0 4.970 4.970 4.990 4.950 5.200 73,655,239 369,102,726 5.0112 2.889 2.889 2.900 2.877 3.023 126,718,460 2.9128 0.81%
2015-03-30 0 4.930 4.920 4.940 4.890 5.010 72,531,956 359,270,287 4.9533 2.866 2.860 2.871 2.842 2.912 124,785,933 2.8791 2.28%
2015-03-27 0 4.820 4.820 4.830 4.770 4.890 26,002,028 125,363,452 4.8213 2.802 2.802 2.807 2.773 2.842 44,734,590 2.8024 -0.21%
2015-03-26 0 4.830 4.820 4.850 4.810 4.940 35,937,947 174,361,547 4.8517 2.807 2.802 2.819 2.796 2.871 61,828,613 2.8201 -1.02%
2015-03-25 0 4.880 4.880 4.900 4.840 4.960 26,665,600 130,355,657 4.8885 2.837 2.837 2.848 2.813 2.883 45,876,217 2.8415 0.00%
2015-03-24 0 4.880 4.880 4.900 4.850 4.990 35,103,914 171,899,557 4.8969 2.837 2.837 2.848 2.819 2.900 60,393,720 2.8463 -1.61%
2015-03-23 0 4.960 4.950 4.960 4.850 5.030 35,368,710 174,188,346 4.9249 2.883 2.877 2.883 2.819 2.924 60,849,283 2.8626 0.20%
2015-03-20 0 4.950 4.920 4.960 4.930 5.090 84,733,006 423,526,049 4.9984 2.877 2.860 2.883 2.866 2.959 145,776,949 2.9053 -1.59%
2015-03-19 0 5.030 5.030 5.040 4.860 5.040 122,776,890 608,231,200 4.9540 2.924 2.924 2.930 2.825 2.930 211,228,673 2.8795 3.93%
2015-03-18 0 4.840 4.830 4.840 4.710 4.870 68,277,865 328,897,383 4.8170 2.813 2.807 2.813 2.738 2.831 117,467,080 2.7999 1.68%
2015-03-17 0 4.760 4.740 4.760 4.690 4.770 30,562,000 144,718,710 4.7352 2.767 2.755 2.767 2.726 2.773 52,579,689 2.7524 1.49%
2015-03-16 0 4.690 4.690 4.710 4.580 4.720 34,172,474 159,781,534 4.6757 2.726 2.726 2.738 2.662 2.744 58,791,246 2.7178 0.43%
2015-03-13 0 4.670 4.660 4.680 4.600 4.690 43,586,186 203,152,168 4.6609 2.714 2.709 2.720 2.674 2.726 74,986,850 2.7092 0.86%
2015-03-12 0 4.630 4.620 4.630 4.610 4.720 46,804,497 217,231,890 4.6413 2.691 2.685 2.691 2.680 2.744 80,523,719 2.6977 0.00%
2015-03-11 0 4.630 4.630 4.640 4.610 4.780 48,825,860 228,275,044 4.6753 2.691 2.691 2.697 2.680 2.778 84,001,326 2.7175 -1.70%
2015-03-10 0 4.710 4.710 4.730 4.680 4.800 40,489,115 191,061,504 4.7188 2.738 2.738 2.749 2.720 2.790 69,658,565 2.7428 -1.05%
2015-03-09 0 4.760 4.750 4.760 4.650 4.800 55,198,159 261,340,594 4.7346 2.767 2.761 2.767 2.703 2.790 94,964,401 2.7520 1.71%
2015-03-06 0 4.680 4.660 4.670 4.660 4.810 78,250,200 367,577,333 4.6975 2.720 2.709 2.714 2.709 2.796 134,623,754 2.7304 -2.09%
2015-03-05 0 4.780 4.780 4.790 4.760 4.860 53,894,635 258,665,262 4.7995 2.778 2.778 2.784 2.767 2.825 92,721,784 2.7897 -0.42%
2015-03-04 0 4.800 4.790 4.800 4.740 4.900 51,587,440 248,786,774 4.8226 2.790 2.784 2.790 2.755 2.848 88,752,423 2.8032 -1.44%
2015-03-03 0 4.870 4.850 4.880 4.840 5.010 45,417,214 223,024,427 4.9106 2.831 2.819 2.837 2.813 2.912 78,137,000 2.8543 -3.37%
2015-03-02 0 5.040 5.030 5.050 4.950 5.200 65,900,077 334,583,499 5.0771 2.930 2.924 2.935 2.877 3.023 113,376,270 2.9511 0.40%
2015-02-27 0 5.020 5.010 5.030 4.970 5.160 121,618,188 616,718,973 5.0709 2.918 2.912 2.924 2.889 2.999 209,235,210 2.9475 0.40%
2015-02-26 0 5.000 4.990 5.000 4.950 5.030 67,759,960 337,987,313 4.9880 2.906 2.900 2.906 2.877 2.924 116,576,063 2.8993 0.20%
2015-02-25 0 4.990 4.980 4.990 4.920 5.030 65,491,978 326,383,086 4.9836 2.900 2.895 2.900 2.860 2.924 112,674,165 2.8967 1.01%
2015-02-24 0 4.940 4.930 4.950 4.930 5.000 46,337,082 230,062,239 4.9650 2.871 2.866 2.877 2.866 2.906 79,719,566 2.8859 -0.80%
2015-02-23 0 4.980 4.970 4.980 4.860 5.000 58,394,431 289,349,207 4.9551 2.895 2.889 2.895 2.825 2.906 100,463,354 2.8801 0.00%
2015-02-18 0 4.980 4.960 5.000 4.860 5.000 41,180,649 205,335,084 4.9862 2.895 2.883 2.906 2.825 2.906 70,848,299 2.8982 1.63%
2015-02-17 0 4.900 4.880 4.920 4.840 4.940 34,667,165 169,163,267 4.8796 2.848 2.837 2.860 2.813 2.871 59,642,326 2.8363 0.20%
2015-02-16 0 4.890 4.880 4.900 4.800 4.920 29,765,750 144,600,986 4.8580 2.842 2.837 2.848 2.790 2.860 51,209,799 2.8237 -0.20%
2015-02-13 0 4.900 4.890 4.910 4.860 5.030 114,171,090 561,926,833 4.9218 2.848 2.842 2.854 2.825 2.924 196,423,022 2.8608 -1.41%
2015-02-12 0 4.970 4.960 4.970 4.850 5.220 233,763,498 1,175,259,191 5.0276 2.889 2.883 2.889 2.819 3.034 402,173,026 2.9223 2.90%
2015-02-11 0 4.830 4.830 4.850 4.810 4.900 47,382,887 229,786,656 4.8496 2.807 2.807 2.819 2.796 2.848 81,518,797 2.8188 -0.62%
2015-02-10 0 4.860 4.850 4.860 4.780 4.900 65,996,319 320,552,301 4.8571 2.825 2.819 2.825 2.778 2.848 113,541,847 2.8232 0.21%
2015-02-09 0 4.850 4.850 4.860 4.760 4.870 67,273,819 324,800,764 4.8280 2.819 2.819 2.825 2.767 2.831 115,739,692 2.8063 1.68%
2015-02-06 0 4.770 4.770 4.790 4.730 4.850 77,186,934 370,237,179 4.7966 2.773 2.773 2.784 2.749 2.819 132,794,483 2.7880 0.00%
2015-02-05 0 4.770 4.760 4.770 4.710 4.860 85,654,328 409,512,691 4.7810 2.773 2.767 2.773 2.738 2.825 147,362,016 2.7790 0.00%
2015-02-04 0 4.770 4.760 4.770 4.680 4.810 82,004,599 390,985,814 4.7679 2.773 2.767 2.773 2.720 2.796 141,082,924 2.7713 1.92%
2015-02-03 0 4.680 4.680 4.690 4.620 4.710 48,845,735 228,206,413 4.6720 2.720 2.720 2.726 2.685 2.738 84,035,520 2.7156 0.21%
2015-02-02 0 4.670 4.670 4.680 4.500 4.680 50,547,818 233,520,451 4.6198 2.714 2.714 2.720 2.616 2.720 86,963,829 2.6853 1.52%
2015-01-30 0 4.600 4.600 4.610 4.560 4.640 49,448,000 227,555,604 4.6019 2.674 2.674 2.680 2.651 2.697 85,071,673 2.6749 1.32%
2015-01-29 0 4.540 4.530 4.540 4.490 4.680 90,492,264 412,751,986 4.5612 2.639 2.633 2.639 2.610 2.720 155,685,331 2.6512 -4.02%
2015-01-28 0 4.730 4.710 4.740 4.710 4.790 43,627,573 206,633,985 4.7363 2.749 2.738 2.755 2.738 2.784 75,058,053 2.7530 -0.42%
2015-01-27 0 4.750 4.740 4.750 4.730 4.830 50,667,213 241,306,192 4.7626 2.761 2.755 2.761 2.749 2.807 87,169,240 2.7682 -0.42%
2015-01-26 0 4.770 4.770 4.780 4.710 4.830 49,017,785 234,188,299 4.7776 2.773 2.773 2.778 2.738 2.807 84,331,519 2.7770 -0.42%
2015-01-23 0 4.790 4.780 4.790 4.700 4.810 93,385,646 445,668,773 4.7723 2.784 2.778 2.784 2.732 2.796 160,663,184 2.7739 3.46%
2015-01-22 0 4.630 4.620 4.640 4.550 4.700 100,384,174 465,352,199 4.6357 2.691 2.685 2.697 2.645 2.732 172,703,640 2.6945 2.21%
2015-01-21 0 4.530 4.520 4.540 4.330 4.590 94,084,786 424,488,432 4.5118 2.633 2.627 2.639 2.517 2.668 161,866,003 2.6225 5.10%
2015-01-20 0 4.310 4.310 4.330 4.260 4.350 48,544,460 209,060,705 4.3066 2.505 2.505 2.517 2.476 2.528 83,517,198 2.5032 2.13%
2015-01-19 0 4.220 4.220 4.230 4.150 4.370 83,532,800 353,642,048 4.2336 2.453 2.453 2.459 2.412 2.540 143,712,082 2.4608 -2.76%
2015-01-16 0 4.340 4.340 4.350 4.310 4.430 80,091,138 348,642,864 4.3531 2.523 2.523 2.528 2.505 2.575 137,790,954 2.5302 -2.25%
2015-01-15 0 4.440 4.440 4.450 4.420 4.550 66,193,470 294,565,500 4.4501 2.581 2.581 2.587 2.569 2.645 113,881,031 2.5866 -1.11%
2015-01-14 0 4.490 4.490 4.500 4.480 4.590 49,801,000 224,990,720 4.5178 2.610 2.610 2.616 2.604 2.668 85,678,983 2.6260 -0.88%
2015-01-13 0 4.530 4.510 4.540 4.390 4.540 45,415,549 204,765,081 4.5087 2.633 2.621 2.639 2.552 2.639 78,134,135 2.6207 2.26%
2015-01-12 0 4.430 4.420 4.430 4.410 4.510 38,455,000 170,695,700 4.4388 2.575 2.569 2.575 2.563 2.621 66,159,019 2.5801 -1.12%
2015-01-09 0 4.480 4.480 4.490 4.440 4.630 84,470,424 383,454,284 4.5395 2.604 2.604 2.610 2.581 2.691 145,325,195 2.6386 1.13%
2015-01-08 0 4.430 4.420 4.440 4.380 4.500 50,900,220 226,037,401 4.4408 2.575 2.569 2.581 2.546 2.616 87,570,111 2.5812 -0.89%
2015-01-07 0 4.470 4.450 4.470 4.450 4.520 46,304,969 207,336,789 4.4776 2.598 2.587 2.598 2.587 2.627 79,664,317 2.6026 -1.11%
2015-01-06 0 4.520 4.510 4.530 4.480 4.590 39,309,477 177,709,604 4.5208 2.627 2.621 2.633 2.604 2.668 67,629,084 2.6277 -0.44%
2015-01-05 0 4.540 4.530 4.550 4.510 4.610 48,684,780 221,733,383 4.5545 2.639 2.633 2.645 2.621 2.680 83,758,608 2.6473 -1.52%
2015-01-02 0 4.610 4.600 4.610 4.530 4.660 27,997,668 129,116,634 4.6117 2.680 2.674 2.680 2.633 2.709 48,167,943 2.6806 1.54%
2014-12-31 0 4.540 4.500 4.540 4.480 4.550 17,454,002 78,944,839 4.5230 2.639 2.616 2.639 2.604 2.645 30,028,336 2.6290 0.89%
2014-12-30 0 4.500 4.480 4.500 4.470 4.670 57,759,308 262,457,521 4.5440 2.616 2.604 2.616 2.598 2.714 99,370,671 2.6412 -2.60%
2014-12-29 0 4.620 4.620 4.630 4.570 4.780 38,401,232 178,554,431 4.6497 2.685 2.685 2.691 2.656 2.778 66,066,515 2.7026 1.09%
2014-12-24 0 4.570 4.570 4.590 4.540 4.650 8,793,903 40,378,043 4.5916 2.656 2.656 2.668 2.639 2.703 15,129,268 2.6689 -0.65%
2014-12-23 0 4.600 4.590 4.610 4.560 4.720 42,417,670 197,121,674 4.6472 2.674 2.668 2.680 2.651 2.744 72,976,503 2.7012 0.66%
2014-12-22 0 4.570 4.560 4.590 4.470 4.680 62,690,582 286,758,525 4.5742 2.656 2.651 2.668 2.598 2.720 107,854,568 2.6588 2.47%
2014-12-19 0 4.460 4.440 4.470 4.420 4.550 51,607,981 230,367,716 4.4638 2.592 2.581 2.598 2.569 2.645 88,787,762 2.5946 0.22%
2014-12-18 0 4.450 4.440 4.460 4.350 4.580 34,920,114 154,822,870 4.4336 2.587 2.581 2.592 2.528 2.662 60,077,506 2.5771 0.68%
2014-12-17 0 4.420 4.420 4.430 4.310 4.450 51,141,599 225,400,830 4.4074 2.569 2.569 2.575 2.505 2.587 87,985,386 2.5618 2.55%
2014-12-16 0 4.310 4.310 4.320 4.300 4.430 32,251,173 140,117,261 4.3446 2.505 2.505 2.511 2.499 2.575 55,485,788 2.5253 -1.82%
2014-12-15 0 4.390 4.380 4.390 4.280 4.410 42,734,786 184,870,529 4.3260 2.552 2.546 2.552 2.488 2.563 73,522,078 2.5145 -0.23%
2014-12-12 0 4.400 4.400 4.410 4.390 4.630 53,717,865 240,632,095 4.4796 2.558 2.558 2.563 2.552 2.691 92,417,664 2.6037 -1.79%
2014-12-11 0 4.480 4.470 4.480 4.360 4.500 43,757,680 193,732,268 4.4274 2.604 2.598 2.604 2.534 2.616 75,281,893 2.5734 -0.88%
2014-12-10 0 4.520 4.500 4.540 4.500 4.650 32,770,277 148,962,516 4.5457 2.627 2.616 2.639 2.616 2.703 56,378,868 2.6422 -1.31%
2014-12-09 0 4.580 4.570 4.590 4.560 4.730 55,327,685 254,768,059 4.6047 2.662 2.656 2.668 2.651 2.749 95,187,241 2.6765 -2.14%
2014-12-08 0 4.680 4.660 4.680 4.620 4.730 37,400,346 174,740,712 4.6722 2.720 2.709 2.720 2.685 2.749 64,344,564 2.7157 0.21%
2014-12-05 0 4.670 4.660 4.690 4.620 4.740 81,767,248 382,569,535 4.6788 2.714 2.709 2.726 2.685 2.755 140,674,579 2.7195 -0.85%
2014-12-04 0 4.710 4.710 4.740 4.410 4.760 92,841,898 429,463,481 4.6258 2.738 2.738 2.755 2.563 2.767 159,727,705 2.6887 5.37%
2014-12-03 0 4.470 4.460 4.480 4.410 4.610 91,286,389 410,017,489 4.4916 2.598 2.592 2.604 2.563 2.680 157,051,565 2.6107 -1.97%
2014-12-02 0 4.560 4.560 4.580 4.530 4.630 61,722,407 282,237,918 4.5727 2.651 2.651 2.662 2.633 2.691 106,188,894 2.6579 0.22%
2014-12-01 0 4.550 4.550 4.560 4.470 4.710 89,926,850 409,263,216 4.5511 2.645 2.645 2.651 2.598 2.738 154,712,578 2.6453 -3.19%
2014-11-28 0 4.700 4.680 4.700 4.630 4.740 77,150,781 360,864,921 4.6774 2.732 2.720 2.732 2.691 2.755 132,732,284 2.7187 0.43%
2014-11-27 0 4.680 4.670 4.680 4.660 4.960 88,118,000 418,455,164 4.7488 2.720 2.714 2.720 2.709 2.883 151,600,584 2.7602 -3.90%
2014-11-26 0 4.870 4.860 4.880 4.780 4.890 61,966,135 299,467,993 4.8328 2.831 2.825 2.837 2.778 2.842 106,608,210 2.8091 -0.41%
2014-11-25 0 4.890 4.900 4.920 4.870 4.990 34,111,320 167,523,482 4.9111 2.842 2.848 2.860 2.831 2.900 58,686,035 2.8546 -0.61%
2014-11-24 0 4.920 4.910 4.920 4.850 5.000 83,078,240 410,170,807 4.9372 2.860 2.854 2.860 2.819 2.906 142,930,045 2.8697 4.02%
2014-11-21 0 4.730 4.740 4.760 4.700 4.820 121,306,096 575,617,927 4.7452 2.749 2.755 2.767 2.732 2.802 208,698,279 2.7581 0.21%
2014-11-20 0 4.720 4.710 4.720 4.660 4.760 50,475,200 237,830,560 4.7118 2.744 2.738 2.744 2.709 2.767 86,838,895 2.7388 0.21%
2014-11-19 0 4.710 4.700 4.720 4.690 4.770 40,466,565 190,804,180 4.7151 2.738 2.732 2.744 2.726 2.773 69,619,770 2.7407 0.21%
2014-11-18 0 4.700 4.690 4.710 4.650 4.810 52,161,856 245,584,749 4.7081 2.732 2.726 2.738 2.703 2.796 89,740,664 2.7366 -1.67%
2014-11-17 0 4.780 4.760 4.770 4.730 5.040 56,547,112 272,563,130 4.8201 2.778 2.767 2.773 2.749 2.930 97,285,176 2.8017 -3.63%
2014-11-14 0 4.960 4.950 4.960 4.880 5.090 37,946,083 188,475,881 4.9669 2.883 2.877 2.883 2.837 2.959 65,283,465 2.8870 -1.59%
2014-11-13 0 5.040 5.030 5.050 4.900 5.120 54,470,563 274,829,442 5.0455 2.930 2.924 2.935 2.848 2.976 93,712,626 2.9327 2.02%
2014-11-12 0 4.940 4.930 4.950 4.870 4.970 30,926,885 152,444,650 4.9292 2.871 2.866 2.877 2.831 2.889 53,207,447 2.8651 1.02%
2014-11-11 0 4.890 4.880 4.900 4.850 4.960 26,466,725 129,928,620 4.9091 2.842 2.837 2.848 2.819 2.883 45,534,067 2.8534 0.62%
2014-11-10 0 4.860 4.850 4.870 4.850 5.000 48,432,612 239,115,658 4.9371 2.825 2.819 2.831 2.819 2.906 83,324,772 2.8697 0.83%
2014-11-07 0 4.820 4.820 4.830 4.730 4.940 36,614,570 177,941,027 4.8598 2.802 2.802 2.807 2.749 2.871 62,992,694 2.8248 -0.62%
2014-11-06 0 4.850 4.850 4.860 4.800 4.890 17,603,236 85,309,065 4.8462 2.819 2.819 2.825 2.790 2.842 30,285,082 2.8169 -0.41%
2014-11-05 0 4.870 4.870 4.890 4.820 4.900 23,025,350 111,962,044 4.8626 2.831 2.831 2.842 2.802 2.848 39,613,433 2.8264 -1.62%
2014-11-04 0 4.950 4.930 4.950 4.770 4.990 50,633,677 248,946,803 4.9166 2.877 2.866 2.877 2.773 2.900 87,111,543 2.8578 1.85%
2014-11-03 0 4.860 4.840 4.860 4.820 4.940 26,207,535 127,040,745 4.8475 2.825 2.813 2.825 2.802 2.871 45,088,150 2.8176 -1.62%
2014-10-31 0 4.940 4.940 4.960 4.800 4.960 61,654,953 301,691,331 4.8932 2.871 2.871 2.883 2.790 2.883 106,072,844 2.8442 1.86%
2014-10-30 0 4.850 4.840 4.850 4.830 4.960 49,392,540 241,003,502 4.8794 2.819 2.813 2.819 2.807 2.883 84,976,258 2.8361 -0.82%
2014-10-29 0 4.890 4.870 4.890 4.840 4.980 96,792,346 476,501,421 4.9229 2.842 2.831 2.842 2.813 2.895 166,524,162 2.8615 -0.41%
2014-10-28 0 4.910 4.890 4.900 4.680 4.970 59,754,021 289,540,470 4.8455 2.854 2.842 2.848 2.720 2.889 102,802,429 2.8165 5.59%
2014-10-27 0 4.650 4.650 4.670 4.630 4.720 35,995,473 167,991,714 4.6670 2.703 2.703 2.714 2.691 2.744 61,927,582 2.7127 -0.85%
2014-10-24 0 4.690 4.680 4.690 4.630 4.730 22,679,143 106,136,366 4.6799 2.726 2.720 2.726 2.691 2.749 39,017,809 2.7202 0.00%
2014-10-23 0 4.690 4.690 4.700 4.660 4.790 31,754,000 149,353,770 4.7035 2.726 2.726 2.732 2.709 2.784 54,630,438 2.7339 -2.49%
2014-10-22 0 4.810 4.800 4.820 4.740 4.850 34,731,143 166,734,816 4.8007 2.796 2.790 2.802 2.755 2.819 59,752,395 2.7904 1.69%
2014-10-21 0 4.730 4.710 4.730 4.710 4.900 55,135,561 264,208,736 4.7920 2.749 2.738 2.749 2.738 2.848 94,856,706 2.7853 -1.05%
2014-10-20 0 4.780 4.780 4.790 4.670 4.840 72,360,084 341,730,655 4.7226 2.778 2.778 2.784 2.714 2.813 124,490,240 2.7450 3.02%
2014-10-17 0 4.640 4.650 4.680 4.540 4.680 109,808,949 508,667,111 4.6323 2.697 2.703 2.720 2.639 2.720 188,918,277 2.6925 0.87%
2014-10-16 0 4.600 4.590 4.600 4.590 4.720 49,331,230 228,819,104 4.6384 2.674 2.668 2.674 2.668 2.744 84,870,778 2.6961 -1.92%
2014-10-15 0 4.690 4.680 4.690 4.670 4.770 33,766,683 159,354,838 4.7193 2.726 2.720 2.726 2.714 2.773 58,093,112 2.7431 0.64%
2014-10-14 0 4.660 4.650 4.670 4.650 4.730 40,653,989 190,249,532 4.6797 2.709 2.703 2.714 2.703 2.749 69,942,219 2.7201 -0.21%
2014-10-13 0 4.670 4.660 4.670 4.530 4.700 47,049,309 218,236,459 4.6385 2.714 2.709 2.714 2.633 2.732 80,944,900 2.6961 2.19%
2014-10-10 0 4.570 4.570 4.580 4.520 4.620 48,723,904 223,073,962 4.5783 2.656 2.656 2.662 2.627 2.685 83,825,918 2.6612 -2.77%
2014-10-09 0 4.700 4.680 4.690 4.670 4.750 49,117,426 230,831,134 4.6996 2.732 2.720 2.726 2.714 2.761 84,502,944 2.7316 0.43%
2014-10-08 0 4.680 4.680 4.690 4.650 4.740 71,834,946 336,967,110 4.6909 2.720 2.720 2.726 2.703 2.755 123,586,778 2.7266 -0.21%
2014-10-07 0 4.690 4.670 4.680 4.650 4.860 82,954,521 391,977,329 4.7252 2.726 2.714 2.720 2.703 2.825 142,717,195 2.7465 -0.21%
2014-10-06 0 4.700 4.690 4.700 4.650 4.860 58,746,224 278,190,094 4.7355 2.732 2.726 2.732 2.703 2.825 101,068,588 2.7525 -1.67%
2014-10-03 0 4.780 4.780 4.790 4.700 4.850 66,848,908 318,763,647 4.7684 2.778 2.778 2.784 2.732 2.819 115,008,664 2.7716 0.42%
2014-09-30 0 4.760 4.760 4.770 4.710 4.900 45,583,724 219,080,200 4.8061 2.767 2.767 2.773 2.738 2.848 78,423,468 2.7936 -2.06%
2014-09-29 0 4.860 4.850 4.860 4.800 5.000 46,333,321 224,680,018 4.8492 2.825 2.819 2.825 2.790 2.906 79,713,095 2.8186 -1.62%
2014-09-26 0 4.940 4.940 4.950 4.830 5.000 47,076,282 232,614,053 4.9412 2.871 2.871 2.877 2.807 2.906 80,991,305 2.8721 1.65%
2014-09-25 0 4.860 4.860 4.870 4.840 5.050 82,122,651 403,188,395 4.9096 2.825 2.825 2.831 2.813 2.935 141,286,023 2.8537 -3.57%
2014-09-24 0 5.040 5.020 5.040 4.740 5.050 120,608,086 594,721,901 4.9310 2.930 2.918 2.930 2.755 2.935 207,497,404 2.8662 5.22%
2014-09-23 0 4.790 4.790 4.800 4.720 4.820 73,245,064 349,685,153 4.7742 2.784 2.784 2.790 2.744 2.802 126,012,783 2.7750 1.70%
2014-09-22 0 4.710 4.710 4.720 4.660 4.820 49,518,083 234,212,909 4.7298 2.738 2.738 2.744 2.709 2.802 85,192,245 2.7492 -2.08%
2014-09-19 0 4.810 4.860 4.880 4.790 4.880 167,808,695 809,817,290 4.8258 2.796 2.825 2.837 2.784 2.837 288,702,604 2.8050 0.42%
2014-09-18 0 4.790 4.780 4.800 4.710 4.850 66,461,722 318,842,052 4.7974 2.784 2.778 2.790 2.738 2.819 114,342,539 2.7885 0.63%
2014-09-17 0 4.760 4.760 4.770 4.750 4.900 100,803,393 484,622,683 4.8076 2.767 2.767 2.773 2.761 2.848 173,424,876 2.7944 1.06%
2014-09-16 0 4.710 4.700 4.710 4.700 5.000 63,038,116 302,279,266 4.7952 2.738 2.732 2.738 2.732 2.906 108,452,475 2.7872 -4.85%
2014-09-15 0 4.950 4.930 4.950 4.860 5.000 60,691,925 299,556,020 4.9357 2.877 2.866 2.877 2.825 2.906 104,416,025 2.8689 -0.40%
2014-09-12 0 4.970 4.970 4.980 4.950 5.090 49,688,754 249,306,555 5.0174 2.889 2.889 2.895 2.877 2.959 85,485,872 2.9163 -1.39%
2014-09-11 0 5.040 5.020 5.030 4.950 5.140 88,834,408 450,139,321 5.0672 2.930 2.918 2.924 2.877 2.988 152,833,111 2.9453 1.00%
2014-09-10 0 4.990 4.970 4.990 4.950 5.100 73,234,240 369,025,069 5.0390 2.900 2.889 2.900 2.877 2.964 125,994,162 2.9289 -3.48%
2014-09-08 0 5.170 5.170 5.180 5.000 5.190 63,389,790 325,771,610 5.1392 3.005 3.005 3.011 2.906 3.017 109,057,504 2.9872 2.78%
2014-09-05 0 5.030 5.040 5.050 4.990 5.110 91,740,015 463,531,154 5.0527 2.924 2.930 2.935 2.900 2.970 157,831,996 2.9369 -2.52%
2014-09-04 0 5.160 5.160 5.170 4.920 5.180 178,276,892 903,494,115 5.0679 2.999 2.999 3.005 2.860 3.011 306,712,373 2.9457 3.82%
2014-09-03 0 4.970 4.950 4.980 4.890 5.000 163,995,512 811,200,516 4.9465 2.889 2.877 2.895 2.842 2.906 282,142,302 2.8751 0.40%
2014-09-02 0 4.950 4.930 4.950 4.700 5.020 120,233,778 590,810,226 4.9138 2.877 2.866 2.877 2.732 2.918 206,853,434 2.8562 3.34%
2014-09-01 0 4.790 4.770 4.790 4.650 4.790 54,042,440 255,692,864 4.7313 2.784 2.773 2.784 2.703 2.784 92,976,071 2.7501 0.00%
2014-08-29 0 4.790 4.760 4.780 4.550 4.820 122,855,829 583,121,169 4.7464 2.784 2.767 2.778 2.645 2.802 211,364,481 2.7588 2.79%
2014-08-28 0 4.660 4.660 4.670 4.470 4.820 227,071,137 1,057,190,390 4.6558 2.709 2.709 2.714 2.598 2.802 390,659,308 2.7062 5.67%
2014-08-27 0 4.410 4.400 4.410 4.320 4.520 90,693,776 403,418,471 4.4481 2.563 2.558 2.563 2.511 2.627 156,032,018 2.5855 1.61%
2014-08-26 0 4.340 4.330 4.340 4.320 4.370 47,890,000 207,871,690 4.3406 2.523 2.517 2.523 2.511 2.540 82,391,248 2.5230 -0.69%
2014-08-25 0 4.370 4.370 4.380 4.290 4.390 42,175,413 183,110,423 4.3416 2.540 2.540 2.546 2.494 2.552 72,559,718 2.5236 0.00%
2014-08-22 0 4.370 4.360 4.390 4.280 4.390 51,763,281 224,970,762 4.3461 2.540 2.534 2.552 2.488 2.552 89,054,945 2.5262 1.63%
2014-08-21 0 4.300 4.290 4.310 4.250 4.340 74,541,325 320,488,138 4.2995 2.499 2.494 2.505 2.470 2.523 128,242,906 2.4991 0.23%
2014-08-20 0 4.290 4.270 4.300 4.240 4.310 31,630,605 135,330,927 4.2785 2.494 2.482 2.499 2.465 2.505 54,418,146 2.4869 -0.46%
2014-08-19 0 4.310 4.320 4.330 4.240 4.350 54,763,359 235,005,899 4.2913 2.505 2.511 2.517 2.465 2.528 94,216,360 2.4943 0.23%
2014-08-18 0 4.300 4.290 4.300 4.150 4.320 79,332,962 337,332,715 4.2521 2.499 2.494 2.499 2.412 2.511 136,486,567 2.4715 2.87%
2014-08-15 0 4.180 4.180 4.200 4.150 4.230 38,755,736 162,315,303 4.1882 2.430 2.430 2.441 2.412 2.459 66,676,413 2.4344 0.97%
2014-08-14 0 4.140 4.130 4.140 4.080 4.250 52,031,249 215,924,996 4.1499 2.406 2.401 2.406 2.372 2.470 89,515,964 2.4121 -2.36%
2014-08-13 0 4.240 4.220 4.240 4.140 4.240 48,367,966 203,078,045 4.1986 2.465 2.453 2.465 2.406 2.465 83,213,553 2.4404 2.42%
2014-08-12 0 4.140 4.130 4.140 4.080 4.150 21,275,467 87,769,723 4.1254 2.406 2.401 2.406 2.372 2.412 36,602,887 2.3979 0.24%
2014-08-11 0 4.130 4.120 4.140 4.080 4.150 25,287,755 104,286,813 4.1240 2.401 2.395 2.406 2.372 2.412 43,505,736 2.3971 1.98%
2014-08-08 0 4.050 4.050 4.060 4.020 4.090 39,861,563 161,812,535 4.0594 2.354 2.354 2.360 2.337 2.377 68,578,908 2.3595 -0.98%
2014-08-07 0 4.090 4.080 4.100 4.060 4.150 45,901,085 187,915,230 4.0939 2.377 2.372 2.383 2.360 2.412 78,969,465 2.3796 -1.21%
2014-08-06 0 4.140 4.130 4.140 4.100 4.180 72,898,959 301,419,131 4.1348 2.406 2.401 2.406 2.383 2.430 125,417,335 2.4033 -2.13%
2014-08-05 0 4.230 4.230 4.250 4.180 4.290 66,639,813 281,817,511 4.2290 2.459 2.459 2.470 2.430 2.494 114,648,931 2.4581 -0.94%
2014-08-04 0 4.270 4.260 4.280 4.220 4.310 41,088,501 175,889,285 4.2807 2.482 2.476 2.488 2.453 2.505 70,689,765 2.4882 -0.47%
2014-08-01 0 4.290 4.290 4.300 4.250 4.320 43,449,061 187,053,823 4.3051 2.494 2.494 2.499 2.470 2.511 74,750,936 2.5024 -2.28%
2014-07-31 0 4.390 4.380 4.400 4.320 4.400 42,824,004 187,373,087 4.3754 2.552 2.546 2.558 2.511 2.558 73,675,571 2.5432 1.39%
2014-07-30 0 4.330 4.330 4.350 4.310 4.380 50,454,461 219,027,224 4.3411 2.517 2.517 2.528 2.505 2.546 86,803,215 2.5233 -0.23%
2014-07-29 0 4.340 4.340 4.350 4.260 4.380 79,556,053 344,864,435 4.3349 2.523 2.523 2.528 2.476 2.546 136,870,379 2.5196 1.88%
2014-07-28 0 4.260 4.240 4.260 4.220 4.340 36,873,346 157,276,291 4.2653 2.476 2.465 2.476 2.453 2.523 63,437,899 2.4792 0.00%
2014-07-25 0 4.260 4.270 4.280 4.200 4.280 37,821,562 160,318,703 4.2388 2.476 2.482 2.488 2.441 2.488 65,069,235 2.4638 0.24%
2014-07-24 0 4.250 4.250 4.270 4.120 4.270 86,404,112 364,770,495 4.2217 2.470 2.470 2.482 2.395 2.482 148,651,964 2.4539 2.66%
2014-07-23 0 4.140 4.130 4.140 4.070 4.160 49,695,378 205,462,081 4.1344 2.406 2.401 2.406 2.366 2.418 85,497,269 2.4031 0.98%
2014-07-22 0 4.100 4.100 4.120 4.020 4.120 46,113,900 188,665,498 4.0913 2.383 2.383 2.395 2.337 2.395 79,335,597 2.3781 2.24%
2014-07-21 0 4.010 4.000 4.010 4.000 4.090 25,731,877 103,839,238 4.0354 2.331 2.325 2.331 2.325 2.377 44,269,815 2.3456 -1.96%
2014-07-18 0 4.090 4.080 4.090 4.020 4.100 36,362,000 147,663,670 4.0609 2.377 2.372 2.377 2.337 2.383 62,558,165 2.3604 -0.24%
2014-07-17 0 4.100 4.090 4.100 4.030 4.120 22,544,656 92,028,965 4.0821 2.383 2.377 2.383 2.342 2.395 38,786,434 2.3727 -0.73%
2014-07-16 0 4.130 4.120 4.130 4.080 4.140 29,228,569 120,041,625 4.1070 2.401 2.395 2.401 2.372 2.406 50,285,618 2.3872 0.24%
2014-07-15 0 4.120 4.120 4.130 4.050 4.150 68,292,227 280,305,366 4.1045 2.395 2.395 2.401 2.354 2.412 117,491,789 2.3857 1.73%
2014-07-14 0 4.050 4.040 4.060 3.900 4.080 66,966,307 269,602,885 4.0259 2.354 2.348 2.360 2.267 2.372 115,210,641 2.3401 3.85%
2014-07-11 0 3.900 3.900 3.920 3.870 3.940 23,973,825 93,576,629 3.9033 2.267 2.267 2.279 2.249 2.290 41,245,215 2.2688 -0.76%
2014-07-10 0 3.930 3.910 3.930 3.880 3.940 23,044,338 90,184,376 3.9135 2.284 2.273 2.284 2.255 2.290 39,646,101 2.2747 0.51%
2014-07-09 0 3.910 3.900 3.920 3.890 4.020 36,428,523 143,714,921 3.9451 2.273 2.267 2.279 2.261 2.337 62,672,613 2.2931 -1.26%
2014-07-08 0 3.960 3.940 3.960 3.900 3.960 36,970,206 145,845,651 3.9450 2.302 2.290 2.302 2.267 2.302 63,604,539 2.2930 0.76%
2014-07-07 0 3.930 3.920 3.940 3.880 3.960 34,517,512 135,574,328 3.9277 2.284 2.279 2.290 2.255 2.302 59,384,859 2.2830 1.29%
2014-07-04 0 3.880 3.880 3.890 3.870 3.940 24,406,476 94,980,409 3.8916 2.255 2.255 2.261 2.249 2.290 41,989,560 2.2620 -1.02%
2014-07-03 0 3.920 3.920 3.930 3.900 3.980 31,022,975 121,664,228 3.9217 2.279 2.279 2.284 2.267 2.313 53,372,763 2.2795 -0.76%
2014-07-02 0 3.950 3.950 3.970 3.820 3.970 121,109,657 473,211,956 3.9073 2.296 2.296 2.308 2.220 2.308 208,360,320 2.2711 4.22%
2014-06-30 0 3.790 3.790 3.800 3.770 3.930 75,011,926 287,050,668 3.8267 2.203 2.203 2.209 2.191 2.284 129,052,540 2.2243 1.61%
2014-06-27 0 3.730 3.730 3.740 3.690 3.790 155,195,772 584,355,117 3.7653 2.168 2.168 2.174 2.145 2.203 267,002,992 2.1886 -1.06%
2014-06-26 0 3.770 3.760 3.770 3.700 3.790 43,636,700 163,650,568 3.7503 2.191 2.186 2.191 2.151 2.203 75,073,755 2.1799 0.80%
2014-06-25 0 3.740 3.720 3.740 3.710 3.850 47,746,700 179,125,388 3.7516 2.174 2.162 2.174 2.156 2.238 82,144,710 2.1806 -2.60%
2014-06-24 0 3.840 3.820 3.830 3.760 3.850 41,062,693 156,724,069 3.8167 2.232 2.220 2.226 2.186 2.238 70,645,364 2.2185 2.40%
2014-06-23 0 3.750 3.750 3.760 3.750 3.820 35,537,314 134,291,993 3.7789 2.180 2.180 2.186 2.180 2.220 61,139,353 2.1965 -1.06%
2014-06-20 0 3.790 3.790 3.800 3.750 3.840 43,808,262 166,286,638 3.7958 2.203 2.203 2.209 2.180 2.232 75,368,915 2.2063 -0.79%
2014-06-19 0 3.820 3.810 3.820 3.810 3.880 21,792,000 83,598,928 3.8362 2.220 2.215 2.220 2.215 2.255 37,491,544 2.2298 -0.52%
2014-06-18 0 3.840 3.830 3.840 3.810 3.870 32,619,738 125,239,808 3.8394 2.232 2.226 2.232 2.215 2.249 56,119,877 2.2316 -0.78%
2014-06-17 0 3.870 3.860 3.870 3.820 3.890 51,578,552 198,847,965 3.8552 2.249 2.244 2.249 2.220 2.261 88,737,132 2.2409 0.26%
2014-06-16 0 3.860 3.850 3.870 3.830 3.880 26,734,660 102,857,904 3.8474 2.244 2.238 2.249 2.226 2.255 45,995,030 2.2363 -0.26%
2014-06-13 0 3.870 3.860 3.870 3.840 3.890 43,401,847 167,659,320 3.8630 2.249 2.244 2.249 2.232 2.261 74,669,708 2.2453 -0.26%
2014-06-12 0 3.880 3.870 3.890 3.850 3.920 21,844,902 84,635,363 3.8744 2.255 2.249 2.261 2.238 2.279 37,582,559 2.2520 0.26%
2014-06-11 0 3.870 3.870 3.880 3.830 3.890 40,888,265 158,205,129 3.8692 2.249 2.249 2.255 2.226 2.261 70,345,274 2.2490 0.00%
2014-06-10 0 3.870 3.870 3.880 3.850 3.900 69,364,162 268,394,888 3.8694 2.249 2.249 2.255 2.238 2.267 119,335,975 2.2491 -0.51%
2014-06-09 0 3.890 3.880 3.890 3.850 3.920 56,560,159 220,457,412 3.8978 2.261 2.255 2.261 2.238 2.279 97,307,623 2.2656 0.52%
2014-06-06 0 3.870 3.860 3.870 3.810 3.870 35,766,925 137,446,397 3.8428 2.249 2.244 2.249 2.215 2.249 61,534,382 2.2337 1.31%
2014-06-05 0 3.820 3.810 3.830 3.760 3.840 20,211,495 76,855,345 3.8026 2.220 2.215 2.226 2.186 2.232 34,772,401 2.2102 0.53%
2014-06-04 0 3.800 3.790 3.800 3.770 3.860 39,420,543 149,776,280 3.7994 2.209 2.203 2.209 2.191 2.244 67,820,165 2.2084 -0.13%
2014-06-03 0 3.900 3.900 3.920 3.850 3.930 58,507,702 227,537,553 3.8890 2.212 2.212 2.223 2.183 2.229 103,171,377 2.2054 0.00%
2014-05-30 0 3.900 3.910 3.940 3.850 3.960 74,979,547 293,930,377 3.9201 2.212 2.217 2.234 2.183 2.246 132,217,518 2.2231 0.78%
2014-05-29 0 3.870 3.850 3.860 3.860 3.950 38,312,871 149,457,996 3.9010 2.195 2.183 2.189 2.189 2.240 67,560,194 2.2122 -0.51%
2014-05-28 0 3.890 3.880 3.900 3.820 3.930 56,802,974 220,973,509 3.8902 2.206 2.200 2.212 2.166 2.229 100,165,292 2.2061 1.57%
2014-05-27 0 3.830 3.830 3.840 3.810 3.910 32,734,030 125,839,777 3.8443 2.172 2.172 2.178 2.161 2.217 57,722,571 2.1801 -1.54%
2014-05-26 0 3.890 3.890 3.910 3.820 3.920 39,908,922 155,076,944 3.8858 2.206 2.206 2.217 2.166 2.223 70,374,640 2.2036 0.78%
2014-05-23 0 3.860 3.860 3.870 3.760 3.960 112,043,469 429,423,183 3.8326 2.189 2.189 2.195 2.132 2.246 197,575,338 2.1735 -2.03%
2014-05-22 0 3.940 3.930 3.940 3.910 4.000 50,863,280 200,862,498 3.9491 2.234 2.229 2.234 2.217 2.268 89,691,348 2.2395 -0.25%
2014-05-21 0 3.950 3.950 3.960 3.880 4.020 78,695,102 311,726,956 3.9612 2.240 2.240 2.246 2.200 2.280 138,769,457 2.2464 0.77%
2014-05-20 0 3.920 3.920 3.930 3.860 3.940 80,491,877 314,278,764 3.9045 2.223 2.223 2.229 2.189 2.234 141,937,857 2.2142 -1.01%
2014-05-19 0 3.960 3.940 3.960 3.880 4.030 55,040,837 215,705,719 3.9190 2.246 2.234 2.246 2.200 2.285 97,057,973 2.2224 -1.98%
2014-05-16 0 4.040 4.040 4.050 3.930 4.050 72,024,953 287,074,582 3.9858 2.291 2.291 2.297 2.229 2.297 127,007,443 2.2603 1.76%
2014-05-15 0 3.970 3.960 3.970 3.890 4.080 77,294,633 306,184,266 3.9613 2.251 2.246 2.251 2.206 2.314 136,299,897 2.2464 -2.70%
2014-05-14 0 4.080 4.070 4.080 3.990 4.090 75,549,592 305,587,020 4.0449 2.314 2.308 2.314 2.263 2.319 133,222,724 2.2938 0.99%
2014-05-13 0 4.040 4.030 4.050 3.990 4.090 97,408,275 392,083,245 4.0252 2.291 2.285 2.297 2.263 2.319 171,767,913 2.2826 -0.74%
2014-05-12 0 4.070 4.070 4.080 4.030 4.110 73,440,200 299,278,636 4.0751 2.308 2.308 2.314 2.285 2.331 129,503,062 2.3110 -1.45%
2014-05-09 0 4.130 4.110 4.130 4.020 4.180 103,155,098 424,500,964 4.1152 2.342 2.331 2.342 2.280 2.370 181,901,753 2.3337 -1.43%
2014-05-08 0 4.190 4.180 4.190 3.980 4.200 184,958,117 764,589,420 4.1339 2.376 2.370 2.376 2.257 2.382 326,151,652 2.3443 5.28%
2014-05-07 0 3.980 3.980 3.990 3.930 4.020 101,088,187 402,053,887 3.9773 2.257 2.257 2.263 2.229 2.280 178,257,001 2.2555 0.25%
2014-05-05 0 3.970 3.960 3.970 3.870 4.050 108,254,088 429,713,719 3.9695 2.251 2.246 2.251 2.195 2.297 190,893,215 2.2511 -0.25%
2014-05-02 0 3.980 3.970 3.980 3.860 3.990 117,170,679 458,775,057 3.9154 2.257 2.251 2.257 2.189 2.263 206,616,564 2.2204 0.00%
2014-04-30 0 3.980 3.970 3.980 3.800 4.150 370,857,381 1,474,110,020 3.9749 2.257 2.251 2.257 2.155 2.353 653,962,905 2.2541 3.11%
2014-04-29 0 3.860 3.860 3.880 3.650 3.890 112,140,041 424,280,943 3.7835 2.189 2.189 2.200 2.070 2.206 197,745,632 2.1456 5.18%
2014-04-28 0 3.670 3.650 3.670 3.570 3.730 124,888,251 457,955,409 3.6669 2.081 2.070 2.081 2.025 2.115 220,225,584 2.0795 4.56%
2014-04-25 0 3.510 3.500 3.510 3.500 3.600 52,514,970 185,784,592 3.5377 1.990 1.985 1.990 1.985 2.042 92,603,907 2.0062 -2.50%
2014-04-24 0 3.600 3.590 3.610 3.520 3.640 63,119,854 226,368,123 3.5863 2.042 2.036 2.047 1.996 2.064 111,304,359 2.0338 4.05%
2014-04-23 0 3.460 3.450 3.460 3.430 3.530 46,556,130 161,398,695 3.4668 1.962 1.956 1.962 1.945 2.002 82,096,201 1.9660 -0.57%
2014-04-22 0 3.480 3.480 3.500 3.460 3.530 52,099,407 181,992,353 3.4932 1.973 1.973 1.985 1.962 2.002 91,871,111 1.9810 -2.25%
2014-04-17 0 3.560 3.550 3.560 3.480 3.570 69,870,961 246,964,614 3.5346 2.019 2.013 2.019 1.973 2.025 123,209,134 2.0044 3.19%
2014-04-16 0 3.450 3.440 3.450 3.440 3.510 25,031,886 86,905,240 3.4718 1.956 1.951 1.956 1.951 1.990 44,140,755 1.9688 -0.29%
2014-04-15 0 3.460 3.460 3.470 3.450 3.540 33,115,835 115,471,955 3.4869 1.962 1.962 1.968 1.956 2.008 58,395,838 1.9774 -1.42%
2014-04-14 0 3.510 3.510 3.520 3.500 3.570 27,077,400 95,599,866 3.5306 1.990 1.990 1.996 1.985 2.025 47,747,776 2.0022 -0.28%
2014-04-11 0 3.520 3.500 3.520 3.480 3.680 82,868,390 295,202,118 3.5623 1.996 1.985 1.996 1.973 2.087 146,128,555 2.0202 -2.22%
2014-04-10 0 3.600 3.590 3.600 3.490 3.620 71,265,877 253,943,705 3.5633 2.042 2.036 2.042 1.979 2.053 125,668,902 2.0207 1.98%
2014-04-09 0 3.530 3.520 3.530 3.490 3.570 57,302,524 201,858,422 3.5227 2.002 1.996 2.002 1.979 2.025 101,046,189 1.9977 -0.28%
2014-04-08 0 3.540 3.530 3.550 3.500 3.560 72,802,838 257,370,035 3.5352 2.008 2.002 2.013 1.985 2.019 128,379,150 2.0048 1.43%
2014-04-07 0 3.490 3.480 3.500 3.470 3.580 41,522,846 145,606,522 3.5067 1.979 1.973 1.985 1.968 2.030 73,220,603 1.9886 -0.29%
2014-04-04 0 3.500 3.480 3.490 3.470 3.540 29,947,791 104,808,054 3.4997 1.985 1.973 1.979 1.968 2.008 52,809,369 1.9846 0.00%
2014-04-03 0 3.500 3.480 3.500 3.480 3.590 47,904,312 168,531,527 3.5181 1.985 1.973 1.985 1.973 2.036 84,473,560 1.9951 0.00%
2014-04-02 0 3.500 3.490 3.500 3.480 3.580 67,762,850 237,263,685 3.5014 1.985 1.979 1.985 1.973 2.030 119,491,731 1.9856 -2.23%
2014-04-01 0 3.580 3.570 3.580 3.550 3.640 56,482,329 202,464,032 3.5846 2.030 2.025 2.030 2.013 2.064 99,599,873 2.0328 -0.28%
2014-03-31 0 3.590 3.580 3.590 3.550 3.600 50,814,568 181,491,516 3.5716 2.036 2.030 2.036 2.013 2.042 89,605,450 2.0255 0.84%
2014-03-28 0 3.560 3.570 3.580 3.520 3.590 63,449,444 225,445,286 3.5531 2.019 2.025 2.030 1.996 2.036 111,885,552 2.0150 1.71%
2014-03-27 0 3.500 3.500 3.520 3.410 3.520 66,228,427 231,111,469 3.4896 1.985 1.985 1.996 1.934 1.996 116,785,958 1.9789 0.29%
2014-03-26 0 3.490 3.480 3.490 3.400 3.500 70,474,867 243,505,885 3.4552 1.979 1.973 1.979 1.928 1.985 124,274,050 1.9594 3.56%
2014-03-25 0 3.370 3.360 3.370 3.320 3.390 30,554,546 102,714,096 3.3617 1.911 1.905 1.911 1.883 1.922 53,879,310 1.9064 0.00%
2014-03-24 0 3.370 3.380 3.390 3.230 3.390 53,621,021 177,931,891 3.3183 1.911 1.917 1.922 1.832 1.922 94,554,296 1.8818 3.69%
2014-03-21 0 3.250 3.210 3.230 3.160 3.280 93,277,862 301,678,053 3.2342 1.843 1.820 1.832 1.792 1.860 164,484,421 1.8341 1.88%
2014-03-20 0 3.190 3.180 3.190 3.140 3.280 68,020,400 217,513,140 3.1978 1.809 1.803 1.809 1.781 1.860 119,945,889 1.8134 1.27%
2014-03-19 0 3.150 3.130 3.140 3.120 3.200 32,126,195 101,059,994 3.1457 1.786 1.775 1.781 1.769 1.815 56,650,726 1.7839 -1.25%
2014-03-18 0 3.190 3.180 3.200 3.130 3.220 49,194,589 155,857,580 3.1682 1.809 1.803 1.815 1.775 1.826 86,748,810 1.7967 0.31%
2014-03-17 0 3.180 3.180 3.190 3.150 3.220 21,416,680 68,251,816 3.1869 1.803 1.803 1.809 1.786 1.826 37,765,769 1.8072 0.00%
2014-03-14 0 3.180 3.170 3.180 3.160 3.230 28,088,743 89,573,992 3.1890 1.803 1.798 1.803 1.792 1.832 49,531,159 1.8084 -0.31%
2014-03-13 0 3.190 3.200 3.220 3.190 3.320 52,070,471 168,367,514 3.2335 1.809 1.815 1.826 1.809 1.883 91,820,086 1.8337 -1.85%
2014-03-12 0 3.250 3.250 3.260 3.210 3.290 77,750,537 252,395,298 3.2462 1.843 1.843 1.849 1.820 1.866 137,103,829 1.8409 -0.61%
2014-03-11 0 3.270 3.270 3.280 3.240 3.320 46,794,689 152,828,022 3.2659 1.854 1.854 1.860 1.837 1.883 82,516,871 1.8521 0.31%
2014-03-10 0 3.260 3.250 3.270 3.250 3.360 59,597,580 196,812,989 3.3024 1.849 1.843 1.854 1.843 1.905 105,093,248 1.8727 -3.26%
2014-03-07 0 3.370 3.360 3.380 3.360 3.410 24,574,530 82,932,821 3.3747 1.911 1.905 1.917 1.905 1.934 43,334,262 1.9138 -0.59%
2014-03-06 0 3.390 3.380 3.400 3.360 3.400 24,806,738 83,944,160 3.3839 1.922 1.917 1.928 1.905 1.928 43,743,734 1.9190 0.59%
2014-03-05 0 3.370 3.370 3.380 3.350 3.410 49,721,346 167,479,114 3.3684 1.911 1.911 1.917 1.900 1.934 87,677,683 1.9102 0.30%
2014-03-04 0 3.360 3.360 3.370 3.330 3.390 39,446,044 132,519,539 3.3595 1.905 1.905 1.911 1.888 1.922 69,558,409 1.9052 0.00%
2014-03-03 0 3.360 3.350 3.360 3.310 3.430 75,938,200 255,796,928 3.3685 1.905 1.900 1.905 1.877 1.945 133,907,988 1.9102 0.00%
2014-02-28 0 3.360 3.360 3.380 3.310 3.460 85,320,388 288,198,620 3.3778 1.905 1.905 1.917 1.877 1.962 150,452,362 1.9155 -2.04%
2014-02-27 0 3.430 3.420 3.440 3.360 3.440 54,626,134 185,288,782 3.3919 1.945 1.939 1.951 1.905 1.951 96,326,694 1.9235 0.88%
2014-02-26 0 3.400 3.390 3.410 3.360 3.420 45,814,445 155,312,512 3.3900 1.928 1.922 1.934 1.905 1.939 80,788,328 1.9225 0.29%
2014-02-25 0 3.390 3.380 3.390 3.370 3.480 48,771,262 166,875,325 3.4216 1.922 1.917 1.922 1.911 1.973 86,002,323 1.9404 -1.45%
2014-02-24 0 3.440 3.430 3.440 3.410 3.480 40,941,888 140,894,333 3.4413 1.951 1.945 1.951 1.934 1.973 72,196,152 1.9515 -1.71%
2014-02-21 0 3.500 3.490 3.500 3.470 3.560 58,957,720 206,895,527 3.5092 1.985 1.979 1.985 1.968 2.019 103,964,931 1.9901 0.29%
2014-02-20 0 3.490 3.480 3.490 3.480 3.590 73,623,300 258,770,305 3.5148 1.979 1.973 1.979 1.973 2.036 129,825,937 1.9932 -2.51%
2014-02-19 0 3.580 3.560 3.580 3.540 3.590 35,014,000 124,626,840 3.5593 2.030 2.019 2.030 2.008 2.036 61,743,027 2.0185 0.00%
2014-02-18 0 3.580 3.570 3.580 3.550 3.590 28,616,722 102,210,955 3.5717 2.030 2.025 2.030 2.013 2.036 50,462,187 2.0255 -0.56%
2014-02-17 0 3.600 3.590 3.600 3.570 3.620 33,990,000 122,198,666 3.5951 2.042 2.036 2.042 2.025 2.053 59,937,324 2.0388 0.56%
2014-02-14 0 3.580 3.580 3.600 3.560 3.630 62,798,348 225,450,992 3.5901 2.030 2.030 2.042 2.019 2.059 110,737,421 2.0359 -1.10%
2014-02-13 0 3.620 3.610 3.620 3.600 3.660 32,088,310 116,434,790 3.6286 2.053 2.047 2.053 2.042 2.076 56,583,920 2.0577 -1.63%
2014-02-12 0 3.680 3.660 3.680 3.610 3.690 47,033,840 172,147,826 3.6601 2.087 2.076 2.087 2.047 2.093 82,938,586 2.0756 1.38%
2014-02-11 0 3.630 3.620 3.630 3.550 3.660 83,148,635 300,257,103 3.6111 2.059 2.053 2.059 2.013 2.076 146,622,733 2.0478 1.68%
2014-02-10 0 3.570 3.560 3.570 3.540 3.610 44,800,653 160,364,384 3.5795 2.025 2.019 2.025 2.008 2.047 79,000,626 2.0299 0.85%
2014-02-07 0 3.540 3.540 3.550 3.510 3.580 56,324,295 199,880,933 3.5488 2.008 2.008 2.013 1.990 2.030 99,321,199 2.0125 0.28%
2014-02-06 0 3.530 3.520 3.540 3.460 3.550 43,169,021 151,454,306 3.5084 2.002 1.996 2.008 1.962 2.013 76,123,437 1.9896 1.15%
2014-02-05 0 3.490 3.480 3.490 3.460 3.540 56,958,700 198,720,689 3.4889 1.979 1.973 1.979 1.962 2.008 100,439,896 1.9785 -0.29%
2014-02-04 0 3.500 3.500 3.510 3.450 3.520 123,797,761 431,639,670 3.4867 1.985 1.985 1.990 1.956 1.996 218,302,635 1.9773 -3.31%
2014-01-30 0 3.620 3.600 3.620 3.530 3.630 48,213,244 172,231,249 3.5723 2.053 2.042 2.053 2.002 2.059 85,018,324 2.0258 -0.28%
2014-01-29 0 3.630 3.620 3.640 3.610 3.680 77,281,000 280,723,140 3.6325 2.059 2.053 2.064 2.047 2.087 136,275,857 2.0600 1.97%
2014-01-28 0 3.560 3.550 3.560 3.530 3.600 31,273,276 111,210,969 3.5561 2.019 2.013 2.019 2.002 2.042 55,146,705 2.0166 -0.56%
2014-01-27 0 3.580 3.570 3.590 3.530 3.620 54,232,352 194,132,095 3.5796 2.030 2.025 2.036 2.002 2.053 95,632,306 2.0300 -2.72%
2014-01-24 0 3.680 3.660 3.680 3.610 3.700 42,051,450 153,763,597 3.6566 2.087 2.076 2.087 2.047 2.098 74,152,733 2.0736 0.55%
2014-01-23 0 3.660 3.650 3.670 3.650 3.750 64,889,582 238,091,816 3.6692 2.076 2.070 2.081 2.070 2.127 114,425,064 2.0808 -1.35%
2014-01-22 0 3.710 3.700 3.710 3.630 3.720 66,492,901 245,191,118 3.6875 2.104 2.098 2.104 2.059 2.110 117,252,326 2.0911 2.77%
2014-01-21 0 3.610 3.610 3.620 3.610 3.660 51,337,522 186,009,500 3.6233 2.047 2.047 2.053 2.047 2.076 90,527,617 2.0547 -0.28%
2014-01-20 0 3.620 3.610 3.620 3.580 3.670 46,159,351 166,870,693 3.6151 2.053 2.047 2.053 2.030 2.081 81,396,528 2.0501 -1.09%
2014-01-17 0 3.660 3.650 3.660 3.650 3.710 54,529,308 200,311,807 3.6735 2.076 2.070 2.076 2.070 2.104 96,155,952 2.0832 -0.81%
2014-01-16 0 3.690 3.680 3.690 3.670 3.760 63,821,314 235,365,045 3.6879 2.093 2.087 2.093 2.081 2.132 112,541,300 2.0914 -0.54%
2014-01-15 0 3.710 3.710 3.720 3.680 3.780 29,622,469 110,196,885 3.7200 2.104 2.104 2.110 2.087 2.144 52,235,703 2.1096 -0.27%
2014-01-14 0 3.720 3.710 3.720 3.690 3.740 39,490,000 146,845,444 3.7185 2.110 2.104 2.110 2.093 2.121 69,635,921 2.1088 0.27%
2014-01-13 0 3.710 3.720 3.730 3.690 3.770 49,064,809 182,436,679 3.7183 2.104 2.110 2.115 2.093 2.138 86,519,958 2.1086 0.27%
2014-01-10 0 3.700 3.690 3.710 3.660 3.740 42,689,477 158,032,359 3.7019 2.098 2.093 2.104 2.076 2.121 75,277,818 2.0993 1.09%
2014-01-09 0 3.660 3.650 3.660 3.640 3.750 64,600,578 237,644,491 3.6787 2.076 2.070 2.076 2.064 2.127 113,915,440 2.0861 -1.61%
2014-01-08 0 3.720 3.710 3.720 3.690 3.770 34,090,000 126,841,470 3.7208 2.110 2.104 2.110 2.093 2.138 60,113,663 2.1100 0.27%
2014-01-07 0 3.710 3.700 3.710 3.700 3.750 31,384,994 116,723,668 3.7191 2.104 2.098 2.104 2.098 2.127 55,343,706 2.1091 -0.80%
2014-01-06 0 3.740 3.740 3.750 3.700 3.770 44,410,220 165,672,468 3.7305 2.121 2.121 2.127 2.098 2.138 78,312,144 2.1155 -0.53%
2014-01-03 0 3.760 3.760 3.770 3.750 3.830 62,167,278 234,749,008 3.7761 2.132 2.132 2.138 2.127 2.172 109,624,605 2.1414 -2.59%
2014-01-02 0 3.860 3.860 3.870 3.840 3.940 25,773,500 99,645,825 3.8662 2.189 2.189 2.195 2.178 2.234 45,448,503 2.1925 -1.53%
2013-12-31 0 3.920 3.920 3.930 3.900 3.960 30,498,567 119,644,740 3.9230 2.223 2.223 2.229 2.212 2.246 53,780,597 2.2247 0.00%
2013-12-30 0 3.920 3.910 3.920 3.900 3.950 58,363,223 228,875,657 3.9216 2.223 2.217 2.223 2.212 2.240 102,916,606 2.2239 0.51%
2013-12-27 0 3.900 3.890 3.910 3.880 3.920 19,555,213 76,135,023 3.8933 2.212 2.206 2.217 2.200 2.223 34,483,293 2.2079 0.26%
2013-12-24 0 3.890 3.890 3.900 3.860 3.940 60,364,517 234,602,198 3.8864 2.206 2.206 2.212 2.189 2.234 106,445,650 2.2040 1.83%
2013-12-23 0 3.820 3.820 3.830 3.800 3.870 33,427,593 128,173,753 3.8344 2.166 2.166 2.172 2.155 2.195 58,945,587 2.1744 0.26%
2013-12-20 0 3.810 3.790 3.820 3.780 3.880 65,621,591 250,616,107 3.8191 2.161 2.149 2.166 2.144 2.200 115,715,875 2.1658 -1.30%
2013-12-19 0 3.860 3.850 3.860 3.810 3.920 54,372,770 210,053,367 3.8632 2.189 2.183 2.189 2.161 2.223 95,879,916 2.1908 -0.52%
2013-12-18 0 3.880 3.880 3.900 3.860 3.910 22,081,156 85,803,379 3.8858 2.200 2.200 2.212 2.189 2.217 38,937,494 2.2036 0.00%
2013-12-17 0 3.880 3.870 3.880 3.860 3.920 38,148,356 148,386,976 3.8897 2.200 2.195 2.200 2.189 2.223 67,270,091 2.2058 0.00%
2013-12-16 0 3.880 3.880 3.890 3.860 3.900 32,906,404 127,749,695 3.8822 2.200 2.200 2.206 2.189 2.212 58,026,532 2.2016 0.00%
2013-12-13 0 3.880 3.880 3.890 3.850 3.900 59,148,335 229,368,933 3.8779 2.200 2.200 2.206 2.183 2.212 104,301,057 2.1991 -0.51%
2013-12-12 0 3.900 3.900 3.910 3.880 3.920 50,925,443 198,742,930 3.9026 2.212 2.212 2.217 2.200 2.223 89,800,965 2.2131 -1.27%
2013-12-11 0 3.950 3.940 3.960 3.910 4.000 48,711,209 192,297,175 3.9477 2.240 2.234 2.246 2.217 2.268 85,896,426 2.2387 -1.50%
2013-12-10 0 4.010 4.000 4.010 3.990 4.070 50,272,972 201,892,716 4.0159 2.274 2.268 2.274 2.263 2.308 88,650,410 2.2774 -0.74%
2013-12-09 0 4.040 4.040 4.060 4.010 4.130 36,271,373 147,060,342 4.0544 2.291 2.291 2.302 2.274 2.342 63,960,254 2.2992 0.00%
2013-12-06 0 4.040 4.040 4.050 3.980 4.060 69,175,349 278,588,534 4.0273 2.291 2.291 2.297 2.257 2.302 121,982,505 2.2838 -0.98%
2013-12-05 0 4.080 4.070 4.090 4.030 4.130 35,153,214 143,229,476 4.0744 2.314 2.308 2.319 2.285 2.342 61,988,514 2.3106 0.25%
2013-12-04 0 4.070 4.070 4.080 4.050 4.150 72,476,684 296,675,375 4.0934 2.308 2.308 2.314 2.297 2.353 127,804,016 2.3213 -1.93%
2013-12-03 0 4.150 4.130 4.140 4.110 4.160 25,834,463 106,780,445 4.1333 2.353 2.342 2.348 2.331 2.359 45,556,004 2.3439 -1.19%
2013-12-02 0 4.200 4.180 4.210 4.140 4.220 30,250,207 126,576,755 4.1843 2.382 2.370 2.387 2.348 2.393 53,342,644 2.3729 0.24%
2013-11-29 0 4.190 4.180 4.190 4.100 4.210 51,992,304 216,979,999 4.1733 2.376 2.370 2.376 2.325 2.387 91,682,247 2.3667 1.70%
2013-11-28 0 4.120 4.110 4.120 4.100 4.170 42,616,600 176,517,266 4.1420 2.336 2.331 2.336 2.325 2.365 75,149,308 2.3489 0.24%
2013-11-27 0 4.110 4.100 4.110 4.030 4.120 54,912,259 224,237,867 4.0836 2.331 2.325 2.331 2.285 2.336 96,831,241 2.3158 0.49%
2013-11-26 0 4.090 4.070 4.090 4.070 4.150 34,437,578 141,267,567 4.1021 2.319 2.308 2.319 2.308 2.353 60,726,575 2.3263 0.25%
2013-11-25 0 4.080 4.080 4.100 4.080 4.170 26,324,929 108,448,109 4.1196 2.314 2.314 2.325 2.314 2.365 46,420,883 2.3362 -0.73%
2013-11-22 0 4.110 4.090 4.110 4.060 4.180 32,354,047 133,515,553 4.1267 2.331 2.319 2.331 2.302 2.370 57,052,516 2.3402 0.49%
2013-11-21 0 4.090 4.080 4.100 4.040 4.170 34,561,523 141,453,179 4.0928 2.319 2.314 2.325 2.291 2.365 60,945,137 2.3210 -1.68%
2013-11-20 0 4.160 4.160 4.170 4.140 4.190 45,783,874 190,506,535 4.1610 2.359 2.359 2.365 2.348 2.376 80,734,419 2.3597 0.73%
2013-11-19 0 4.130 4.120 4.140 4.120 4.170 75,387,300 312,598,081 4.1466 2.342 2.336 2.348 2.336 2.365 132,936,542 2.3515 0.24%
2013-11-18 0 4.120 4.120 4.130 4.020 4.170 119,803,510 491,956,443 4.1064 2.336 2.336 2.342 2.280 2.365 211,259,248 2.3287 3.78%
2013-11-15 0 3.970 3.970 3.980 3.900 3.990 48,664,820 192,842,676 3.9627 2.251 2.251 2.257 2.212 2.263 85,814,625 2.2472 2.32%
2013-11-14 0 3.880 3.870 3.880 3.860 3.920 27,353,129 106,449,326 3.8917 2.200 2.195 2.200 2.189 2.223 48,233,991 2.2069 0.26%
2013-11-13 0 3.870 3.860 3.870 3.830 3.990 73,084,519 283,546,789 3.8797 2.195 2.189 2.195 2.172 2.263 128,875,861 2.2002 -2.27%
2013-11-12 0 3.960 3.950 3.970 3.930 4.020 29,117,613 115,487,323 3.9662 2.246 2.240 2.251 2.229 2.280 51,345,449 2.2492 -0.25%
2013-11-11 0 3.970 3.960 3.970 3.880 4.010 39,422,393 156,041,066 3.9582 2.251 2.246 2.251 2.200 2.274 69,516,704 2.2447 1.53%
2013-11-08 0 3.910 3.910 3.920 3.890 3.960 44,159,000 172,780,920 3.9127 2.217 2.217 2.223 2.206 2.246 77,869,147 2.2189 -1.51%
2013-11-07 0 3.970 3.970 3.980 3.950 4.000 19,066,616 75,685,154 3.9695 2.251 2.251 2.257 2.240 2.268 33,621,711 2.2511 -0.50%
2013-11-06 0 3.990 3.980 3.990 3.970 4.000 31,467,460 125,385,465 3.9846 2.263 2.257 2.263 2.251 2.268 55,489,125 2.2596 -0.75%
2013-11-05 0 4.020 4.010 4.020 4.000 4.110 51,953,343 209,961,645 4.0414 2.280 2.274 2.280 2.268 2.331 91,613,544 2.2918 -0.25%
2013-11-04 0 4.030 4.020 4.030 3.990 4.080 30,386,460 122,157,166 4.0201 2.285 2.280 2.285 2.263 2.314 53,582,910 2.2798 -0.74%
2013-11-01 0 4.060 4.060 4.070 4.020 4.100 27,780,001 112,983,874 4.0671 2.302 2.302 2.308 2.280 2.325 48,986,729 2.3064 0.25%
2013-10-31 0 4.050 4.040 4.050 4.010 4.090 49,887,713 201,817,548 4.0454 2.297 2.291 2.297 2.274 2.319 87,971,051 2.2941 -0.98%
2013-10-30 0 4.090 4.090 4.100 3.990 4.120 54,110,389 218,901,477 4.0455 2.319 2.319 2.325 2.263 2.336 95,417,239 2.2942 1.74%
2013-10-29 0 4.020 4.020 4.030 3.960 4.060 62,396,000 250,273,130 4.0110 2.280 2.280 2.285 2.246 2.302 110,027,929 2.2746 -0.74%
2013-10-28 0 4.050 4.050 4.070 4.010 4.110 37,422,212 152,261,758 4.0688 2.297 2.297 2.308 2.274 2.331 65,989,622 2.3074 0.25%
2013-10-25 0 4.040 4.010 4.030 4.000 4.060 38,887,889 156,500,843 4.0244 2.291 2.274 2.285 2.268 2.302 68,574,169 2.2822 -0.25%
2013-10-24 0 4.050 4.040 4.050 4.010 4.090 47,566,001 192,818,454 4.0537 2.297 2.291 2.297 2.274 2.319 83,876,988 2.2988 -0.49%
2013-10-23 0 4.070 4.070 4.090 4.060 4.250 62,827,444 260,405,695 4.1448 2.308 2.308 2.319 2.302 2.410 110,788,729 2.3505 -3.10%
2013-10-22 0 4.200 4.190 4.200 4.090 4.220 55,897,538 232,994,876 4.1682 2.382 2.376 2.382 2.319 2.393 98,568,663 2.3638 1.45%
2013-10-21 0 4.140 4.130 4.140 4.120 4.180 42,371,998 175,914,564 4.1517 2.348 2.342 2.348 2.336 2.370 74,717,981 2.3544 -0.48%
2013-10-18 0 4.160 4.150 4.170 4.050 4.180 128,476,165 530,195,789 4.1268 2.359 2.353 2.365 2.297 2.370 226,552,444 2.3403 2.46%
2013-10-17 0 4.060 4.050 4.060 4.010 4.070 62,132,000 250,549,657 4.0325 2.302 2.297 2.302 2.274 2.308 109,562,396 2.2868 1.25%
2013-10-16 0 4.010 4.000 4.010 3.970 4.020 25,912,089 103,492,062 3.9940 2.274 2.268 2.274 2.251 2.280 45,692,889 2.2649 -0.25%
2013-10-15 0 4.020 4.020 4.030 3.970 4.050 52,755,166 211,474,191 4.0086 2.280 2.280 2.285 2.251 2.297 93,027,464 2.2732 1.77%
2013-10-11 0 3.950 3.940 3.950 3.930 4.070 82,960,883 328,704,496 3.9622 2.240 2.234 2.240 2.229 2.308 146,291,655 2.2469 -1.00%
2013-10-10 0 3.990 4.000 4.010 3.870 4.050 67,013,004 264,510,913 3.9472 2.263 2.268 2.274 2.195 2.297 118,169,466 2.2384 0.00%
2013-10-09 0 3.990 3.970 3.990 3.960 4.020 46,378,920 185,140,181 3.9919 2.263 2.251 2.263 2.246 2.280 81,783,712 2.2638 -0.99%
2013-10-08 0 4.030 4.020 4.030 4.010 4.060 32,609,487 131,604,104 4.0358 2.285 2.280 2.285 2.274 2.302 57,502,954 2.2886 -0.25%
2013-10-07 0 4.040 4.030 4.040 4.000 4.080 63,013,850 254,592,714 4.0403 2.291 2.285 2.291 2.268 2.314 111,117,434 2.2912 -0.49%
2013-10-04 0 4.060 4.060 4.070 3.970 4.110 99,527,991 402,324,940 4.0423 2.302 2.302 2.308 2.251 2.331 175,505,781 2.2924 -1.46%
2013-10-03 0 4.120 4.120 4.130 3.850 4.130 247,119,088 997,430,524 4.0362 2.336 2.336 2.342 2.183 2.342 435,765,135 2.2889 7.57%
2013-10-02 0 3.830 3.830 3.840 3.810 3.880 56,670,719 217,560,269 3.8390 2.172 2.172 2.178 2.161 2.200 99,932,076 2.1771 -0.78%
2013-09-30 0 3.860 3.840 3.860 3.840 3.910 64,632,505 250,131,976 3.8701 2.189 2.178 2.189 2.178 2.217 113,971,739 2.1947 -2.03%
2013-09-27 0 3.940 3.930 3.940 3.850 3.960 56,252,093 219,945,281 3.9100 2.234 2.229 2.234 2.183 2.246 99,193,879 2.2173 0.00%
2013-09-26 0 3.940 3.920 3.950 3.900 3.980 59,066,369 232,192,680 3.9310 2.234 2.223 2.240 2.212 2.257 104,156,520 2.2293 -1.50%
2013-09-25 0 4.000 3.990 4.010 3.950 4.010 65,702,786 261,573,783 3.9812 2.268 2.263 2.274 2.240 2.274 115,859,053 2.2577 1.01%
2013-09-24 0 3.960 3.960 3.980 3.950 3.990 76,849,164 304,906,319 3.9676 2.246 2.246 2.257 2.240 2.263 135,514,365 2.2500 -1.00%
2013-09-23 0 4.000 4.000 4.020 3.970 4.130 102,526,292 412,375,429 4.0221 2.268 2.268 2.280 2.251 2.342 180,792,928 2.2809 -3.38%
2013-09-19 0 4.140 4.120 4.140 4.100 4.180 98,821,418 407,990,262 4.1286 2.348 2.336 2.348 2.325 2.370 174,259,823 2.3413 2.22%
2013-09-18 0 4.050 4.040 4.050 4.040 4.180 58,464,129 238,095,356 4.0725 2.297 2.291 2.297 2.291 2.370 103,094,542 2.3095 -1.94%
2013-09-17 0 4.130 4.120 4.130 4.110 4.220 40,379,462 167,850,839 4.1568 2.342 2.336 2.342 2.331 2.393 71,204,381 2.3573 -0.24%
2013-09-16 0 4.140 4.140 4.150 4.030 4.170 47,016,744 193,569,185 4.1170 2.348 2.348 2.353 2.285 2.365 82,908,439 2.3347 3.50%
2013-09-13 0 4.000 4.000 4.020 3.960 4.070 82,107,504 327,816,520 3.9925 2.268 2.268 2.280 2.246 2.308 144,786,823 2.2641 -1.48%
2013-09-12 0 4.060 4.060 4.070 4.050 4.200 70,662,892 290,178,036 4.1065 2.302 2.302 2.308 2.297 2.382 124,605,610 2.3288 -2.17%
2013-09-11 0 4.150 4.140 4.160 4.120 4.260 53,929,778 224,552,487 4.1638 2.353 2.348 2.359 2.336 2.416 95,098,753 2.3613 -1.66%
2013-09-10 0 4.220 4.210 4.230 4.150 4.230 45,013,386 188,642,416 4.1908 2.393 2.387 2.399 2.353 2.399 79,375,755 2.3766 0.72%
2013-09-09 0 4.190 4.180 4.190 4.110 4.200 43,716,897 182,635,760 4.1777 2.376 2.370 2.376 2.331 2.382 77,089,551 2.3691 1.95%
2013-09-06 0 4.110 4.110 4.130 4.100 4.170 32,217,227 133,056,227 4.1300 2.331 2.331 2.342 2.325 2.365 56,811,250 2.3421 -0.48%
2013-09-05 0 4.130 4.130 4.140 4.100 4.150 52,647,908 217,308,172 4.1276 2.342 2.342 2.348 2.325 2.353 92,838,327 2.3407 0.73%
2013-09-04 0 4.100 4.090 4.100 4.020 4.100 34,737,199 141,409,500 4.0708 2.325 2.319 2.325 2.280 2.325 61,254,921 2.3085 0.74%
2013-09-03 0 4.070 4.070 4.080 3.970 4.110 50,297,393 203,915,412 4.0542 2.308 2.308 2.314 2.251 2.331 88,693,473 2.2991 2.78%
2013-09-02 0 3.960 3.950 3.970 3.920 3.990 47,362,375 186,978,792 3.9478 2.246 2.240 2.251 2.223 2.263 83,517,918 2.2388 1.28%
2013-08-30 0 3.910 3.900 3.910 3.900 4.010 46,178,006 181,608,403 3.9328 2.217 2.212 2.217 2.212 2.274 81,429,424 2.2303 -2.01%
2013-08-29 0 3.990 3.990 4.000 3.960 4.030 25,223,243 100,483,997 3.9838 2.263 2.263 2.268 2.246 2.285 44,478,191 2.2592 1.27%
2013-08-28 0 3.940 3.940 3.950 3.920 4.040 55,700,085 221,062,985 3.9688 2.234 2.234 2.240 2.223 2.291 98,220,478 2.2507 -2.23%
2013-08-27 0 4.030 4.020 4.030 4.000 4.080 74,561,211 301,185,151 4.0394 2.285 2.280 2.285 2.268 2.314 131,479,832 2.2907 -0.74%
2013-08-26 0 4.060 4.060 4.070 4.050 4.110 32,253,652 131,458,472 4.0758 2.302 2.302 2.308 2.297 2.331 56,875,481 2.3113 -0.25%
2013-08-23 0 4.070 4.070 4.080 4.020 4.080 76,946,491 311,600,743 4.0496 2.308 2.308 2.314 2.280 2.314 135,685,990 2.2965 1.75%
2013-08-22 0 4.000 3.980 3.990 3.990 4.100 84,886,953 342,101,706 4.0301 2.268 2.257 2.263 2.263 2.325 149,688,051 2.2854 -1.48%
2013-08-21 0 4.060 4.060 4.070 4.000 4.120 115,228,363 468,917,599 4.0695 2.302 2.302 2.308 2.268 2.336 203,191,520 2.3078 1.00%
2013-08-20 0 4.020 4.010 4.020 3.980 4.100 91,149,743 368,684,219 4.0448 2.280 2.274 2.280 2.257 2.325 160,731,736 2.2938 0.00%
2013-08-19 0 4.020 4.010 4.020 3.980 4.040 45,785,206 183,698,282 4.0122 2.280 2.274 2.280 2.257 2.291 80,736,768 2.2753 0.75%
2013-08-16 0 3.990 3.990 4.000 3.920 4.000 50,046,243 198,790,299 3.9721 2.263 2.263 2.268 2.223 2.268 88,250,600 2.2526 1.01%
2013-08-15 0 3.950 3.950 3.960 3.930 3.990 58,462,205 231,148,863 3.9538 2.240 2.240 2.246 2.229 2.263 103,091,149 2.2422 -0.25%
2013-08-13 0 3.960 3.940 3.960 3.900 4.000 81,135,414 320,111,843 3.9454 2.246 2.234 2.246 2.212 2.268 143,072,658 2.2374 0.25%
2013-08-12 0 3.950 3.940 3.960 3.890 3.960 34,398,788 135,433,424 3.9372 2.240 2.234 2.246 2.206 2.246 60,658,173 2.2327 1.02%
2013-08-09 0 3.910 3.900 3.910 3.900 3.990 43,581,987 171,308,772 3.9307 2.217 2.212 2.217 2.212 2.263 76,851,653 2.2291 0.26%
2013-08-08 0 3.900 3.880 3.900 3.870 3.940 55,417,088 216,291,350 3.9030 2.212 2.200 2.212 2.195 2.234 97,721,447 2.2133 -0.51%
2013-08-07 0 3.920 3.910 3.920 3.870 3.970 69,492,660 271,703,532 3.9098 2.223 2.217 2.223 2.195 2.251 122,542,045 2.2172 -1.51%
2013-08-06 0 3.980 3.970 3.980 3.890 3.990 29,763,743 117,145,233 3.9358 2.257 2.251 2.257 2.206 2.263 52,484,823 2.2320 0.00%
2013-08-05 0 3.980 3.980 4.000 3.970 4.030 31,933,875 127,659,395 3.9976 2.257 2.257 2.268 2.251 2.285 56,311,592 2.2670 0.51%
2013-08-02 0 3.960 3.940 3.960 3.930 3.990 47,069,907 186,570,576 3.9637 2.246 2.234 2.246 2.229 2.263 83,002,186 2.2478 1.28%
2013-08-01 0 3.910 3.900 3.920 3.870 3.950 77,617,913 303,490,460 3.9101 2.217 2.212 2.223 2.195 2.240 136,869,963 2.2174 1.03%
2013-07-31 0 3.870 3.860 3.870 3.780 3.870 54,072,200 207,824,511 3.8435 2.195 2.189 2.195 2.144 2.195 95,349,897 2.1796 1.57%
2013-07-30 0 3.810 3.790 3.800 3.770 3.840 25,782,028 98,097,685 3.8049 2.161 2.149 2.155 2.138 2.178 45,463,542 2.1577 0.79%
2013-07-29 0 3.780 3.780 3.800 3.760 3.820 23,754,447 89,758,512 3.7786 2.144 2.144 2.155 2.132 2.166 41,888,143 2.1428 -0.53%
2013-07-26 0 3.800 3.780 3.800 3.770 3.860 19,639,908 74,633,236 3.8001 2.155 2.144 2.155 2.138 2.189 34,632,643 2.1550 -0.78%
2013-07-25 0 3.830 3.830 3.840 3.780 3.900 47,975,480 184,657,959 3.8490 2.172 2.172 2.178 2.144 2.212 84,599,056 2.1827 1.06%
2013-07-24 0 3.790 3.770 3.790 3.740 3.820 22,770,820 86,013,906 3.7774 2.149 2.138 2.149 2.121 2.166 40,153,634 2.1421 0.26%
2013-07-23 0 3.780 3.770 3.790 3.640 3.820 71,858,630 271,383,240 3.7766 2.144 2.138 2.149 2.064 2.166 126,714,152 2.1417 3.56%
2013-07-22 0 3.650 3.650 3.670 3.630 3.730 38,624,573 141,316,156 3.6587 2.070 2.070 2.081 2.059 2.115 68,109,843 2.0748 -0.82%
2013-07-19 0 3.680 3.660 3.680 3.620 3.700 28,588,447 104,459,519 3.6539 2.087 2.076 2.087 2.053 2.098 50,412,328 2.0721 -0.81%
2013-07-18 0 3.710 3.700 3.710 3.660 3.730 26,807,000 98,858,424 3.6878 2.104 2.098 2.104 2.076 2.115 47,270,958 2.0913 -0.54%
2013-07-17 0 3.730 3.720 3.730 3.680 3.770 41,091,800 153,025,754 3.7240 2.115 2.110 2.115 2.087 2.138 72,460,504 2.1119 0.27%
2013-07-16 0 3.720 3.710 3.720 3.680 3.770 30,604,000 114,169,642 3.7305 2.110 2.104 2.110 2.087 2.138 53,966,516 2.1156 -0.80%
2013-07-15 0 3.750 3.730 3.760 3.710 3.820 51,428,560 192,984,528 3.7525 2.127 2.115 2.132 2.104 2.166 90,688,152 2.1280 -1.06%
2013-07-12 0 3.790 3.780 3.790 3.760 3.850 48,787,428 185,309,336 3.7983 2.149 2.144 2.149 2.132 2.183 86,030,830 2.1540 -0.79%
2013-07-11 0 3.820 3.820 3.840 3.800 3.900 44,950,516 173,220,544 3.8536 2.166 2.166 2.178 2.155 2.212 79,264,891 2.1853 0.53%
2013-07-10 0 3.800 3.760 3.800 3.720 3.860 42,125,284 159,239,564 3.7801 2.155 2.132 2.155 2.110 2.189 74,282,931 2.1437 1.88%
2013-07-09 0 3.730 3.720 3.740 3.700 3.830 38,596,688 145,273,636 3.7639 2.115 2.110 2.121 2.098 2.172 68,060,671 2.1345 1.36%
2013-07-08 0 3.680 3.680 3.700 3.610 3.720 37,301,407 137,123,214 3.6761 2.087 2.087 2.098 2.047 2.110 65,776,597 2.0847 -1.87%
2013-07-05 0 3.750 3.740 3.750 3.720 3.810 27,620,297 103,735,988 3.7558 2.127 2.121 2.127 2.110 2.161 48,705,110 2.1299 0.27%
2013-07-04 0 3.740 3.730 3.740 3.690 3.770 23,361,315 87,210,808 3.7331 2.121 2.115 2.121 2.093 2.138 41,194,902 2.1170 1.63%
2013-07-03 0 3.680 3.680 3.690 3.610 3.730 43,003,835 158,078,044 3.6759 2.087 2.087 2.093 2.047 2.115 75,832,151 2.0846 -1.60%
2013-07-02 0 3.740 3.730 3.750 3.670 3.760 43,052,307 160,546,549 3.7291 2.121 2.115 2.127 2.081 2.132 75,917,626 2.1147 1.08%
2013-06-28 0 3.700 3.690 3.700 3.630 3.760 106,464,075 393,294,986 3.6942 2.098 2.093 2.098 2.059 2.132 187,736,740 2.0949 0.00%
2013-06-27 0 3.700 3.700 3.710 3.650 3.770 53,327,450 198,109,788 3.7150 2.098 2.098 2.104 2.070 2.138 94,036,619 2.1067 0.27%
2013-06-26 0 3.690 3.680 3.690 3.630 3.750 66,728,098 247,059,683 3.7025 2.093 2.087 2.093 2.059 2.127 117,667,068 2.0997 2.79%
2013-06-25 0 3.590 3.590 3.600 3.480 3.640 75,930,727 271,151,219 3.5710 2.036 2.036 2.042 1.973 2.064 133,894,811 2.0251 0.84%
2013-06-24 0 3.560 3.560 3.570 3.500 3.590 58,753,836 208,518,052 3.5490 2.019 2.019 2.025 1.985 2.036 103,605,405 2.0126 -2.20%
2013-06-21 0 3.640 3.620 3.630 3.610 3.690 93,140,160 340,123,888 3.6517 2.064 2.053 2.059 2.047 2.093 164,241,600 2.0709 -0.82%
2013-06-20 0 3.670 3.660 3.680 3.580 3.700 39,582,000 144,168,666 3.6423 2.081 2.076 2.087 2.030 2.098 69,798,152 2.0655 -1.08%
2013-06-19 0 3.710 3.700 3.710 3.690 3.820 43,567,297 161,980,495 3.7179 2.104 2.098 2.104 2.093 2.166 76,825,749 2.1084 -2.11%
2013-06-18 0 3.790 3.770 3.790 3.670 3.790 50,216,352 187,634,568 3.7365 2.149 2.138 2.149 2.081 2.149 88,550,567 2.1190 0.53%
2013-06-17 0 3.770 3.760 3.770 3.730 3.820 36,251,127 136,908,302 3.7767 2.138 2.132 2.138 2.115 2.166 63,924,553 2.1417 0.27%
2013-06-14 0 3.760 3.760 3.770 3.670 3.770 99,815,599 372,488,373 3.7318 2.132 2.132 2.138 2.081 2.138 176,012,943 2.1163 3.30%
2013-06-13 0 3.640 3.640 3.650 3.500 3.670 108,004,493 387,271,050 3.5857 2.064 2.064 2.070 1.985 2.081 190,453,084 2.0334 -0.82%
2013-06-11 0 3.670 3.670 3.680 3.620 3.700 46,211,144 169,473,514 3.6674 2.081 2.081 2.087 2.053 2.098 81,487,859 2.0797 0.55%
2013-06-10 0 3.650 3.650 3.660 3.610 3.690 26,519,780 96,876,166 3.6530 2.070 2.070 2.076 2.047 2.093 46,764,479 2.0716 -0.27%
2013-06-07 0 3.660 3.650 3.660 3.650 3.740 39,071,026 144,057,390 3.6871 2.076 2.070 2.076 2.070 2.121 68,897,110 2.0909 -1.08%
2013-06-06 0 3.700 3.690 3.700 3.660 3.760 46,631,612 172,937,504 3.7086 2.098 2.093 2.098 2.076 2.132 82,229,304 2.1031 0.00%
2013-06-05 0 3.700 3.680 3.700 3.680 3.770 37,410,739 139,128,042 3.7189 2.098 2.087 2.098 2.087 2.138 65,969,391 2.1090 -0.54%
2013-06-04 0 3.720 3.710 3.720 3.670 3.760 62,162,774 231,405,409 3.7226 2.110 2.104 2.110 2.081 2.132 109,616,662 2.1110 1.22%
2013-06-03 0 3.760 3.760 3.770 3.680 3.800 65,931,659 247,567,487 3.7549 2.084 2.084 2.090 2.040 2.106 118,951,711 2.0812 1.08%
2013-05-31 0 3.720 3.710 3.720 3.710 3.790 75,784,179 284,011,779 3.7476 2.062 2.056 2.062 2.056 2.101 136,727,300 2.0772 -1.85%
2013-05-30 0 3.790 3.780 3.790 3.730 3.840 72,172,534 272,961,687 3.7821 2.101 2.095 2.101 2.067 2.128 130,211,290 2.0963 0.26%
2013-05-29 0 3.780 3.770 3.780 3.760 3.910 87,930,868 335,745,952 3.8183 2.095 2.090 2.095 2.084 2.167 158,641,954 2.1164 -3.57%
2013-05-28 0 3.920 3.900 3.920 3.880 3.930 47,008,000 183,666,505 3.9071 2.173 2.162 2.173 2.151 2.178 84,810,273 2.1656 0.26%
2013-05-27 0 3.910 3.890 3.910 3.850 3.920 20,355,378 79,429,151 3.9021 2.167 2.156 2.167 2.134 2.173 36,724,497 2.1628 0.77%
2013-05-24 0 3.880 3.880 3.890 3.880 3.960 53,932,038 211,198,784 3.9160 2.151 2.151 2.156 2.151 2.195 97,302,393 2.1705 0.00%
2013-05-23 0 3.880 3.870 3.890 3.870 4.080 99,388,884 392,176,403 3.9459 2.151 2.145 2.156 2.145 2.261 179,314,126 2.1871 -3.96%
2013-05-22 0 4.040 4.030 4.040 3.970 4.150 70,103,336 282,693,414 4.0325 2.239 2.234 2.239 2.200 2.300 126,478,112 2.2351 -1.46%
2013-05-21 0 4.100 4.100 4.120 4.070 4.180 46,105,003 189,402,365 4.1081 2.273 2.273 2.284 2.256 2.317 83,181,116 2.2770 -1.91%
2013-05-20 0 4.180 4.170 4.180 4.150 4.200 37,168,791 155,212,807 4.1759 2.317 2.311 2.317 2.300 2.328 67,058,699 2.3146 1.46%
2013-05-16 0 4.120 4.120 4.130 4.080 4.180 39,525,982 163,093,278 4.1262 2.284 2.284 2.289 2.261 2.317 71,311,465 2.2871 -0.48%
2013-05-15 0 4.140 4.140 4.150 4.090 4.180 46,076,643 191,145,316 4.1484 2.295 2.295 2.300 2.267 2.317 83,129,950 2.2994 0.73%
2013-05-14 0 4.110 4.100 4.110 4.030 4.120 44,393,801 181,095,939 4.0793 2.278 2.273 2.278 2.234 2.284 80,093,822 2.2610 1.73%
2013-05-13 0 4.040 4.040 4.050 4.030 4.090 23,818,629 96,606,336 4.0559 2.239 2.239 2.245 2.234 2.267 42,972,780 2.2481 -1.94%
2013-05-10 0 4.120 4.110 4.120 4.040 4.160 51,254,100 210,281,662 4.1027 2.284 2.278 2.284 2.239 2.306 92,470,946 2.2740 0.00%
2013-05-09 0 4.120 4.130 4.140 4.080 4.160 51,952,072 214,524,305 4.1293 2.284 2.289 2.295 2.261 2.306 93,730,204 2.2887 0.98%
2013-05-08 0 4.080 4.060 4.080 4.000 4.100 55,936,262 227,529,500 4.0677 2.261 2.250 2.261 2.217 2.273 100,918,347 2.2546 2.26%
2013-05-07 0 3.990 3.980 4.000 3.930 4.000 38,840,092 154,267,669 3.9719 2.212 2.206 2.217 2.178 2.217 70,074,005 2.2015 0.76%
2013-05-06 0 3.960 3.950 3.960 3.920 4.000 28,311,291 112,232,886 3.9642 2.195 2.189 2.195 2.173 2.217 51,078,292 2.1973 1.28%
2013-05-03 0 3.910 3.900 3.920 3.870 3.990 29,554,831 115,580,272 3.9107 2.167 2.162 2.173 2.145 2.212 53,321,845 2.1676 -0.26%
2013-05-02 0 3.920 3.910 3.920 3.900 3.950 29,200,628 114,599,920 3.9246 2.173 2.167 2.173 2.162 2.189 52,682,804 2.1753 -1.01%
2013-04-30 0 3.960 3.950 3.960 3.900 3.960 44,468,659 175,346,373 3.9431 2.195 2.189 2.195 2.162 2.195 80,228,879 2.1856 2.33%
2013-04-29 0 3.870 3.860 3.870 3.830 3.940 50,779,443 197,056,668 3.8806 2.145 2.139 2.145 2.123 2.184 91,614,586 2.1509 -1.02%
2013-04-26 0 3.910 3.900 3.920 3.830 3.960 44,063,320 172,554,933 3.9161 2.167 2.162 2.173 2.123 2.195 79,497,579 2.1706 0.00%
2013-04-25 0 3.910 3.900 3.910 3.870 3.980 42,437,996 165,835,514 3.9077 2.167 2.162 2.167 2.145 2.206 76,565,224 2.1659 1.03%
2013-04-24 0 3.870 3.870 3.880 3.800 3.920 55,808,100 216,265,814 3.8752 2.145 2.145 2.151 2.106 2.173 100,687,122 2.1479 2.11%
2013-04-23 0 3.790 3.780 3.790 3.750 3.870 51,855,140 196,479,987 3.7890 2.101 2.095 2.101 2.079 2.145 93,555,323 2.1001 -0.52%
2013-04-22 0 3.810 3.790 3.810 3.750 3.860 123,557,319 468,913,634 3.7951 2.112 2.101 2.112 2.079 2.139 222,918,014 2.1035 1.06%
2013-04-19 0 3.770 3.770 3.780 3.600 3.810 106,960,595 400,402,498 3.7435 2.090 2.090 2.095 1.995 2.112 192,974,755 2.0749 3.86%
2013-04-18 0 3.630 3.620 3.640 3.540 3.660 46,203,011 167,481,685 3.6249 2.012 2.006 2.018 1.962 2.029 83,357,939 2.0092 1.68%
2013-04-17 0 3.570 3.570 3.580 3.570 3.650 51,018,823 183,446,194 3.5957 1.979 1.979 1.984 1.979 2.023 92,046,467 1.9930 -1.92%
2013-04-16 0 3.640 3.630 3.640 3.590 3.690 40,064,635 146,088,789 3.6463 2.018 2.012 2.018 1.990 2.045 72,283,285 2.0211 -0.82%
2013-04-15 0 3.670 3.660 3.670 3.610 3.740 67,575,592 246,510,660 3.6479 2.034 2.029 2.034 2.001 2.073 121,917,640 2.0219 -2.13%
2013-04-12 0 3.750 3.740 3.770 3.720 3.800 33,662,060 126,205,109 3.7492 2.079 2.073 2.090 2.062 2.106 60,731,971 2.0781 -0.27%
2013-04-11 0 3.760 3.760 3.770 3.740 3.840 95,954,800 363,871,125 3.7921 2.084 2.084 2.090 2.073 2.128 173,118,465 2.1019 -1.31%
2013-04-10 0 3.810 3.800 3.810 3.800 3.900 77,708,155 297,993,011 3.8348 2.112 2.106 2.112 2.106 2.162 140,198,474 2.1255 -0.78%
2013-04-09 0 3.840 3.840 3.850 3.840 3.900 61,098,530 235,538,911 3.8551 2.128 2.128 2.134 2.128 2.162 110,231,940 2.1368 0.79%
2013-04-08 0 3.810 3.810 3.820 3.810 3.900 47,944,737 184,284,850 3.8437 2.112 2.112 2.117 2.112 2.162 86,500,303 2.1305 -0.26%
2013-04-05 0 3.820 3.800 3.820 3.720 3.890 42,186,129 160,803,668 3.8118 2.117 2.106 2.117 2.062 2.156 76,110,814 2.1128 -2.05%
2013-04-03 0 3.900 3.900 3.920 3.850 3.950 33,644,813 131,127,677 3.8974 2.162 2.162 2.173 2.134 2.189 60,700,855 2.1602 0.00%
2013-04-02 0 3.900 3.900 3.920 3.890 3.950 53,937,120 211,130,798 3.9144 2.162 2.162 2.173 2.156 2.189 97,311,562 2.1696 -0.26%
2013-03-28 0 3.910 3.910 3.930 3.890 3.960 73,202,000 286,179,490 3.9094 2.167 2.167 2.178 2.156 2.195 132,068,619 2.1669 -1.51%
2013-03-27 0 3.970 3.960 3.970 3.960 4.040 38,953,127 155,324,218 3.9875 2.200 2.195 2.200 2.195 2.239 70,277,939 2.2101 0.25%
2013-03-26 0 3.960 3.970 3.980 3.950 4.000 39,566,300 156,981,073 3.9675 2.195 2.200 2.206 2.189 2.217 71,384,205 2.1991 -0.50%
2013-03-25 0 3.980 3.980 3.990 3.950 4.050 30,973,000 123,269,440 3.9799 2.206 2.206 2.212 2.189 2.245 55,880,459 2.2059 0.25%
2013-03-22 0 3.970 3.970 3.980 3.920 4.020 56,366,859 223,968,068 3.9734 2.200 2.200 2.206 2.173 2.228 101,695,216 2.2023 1.02%
2013-03-21 0 3.930 3.930 3.940 3.900 4.000 57,286,090 226,516,828 3.9541 2.178 2.178 2.184 2.162 2.217 103,353,662 2.1917 0.00%
2013-03-20 0 3.930 3.920 3.930 3.860 3.950 51,155,747 200,188,309 3.9133 2.178 2.173 2.178 2.139 2.189 92,293,501 2.1690 0.77%
2013-03-19 0 3.900 3.900 3.910 3.880 4.010 62,254,463 243,999,234 3.9194 2.162 2.162 2.167 2.151 2.223 112,317,436 2.1724 -2.26%
2013-03-18 0 3.990 3.980 3.990 3.960 4.040 42,955,454 171,643,738 3.9959 2.212 2.206 2.212 2.195 2.239 77,498,804 2.2148 -0.99%
2013-03-15 0 4.030 4.020 4.030 3.970 4.110 93,774,896 377,197,560 4.0224 2.234 2.228 2.234 2.200 2.278 169,185,555 2.2295 0.75%
2013-03-14 0 4.000 4.000 4.010 3.960 4.060 67,417,739 269,031,460 3.9905 2.217 2.217 2.223 2.195 2.250 121,632,847 2.2118 0.25%
2013-03-13 0 3.990 3.970 3.980 3.970 4.040 50,948,703 203,758,892 3.9993 2.212 2.200 2.206 2.200 2.239 91,919,959 2.2167 -1.24%
2013-03-12 0 4.040 4.040 4.060 4.030 4.100 39,332,888 159,686,292 4.0599 2.239 2.239 2.250 2.234 2.273 70,963,091 2.2503 -1.22%
2013-03-11 0 4.090 4.090 4.100 4.020 4.140 51,704,960 210,778,127 4.0766 2.267 2.267 2.273 2.228 2.295 93,284,373 2.2595 -0.97%
2013-03-08 0 4.130 4.120 4.140 4.090 4.160 48,034,660 198,351,222 4.1293 2.289 2.284 2.295 2.267 2.306 86,662,539 2.2888 1.47%
2013-03-07 0 4.070 4.070 4.080 4.060 4.090 54,456,468 221,858,243 4.0740 2.256 2.256 2.261 2.250 2.267 98,248,552 2.2581 -0.49%
2013-03-06 0 4.090 4.080 4.090 4.000 4.150 90,546,327 370,155,804 4.0880 2.267 2.261 2.267 2.217 2.300 163,360,678 2.2659 2.00%
2013-03-05 0 4.010 4.010 4.020 3.960 4.020 52,478,437 209,181,721 3.9861 2.223 2.223 2.228 2.195 2.228 94,679,854 2.2094 0.75%
2013-03-04 0 3.980 3.970 3.980 3.970 4.040 48,908,419 195,640,733 4.0001 2.206 2.200 2.206 2.200 2.239 88,238,946 2.2172 -0.75%
2013-03-01 0 4.010 4.000 4.010 4.000 4.040 38,940,654 156,476,907 4.0183 2.223 2.217 2.223 2.217 2.239 70,255,435 2.2273 -0.25%
2013-02-28 0 4.020 4.000 4.020 3.970 4.050 63,203,319 253,861,049 4.0166 2.228 2.217 2.228 2.200 2.245 114,029,330 2.2263 1.52%
2013-02-27 0 3.960 3.960 3.970 3.940 3.990 60,570,100 240,044,242 3.9631 2.195 2.195 2.200 2.184 2.212 109,278,564 2.1966 -0.75%
2013-02-26 0 3.990 3.980 3.990 3.980 4.020 38,972,375 155,720,283 3.9957 2.212 2.206 2.212 2.206 2.228 70,312,665 2.2147 -0.50%
2013-02-25 0 4.010 4.000 4.010 3.970 4.040 55,652,615 222,997,642 4.0070 2.223 2.217 2.223 2.200 2.239 100,406,601 2.2209 0.75%
2013-02-22 0 3.980 3.980 3.990 3.940 4.040 54,098,000 216,227,030 3.9970 2.206 2.206 2.212 2.184 2.239 97,601,816 2.2154 0.76%
2013-02-21 0 3.950 3.950 3.960 3.950 4.040 79,568,070 316,584,181 3.9788 2.189 2.189 2.195 2.189 2.239 143,554,071 2.2053 -2.71%
2013-02-20 0 4.060 4.050 4.070 4.030 4.100 62,296,038 252,861,308 4.0590 2.250 2.245 2.256 2.234 2.273 112,392,444 2.2498 0.25%
2013-02-19 0 4.050 4.040 4.050 4.040 4.110 50,110,770 204,529,572 4.0815 2.245 2.239 2.245 2.239 2.278 90,408,188 2.2623 -0.74%
2013-02-18 0 4.080 4.070 4.080 4.020 4.140 57,371,758 234,569,395 4.0886 2.261 2.256 2.261 2.228 2.295 103,508,222 2.2662 0.99%
2013-02-15 0 4.040 4.030 4.040 4.020 4.070 50,310,239 203,489,477 4.0447 2.239 2.234 2.239 2.228 2.256 90,768,063 2.2419 -0.74%
2013-02-14 0 4.070 4.050 4.060 4.030 4.100 60,298,261 244,909,238 4.0616 2.256 2.245 2.250 2.234 2.273 108,788,121 2.2512 -0.49%
2013-02-08 0 4.090 4.090 4.100 4.050 4.130 94,745,493 386,772,183 4.0822 2.267 2.267 2.273 2.245 2.289 170,936,674 2.2627 -0.97%
2013-02-07 0 4.130 4.120 4.130 4.120 4.190 65,515,366 271,536,983 4.1446 2.289 2.284 2.289 2.284 2.322 118,200,649 2.2973 -1.90%
2013-02-06 0 4.210 4.190 4.200 4.180 4.270 49,997,195 211,012,556 4.2205 2.333 2.322 2.328 2.317 2.367 90,203,280 2.3393 0.48%
2013-02-05 0 4.190 4.180 4.190 4.160 4.230 33,291,292 139,520,020 4.1909 2.322 2.317 2.322 2.306 2.345 60,063,044 2.3229 -1.18%
2013-02-04 0 4.240 4.240 4.250 4.230 4.320 32,440,999 138,442,645 4.2675 2.350 2.350 2.356 2.345 2.394 58,528,974 2.3654 -0.24%
2013-02-01 0 4.250 4.250 4.260 4.190 4.280 43,168,681 183,696,822 4.2553 2.356 2.356 2.361 2.322 2.372 77,883,501 2.3586 0.71%
2013-01-31 0 4.220 4.220 4.230 4.150 4.250 74,184,824 311,384,742 4.1974 2.339 2.339 2.345 2.300 2.356 133,841,797 2.3265 0.00%
2013-01-30 0 4.220 4.220 4.230 4.190 4.270 66,186,403 280,245,850 4.2342 2.339 2.339 2.345 2.322 2.367 119,411,312 2.3469 0.96%
2013-01-29 0 4.180 4.170 4.180 4.160 4.230 78,925,757 329,895,711 4.1798 2.317 2.311 2.317 2.306 2.345 142,395,231 2.3168 -1.42%
2013-01-28 0 4.240 4.220 4.230 4.160 4.300 82,742,831 350,559,485 4.2367 2.350 2.339 2.345 2.306 2.383 149,281,869 2.3483 1.19%
2013-01-25 0 4.190 4.180 4.190 4.130 4.240 76,682,015 319,680,115 4.1689 2.322 2.317 2.322 2.289 2.350 138,347,146 2.3107 -1.41%
2013-01-24 0 4.250 4.240 4.250 4.220 4.370 88,465,416 376,756,504 4.2588 2.356 2.350 2.356 2.339 2.422 159,606,367 2.3605 -2.30%
2013-01-23 0 4.350 4.340 4.350 4.300 4.400 62,481,564 271,543,460 4.3460 2.411 2.406 2.411 2.383 2.439 112,727,164 2.4089 -0.46%
2013-01-22 0 4.370 4.360 4.370 4.310 4.380 54,763,371 238,163,752 4.3490 2.422 2.417 2.422 2.389 2.428 98,802,256 2.4105 0.46%
2013-01-21 0 4.350 4.340 4.350 4.330 4.410 43,400,413 189,764,256 4.3724 2.411 2.406 2.411 2.400 2.444 78,301,585 2.4235 -1.14%
2013-01-18 0 4.400 4.390 4.400 4.370 4.420 91,862,878 403,667,747 4.3942 2.439 2.433 2.439 2.422 2.450 165,735,956 2.4356 0.46%
2013-01-17 0 4.380 4.370 4.380 4.330 4.390 42,573,091 185,803,215 4.3643 2.428 2.422 2.428 2.400 2.433 76,808,958 2.4190 0.69%
2013-01-16 0 4.350 4.350 4.360 4.320 4.380 55,052,988 239,082,783 4.3428 2.411 2.411 2.417 2.394 2.428 99,324,774 2.4071 -0.46%
2013-01-15 0 4.370 4.360 4.380 4.320 4.420 78,392,071 341,745,968 4.3594 2.422 2.417 2.428 2.394 2.450 141,432,373 2.4163 -0.68%
2013-01-14 0 4.400 4.390 4.400 4.300 4.410 72,505,996 317,022,190 4.3724 2.439 2.433 2.439 2.383 2.444 130,812,911 2.4235 1.85%
2013-01-11 0 4.320 4.310 4.330 4.280 4.400 48,672,483 210,689,180 4.3287 2.394 2.389 2.400 2.372 2.439 87,813,278 2.3993 -0.46%
2013-01-10 0 4.340 4.340 4.350 4.280 4.350 88,691,250 383,280,641 4.3215 2.406 2.406 2.411 2.372 2.411 160,013,810 2.3953 1.40%
2013-01-09 0 4.280 4.270 4.280 4.250 4.300 43,948,756 187,662,752 4.2700 2.372 2.367 2.372 2.356 2.383 79,290,887 2.3668 0.94%
2013-01-08 0 4.240 4.230 4.240 4.220 4.290 49,064,435 208,000,506 4.2393 2.350 2.345 2.350 2.339 2.378 88,520,425 2.3497 -0.93%
2013-01-07 0 4.280 4.280 4.290 4.260 4.330 64,699,636 277,651,602 4.2914 2.372 2.372 2.378 2.361 2.400 116,728,936 2.3786 -0.47%
2013-01-04 0 4.300 4.300 4.310 4.270 4.370 63,090,408 272,379,623 4.3173 2.383 2.383 2.389 2.367 2.422 113,825,620 2.3930 -0.46%
2013-01-03 0 4.320 4.310 4.320 4.300 4.430 101,939,799 442,403,131 4.3398 2.394 2.389 2.394 2.383 2.455 183,916,402 2.4055 -1.59%
2013-01-02 0 4.390 4.380 4.390 4.350 4.460 65,633,210 288,791,545 4.4001 2.433 2.428 2.433 2.411 2.472 118,413,259 2.4388 1.86%
2012-12-31 0 4.310 4.300 4.310 4.260 4.320 23,933,152 102,928,222 4.3007 2.389 2.383 2.389 2.361 2.394 43,179,398 2.3837 1.17%
2012-12-28 0 4.260 4.240 4.250 4.240 4.330 35,355,668 151,531,997 4.2859 2.361 2.350 2.356 2.350 2.400 63,787,523 2.3756 -0.70%
2012-12-27 0 4.290 4.280 4.300 4.240 4.320 47,758,593 204,599,586 4.2840 2.378 2.372 2.383 2.350 2.394 86,164,468 2.3745 0.47%
2012-12-24 0 4.270 4.260 4.270 4.220 4.280 43,317,612 184,242,692 4.2533 2.367 2.361 2.367 2.339 2.372 78,152,198 2.3575 0.47%
2012-12-21 0 4.250 4.260 4.270 4.200 4.290 105,369,524 447,271,934 4.2448 2.356 2.361 2.367 2.328 2.378 190,104,198 2.3528 -0.93%
2012-12-20 0 4.290 4.280 4.290 4.260 4.310 58,247,901 249,614,722 4.2854 2.378 2.372 2.378 2.361 2.389 105,088,930 2.3753 0.70%
2012-12-19 0 4.260 4.250 4.260 4.200 4.290 71,413,237 303,662,615 4.2522 2.361 2.356 2.361 2.328 2.378 128,841,392 2.3569 0.71%
2012-12-18 0 4.230 4.220 4.230 4.190 4.270 68,301,860 288,294,631 4.2209 2.345 2.339 2.345 2.322 2.367 123,227,949 2.3395 -0.24%
2012-12-17 0 4.240 4.230 4.240 4.220 4.330 60,484,884 257,108,274 4.2508 2.350 2.345 2.350 2.339 2.400 109,124,820 2.3561 -1.85%
2012-12-14 0 4.320 4.320 4.330 4.230 4.360 58,551,400 252,433,472 4.3113 2.394 2.394 2.400 2.345 2.417 105,636,493 2.3896 1.17%
2012-12-13 0 4.270 4.270 4.280 4.230 4.330 50,625,585 216,477,413 4.2760 2.367 2.367 2.372 2.345 2.400 91,337,000 2.3701 -0.70%
2012-12-12 0 4.300 4.290 4.300 4.250 4.330 63,737,388 272,729,139 4.2790 2.383 2.378 2.383 2.356 2.400 114,992,880 2.3717 0.47%
2012-12-11 0 4.280 4.270 4.280 4.210 4.290 60,309,939 257,076,982 4.2626 2.372 2.367 2.372 2.333 2.378 108,809,190 2.3626 -0.47%
2012-12-10 0 4.300 4.290 4.300 4.250 4.370 61,169,347 262,813,618 4.2965 2.383 2.378 2.383 2.356 2.422 110,359,706 2.3814 -0.69%
2012-12-07 0 4.330 4.310 4.330 4.290 4.400 50,038,575 217,198,842 4.3406 2.400 2.389 2.400 2.378 2.439 90,277,936 2.4059 0.00%
2012-12-06 0 4.330 4.330 4.340 4.270 4.370 30,967,253 133,613,881 4.3147 2.400 2.400 2.406 2.367 2.422 55,870,090 2.3915 -0.23%
2012-12-05 0 4.340 4.320 4.330 4.200 4.360 95,738,109 413,185,254 4.3158 2.406 2.394 2.400 2.328 2.417 172,727,519 2.3921 2.36%
2012-12-04 0 4.240 4.220 4.230 4.110 4.270 65,427,515 275,880,093 4.2166 2.350 2.339 2.345 2.278 2.367 118,042,151 2.3371 2.91%
2012-12-03 0 4.120 4.120 4.130 4.090 4.290 68,176,891 282,978,215 4.1506 2.284 2.284 2.289 2.267 2.378 123,002,484 2.3006 -2.37%
2012-11-30 0 4.220 4.220 4.230 4.160 4.250 59,616,000 251,489,202 4.2185 2.339 2.339 2.345 2.306 2.356 107,557,209 2.3382 0.72%
2012-11-29 0 4.190 4.190 4.200 4.180 4.230 50,154,531 210,806,543 4.2031 2.322 2.322 2.328 2.317 2.345 90,487,140 2.3297 -0.24%
2012-11-28 0 4.200 4.190 4.200 4.150 4.220 42,283,802 177,192,087 4.1905 2.328 2.322 2.328 2.300 2.339 76,287,032 2.3227 -0.24%
2012-11-27 0 4.210 4.210 4.220 4.150 4.320 66,571,184 281,901,773 4.2346 2.333 2.333 2.339 2.300 2.394 120,105,521 2.3471 -2.32%
2012-11-26 0 4.310 4.310 4.320 4.260 4.380 48,716,291 209,436,321 4.2991 2.389 2.389 2.394 2.361 2.428 87,892,315 2.3829 -1.82%
2012-11-23 0 4.390 4.380 4.390 4.320 4.400 47,557,388 208,073,387 4.3752 2.433 2.428 2.433 2.394 2.439 85,801,461 2.4251 1.39%
2012-11-22 0 4.330 4.330 4.340 4.220 4.370 68,046,798 294,988,490 4.3351 2.400 2.400 2.406 2.339 2.422 122,767,774 2.4028 1.88%
2012-11-21 0 4.250 4.240 4.250 4.170 4.250 35,579,968 149,784,315 4.2098 2.356 2.350 2.356 2.311 2.356 64,192,197 2.3334 1.92%
2012-11-20 0 4.170 4.160 4.170 4.140 4.270 53,399,185 224,869,149 4.2111 2.311 2.306 2.311 2.295 2.367 96,341,037 2.3341 -0.95%
2012-11-19 0 4.210 4.200 4.210 4.120 4.230 69,395,791 289,950,555 4.1782 2.333 2.328 2.333 2.284 2.345 125,201,583 2.3159 1.45%
2012-11-16 0 4.150 4.150 4.160 4.020 4.180 154,484,693 634,955,527 4.1102 2.300 2.300 2.306 2.228 2.317 278,716,156 2.2781 4.01%
2012-11-15 0 3.990 3.980 3.990 3.970 4.070 79,130,093 318,565,476 4.0258 2.212 2.206 2.212 2.200 2.256 142,763,887 2.2314 -2.44%
2012-11-14 0 4.090 4.080 4.090 4.020 4.170 88,768,098 363,154,177 4.0910 2.267 2.261 2.267 2.228 2.311 160,152,456 2.2676 -0.49%
2012-11-13 0 4.110 4.100 4.110 4.100 4.210 85,423,150 354,694,334 4.1522 2.278 2.273 2.278 2.273 2.333 154,117,612 2.3015 -3.07%
2012-11-12 0 4.240 4.230 4.240 4.210 4.360 57,347,180 245,116,255 4.2743 2.350 2.345 2.350 2.333 2.417 103,463,879 2.3691 -0.70%
2012-11-09 0 4.270 4.260 4.270 4.220 4.340 71,973,514 308,832,708 4.2909 2.367 2.361 2.367 2.339 2.406 129,852,225 2.3783 0.23%
2012-11-08 0 4.260 4.250 4.260 4.250 4.420 66,088,900 285,647,140 4.3222 2.361 2.356 2.361 2.356 2.450 119,235,400 2.3957 -3.62%
2012-11-07 0 4.420 4.410 4.430 4.370 4.470 71,833,220 316,434,525 4.4051 2.450 2.444 2.455 2.422 2.478 129,599,111 2.4416 -0.45%
2012-11-06 0 4.440 4.430 4.440 4.370 4.540 56,952,000 252,237,678 4.4290 2.461 2.455 2.461 2.422 2.516 102,750,908 2.4548 -0.89%
2012-11-05 0 4.480 4.470 4.480 4.460 4.520 38,768,029 174,073,913 4.4901 2.483 2.478 2.483 2.472 2.505 69,943,991 2.4888 -0.22%
2012-11-02 0 4.490 4.490 4.500 4.470 4.680 99,043,506 451,947,685 4.5631 2.489 2.489 2.494 2.478 2.594 178,691,006 2.5292 -2.18%
2012-11-01 0 4.590 4.590 4.600 4.560 4.640 58,693,907 269,846,586 4.5975 2.544 2.544 2.550 2.527 2.572 105,893,599 2.5483 -0.43%
2012-10-31 0 4.610 4.590 4.600 4.570 4.620 23,780,501 109,365,263 4.5989 2.555 2.544 2.550 2.533 2.561 42,903,991 2.5491 0.66%
2012-10-30 0 4.580 4.570 4.590 4.540 4.640 30,531,300 139,996,061 4.5853 2.539 2.533 2.544 2.516 2.572 55,083,558 2.5415 0.22%
2012-10-29 0 4.570 4.570 4.580 4.460 4.660 82,024,270 375,679,158 4.5801 2.533 2.533 2.539 2.472 2.583 147,985,466 2.5386 0.88%
2012-10-26 0 4.530 4.520 4.530 4.500 4.700 75,819,690 346,059,745 4.5642 2.511 2.505 2.511 2.494 2.605 136,791,368 2.5298 -2.79%
2012-10-25 0 4.660 4.650 4.660 4.590 4.700 60,439,585 280,495,255 4.6409 2.583 2.577 2.583 2.544 2.605 109,043,093 2.5723 0.00%
2012-10-24 0 4.660 4.650 4.660 4.600 4.850 107,585,787 505,726,374 4.7007 2.583 2.577 2.583 2.550 2.688 194,102,706 2.6055 -4.31%
2012-10-22 0 4.870 4.850 4.870 4.850 4.890 36,942,448 179,626,281 4.8623 2.699 2.688 2.699 2.688 2.710 66,650,339 2.6951 -0.20%
2012-10-19 0 4.880 4.870 4.890 4.840 4.900 49,217,165 240,118,838 4.8788 2.705 2.699 2.710 2.683 2.716 88,795,976 2.7042 0.21%
2012-10-18 0 4.870 4.870 4.880 4.770 4.900 92,778,791 449,673,431 4.8467 2.699 2.699 2.705 2.644 2.716 167,388,415 2.6864 2.96%
2012-10-17 0 4.730 4.730 4.740 4.680 4.750 60,959,812 287,850,918 4.7220 2.622 2.622 2.627 2.594 2.633 109,981,670 2.6173 1.50%
2012-10-16 0 4.660 4.660 4.670 4.570 4.670 58,835,682 271,778,822 4.6193 2.583 2.583 2.588 2.533 2.588 106,149,385 2.5603 1.30%
2012-10-15 0 4.600 4.600 4.610 4.550 4.650 39,223,972 180,323,193 4.5973 2.550 2.550 2.555 2.522 2.577 70,766,588 2.5481 0.44%
2012-10-12 0 4.580 4.590 4.600 4.580 4.750 40,124,794 185,596,180 4.6255 2.539 2.544 2.550 2.539 2.633 72,391,822 2.5638 -0.65%
2012-10-11 0 4.610 4.590 4.610 4.540 4.650 53,483,047 246,298,263 4.6052 2.555 2.544 2.555 2.516 2.577 96,492,338 2.5525 0.66%
2012-10-10 0 4.580 4.580 4.590 4.530 4.620 28,488,277 130,003,637 4.5634 2.539 2.539 2.544 2.511 2.561 51,397,604 2.5294 -0.22%
2012-10-09 0 4.590 4.600 4.610 4.550 4.650 48,044,115 220,971,710 4.5994 2.544 2.550 2.555 2.522 2.577 86,679,598 2.5493 1.55%
2012-10-08 0 4.520 4.530 4.540 4.500 4.590 58,254,700 264,394,889 4.5386 2.505 2.511 2.516 2.494 2.544 105,101,196 2.5156 -1.31%
2012-10-05 0 4.580 4.570 4.580 4.530 4.650 68,791,710 314,143,755 4.5666 2.539 2.533 2.539 2.511 2.577 124,111,720 2.5311 0.44%
2012-10-04 0 4.560 4.550 4.570 4.460 4.570 40,790,337 184,923,565 4.5335 2.527 2.522 2.533 2.472 2.533 73,592,572 2.5128 0.66%
2012-10-03 0 4.530 4.530 4.540 4.480 4.620 67,899,938 307,135,191 4.5234 2.511 2.511 2.516 2.483 2.561 122,502,815 2.5072 1.12%
2012-09-28 0 4.480 4.470 4.480 4.430 4.530 48,567,464 217,236,681 4.4729 2.483 2.478 2.483 2.455 2.511 87,623,807 2.4792 0.67%
2012-09-27 0 4.450 4.450 4.460 4.380 4.500 74,805,406 331,552,650 4.4322 2.467 2.467 2.472 2.428 2.494 134,961,431 2.4566 -0.22%
2012-09-26 0 4.460 4.440 4.450 4.390 4.500 54,916,605 244,186,244 4.4465 2.472 2.461 2.467 2.433 2.494 99,078,716 2.4646 -1.11%
2012-09-25 0 4.510 4.500 4.510 4.450 4.600 47,454,575 214,054,041 4.5107 2.500 2.494 2.500 2.467 2.550 85,615,969 2.5002 -0.44%
2012-09-24 0 4.530 4.520 4.540 4.500 4.600 69,611,430 317,452,960 4.5604 2.511 2.505 2.516 2.494 2.550 125,590,632 2.5277 -1.74%
2012-09-21 0 4.610 4.540 4.550 4.520 4.650 188,460,347 862,448,251 4.5763 2.555 2.516 2.522 2.505 2.577 340,013,903 2.5365 1.77%
2012-09-20 0 4.530 4.510 4.520 4.510 4.690 76,525,178 348,996,489 4.5605 2.511 2.500 2.505 2.500 2.600 138,064,186 2.5278 -2.79%
2012-09-19 0 4.660 4.640 4.660 4.550 4.710 72,702,194 338,224,302 4.6522 2.583 2.572 2.583 2.522 2.611 131,166,885 2.5786 1.97%
2012-09-18 0 4.570 4.560 4.570 4.520 4.750 135,311,056 623,761,562 4.6098 2.533 2.527 2.533 2.505 2.633 244,123,716 2.5551 -4.99%
2012-09-17 0 4.810 4.790 4.800 4.750 4.880 131,616,612 632,538,607 4.8059 2.666 2.655 2.661 2.633 2.705 237,458,323 2.6638 -2.04%
2012-09-14 0 4.910 4.900 4.910 4.810 4.920 148,873,001 724,718,614 4.8680 2.721 2.716 2.721 2.666 2.727 268,591,727 2.6982 3.15%
2012-09-13 0 4.760 4.750 4.760 4.600 4.760 104,812,905 490,926,803 4.6838 2.638 2.633 2.638 2.550 2.638 189,099,964 2.5961 2.59%
2012-09-12 0 4.640 4.620 4.640 4.570 4.690 74,697,738 345,203,181 4.6213 2.572 2.561 2.572 2.533 2.600 134,767,180 2.5615 1.75%
2012-09-11 0 4.560 4.550 4.560 4.390 4.590 65,078,481 292,779,268 4.4989 2.527 2.522 2.527 2.433 2.544 117,412,435 2.4936 1.79%
2012-09-10 0 4.480 4.470 4.480 4.420 4.550 67,598,277 303,001,431 4.4824 2.483 2.478 2.483 2.450 2.522 121,958,568 2.4845 -0.88%
2012-09-07 0 4.520 4.520 4.540 4.390 4.540 96,200,822 432,382,873 4.4946 2.505 2.505 2.516 2.433 2.516 173,562,330 2.4912 3.43%
2012-09-06 0 4.370 4.370 4.380 4.290 4.420 82,538,875 361,002,624 4.3737 2.422 2.422 2.428 2.378 2.450 148,913,899 2.4242 2.10%
2012-09-05 0 4.280 4.290 4.300 4.260 4.390 90,321,348 389,715,409 4.3148 2.372 2.378 2.383 2.361 2.433 162,954,778 2.3916 -0.47%
2012-09-04 0 4.300 4.300 4.320 4.300 4.420 38,430,672 166,929,025 4.3436 2.383 2.383 2.394 2.383 2.450 69,335,343 2.4076 -1.83%
2012-09-03 0 4.380 4.370 4.380 4.280 4.420 89,137,940 388,887,538 4.3628 2.428 2.422 2.428 2.372 2.450 160,819,713 2.4182 2.82%
2012-08-31 0 4.260 4.250 4.260 4.230 4.340 50,898,277 217,386,701 4.2710 2.361 2.356 2.361 2.345 2.406 91,828,982 2.3673 -1.16%
2012-08-30 0 4.310 4.300 4.310 4.300 4.410 62,254,851 269,705,607 4.3323 2.389 2.383 2.389 2.383 2.444 112,318,136 2.4013 -3.15%
2012-08-29 0 4.450 4.440 4.460 4.380 4.460 48,067,336 212,825,310 4.4276 2.467 2.461 2.472 2.428 2.472 86,721,492 2.4541 1.37%
2012-08-28 0 4.390 4.380 4.400 4.340 4.430 44,643,810 195,286,020 4.3743 2.433 2.428 2.439 2.406 2.455 80,544,880 2.4246 -0.45%
2012-08-27 0 4.410 4.400 4.410 4.340 4.460 46,758,319 206,022,213 4.4061 2.444 2.439 2.444 2.406 2.472 84,359,807 2.4422 -0.45%
2012-08-24 0 4.430 4.410 4.420 4.380 4.550 143,035,868 640,602,562 4.4786 2.455 2.444 2.450 2.428 2.522 258,060,566 2.4824 -0.45%
2012-08-23 0 4.450 4.450 4.460 4.290 4.490 309,004,785 1,360,093,270 4.4015 2.467 2.467 2.472 2.378 2.489 557,496,177 2.4396 6.71%
2012-08-22 0 4.170 4.160 4.170 3.830 4.190 256,554,095 1,044,832,625 4.0726 2.311 2.306 2.311 2.123 2.322 462,866,383 2.2573 4.51%
2012-08-21 0 3.990 3.990 4.000 3.950 4.020 50,526,633 201,898,343 3.9959 2.212 2.212 2.217 2.189 2.228 91,158,474 2.2148 -0.25%
2012-08-20 0 4.000 3.990 4.000 3.950 4.040 29,666,889 118,597,182 3.9976 2.217 2.212 2.217 2.189 2.239 53,524,016 2.2158 -0.74%
2012-08-17 0 4.030 4.030 4.040 3.930 4.100 69,021,509 275,919,432 3.9976 2.234 2.234 2.239 2.178 2.273 124,526,316 2.2158 -0.98%
2012-08-16 0 4.070 4.050 4.060 4.000 4.130 61,376,107 249,067,313 4.0581 2.256 2.245 2.250 2.217 2.289 110,732,735 2.2493 0.49%
2012-08-15 0 4.050 4.030 4.050 4.010 4.170 70,257,856 285,606,675 4.0651 2.245 2.234 2.245 2.223 2.311 126,756,892 2.2532 -3.11%
2012-08-14 0 4.180 4.170 4.180 4.090 4.230 51,281,004 212,750,764 4.1487 2.317 2.311 2.317 2.267 2.345 92,519,485 2.2995 1.95%
2012-08-13 0 4.100 4.100 4.110 4.080 4.160 35,358,525 145,331,512 4.1102 2.273 2.273 2.278 2.261 2.306 63,792,677 2.2782 -0.24%
2012-08-10 0 4.110 4.100 4.110 4.070 4.230 63,013,756 259,940,244 4.1251 2.278 2.273 2.278 2.256 2.345 113,687,327 2.2864 -2.61%
2012-08-09 0 4.220 4.220 4.230 4.180 4.250 51,266,248 216,231,472 4.2178 2.339 2.339 2.345 2.317 2.356 92,492,863 2.3378 0.00%
2012-08-08 0 4.220 4.210 4.220 4.180 4.250 33,476,045 141,222,902 4.2186 2.339 2.333 2.339 2.317 2.356 60,396,369 2.3383 -0.24%
2012-08-07 0 4.230 4.220 4.240 4.160 4.250 63,952,361 269,519,988 4.2144 2.345 2.339 2.350 2.306 2.356 115,380,727 2.3359 1.20%
2012-08-06 0 4.180 4.160 4.170 4.100 4.190 69,017,553 287,101,381 4.1598 2.317 2.306 2.311 2.273 2.322 124,519,178 2.3057 3.21%
2012-08-03 0 4.050 4.030 4.050 3.880 4.050 45,552,550 181,786,212 3.9907 2.245 2.234 2.245 2.151 2.245 82,184,399 2.2119 2.27%
2012-08-02 0 3.960 3.950 3.960 3.930 4.010 34,070,883 135,489,521 3.9767 2.195 2.189 2.195 2.178 2.223 61,469,556 2.2042 0.25%
2012-08-01 0 3.950 3.940 3.960 3.920 4.020 55,944,460 222,331,950 3.9742 2.189 2.184 2.195 2.173 2.228 100,933,138 2.2028 -2.23%
2012-07-31 0 4.040 4.030 4.040 4.020 4.150 76,594,268 313,235,332 4.0895 2.239 2.234 2.239 2.228 2.300 138,188,836 2.2667 0.00%
2012-07-30 0 4.040 4.020 4.040 3.990 4.050 44,964,442 180,826,710 4.0215 2.239 2.228 2.239 2.212 2.245 81,123,354 2.2290 1.51%
2012-07-27 0 3.980 3.980 3.990 3.920 4.070 61,988,240 247,385,003 3.9908 2.206 2.206 2.212 2.173 2.256 111,837,125 2.2120 1.79%
2012-07-26 0 3.910 3.900 3.920 3.840 3.960 69,294,152 269,922,679 3.8953 2.167 2.162 2.173 2.128 2.195 125,018,209 2.1591 -0.76%
2012-07-25 0 3.940 3.930 3.940 3.710 3.990 117,436,080 454,457,717 3.8698 2.184 2.178 2.184 2.056 2.212 211,874,278 2.1449 5.07%
2012-07-24 0 3.750 3.730 3.750 3.620 3.780 52,908,410 197,930,648 3.7410 2.079 2.067 2.079 2.006 2.095 95,455,597 2.0735 1.90%
2012-07-23 0 3.680 3.670 3.680 3.630 3.710 68,311,554 251,378,146 3.6799 2.040 2.034 2.040 2.012 2.056 123,245,438 2.0397 -1.87%
2012-07-20 0 3.750 3.740 3.750 3.590 3.770 97,477,319 363,791,004 3.7321 2.079 2.073 2.079 1.990 2.090 175,865,344 2.0686 3.59%
2012-07-19 0 3.620 3.610 3.620 3.430 3.640 74,814,764 266,191,105 3.5580 2.006 2.001 2.006 1.901 2.018 134,978,314 1.9721 6.78%
2012-07-18 0 3.390 3.380 3.390 3.330 3.450 38,017,828 129,003,245 3.3932 1.879 1.873 1.879 1.846 1.912 68,590,503 1.8808 -0.59%
2012-07-17 0 3.410 3.410 3.430 3.400 3.470 28,139,970 96,495,190 3.4291 1.890 1.890 1.901 1.885 1.923 50,769,200 1.9007 0.59%
2012-07-16 0 3.390 3.370 3.380 3.370 3.440 24,431,602 82,943,637 3.3949 1.879 1.868 1.873 1.868 1.907 44,078,685 1.8817 -0.88%
2012-07-13 0 3.420 3.400 3.420 3.350 3.470 25,017,902 85,463,513 3.4161 1.896 1.885 1.896 1.857 1.923 45,136,468 1.8934 1.48%
2012-07-12 0 3.370 3.360 3.370 3.360 3.480 35,123,271 119,044,965 3.3893 1.868 1.862 1.868 1.862 1.929 63,368,240 1.8786 -3.16%
2012-07-11 0 3.480 3.470 3.480 3.370 3.490 38,510,772 132,712,057 3.4461 1.929 1.923 1.929 1.868 1.934 69,479,857 1.9101 1.75%
2012-07-10 0 3.420 3.420 3.430 3.390 3.490 46,639,289 160,431,078 3.4398 1.896 1.896 1.901 1.879 1.934 84,145,057 1.9066 -0.29%
2012-07-09 0 3.430 3.420 3.440 3.410 3.510 45,877,969 158,365,255 3.4519 1.901 1.896 1.907 1.890 1.945 82,771,509 1.9133 -2.28%
2012-07-06 0 3.510 3.490 3.510 3.470 3.560 44,182,530 154,509,154 3.4971 1.945 1.934 1.945 1.923 1.973 79,712,654 1.9383 -1.40%
2012-07-05 0 3.560 3.540 3.560 3.490 3.570 26,388,497 93,086,092 3.5275 1.973 1.962 1.973 1.934 1.979 47,609,250 1.9552 0.28%
2012-07-04 0 3.550 3.540 3.550 3.480 3.570 46,356,338 163,490,203 3.5268 1.968 1.962 1.968 1.929 1.979 83,634,566 1.9548 2.90%
2012-07-03 0 3.450 3.450 3.460 3.360 3.470 46,331,047 159,138,894 3.4348 1.912 1.912 1.918 1.862 1.923 83,588,937 1.9038 2.37%
2012-06-29 0 3.370 3.350 3.360 3.310 3.410 62,623,234 210,306,596 3.3583 1.868 1.857 1.862 1.835 1.890 112,982,760 1.8614 1.81%
2012-06-28 0 3.310 3.300 3.310 3.270 3.430 41,111,612 136,114,104 3.3108 1.835 1.829 1.835 1.812 1.901 74,172,206 1.8351 -2.07%
2012-06-27 0 3.380 3.360 3.380 3.330 3.440 39,620,800 134,149,552 3.3858 1.873 1.862 1.873 1.846 1.907 71,482,532 1.8767 1.20%
2012-06-26 0 3.340 3.330 3.340 3.260 3.380 35,228,077 117,597,893 3.3382 1.851 1.846 1.851 1.807 1.873 63,557,327 1.8503 1.52%
2012-06-25 0 3.290 3.280 3.290 3.260 3.370 56,026,933 183,994,273 3.2840 1.824 1.818 1.824 1.807 1.868 101,081,933 1.8202 -2.37%
2012-06-22 0 3.370 3.360 3.370 3.350 3.400 40,323,791 135,951,290 3.3715 1.868 1.862 1.868 1.857 1.885 72,750,845 1.8687 -2.03%
2012-06-21 0 3.440 3.430 3.450 3.440 3.520 50,849,530 176,254,834 3.4662 1.907 1.901 1.912 1.907 1.951 91,741,034 1.9212 -1.99%
2012-06-20 0 3.510 3.500 3.510 3.470 3.610 66,828,289 234,090,977 3.5029 1.945 1.940 1.945 1.923 2.001 120,569,381 1.9415 -2.50%
2012-06-19 0 3.600 3.590 3.600 3.580 3.640 24,759,109 89,239,048 3.6043 1.995 1.990 1.995 1.984 2.018 44,669,563 1.9978 -0.55%
2012-06-18 0 3.620 3.600 3.610 3.560 3.660 46,828,828 168,526,914 3.5988 2.006 1.995 2.001 1.973 2.029 84,487,017 1.9947 0.56%
2012-06-15 0 3.600 3.600 3.620 3.540 3.630 82,372,833 296,536,576 3.5999 1.995 1.995 2.006 1.962 2.012 148,614,331 1.9953 1.69%
2012-06-14 0 3.540 3.540 3.550 3.500 3.610 22,404,696 79,522,828 3.5494 1.962 1.962 1.968 1.940 2.001 40,421,809 1.9673 -0.84%
2012-06-13 0 3.570 3.560 3.580 3.430 3.580 39,091,967 137,100,381 3.5071 1.979 1.973 1.984 1.901 1.984 70,528,429 1.9439 1.71%
2012-06-12 0 3.510 3.500 3.520 3.430 3.530 28,813,904 100,512,929 3.4883 1.945 1.940 1.951 1.901 1.957 51,985,089 1.9335 0.00%
2012-06-11 0 3.510 3.520 3.530 3.480 3.580 38,960,770 137,012,562 3.5167 1.945 1.951 1.957 1.929 1.984 70,291,728 1.9492 3.24%
2012-06-08 0 3.400 3.390 3.400 3.380 3.480 63,227,951 216,384,076 3.4223 1.885 1.879 1.885 1.873 1.929 114,073,771 1.8969 0.00%
2012-06-07 0 3.400 3.400 3.410 3.390 3.460 39,096,529 133,484,067 3.4142 1.885 1.885 1.890 1.879 1.918 70,536,660 1.8924 0.59%
2012-06-06 0 3.380 3.390 3.400 3.340 3.410 73,689,108 248,486,448 3.3721 1.873 1.879 1.885 1.851 1.890 132,947,443 1.8691 2.11%
2012-06-05 0 3.310 3.310 3.320 3.230 3.340 46,682,072 154,290,036 3.3051 1.835 1.835 1.840 1.790 1.851 84,222,245 1.8319 0.76%
2012-06-04 0 3.370 3.350 3.370 3.350 3.450 46,720,963 158,311,372 3.3884 1.821 1.810 1.821 1.810 1.864 86,473,493 1.8308 -3.99%
2012-06-01 0 3.510 3.500 3.510 3.500 3.600 46,017,975 163,013,560 3.5424 1.896 1.891 1.896 1.891 1.945 85,172,368 1.9139 -1.40%
2012-05-31 0 3.560 3.560 3.570 3.500 3.580 83,751,829 296,200,090 3.5366 1.923 1.923 1.929 1.891 1.934 155,012,070 1.9108 -1.93%
2012-05-30 0 3.630 3.630 3.640 3.600 3.700 39,701,913 144,215,677 3.6325 1.961 1.961 1.967 1.945 1.999 73,482,284 1.9626 -1.89%
2012-05-29 0 3.700 3.700 3.710 3.610 3.730 31,181,384 115,509,757 3.7044 1.999 1.999 2.004 1.950 2.015 57,712,064 2.0015 1.93%
2012-05-28 0 3.630 3.630 3.640 3.590 3.680 29,684,000 108,111,216 3.6421 1.961 1.961 1.967 1.940 1.988 54,940,630 1.9678 0.55%
2012-05-25 0 3.610 3.600 3.610 3.550 3.620 46,775,433 167,689,245 3.5850 1.950 1.945 1.950 1.918 1.956 86,574,309 1.9369 -0.28%
2012-05-24 0 3.620 3.610 3.620 3.580 3.670 55,590,114 201,554,307 3.6257 1.956 1.950 1.956 1.934 1.983 102,888,961 1.9589 -0.28%
2012-05-23 0 3.630 3.620 3.630 3.580 3.680 41,377,164 150,437,082 3.6358 1.961 1.956 1.961 1.934 1.988 76,582,923 1.9644 -0.82%
2012-05-22 0 3.660 3.650 3.660 3.590 3.700 74,473,565 273,101,886 3.6671 1.977 1.972 1.977 1.940 1.999 137,839,395 1.9813 1.67%
2012-05-21 0 3.600 3.580 3.590 3.580 3.700 68,602,827 247,417,125 3.6065 1.945 1.934 1.940 1.934 1.999 126,973,540 1.9486 -1.10%
2012-05-18 0 3.640 3.630 3.650 3.540 3.680 84,803,598 307,034,913 3.6205 1.967 1.961 1.972 1.913 1.988 156,958,737 1.9562 -1.89%
2012-05-17 0 3.710 3.700 3.720 3.670 3.840 108,493,278 406,603,963 3.7477 2.004 1.999 2.010 1.983 2.075 200,804,780 2.0249 -2.62%
2012-05-16 0 3.810 3.810 3.820 3.800 3.930 88,750,082 341,481,578 3.8477 2.059 2.059 2.064 2.053 2.123 164,263,087 2.0789 -4.75%
2012-05-15 0 4.000 3.990 4.000 3.910 4.000 61,831,356 245,191,838 3.9655 2.161 2.156 2.161 2.113 2.161 114,440,563 2.1425 0.50%
2012-05-14 0 3.980 3.960 3.970 3.930 4.020 63,378,202 251,805,499 3.9731 2.150 2.140 2.145 2.123 2.172 117,303,543 2.1466 0.76%
2012-05-11 0 3.950 3.930 3.940 3.900 3.990 61,612,496 243,788,587 3.9568 2.134 2.123 2.129 2.107 2.156 114,035,486 2.1378 -0.50%
2012-05-10 0 3.970 3.960 3.970 3.890 4.030 82,469,288 327,567,671 3.9720 2.145 2.140 2.145 2.102 2.177 152,638,279 2.1460 1.79%
2012-05-09 0 3.900 3.900 3.910 3.850 4.010 63,615,544 249,055,791 3.9150 2.107 2.107 2.113 2.080 2.167 117,742,828 2.1153 -2.50%
2012-05-08 0 4.000 4.000 4.010 3.990 4.050 46,360,703 186,001,088 4.0120 2.161 2.161 2.167 2.156 2.188 85,806,706 2.1677 -0.25%
2012-05-07 0 4.010 4.000 4.010 4.000 4.080 53,194,996 214,677,756 4.0357 2.167 2.161 2.167 2.161 2.204 98,455,957 2.1804 -2.67%
2012-05-04 0 4.120 4.100 4.110 4.060 4.160 46,096,960 189,346,633 4.1076 2.226 2.215 2.221 2.194 2.248 85,318,557 2.2193 -0.24%
2012-05-03 0 4.130 4.110 4.120 4.090 4.180 59,321,016 244,692,760 4.1249 2.231 2.221 2.226 2.210 2.258 109,794,301 2.2286 -1.67%
2012-05-02 0 4.200 4.200 4.220 4.170 4.240 30,849,923 129,870,981 4.2098 2.269 2.269 2.280 2.253 2.291 57,098,579 2.2745 0.48%
2012-04-30 0 4.180 4.170 4.180 4.130 4.190 39,009,452 162,745,639 4.1720 2.258 2.253 2.258 2.231 2.264 72,200,643 2.2541 1.21%
2012-04-27 0 4.130 4.130 4.140 4.100 4.170 37,704,285 156,041,430 4.1386 2.231 2.231 2.237 2.215 2.253 69,784,975 2.2360 0.49%
2012-04-26 0 4.110 4.100 4.110 4.090 4.150 26,442,634 109,089,997 4.1255 2.221 2.215 2.221 2.210 2.242 48,941,348 2.2290 0.00%
2012-04-25 0 4.110 4.100 4.110 4.060 4.120 29,200,254 119,397,225 4.0889 2.221 2.215 2.221 2.194 2.226 54,045,289 2.2092 0.00%
2012-04-24 0 4.110 4.100 4.110 4.070 4.130 23,753,530 97,372,838 4.0993 2.221 2.215 2.221 2.199 2.231 43,964,220 2.2148 -0.24%
2012-04-23 0 4.120 4.100 4.120 4.090 4.170 30,510,845 125,788,040 4.1227 2.226 2.215 2.226 2.210 2.253 56,470,997 2.2275 -1.20%
2012-04-20 0 4.170 4.160 4.170 4.140 4.210 37,438,015 156,103,022 4.1696 2.253 2.248 2.253 2.237 2.275 69,292,149 2.2528 -1.18%
2012-04-19 0 4.220 4.210 4.220 4.140 4.220 25,486,759 107,063,271 4.2007 2.280 2.275 2.280 2.237 2.280 47,172,167 2.2696 1.20%
2012-04-18 0 4.170 4.160 4.180 4.130 4.210 25,777,287 107,594,098 4.1740 2.253 2.248 2.258 2.231 2.275 47,709,891 2.2552 0.48%
2012-04-17 0 4.150 4.150 4.160 4.100 4.160 20,202,089 83,495,131 4.1330 2.242 2.242 2.248 2.215 2.248 37,391,036 2.2330 -0.48%
2012-04-16 0 4.170 4.160 4.170 4.130 4.200 30,462,193 126,813,417 4.1630 2.253 2.248 2.253 2.231 2.269 56,380,949 2.2492 -0.48%
2012-04-13 0 4.190 4.190 4.200 4.160 4.240 56,804,981 238,325,354 4.1955 2.264 2.264 2.269 2.248 2.291 105,137,497 2.2668 1.45%
2012-04-12 0 4.130 4.120 4.130 4.100 4.170 31,695,462 130,975,978 4.1323 2.231 2.226 2.231 2.215 2.253 58,663,545 2.2327 0.49%
2012-04-11 0 4.110 4.100 4.110 4.050 4.130 45,153,768 184,870,799 4.0942 2.221 2.215 2.221 2.188 2.231 83,572,850 2.2121 -0.24%
2012-04-10 0 4.120 4.110 4.120 4.100 4.220 52,121,151 215,707,137 4.1386 2.226 2.221 2.226 2.215 2.280 96,468,431 2.2360 -1.67%
2012-04-05 0 4.190 4.190 4.200 4.150 4.220 63,340,333 265,068,874 4.1848 2.264 2.264 2.269 2.242 2.280 117,233,453 2.2610 -1.64%
2012-04-03 0 4.260 4.260 4.270 4.230 4.310 48,330,735 206,036,469 4.2631 2.302 2.302 2.307 2.285 2.329 89,452,939 2.3033 0.71%
2012-04-02 0 4.230 4.230 4.240 4.190 4.300 40,593,989 171,500,946 4.2248 2.285 2.285 2.291 2.264 2.323 75,133,383 2.2826 -1.63%
2012-03-30 0 4.300 4.300 4.310 4.210 4.320 50,168,187 214,630,780 4.2782 2.323 2.323 2.329 2.275 2.334 92,853,787 2.3115 0.00%
2012-03-29 0 4.300 4.300 4.310 4.210 4.340 56,747,495 242,372,914 4.2711 2.323 2.323 2.329 2.275 2.345 105,031,099 2.3076 -1.38%
2012-03-28 0 4.360 4.360 4.370 4.300 4.390 82,507,120 357,906,260 4.3379 2.356 2.356 2.361 2.323 2.372 152,708,301 2.3437 1.40%
2012-03-27 0 4.300 4.300 4.320 4.280 4.350 72,377,149 311,890,408 4.3092 2.323 2.323 2.334 2.312 2.350 133,959,244 2.3282 1.42%
2012-03-26 0 4.240 4.240 4.250 4.130 4.250 57,427,340 242,079,134 4.2154 2.291 2.291 2.296 2.231 2.296 106,289,390 2.2775 1.92%
2012-03-23 0 4.160 4.140 4.160 4.110 4.190 48,717,693 202,449,736 4.1556 2.248 2.237 2.248 2.221 2.264 90,169,141 2.2452 -0.72%
2012-03-22 0 4.190 4.170 4.200 4.110 4.260 92,224,657 383,755,085 4.1611 2.264 2.253 2.269 2.221 2.302 170,694,004 2.2482 -0.95%
2012-03-21 0 4.230 4.220 4.240 4.160 4.370 135,914,195 573,268,120 4.2179 2.285 2.280 2.291 2.248 2.361 251,556,784 2.2789 -2.98%
2012-03-20 0 4.360 4.340 4.370 4.330 4.500 51,978,415 227,917,610 4.3849 2.356 2.345 2.361 2.339 2.431 96,204,248 2.3691 -3.11%
2012-03-19 0 4.500 4.480 4.500 4.470 4.550 57,429,929 259,081,595 4.5113 2.431 2.421 2.431 2.415 2.458 106,294,182 2.4374 -0.66%
2012-03-16 0 4.530 4.530 4.540 4.480 4.590 120,001,026 544,630,623 4.5385 2.448 2.448 2.453 2.421 2.480 222,103,895 2.4521 -0.44%
2012-03-15 0 4.550 4.560 4.570 4.450 4.570 64,719,406 293,018,473 4.5275 2.458 2.464 2.469 2.404 2.469 119,785,911 2.4462 0.66%
2012-03-14 0 4.520 4.520 4.540 4.500 4.620 91,128,790 415,643,030 4.5611 2.442 2.442 2.453 2.431 2.496 168,665,718 2.4643 0.89%
2012-03-13 0 4.480 4.480 4.490 4.440 4.500 66,478,904 297,459,260 4.4745 2.421 2.421 2.426 2.399 2.431 123,042,477 2.4175 1.13%
2012-03-12 0 4.430 4.420 4.430 4.390 4.510 93,677,952 414,455,259 4.4243 2.393 2.388 2.393 2.372 2.437 173,383,835 2.3904 -0.89%
2012-03-09 0 4.470 4.470 4.480 4.450 4.620 128,347,232 579,195,422 4.5127 2.415 2.415 2.421 2.404 2.496 237,551,470 2.4382 -2.40%
2012-03-08 0 4.580 4.570 4.590 4.560 4.610 45,041,514 206,200,761 4.5780 2.475 2.469 2.480 2.464 2.491 83,365,085 2.4735 0.66%
2012-03-07 0 4.550 4.550 4.560 4.500 4.650 107,575,586 489,492,992 4.5502 2.458 2.458 2.464 2.431 2.512 199,106,270 2.4585 -1.09%
2012-03-06 0 4.600 4.590 4.600 4.570 4.690 95,036,826 438,097,766 4.6098 2.485 2.480 2.485 2.469 2.534 175,898,906 2.4906 -2.13%
2012-03-05 0 4.700 4.680 4.690 4.630 4.770 52,800,300 247,423,648 4.6860 2.539 2.529 2.534 2.502 2.577 97,725,434 2.5318 -0.21%
2012-03-02 0 4.710 4.710 4.720 4.680 4.740 42,978,208 202,532,797 4.7125 2.545 2.545 2.550 2.529 2.561 79,546,215 2.5461 0.64%
2012-03-01 0 4.680 4.670 4.680 4.650 4.730 43,194,620 202,254,846 4.6824 2.529 2.523 2.529 2.512 2.556 79,946,761 2.5299 -1.27%
2012-02-29 0 4.740 4.720 4.730 4.620 4.750 59,890,545 281,800,162 4.7053 2.561 2.550 2.556 2.496 2.566 110,848,413 2.5422 1.50%
2012-02-28 0 4.670 4.650 4.670 4.570 4.680 48,353,714 224,311,120 4.6390 2.523 2.512 2.523 2.469 2.529 89,495,470 2.5064 1.30%
2012-02-27 0 4.610 4.590 4.610 4.560 4.640 54,116,096 248,492,017 4.5918 2.491 2.480 2.491 2.464 2.507 100,160,775 2.4809 -0.22%
2012-02-24 0 4.620 4.620 4.640 4.600 4.670 66,381,316 307,433,770 4.6313 2.496 2.496 2.507 2.485 2.523 122,861,857 2.5023 -0.86%
2012-02-23 0 4.660 4.640 4.650 4.600 4.710 107,173,196 500,452,835 4.6696 2.518 2.507 2.512 2.485 2.545 198,361,507 2.5229 -1.27%
2012-02-22 0 4.720 4.710 4.720 4.510 4.740 127,247,926 590,343,470 4.6393 2.550 2.545 2.550 2.437 2.561 235,516,820 2.5066 2.61%
2012-02-21 0 4.600 4.600 4.610 4.390 4.610 126,290,126 572,252,921 4.5313 2.485 2.485 2.491 2.372 2.491 233,744,076 2.4482 4.07%
2012-02-20 0 4.420 4.410 4.420 4.390 4.540 47,293,873 209,950,317 4.4393 2.388 2.383 2.388 2.372 2.453 87,533,863 2.3985 -1.56%
2012-02-17 0 4.490 4.470 4.480 4.390 4.500 78,089,325 348,371,020 4.4612 2.426 2.415 2.421 2.372 2.431 144,531,625 2.4103 2.05%
2012-02-16 0 4.400 4.380 4.400 4.320 4.400 41,568,579 181,388,404 4.3636 2.377 2.366 2.377 2.334 2.377 76,937,203 2.3576 -0.90%
2012-02-15 0 4.440 4.420 4.440 4.310 4.450 55,398,209 243,472,413 4.3950 2.399 2.388 2.399 2.329 2.404 102,533,773 2.3746 2.54%
2012-02-14 0 4.330 4.300 4.320 4.280 4.360 45,831,012 197,608,123 4.3117 2.339 2.323 2.334 2.312 2.356 84,826,327 2.3296 -0.92%
2012-02-13 0 4.370 4.360 4.380 4.310 4.430 71,468,611 311,247,893 4.3550 2.361 2.356 2.366 2.329 2.393 132,277,676 2.3530 -0.23%
2012-02-10 0 4.380 4.360 4.370 4.320 4.450 46,771,571 204,729,552 4.3772 2.366 2.356 2.361 2.334 2.404 86,567,161 2.3650 -0.45%
2012-02-09 0 4.400 4.390 4.400 4.260 4.450 106,560,442 466,063,612 4.3737 2.377 2.372 2.377 2.302 2.404 197,227,391 2.3631 1.15%
2012-02-08 0 4.350 4.330 4.340 4.300 4.390 67,425,622 293,873,253 4.3585 2.350 2.339 2.345 2.323 2.372 124,794,710 2.3549 1.16%
2012-02-07 0 4.300 4.280 4.300 4.230 4.340 88,285,094 378,269,208 4.2846 2.323 2.312 2.323 2.285 2.345 163,402,464 2.3150 -0.46%
2012-02-06 0 4.320 4.300 4.310 4.250 4.530 175,297,530 757,243,512 4.3198 2.334 2.323 2.329 2.296 2.448 324,449,428 2.3339 -4.21%
2012-02-03 0 4.510 4.500 4.510 4.470 4.550 62,657,284 282,098,313 4.5022 2.437 2.431 2.437 2.415 2.458 115,969,232 2.4325 0.22%
2012-02-02 0 4.500 4.490 4.500 4.400 4.500 106,233,885 474,757,667 4.4690 2.431 2.426 2.431 2.377 2.431 196,622,983 2.4146 2.51%
2012-02-01 0 4.390 4.390 4.400 4.330 4.450 134,584,118 591,766,867 4.3970 2.372 2.372 2.377 2.339 2.404 249,095,011 2.3757 0.69%
2012-01-31 0 4.360 4.350 4.360 4.200 4.370 132,517,094 569,710,430 4.2991 2.356 2.350 2.356 2.269 2.361 245,269,259 2.3228 3.56%
2012-01-30 0 4.210 4.190 4.210 4.170 4.290 86,915,224 368,271,335 4.2371 2.275 2.264 2.275 2.253 2.318 160,867,040 2.2893 -2.32%
2012-01-27 0 4.310 4.290 4.300 4.240 4.320 67,346,288 288,633,677 4.2858 2.329 2.318 2.323 2.291 2.334 124,647,875 2.3156 0.94%
2012-01-26 0 4.270 4.270 4.280 4.220 4.300 131,568,263 559,970,732 4.2561 2.307 2.307 2.312 2.280 2.323 243,513,116 2.2996 1.43%
2012-01-20 0 4.210 4.210 4.220 4.080 4.260 200,575,609 838,388,054 4.1799 2.275 2.275 2.280 2.204 2.302 371,235,360 2.2584 2.68%
2012-01-19 0 4.100 4.090 4.100 3.960 4.100 164,205,889 663,476,584 4.0405 2.215 2.210 2.215 2.140 2.215 303,920,465 2.1831 2.50%
2012-01-18 0 4.000 3.980 3.990 3.980 4.130 187,716,772 755,951,075 4.0271 2.161 2.150 2.156 2.150 2.231 347,435,582 2.1758 -3.38%
2012-01-17 0 4.140 4.140 4.150 3.980 4.150 279,541,517 1,137,340,351 4.0686 2.237 2.237 2.242 2.150 2.242 517,389,408 2.1982 2.48%
2012-01-16 0 4.040 4.030 4.040 4.020 4.200 113,814,176 463,155,824 4.0694 2.183 2.177 2.183 2.172 2.269 210,652,964 2.1987 -4.72%
2012-01-13 0 4.240 4.230 4.240 4.200 4.290 79,651,913 338,043,783 4.2440 2.291 2.285 2.291 2.269 2.318 147,423,741 2.2930 0.71%
2012-01-12 0 4.210 4.200 4.210 4.180 4.270 51,102,415 215,479,448 4.2166 2.275 2.269 2.275 2.258 2.307 94,582,903 2.2782 -0.24%
2012-01-11 0 4.220 4.220 4.230 4.180 4.350 88,505,809 375,435,416 4.2419 2.280 2.280 2.285 2.258 2.350 163,810,974 2.2919 -1.40%
2012-01-10 0 4.280 4.280 4.300 4.260 4.330 101,944,353 438,612,477 4.3025 2.312 2.312 2.323 2.302 2.339 188,683,703 2.3246 1.66%
2012-01-09 0 4.210 4.200 4.210 4.040 4.370 165,988,963 692,480,746 4.1718 2.275 2.269 2.275 2.183 2.361 307,220,667 2.2540 -3.88%
2012-01-06 0 4.380 4.370 4.380 4.370 4.420 43,324,292 190,376,882 4.3942 2.366 2.361 2.366 2.361 2.388 80,186,765 2.3742 -2.67%
2012-01-05 0 4.500 4.500 4.510 4.410 4.510 30,036,638 134,292,797 4.4710 2.431 2.431 2.437 2.383 2.437 55,593,311 2.4156 1.35%
2012-01-04 0 4.440 4.430 4.440 4.420 4.550 41,766,659 186,606,808 4.4678 2.399 2.393 2.399 2.388 2.458 77,303,820 2.4139 -1.77%
2012-01-03 0 4.520 4.520 4.540 4.420 4.600 36,259,833 164,545,472 4.5380 2.442 2.442 2.453 2.388 2.485 67,111,511 2.4518 2.26%
2011-12-30 0 4.420 4.400 4.420 4.360 4.470 21,862,617 96,418,961 4.4102 2.388 2.377 2.388 2.356 2.415 40,464,424 2.3828 0.68%
2011-12-29 0 4.390 4.380 4.410 4.370 4.450 36,585,448 161,296,395 4.4088 2.372 2.366 2.383 2.361 2.404 67,714,175 2.3820 -0.23%
2011-12-28 0 4.400 4.410 4.430 4.390 4.500 38,108,757 168,368,354 4.4181 2.377 2.383 2.393 2.372 2.431 70,533,592 2.3871 -2.44%
2011-12-23 0 4.510 4.490 4.500 4.490 4.600 38,334,289 173,962,370 4.5380 2.437 2.426 2.431 2.426 2.485 70,951,018 2.4519 1.35%
2011-12-22 0 4.450 4.440 4.460 4.330 4.460 29,993,071 132,190,544 4.4074 2.404 2.399 2.410 2.339 2.410 55,512,675 2.3813 2.53%
2011-12-21 0 4.340 4.330 4.350 4.280 4.470 89,930,632 391,543,896 4.3538 2.345 2.339 2.350 2.312 2.415 166,448,107 2.3523 -1.36%
2011-12-20 0 4.400 4.400 4.410 4.390 4.550 73,126,801 324,135,349 4.4325 2.377 2.377 2.383 2.372 2.458 135,346,737 2.3949 -1.79%
2011-12-19 0 4.480 4.480 4.490 4.450 4.550 54,172,261 243,900,364 4.5023 2.421 2.421 2.426 2.404 2.458 100,264,728 2.4326 -2.40%
2011-12-16 0 4.590 4.580 4.600 4.540 4.670 88,082,194 405,401,306 4.6025 2.480 2.475 2.485 2.453 2.523 163,026,926 2.4867 0.44%
2011-12-15 0 4.570 4.560 4.570 4.530 4.640 57,881,321 264,723,077 4.5735 2.469 2.464 2.469 2.448 2.507 107,129,641 2.4711 -1.93%
2011-12-14 0 4.660 4.640 4.660 4.600 4.680 32,640,683 151,469,259 4.6405 2.518 2.507 2.518 2.485 2.529 60,413,007 2.5072 0.87%
2011-12-13 0 4.620 4.610 4.620 4.590 4.700 31,049,630 143,893,526 4.6343 2.496 2.491 2.496 2.480 2.539 57,468,207 2.5039 -0.86%
2011-12-12 0 4.660 4.660 4.670 4.610 4.680 38,547,871 179,271,703 4.6506 2.518 2.518 2.523 2.491 2.529 71,346,326 2.5127 1.53%
2011-12-09 0 4.590 4.570 4.590 4.570 4.650 37,728,291 173,562,598 4.6003 2.480 2.469 2.480 2.469 2.512 69,829,406 2.4855 -2.34%
2011-12-08 0 4.700 4.690 4.700 4.630 4.700 25,760,623 120,426,651 4.6748 2.539 2.534 2.539 2.502 2.539 47,679,048 2.5258 0.21%
2011-12-07 0 4.690 4.690 4.700 4.640 4.710 65,130,000 304,862,116 4.6808 2.534 2.534 2.539 2.507 2.545 120,545,858 2.5290 1.30%
2011-12-06 0 4.630 4.630 4.640 4.600 4.680 31,319,964 144,895,743 4.6263 2.502 2.502 2.507 2.485 2.529 57,968,554 2.4996 -0.86%
2011-12-05 0 4.670 4.670 4.680 4.600 4.680 22,270,076 103,317,129 4.6393 2.523 2.523 2.529 2.485 2.529 41,218,569 2.5066 1.08%
2011-12-02 0 4.620 4.610 4.630 4.590 4.700 55,331,194 256,228,767 4.6308 2.496 2.491 2.502 2.480 2.539 102,409,739 2.5020 -1.49%
2011-12-01 0 4.690 4.690 4.700 4.640 4.720 66,539,333 312,197,683 4.6919 2.534 2.534 2.539 2.507 2.550 123,154,322 2.5350 1.96%
2011-11-30 0 4.600 4.580 4.610 4.520 4.630 54,636,466 250,371,341 4.5825 2.485 2.475 2.491 2.442 2.502 101,123,901 2.4759 0.66%
2011-11-29 0 4.570 4.550 4.580 4.520 4.610 65,332,534 297,750,136 4.5575 2.469 2.458 2.475 2.442 2.491 120,920,719 2.4624 -0.44%
2011-11-28 0 4.590 4.590 4.600 4.580 4.720 40,051,446 184,840,307 4.6151 2.480 2.480 2.485 2.475 2.550 74,129,218 2.4935 -0.86%
2011-11-25 0 4.630 4.620 4.630 4.610 4.700 25,701,000 119,382,244 4.6450 2.502 2.496 2.502 2.491 2.539 47,568,695 2.5097 -0.64%
2011-11-24 0 4.660 4.670 4.680 4.600 4.740 39,198,630 183,100,215 4.6711 2.518 2.523 2.529 2.485 2.561 72,550,783 2.5238 0.65%
2011-11-23 0 4.630 4.620 4.630 4.610 4.680 33,512,329 155,734,420 4.6471 2.502 2.496 2.502 2.491 2.529 62,026,293 2.5108 -1.91%
2011-11-22 0 4.720 4.710 4.720 4.670 4.780 38,983,934 183,847,080 4.7160 2.550 2.545 2.550 2.523 2.583 72,153,413 2.5480 0.21%
2011-11-21 0 4.710 4.720 4.730 4.690 4.760 54,636,532 257,479,874 4.7126 2.545 2.550 2.556 2.534 2.572 101,124,024 2.5462 -1.88%
2011-11-18 0 4.800 4.800 4.810 4.710 4.840 59,173,910 282,741,051 4.7781 2.593 2.593 2.599 2.545 2.615 109,522,030 2.5816 -0.83%
2011-11-17 0 4.840 4.840 4.850 4.710 4.910 54,668,635 263,570,252 4.8212 2.615 2.615 2.620 2.545 2.653 101,183,441 2.6049 1.68%
2011-11-16 0 4.760 4.750 4.770 4.700 4.880 68,858,675 327,564,940 4.7571 2.572 2.566 2.577 2.539 2.637 127,447,077 2.5702 0.85%
2011-11-15 0 4.720 4.710 4.720 4.680 4.750 32,190,915 151,730,831 4.7135 2.550 2.545 2.550 2.529 2.566 59,580,554 2.5467 -1.46%
2011-11-14 0 4.790 4.780 4.790 4.750 4.850 37,979,781 182,473,549 4.8045 2.588 2.583 2.588 2.566 2.620 70,294,876 2.5958 2.13%
2011-11-11 0 4.690 4.680 4.700 4.590 4.710 58,663,252 272,890,198 4.6518 2.534 2.529 2.539 2.480 2.545 108,576,878 2.5133 1.08%
2011-11-10 0 4.640 4.630 4.640 4.620 4.720 59,998,987 279,955,058 4.6660 2.507 2.502 2.507 2.496 2.550 111,049,123 2.5210 -3.73%
2011-11-09 0 4.820 4.810 4.820 4.650 5.010 117,514,606 566,665,095 4.8221 2.604 2.599 2.604 2.512 2.707 217,501,905 2.6053 -0.41%
2011-11-08 0 4.840 4.850 4.860 4.810 4.870 33,907,600 164,319,808 4.8461 2.615 2.620 2.626 2.599 2.631 62,757,880 2.6183 1.26%
2011-11-07 0 4.780 4.770 4.780 4.740 4.870 43,693,306 210,412,283 4.8157 2.583 2.577 2.583 2.561 2.631 80,869,754 2.6019 0.42%
2011-11-04 0 4.760 4.750 4.760 4.750 4.840 59,444,916 284,333,926 4.7831 2.572 2.566 2.572 2.566 2.615 110,023,621 2.5843 0.85%
2011-11-03 0 4.720 4.710 4.730 4.680 4.810 84,181,243 397,457,063 4.7214 2.550 2.545 2.556 2.529 2.599 155,806,851 2.5510 -1.67%
2011-11-02 0 4.800 4.780 4.790 4.690 4.850 68,768,809 329,924,131 4.7976 2.593 2.583 2.588 2.534 2.620 127,280,748 2.5921 1.05%
2011-11-01 0 4.750 4.740 4.750 4.700 4.880 51,303,133 244,624,864 4.7682 2.566 2.561 2.566 2.539 2.637 94,954,402 2.5762 -2.66%
2011-10-31 0 4.880 4.860 4.870 4.770 4.910 52,045,348 252,011,829 4.8422 2.637 2.626 2.631 2.577 2.653 96,328,131 2.6162 1.46%
2011-10-28 0 4.810 4.800 4.820 4.770 5.130 107,528,202 529,939,400 4.9284 2.599 2.593 2.604 2.577 2.772 199,018,569 2.6628 -4.37%
2011-10-27 0 5.030 5.020 5.030 4.970 5.150 67,875,801 342,136,794 5.0406 2.718 2.712 2.718 2.685 2.783 125,627,924 2.7234 -0.79%
2011-10-26 0 5.070 5.060 5.070 4.930 5.070 46,887,195 236,178,834 5.0372 2.739 2.734 2.739 2.664 2.739 86,781,163 2.7215 1.40%
2011-10-25 0 5.000 4.980 4.990 4.940 5.020 56,086,619 279,777,104 4.9883 2.701 2.691 2.696 2.669 2.712 103,807,917 2.6951 1.42%
2011-10-24 0 4.930 4.910 4.930 4.890 5.000 50,916,254 251,985,702 4.9490 2.664 2.653 2.664 2.642 2.701 94,238,347 2.6739 1.44%
2011-10-21 0 4.860 4.850 4.870 4.810 4.980 36,399,653 177,242,429 4.8693 2.626 2.620 2.631 2.599 2.691 67,370,297 2.6309 -1.62%
2011-10-20 0 4.940 4.920 4.950 4.870 5.000 55,173,177 272,378,373 4.9368 2.669 2.658 2.674 2.631 2.701 102,117,273 2.6673 -0.20%
2011-10-19 0 4.950 4.950 4.960 4.810 4.980 77,200,559 379,769,725 4.9193 2.674 2.674 2.680 2.599 2.691 142,886,652 2.6578 2.70%
2011-10-18 0 4.820 4.800 4.810 4.660 4.890 83,167,852 398,513,310 4.7917 2.604 2.593 2.599 2.518 2.642 153,931,216 2.5889 1.69%
2011-10-17 0 4.740 4.730 4.740 4.640 4.770 58,223,233 275,096,046 4.7249 2.561 2.556 2.561 2.507 2.577 107,762,469 2.5528 0.85%
2011-10-14 0 4.700 4.690 4.710 4.610 4.750 98,148,816 458,699,423 4.6735 2.539 2.534 2.545 2.491 2.566 181,658,733 2.5251 1.51%
2011-10-13 0 4.630 4.630 4.640 4.580 4.740 102,286,030 476,579,808 4.6593 2.502 2.502 2.507 2.475 2.561 189,316,095 2.5174 -0.86%
2011-10-12 0 4.670 4.660 4.670 4.640 4.830 124,610,471 588,908,965 4.7260 2.523 2.518 2.523 2.507 2.610 230,635,286 2.5534 -2.91%
2011-10-11 0 4.810 4.800 4.810 4.720 4.860 90,143,085 432,802,686 4.8013 2.599 2.593 2.599 2.550 2.626 166,841,326 2.5941 1.05%
2011-10-10 0 4.760 4.760 4.780 4.720 4.860 40,904,560 195,996,889 4.7916 2.572 2.572 2.583 2.550 2.626 75,708,204 2.5888 -0.83%
2011-10-07 0 4.800 4.790 4.810 4.710 4.870 102,075,326 489,473,737 4.7952 2.593 2.588 2.599 2.545 2.631 188,926,114 2.5908 -0.62%
2011-10-06 0 4.830 4.830 4.840 4.790 5.050 95,958,494 469,399,337 4.8917 2.610 2.610 2.615 2.588 2.728 177,604,776 2.6429 0.84%
2011-10-04 0 4.790 4.760 4.790 4.760 4.950 73,777,830 358,361,329 4.8573 2.588 2.572 2.588 2.572 2.674 136,551,694 2.6244 -0.42%
2011-10-03 0 4.810 4.820 4.840 4.740 4.930 85,139,976 413,535,444 4.8571 2.599 2.604 2.615 2.561 2.664 157,581,322 2.6243 -3.02%
2011-09-30 0 4.960 4.940 4.950 4.810 5.050 92,765,411 457,952,481 4.9367 2.680 2.669 2.674 2.599 2.728 171,694,858 2.6672 0.00%
2011-09-28 0 4.960 4.940 4.960 4.940 5.010 80,116,173 399,809,820 4.9904 2.680 2.669 2.680 2.669 2.707 148,283,016 2.6963 -1.39%
2011-09-27 0 5.030 5.020 5.030 5.000 5.120 68,617,896 345,837,249 5.0400 2.718 2.712 2.718 2.701 2.766 127,001,431 2.7231 1.21%
2011-09-26 0 4.970 4.970 5.000 4.850 5.050 102,889,315 510,081,005 4.9576 2.685 2.685 2.701 2.620 2.728 190,432,686 2.6785 0.40%
2011-09-23 0 4.950 4.930 4.960 4.690 5.000 118,071,913 576,421,410 4.8820 2.674 2.664 2.680 2.534 2.701 218,533,397 2.6377 2.48%
2011-09-22 0 4.830 4.820 4.830 4.750 5.000 98,124,139 481,791,059 4.9100 2.610 2.604 2.610 2.566 2.701 181,613,060 2.6528 -6.03%
2011-09-21 0 5.140 5.140 5.150 5.050 5.250 76,609,190 395,899,297 5.1678 2.777 2.777 2.783 2.728 2.837 141,792,117 2.7921 -1.72%
2011-09-20 0 5.230 5.220 5.240 5.100 5.250 71,969,948 374,844,509 5.2083 2.826 2.820 2.831 2.755 2.837 133,205,576 2.8140 3.36%
2011-09-19 0 5.060 5.070 5.080 5.030 5.180 63,613,264 324,892,160 5.1073 2.734 2.739 2.745 2.718 2.799 117,738,608 2.7594 -1.94%
2011-09-16 0 5.160 5.130 5.150 5.100 5.280 175,529,982 908,121,873 5.1736 2.788 2.772 2.783 2.755 2.853 324,879,662 2.7953 -0.19%
2011-09-15 0 5.170 5.170 5.180 5.120 5.250 133,080,534 688,384,196 5.1727 2.793 2.793 2.799 2.766 2.837 246,312,102 2.7948 2.17%
2011-09-14 0 5.060 5.050 5.060 4.860 5.100 113,549,978 564,803,641 4.9741 2.734 2.728 2.734 2.626 2.755 210,163,973 2.6874 3.27%
2011-09-12 0 4.900 4.880 4.900 4.860 4.980 72,497,231 356,191,148 4.9132 2.647 2.637 2.647 2.626 2.691 134,181,498 2.6545 -2.78%
2011-09-09 0 5.040 5.030 5.040 5.000 5.120 62,363,274 315,490,367 5.0589 2.723 2.718 2.723 2.701 2.766 115,425,064 2.7333 0.80%
2011-09-08 0 5.000 4.990 5.010 4.910 5.040 32,689,398 162,622,208 4.9748 2.701 2.696 2.707 2.653 2.723 60,503,171 2.6878 0.20%
2011-09-07 0 4.990 4.990 5.000 4.970 5.090 63,197,138 315,633,045 4.9944 2.696 2.696 2.701 2.685 2.750 116,968,421 2.6984 -0.80%
2011-09-06 0 5.030 5.000 5.010 4.880 5.040 62,070,950 308,338,833 4.9675 2.718 2.701 2.707 2.637 2.723 114,884,016 2.6839 2.24%
2011-09-05 0 4.920 4.910 4.920 4.870 5.040 43,111,664 212,528,064 4.9297 2.658 2.653 2.658 2.631 2.723 79,793,222 2.6635 -2.77%
2011-09-02 0 5.060 5.040 5.060 5.010 5.190 44,480,510 226,034,699 5.0817 2.734 2.723 2.734 2.707 2.804 82,326,751 2.7456 -1.17%
2011-09-01 0 5.120 5.100 5.110 5.050 5.200 68,596,726 352,272,998 5.1354 2.766 2.755 2.761 2.728 2.810 126,962,248 2.7746 0.59%
2011-08-31 0 5.090 5.080 5.090 4.970 5.100 56,247,311 283,918,497 5.0477 2.750 2.745 2.750 2.685 2.755 104,105,334 2.7272 1.60%
2011-08-30 0 5.010 5.010 5.020 4.900 5.100 69,329,981 348,852,587 5.0318 2.707 2.707 2.712 2.647 2.755 128,319,393 2.7186 1.42%
2011-08-29 0 4.940 4.940 4.960 4.930 5.000 55,837,391 277,480,568 4.9694 2.669 2.669 2.680 2.664 2.701 103,346,633 2.6850 0.20%
2011-08-26 0 4.930 4.930 4.940 4.880 4.980 87,558,884 432,358,807 4.9379 2.664 2.664 2.669 2.637 2.691 162,058,358 2.6679 -1.60%
2011-08-25 0 5.010 4.990 5.010 4.830 5.020 149,371,694 741,974,842 4.9673 2.707 2.696 2.707 2.610 2.712 276,464,595 2.6838 4.59%
2011-08-24 0 4.790 4.780 4.790 4.570 4.880 159,337,209 758,678,396 4.7615 2.588 2.583 2.588 2.469 2.637 294,909,268 2.5726 4.13%
2011-08-23 0 4.600 4.600 4.610 4.360 4.630 107,094,565 483,112,882 4.5111 2.485 2.485 2.491 2.356 2.502 198,215,972 2.4373 4.78%
2011-08-22 0 4.390 4.390 4.400 4.270 4.490 93,419,665 409,358,195 4.3819 2.372 2.372 2.377 2.307 2.426 172,905,784 2.3675 -1.35%
2011-08-19 0 4.450 4.440 4.450 4.400 4.510 90,957,438 404,821,937 4.4507 2.404 2.399 2.404 2.377 2.437 168,348,571 2.4047 -2.20%
2011-08-18 0 4.550 4.540 4.550 4.510 4.670 50,263,490 230,114,053 4.5782 2.458 2.453 2.458 2.437 2.523 93,030,179 2.4735 -1.09%
2011-08-17 0 4.600 4.600 4.610 4.600 4.750 81,267,381 379,454,035 4.6692 2.485 2.485 2.491 2.485 2.566 150,413,730 2.5227 -2.95%
2011-08-16 0 4.740 4.730 4.740 4.680 4.790 39,212,100 185,055,509 4.7193 2.561 2.556 2.561 2.529 2.588 72,575,714 2.5498 -0.63%
2011-08-15 0 4.770 4.750 4.770 4.720 4.780 52,100,997 247,504,762 4.7505 2.577 2.566 2.577 2.550 2.583 96,431,129 2.5666 3.02%
2011-08-12 0 4.630 4.630 4.640 4.600 4.780 72,627,216 339,616,180 4.6762 2.502 2.502 2.507 2.485 2.583 134,422,080 2.5265 -0.43%
2011-08-11 0 4.650 4.630 4.640 4.430 4.690 78,989,123 363,014,983 4.5958 2.512 2.502 2.507 2.393 2.534 146,197,016 2.4831 2.42%
2011-08-10 0 4.540 4.540 4.550 4.530 4.720 81,434,315 375,316,440 4.6088 2.453 2.453 2.458 2.448 2.550 150,722,699 2.4901 0.67%
2011-08-09 0 4.510 4.510 4.520 4.300 4.680 121,104,584 544,729,539 4.4980 2.437 2.437 2.442 2.323 2.529 224,146,416 2.4302 -3.63%
2011-08-08 0 4.680 4.660 4.680 4.500 4.730 76,823,605 355,825,013 4.6317 2.529 2.518 2.529 2.431 2.556 142,188,967 2.5025 -1.68%
2011-08-05 0 4.760 4.750 4.770 4.680 4.780 102,946,679 487,991,755 4.7402 2.572 2.566 2.577 2.529 2.583 190,538,858 2.5611 -3.05%
2011-08-04 0 4.910 4.900 4.930 4.810 5.010 78,113,202 384,440,194 4.9216 2.653 2.647 2.664 2.599 2.707 144,575,818 2.6591 -1.41%
2011-08-03 0 4.980 4.960 4.970 4.950 5.040 40,259,035 201,335,975 5.0010 2.691 2.680 2.685 2.674 2.723 74,513,434 2.7020 -2.16%
2011-08-02 0 5.090 5.080 5.100 5.050 5.140 47,161,662 240,155,340 5.0922 2.750 2.745 2.755 2.728 2.777 87,289,161 2.7513 -0.97%
2011-08-01 0 5.140 5.130 5.140 5.100 5.190 46,312,986 238,321,338 5.1459 2.777 2.772 2.777 2.755 2.804 85,718,389 2.7803 1.18%
2011-07-29 0 5.080 5.060 5.070 5.060 5.150 24,504,109 124,830,572 5.0943 2.745 2.734 2.739 2.734 2.783 45,353,429 2.7524 -1.36%
2011-07-28 0 5.150 5.130 5.150 5.020 5.180 70,417,255 360,182,362 5.1150 2.783 2.772 2.783 2.712 2.799 130,331,774 2.7636 0.19%
2011-07-27 0 5.140 5.130 5.140 5.110 5.200 53,592,273 276,528,545 5.1599 2.777 2.772 2.777 2.761 2.810 99,191,257 2.7878 -1.34%
2011-07-26 0 5.210 5.200 5.210 5.110 5.260 128,867,118 672,000,067 5.2147 2.815 2.810 2.815 2.761 2.842 238,513,701 2.8174 1.96%
2011-07-25 0 5.110 5.110 5.120 5.110 5.150 32,981,729 169,232,648 5.1311 2.761 2.761 2.766 2.761 2.783 61,044,232 2.7723 -0.78%
2011-07-22 0 5.150 5.140 5.150 5.120 5.170 79,196,406 407,419,769 5.1444 2.783 2.777 2.783 2.766 2.793 146,580,666 2.7795 0.59%
2011-07-21 0 5.120 5.130 5.140 5.100 5.230 53,438,803 274,953,317 5.1452 2.766 2.772 2.777 2.755 2.826 98,907,207 2.7799 -1.73%
2011-07-20 0 5.210 5.200 5.210 5.130 5.220 73,126,158 379,050,822 5.1835 2.815 2.810 2.815 2.772 2.820 135,345,547 2.8006 0.19%
2011-07-19 0 5.200 5.200 5.210 5.050 5.240 93,492,187 484,672,008 5.1841 2.810 2.810 2.815 2.728 2.831 173,040,011 2.8009 2.56%
2011-07-18 0 5.070 5.070 5.080 5.040 5.200 59,764,196 304,996,923 5.1033 2.739 2.739 2.745 2.723 2.810 110,614,560 2.7573 -1.74%
2011-07-15 0 5.160 5.170 5.180 5.010 5.200 97,258,739 500,855,392 5.1497 2.788 2.793 2.799 2.707 2.810 180,011,334 2.7824 2.58%
2011-07-14 0 5.030 5.010 5.020 4.890 5.030 79,708,616 396,700,067 4.9769 2.718 2.707 2.712 2.642 2.718 147,528,689 2.6890 2.03%
2011-07-13 0 4.930 4.930 4.940 4.720 4.980 114,607,884 561,427,247 4.8987 2.664 2.664 2.669 2.550 2.691 212,121,999 2.6467 5.12%
2011-07-12 0 4.690 4.670 4.680 4.670 4.810 58,354,175 276,434,775 4.7372 2.534 2.523 2.529 2.523 2.599 108,004,823 2.5595 -4.09%
2011-07-11 0 4.890 4.870 4.880 4.860 4.970 33,557,018 164,650,607 4.9066 2.642 2.631 2.637 2.626 2.685 62,109,006 2.6510 -1.21%
2011-07-08 0 4.950 4.950 4.960 4.920 5.080 34,673,660 172,205,280 4.9665 2.674 2.674 2.680 2.658 2.745 64,175,743 2.6833 0.61%
2011-07-07 0 4.920 4.920 4.930 4.900 5.020 31,142,202 154,012,460 4.9455 2.658 2.658 2.664 2.647 2.712 57,639,544 2.6720 -0.40%
2011-07-06 0 4.940 4.940 4.950 4.930 5.040 34,058,535 169,569,977 4.9788 2.669 2.669 2.674 2.664 2.723 63,037,238 2.6900 -0.20%
2011-07-05 0 4.950 4.960 4.970 4.870 5.070 74,272,849 366,847,331 4.9392 2.674 2.680 2.685 2.631 2.739 137,467,900 2.6686 -1.79%
2011-07-04 0 5.040 5.040 5.050 4.970 5.210 90,306,045 457,808,253 5.0695 2.723 2.723 2.728 2.685 2.815 167,142,941 2.7390 0.00%
2011-06-30 0 5.040 5.030 5.040 5.030 5.170 78,683,746 401,701,175 5.1053 2.723 2.718 2.723 2.718 2.793 145,631,809 2.7583 -0.20%
2011-06-29 0 5.050 5.050 5.060 4.960 5.060 78,910,133 396,252,778 5.0216 2.728 2.728 2.734 2.680 2.734 146,050,817 2.7131 2.02%
2011-06-28 0 4.950 4.950 4.960 4.840 5.020 80,243,382 395,214,872 4.9252 2.674 2.674 2.680 2.615 2.712 148,518,461 2.6610 -0.80%
2011-06-27 0 4.990 4.980 4.990 4.860 5.000 52,693,022 261,249,101 4.9579 2.696 2.691 2.696 2.626 2.701 97,526,878 2.6787 1.42%
2011-06-24 0 4.920 4.920 4.930 4.770 4.930 72,992,274 355,877,079 4.8755 2.658 2.658 2.664 2.577 2.664 135,097,748 2.6342 2.71%
2011-06-23 0 4.790 4.760 4.770 4.740 4.850 52,358,176 250,353,080 4.7815 2.588 2.572 2.577 2.561 2.620 96,907,128 2.5834 -0.42%
2011-06-22 0 4.810 4.810 4.820 4.790 4.890 71,630,722 345,089,395 4.8176 2.599 2.599 2.604 2.588 2.642 132,577,720 2.6029 0.42%
2011-06-21 0 4.790 4.790 4.800 4.630 4.850 104,715,180 496,282,078 4.7394 2.588 2.588 2.593 2.502 2.620 193,812,088 2.5606 3.68%
2011-06-20 0 4.620 4.600 4.610 4.560 4.690 56,563,885 261,383,751 4.6210 2.496 2.485 2.491 2.464 2.534 104,691,265 2.4967 0.87%
2011-06-17 0 4.580 4.580 4.590 4.550 4.680 128,612,019 595,513,671 4.6303 2.475 2.475 2.480 2.458 2.529 238,041,551 2.5017 0.00%
2011-06-16 0 4.580 4.560 4.570 4.560 4.630 52,677,677 242,021,636 4.5944 2.475 2.464 2.469 2.464 2.502 97,498,477 2.4823 -1.51%
2011-06-15 0 4.650 4.640 4.650 4.630 4.680 31,572,102 146,953,848 4.6545 2.512 2.507 2.512 2.502 2.529 58,435,224 2.5148 0.00%
2011-06-14 0 4.650 4.640 4.650 4.600 4.700 41,783,975 194,384,133 4.6521 2.512 2.507 2.512 2.485 2.539 77,335,869 2.5135 0.00%
2011-06-13 0 4.650 4.630 4.650 4.520 4.680 43,106,091 199,046,648 4.6176 2.512 2.502 2.512 2.442 2.529 79,782,907 2.4949 0.65%
2011-06-10 0 4.620 4.600 4.610 4.590 4.660 41,471,579 191,544,093 4.6187 2.496 2.485 2.491 2.480 2.518 76,757,671 2.4954 -0.86%
2011-06-09 0 4.660 4.650 4.660 4.640 4.730 41,409,568 193,640,124 4.6762 2.518 2.512 2.518 2.507 2.556 76,642,898 2.5265 -0.64%
2011-06-08 0 4.690 4.680 4.690 4.620 4.700 58,478,655 273,330,932 4.6740 2.534 2.529 2.534 2.496 2.539 108,235,217 2.5253 0.43%
2011-06-07 0 4.670 4.650 4.680 4.630 4.710 89,299,830 418,872,743 4.6906 2.523 2.512 2.529 2.502 2.545 165,280,588 2.5343 -0.21%
2011-06-03 0 4.680 4.660 4.680 4.660 4.770 56,241,278 264,740,908 4.7072 2.529 2.518 2.529 2.518 2.577 104,094,168 2.5433 0.21%
2011-06-02 0 4.670 4.660 4.680 4.600 4.730 64,899,640 303,551,051 4.6772 2.523 2.518 2.529 2.485 2.556 120,119,497 2.5271 0.21%
2011-06-01 0 4.660 4.660 4.680 4.650 4.720 58,542,838 273,719,089 4.6755 2.518 2.518 2.529 2.512 2.550 108,354,010 2.5262 0.00%
2011-05-31 0 4.660 4.640 4.660 4.610 4.670 77,666,689 360,212,226 4.6379 2.518 2.507 2.518 2.491 2.523 143,749,389 2.5058 1.53%
2011-05-30 0 4.590 4.590 4.600 4.580 4.620 52,549,576 241,311,160 4.5921 2.480 2.480 2.485 2.475 2.496 97,261,381 2.4811 0.66%
2011-05-27 0 4.560 4.550 4.560 4.520 4.600 36,976,042 169,017,428 4.5710 2.464 2.458 2.464 2.442 2.485 68,437,106 2.4697 1.33%
2011-05-26 0 4.500 4.500 4.510 4.470 4.550 27,430,383 123,605,935 4.5062 2.431 2.431 2.437 2.415 2.458 50,769,524 2.4346 0.67%
2011-05-25 0 4.470 4.460 4.470 4.360 4.490 30,642,195 135,652,188 4.4270 2.415 2.410 2.415 2.356 2.426 56,714,106 2.3919 0.45%
2011-05-24 0 4.450 4.450 4.460 4.400 4.500 30,620,590 136,102,713 4.4448 2.404 2.404 2.410 2.377 2.431 56,674,118 2.4015 -0.22%
2011-05-23 0 4.460 4.450 4.460 4.440 4.570 62,859,714 282,044,482 4.4869 2.410 2.404 2.410 2.399 2.469 116,343,900 2.4242 -3.25%
2011-05-20 0 4.610 4.600 4.610 4.520 4.640 78,046,417 359,476,601 4.6059 2.491 2.485 2.491 2.442 2.507 144,452,209 2.4886 1.99%
2011-05-19 0 4.520 4.510 4.530 4.490 4.590 59,121,611 268,208,950 4.5366 2.442 2.437 2.448 2.426 2.480 109,425,232 2.4511 0.44%
2011-05-18 0 4.500 4.500 4.510 4.420 4.520 69,950,954 313,470,917 4.4813 2.431 2.431 2.437 2.388 2.442 129,468,721 2.4212 2.51%
2011-05-17 0 4.390 4.390 4.400 4.330 4.420 44,427,821 194,680,468 4.3819 2.372 2.372 2.377 2.339 2.388 82,229,231 2.3675 1.39%
2011-05-16 0 4.330 4.330 4.340 4.300 4.410 68,174,021 296,274,093 4.3459 2.339 2.339 2.345 2.323 2.383 126,179,885 2.3480 -3.13%
2011-05-13 0 4.470 4.450 4.460 4.400 4.480 36,546,433 162,523,842 4.4471 2.415 2.404 2.410 2.377 2.421 67,641,964 2.4027 0.45%
2011-05-12 0 4.450 4.440 4.450 4.400 4.480 74,540,510 330,874,696 4.4389 2.404 2.399 2.404 2.377 2.421 137,963,301 2.3983 -1.77%
2011-05-11 0 4.530 4.520 4.530 4.500 4.630 59,053,809 268,197,894 4.5416 2.448 2.442 2.448 2.431 2.502 109,299,741 2.4538 -0.44%
2011-05-09 0 4.550 4.540 4.560 4.500 4.560 64,982,638 294,194,138 4.5273 2.458 2.453 2.464 2.431 2.464 120,273,114 2.4461 1.11%
2011-05-06 0 4.500 4.500 4.510 4.440 4.560 44,091,977 199,418,810 4.5228 2.431 2.431 2.437 2.399 2.464 81,607,634 2.4436 0.45%
2011-05-05 0 4.480 4.460 4.470 4.420 4.580 84,987,135 382,955,281 4.5060 2.421 2.410 2.415 2.388 2.475 157,298,436 2.4346 0.90%
2011-05-04 0 4.440 4.440 4.450 4.400 4.550 78,466,083 351,619,354 4.4812 2.399 2.399 2.404 2.377 2.458 145,228,947 2.4211 -0.45%
2011-05-03 0 4.460 4.460 4.470 4.430 4.540 86,810,986 388,907,917 4.4799 2.410 2.410 2.415 2.393 2.453 160,674,111 2.4205 -0.45%
2011-04-29 0 4.480 4.480 4.490 4.470 4.620 77,569,045 351,418,162 4.5304 2.421 2.421 2.426 2.415 2.496 143,568,665 2.4477 -3.45%
2011-04-28 0 4.640 4.610 4.620 4.570 4.780 53,034,555 246,926,359 4.6560 2.507 2.491 2.496 2.469 2.583 98,159,004 2.5156 -1.07%
2011-04-27 0 4.690 4.690 4.700 4.660 4.800 46,731,174 220,973,214 4.7286 2.534 2.534 2.539 2.518 2.593 86,492,392 2.5548 -0.42%
2011-04-26 0 4.710 4.700 4.710 4.670 4.760 38,892,114 183,098,584 4.7079 2.545 2.539 2.545 2.523 2.572 71,983,468 2.5436 -1.46%
2011-04-21 0 4.780 4.790 4.800 4.740 4.800 72,035,409 344,064,336 4.7763 2.583 2.588 2.593 2.561 2.593 133,326,735 2.5806 1.06%
2011-04-20 0 4.730 4.720 4.730 4.670 4.740 62,835,595 295,063,170 4.6958 2.556 2.550 2.556 2.523 2.561 116,299,259 2.5371 1.72%
2011-04-19 0 4.650 4.640 4.650 4.580 4.710 53,731,883 250,280,186 4.6579 2.512 2.507 2.512 2.475 2.545 99,449,654 2.5167 0.22%
2011-04-18 0 4.640 4.630 4.640 4.610 4.770 73,580,966 345,210,171 4.6916 2.507 2.502 2.507 2.491 2.577 136,187,329 2.5348 -1.59%
2011-04-15 0 4.800 4.790 4.800 4.770 4.880 85,058,860 409,695,965 4.8166 2.547 2.542 2.547 2.532 2.590 160,269,290 2.5563 -1.23%
2011-04-14 0 4.860 4.850 4.870 4.810 4.900 78,026,756 378,263,147 4.8479 2.579 2.574 2.585 2.553 2.601 147,019,285 2.5729 -1.82%
2011-04-13 0 4.950 4.950 4.960 4.890 5.000 54,975,800 272,078,137 4.9491 2.627 2.627 2.632 2.595 2.654 103,586,298 2.6266 0.61%
2011-04-12 0 4.920 4.920 4.930 4.890 5.020 140,343,603 696,875,666 4.9655 2.611 2.611 2.616 2.595 2.664 264,437,704 2.6353 -5.20%
2011-04-11 0 5.190 5.190 5.200 5.070 5.200 109,378,160 565,490,692 5.1701 2.754 2.754 2.760 2.691 2.760 206,092,112 2.7439 2.77%
2011-04-08 0 5.050 5.040 5.050 4.950 5.110 68,626,527 346,955,436 5.0557 2.680 2.675 2.680 2.627 2.712 129,307,221 2.6832 1.20%
2011-04-07 0 4.990 4.990 5.000 4.910 5.000 43,093,839 213,383,236 4.9516 2.648 2.648 2.654 2.606 2.654 81,198,114 2.6279 0.00%
2011-04-06 0 4.990 4.980 4.990 4.940 5.000 59,478,792 296,221,159 4.9803 2.648 2.643 2.648 2.622 2.654 112,070,909 2.6432 0.40%
2011-04-04 0 4.970 4.970 4.980 4.860 4.980 55,071,293 272,138,731 4.9416 2.638 2.638 2.643 2.579 2.643 103,766,228 2.6226 1.43%
2011-04-01 0 4.900 4.880 4.900 4.760 4.920 95,938,554 464,350,720 4.8401 2.601 2.590 2.601 2.526 2.611 180,768,987 2.5688 3.16%
2011-03-31 0 4.750 4.730 4.760 4.700 4.760 81,150,400 384,277,726 4.7354 2.521 2.510 2.526 2.494 2.526 152,904,906 2.5132 1.06%
2011-03-30 0 4.700 4.700 4.710 4.610 4.750 63,979,017 300,697,724 4.6999 2.494 2.494 2.500 2.447 2.521 120,550,307 2.4944 1.29%
2011-03-29 0 4.640 4.630 4.640 4.550 4.650 35,511,632 163,988,638 4.6179 2.463 2.457 2.463 2.415 2.468 66,911,596 2.4508 1.09%
2011-03-28 0 4.590 4.590 4.600 4.550 4.640 31,744,493 145,764,685 4.5918 2.436 2.436 2.441 2.415 2.463 59,813,491 2.4370 -0.86%
2011-03-25 0 4.630 4.600 4.640 4.540 4.680 52,699,263 242,886,536 4.6089 2.457 2.441 2.463 2.409 2.484 99,296,810 2.4461 0.00%
2011-03-24 0 4.630 4.620 4.640 4.610 4.680 70,817,206 328,923,573 4.6447 2.457 2.452 2.463 2.447 2.484 133,434,934 2.4650 0.43%
2011-03-23 0 4.610 4.610 4.620 4.510 4.620 87,533,175 400,084,198 4.5707 2.447 2.447 2.452 2.394 2.452 164,931,435 2.4258 2.67%
2011-03-22 0 4.490 4.490 4.500 4.410 4.540 90,718,147 405,729,734 4.4724 2.383 2.383 2.388 2.340 2.409 170,932,611 2.3736 2.28%
2011-03-21 0 4.390 4.380 4.390 4.350 4.440 72,768,429 319,366,019 4.3888 2.330 2.325 2.330 2.309 2.356 137,111,460 2.3292 0.46%
2011-03-18 0 4.370 4.360 4.370 4.350 4.460 101,722,026 448,120,223 4.4053 2.319 2.314 2.319 2.309 2.367 191,666,299 2.3380 -1.35%
2011-03-17 0 4.430 4.410 4.420 4.340 4.470 59,040,618 260,894,350 4.4189 2.351 2.340 2.346 2.303 2.372 111,245,295 2.3452 -1.77%
2011-03-16 0 4.510 4.510 4.530 4.480 4.580 60,111,690 271,835,083 4.5222 2.394 2.394 2.404 2.378 2.431 113,263,426 2.4000 0.45%
2011-03-15 0 4.490 4.480 4.490 4.400 4.600 74,497,608 333,437,658 4.4758 2.383 2.378 2.383 2.335 2.441 140,369,607 2.3754 -2.60%
2011-03-14 0 4.610 4.600 4.610 4.500 4.640 28,696,455 131,523,278 4.5833 2.447 2.441 2.447 2.388 2.463 54,070,328 2.4324 1.54%
2011-03-11 0 4.540 4.540 4.550 4.440 4.640 67,787,594 308,188,434 4.5464 2.409 2.409 2.415 2.356 2.463 127,726,490 2.4129 -0.44%
2011-03-10 0 4.560 4.550 4.570 4.500 4.640 74,521,904 340,219,143 4.5654 2.420 2.415 2.425 2.388 2.463 140,415,386 2.4229 -0.87%
2011-03-09 0 4.600 4.590 4.600 4.570 4.750 80,784,469 373,613,901 4.6248 2.441 2.436 2.441 2.425 2.521 152,215,413 2.4545 -2.13%
2011-03-08 0 4.700 4.690 4.700 4.630 4.710 51,257,034 239,980,853 4.6819 2.494 2.489 2.494 2.457 2.500 96,579,339 2.4848 1.08%
2011-03-07 0 4.650 4.620 4.630 4.610 4.730 45,848,604 213,660,748 4.6601 2.468 2.452 2.457 2.447 2.510 86,388,687 2.4732 -0.43%
2011-03-04 0 4.670 4.670 4.680 4.640 4.750 57,453,386 269,843,000 4.6967 2.478 2.478 2.484 2.463 2.521 108,254,606 2.4927 0.43%
2011-03-03 0 4.650 4.640 4.650 4.570 4.720 63,646,130 296,026,582 4.6511 2.468 2.463 2.468 2.425 2.505 119,923,076 2.4685 1.09%
2011-03-02 0 4.600 4.580 4.600 4.480 4.610 52,945,407 240,251,485 4.5377 2.441 2.431 2.441 2.378 2.447 99,760,599 2.4083 -0.43%
2011-03-01 0 4.620 4.610 4.620 4.560 4.650 40,778,201 187,677,861 4.6024 2.452 2.447 2.452 2.420 2.468 76,834,951 2.4426 0.87%
2011-02-28 0 4.580 4.580 4.590 4.420 4.630 76,299,332 348,777,119 4.5712 2.431 2.431 2.436 2.346 2.457 143,764,445 2.4260 2.23%
2011-02-25 0 4.480 4.490 4.500 4.370 4.510 63,483,227 282,580,362 4.4513 2.378 2.383 2.388 2.319 2.394 119,616,131 2.3624 2.99%
2011-02-24 0 4.350 4.350 4.360 4.330 4.480 56,116,814 247,205,232 4.4052 2.309 2.309 2.314 2.298 2.378 105,736,216 2.3379 -0.68%
2011-02-23 0 4.380 4.380 4.390 4.330 4.440 54,977,672 241,333,133 4.3897 2.325 2.325 2.330 2.298 2.356 103,589,826 2.3297 -0.45%
2011-02-22 0 4.400 4.400 4.410 4.390 4.480 48,504,651 214,509,608 4.4225 2.335 2.335 2.340 2.330 2.378 91,393,254 2.3471 -2.44%
2011-02-21 0 4.510 4.500 4.510 4.500 4.620 29,688,310 135,553,272 4.5659 2.394 2.388 2.394 2.388 2.452 55,939,198 2.4232 -1.74%
2011-02-18 0 4.590 4.580 4.590 4.510 4.600 79,107,842 360,573,151 4.5580 2.436 2.431 2.436 2.394 2.441 149,056,285 2.4190 2.00%
2011-02-17 0 4.500 4.510 4.520 4.380 4.530 77,211,965 344,347,559 4.4598 2.388 2.394 2.399 2.325 2.404 145,484,043 2.3669 2.97%
2011-02-16 0 4.370 4.370 4.390 4.300 4.440 70,805,984 309,186,425 4.3667 2.319 2.319 2.330 2.282 2.356 133,413,789 2.3175 0.69%
2011-02-15 0 4.340 4.340 4.350 4.310 4.520 66,566,112 292,899,187 4.4001 2.303 2.303 2.309 2.287 2.399 125,424,953 2.3353 -2.69%
2011-02-14 0 4.460 4.460 4.470 4.430 4.490 54,697,388 243,822,449 4.4577 2.367 2.367 2.372 2.351 2.383 103,061,710 2.3658 0.45%
2011-02-11 0 4.440 4.430 4.440 4.320 4.500 94,396,917 418,622,864 4.4347 2.356 2.351 2.356 2.293 2.388 177,864,210 2.3536 1.37%
2011-02-10 0 4.380 4.370 4.380 4.300 4.450 124,308,365 543,568,194 4.3727 2.325 2.319 2.325 2.282 2.362 234,223,848 2.3207 -1.57%
2011-02-09 0 4.450 4.450 4.470 4.440 4.610 110,631,992 501,328,087 4.5315 2.362 2.362 2.372 2.356 2.447 208,454,603 2.4050 -1.98%
2011-02-08 0 4.540 4.530 4.540 4.380 4.640 120,651,863 545,511,089 4.5214 2.409 2.404 2.409 2.325 2.463 227,334,207 2.3996 2.95%
2011-02-07 0 4.410 4.400 4.410 4.380 4.540 87,242,849 385,591,276 4.4197 2.340 2.335 2.340 2.325 2.409 164,384,398 2.3457 -2.43%
2011-02-02 0 4.520 4.520 4.530 4.480 4.630 53,150,123 241,842,401 4.5502 2.399 2.399 2.404 2.378 2.457 100,146,328 2.4149 -0.44%
2011-02-01 0 4.540 4.540 4.550 4.530 4.610 52,478,345 239,401,762 4.5619 2.409 2.409 2.415 2.404 2.447 98,880,553 2.4211 -2.16%
2011-01-31 0 4.640 4.630 4.650 4.530 4.670 85,468,035 392,788,113 4.5957 2.463 2.457 2.468 2.404 2.478 161,040,265 2.4391 -1.28%
2011-01-28 0 4.700 4.710 4.720 4.640 4.750 87,958,742 413,776,821 4.7042 2.494 2.500 2.505 2.463 2.521 165,733,295 2.4966 0.00%
2011-01-27 0 4.700 4.700 4.710 4.530 4.770 167,509,837 788,105,762 4.7048 2.494 2.494 2.500 2.404 2.532 315,624,765 2.4970 4.44%
2011-01-26 0 4.500 4.490 4.500 4.380 4.510 50,174,683 223,664,545 4.4577 2.388 2.383 2.388 2.325 2.394 94,539,956 2.3658 0.67%
2011-01-25 0 4.470 4.470 4.480 4.400 4.550 98,611,902 440,978,083 4.4719 2.372 2.372 2.378 2.335 2.415 185,806,153 2.3733 -1.11%
2011-01-24 0 4.520 4.510 4.530 4.470 4.590 63,285,830 286,625,746 4.5291 2.399 2.394 2.404 2.372 2.436 119,244,192 2.4037 -0.88%
2011-01-21 0 4.560 4.550 4.560 4.470 4.590 155,640,133 704,182,854 4.5244 2.420 2.415 2.420 2.372 2.436 293,259,675 2.4012 0.44%
2011-01-20 0 4.540 4.530 4.540 4.530 4.660 101,622,391 465,318,802 4.5789 2.409 2.404 2.409 2.404 2.473 191,478,566 2.4301 -3.20%
2011-01-19 0 4.690 4.690 4.700 4.560 4.730 202,683,546 946,053,929 4.6676 2.489 2.489 2.494 2.420 2.510 381,899,641 2.4772 4.45%
2011-01-18 0 4.490 4.480 4.510 4.300 4.520 164,013,427 730,728,479 4.4553 2.383 2.378 2.394 2.282 2.399 309,036,772 2.3645 4.66%
2011-01-17 0 4.290 4.290 4.300 4.250 4.330 55,472,846 238,491,110 4.2992 2.277 2.277 2.282 2.256 2.298 104,522,841 2.2817 -0.46%
2011-01-14 0 4.310 4.310 4.320 4.290 4.400 78,044,483 337,770,307 4.3279 2.287 2.287 2.293 2.277 2.335 147,052,687 2.2969 -1.82%
2011-01-13 0 4.390 4.380 4.390 4.330 4.540 149,126,799 659,472,557 4.4222 2.330 2.325 2.330 2.298 2.409 280,987,145 2.3470 -2.88%
2011-01-12 0 4.520 4.520 4.530 4.330 4.540 191,216,181 852,514,312 4.4584 2.399 2.399 2.404 2.298 2.409 360,292,645 2.3662 4.87%
2011-01-11 0 4.310 4.300 4.310 4.120 4.320 100,056,536 426,616,699 4.2638 2.287 2.282 2.287 2.187 2.293 188,528,156 2.2629 4.11%
2011-01-10 0 4.140 4.130 4.160 4.100 4.160 41,264,487 170,617,348 4.1347 2.197 2.192 2.208 2.176 2.208 77,751,219 2.1944 0.49%
2011-01-07 0 4.120 4.110 4.120 4.100 4.180 30,697,819 127,002,674 4.1372 2.187 2.181 2.187 2.176 2.218 57,841,331 2.1957 -1.20%
2011-01-06 0 4.170 4.160 4.170 4.150 4.220 76,438,975 320,141,476 4.1882 2.213 2.208 2.213 2.203 2.240 144,027,563 2.2228 2.21%
2011-01-05 0 4.080 4.080 4.100 4.050 4.150 34,976,288 142,878,144 4.0850 2.165 2.165 2.176 2.149 2.203 65,902,892 2.1680 -0.73%
2011-01-04 0 4.110 4.100 4.110 4.080 4.160 45,413,278 186,967,630 4.1170 2.181 2.176 2.181 2.165 2.208 85,568,439 2.1850 -0.24%
2011-01-03 0 4.120 4.110 4.120 4.060 4.120 35,365,456 144,934,148 4.0982 2.187 2.181 2.187 2.155 2.187 66,636,169 2.1750 1.23%
2010-12-31 0 4.070 4.030 4.070 3.970 4.080 35,493,776 142,763,709 4.0222 2.160 2.139 2.160 2.107 2.165 66,877,951 2.1347 1.24%
2010-12-30 0 4.020 4.010 4.020 4.000 4.040 48,683,849 195,175,471 4.0090 2.134 2.128 2.134 2.123 2.144 91,730,902 2.1277 1.52%
2010-12-29 0 3.960 3.970 3.980 3.950 3.990 21,740,148 86,393,897 3.9739 2.102 2.107 2.112 2.096 2.118 40,963,141 2.1091 -0.25%
2010-12-28 0 3.970 3.970 3.980 3.950 4.010 34,091,480 135,591,420 3.9773 2.107 2.107 2.112 2.096 2.128 64,235,722 2.1108 -0.50%
2010-12-24 0 3.990 3.980 3.990 3.980 4.010 19,025,979 75,902,350 3.9894 2.118 2.112 2.118 2.112 2.128 35,849,060 2.1173 0.76%
2010-12-23 0 3.960 3.980 3.990 3.950 4.010 25,875,919 103,060,931 3.9829 2.102 2.112 2.118 2.096 2.128 48,755,828 2.1138 -0.25%
2010-12-22 0 3.970 3.960 3.980 3.930 3.990 24,154,238 95,753,790 3.9643 2.107 2.102 2.112 2.086 2.118 45,511,809 2.1039 0.25%
2010-12-21 0 3.960 3.940 3.960 3.900 3.970 25,973,241 102,450,987 3.9445 2.102 2.091 2.102 2.070 2.107 48,939,204 2.0934 1.28%
2010-12-20 0 3.910 3.910 3.920 3.840 3.930 40,621,621 158,100,686 3.8920 2.075 2.075 2.080 2.038 2.086 76,539,920 2.0656 0.77%
2010-12-17 0 3.880 3.880 3.900 3.840 3.930 51,842,974 201,546,650 3.8876 2.059 2.059 2.070 2.038 2.086 97,683,377 2.0633 -1.52%
2010-12-16 0 3.940 3.930 3.940 3.890 3.970 48,669,494 191,467,134 3.9340 2.091 2.086 2.091 2.065 2.107 91,703,854 2.0879 -0.25%
2010-12-15 0 3.950 3.940 3.950 3.910 4.010 58,825,063 232,230,462 3.9478 2.096 2.091 2.096 2.075 2.128 110,839,143 2.0952 -1.25%
2010-12-14 0 4.000 3.970 3.990 3.930 4.010 38,526,503 153,463,184 3.9833 2.123 2.107 2.118 2.086 2.128 72,592,265 2.1140 1.52%
2010-12-13 0 3.940 3.940 3.950 3.880 3.960 29,462,143 115,624,717 3.9245 2.091 2.091 2.096 2.059 2.102 55,513,050 2.0828 0.51%
2010-12-10 0 3.920 3.920 3.930 3.900 3.970 34,879,581 137,039,837 3.9289 2.080 2.080 2.086 2.070 2.107 65,720,675 2.0852 -0.51%
2010-12-09 0 3.940 3.920 3.940 3.870 3.950 34,634,594 135,288,771 3.9062 2.091 2.080 2.091 2.054 2.096 65,259,067 2.0731 0.51%
2010-12-08 0 3.920 3.920 3.930 3.870 3.960 44,021,116 172,167,997 3.9110 2.080 2.080 2.086 2.054 2.102 82,945,304 2.0757 -1.01%
2010-12-07 0 3.960 3.930 3.940 3.920 3.980 31,357,691 123,736,940 3.9460 2.102 2.086 2.091 2.080 2.112 59,084,672 2.0942 0.51%
2010-12-06 0 3.940 3.920 3.940 3.910 4.000 34,539,679 136,675,205 3.9570 2.091 2.080 2.091 2.075 2.123 65,080,226 2.1001 -0.25%
2010-12-03 0 3.950 3.940 3.950 3.940 4.000 32,946,558 130,830,153 3.9710 2.096 2.091 2.096 2.091 2.123 62,078,442 2.1075 -0.75%
2010-12-02 0 3.980 3.970 3.990 3.910 4.010 49,417,600 195,797,870 3.9621 2.112 2.107 2.118 2.075 2.128 93,113,447 2.1028 0.76%
2010-12-01 0 3.950 3.940 3.950 3.910 3.970 38,727,085 152,531,129 3.9386 2.096 2.091 2.096 2.075 2.107 72,970,205 2.0903 1.02%
2010-11-30 0 3.910 3.910 3.930 3.900 4.000 57,547,467 226,596,698 3.9376 2.075 2.075 2.086 2.070 2.123 108,431,875 2.0898 -1.26%
2010-11-29 0 3.960 3.950 3.970 3.930 4.030 26,647,788 105,559,365 3.9613 2.102 2.096 2.107 2.086 2.139 50,210,196 2.1023 -0.75%
2010-11-26 0 3.990 3.990 4.000 3.970 4.020 16,350,000 65,219,360 3.9890 2.118 2.118 2.123 2.107 2.134 30,806,936 2.1170 -0.25%
2010-11-25 0 4.000 4.010 4.020 3.990 4.040 24,820,847 99,624,604 4.0137 2.123 2.128 2.134 2.118 2.144 46,767,844 2.1302 -0.25%
2010-11-24 0 4.010 4.000 4.020 3.960 4.030 38,637,072 154,732,824 4.0048 2.128 2.123 2.134 2.102 2.139 72,800,601 2.1254 1.01%
2010-11-23 0 3.970 3.970 3.980 3.920 4.030 62,519,745 248,120,387 3.9687 2.107 2.107 2.112 2.080 2.139 117,800,723 2.1063 -1.49%
2010-11-22 0 4.030 4.010 4.040 3.940 4.050 32,660,148 131,225,523 4.0179 2.139 2.128 2.144 2.091 2.149 61,538,783 2.1324 1.00%
2010-11-19 0 3.990 3.990 4.000 3.960 4.060 49,847,463 200,240,429 4.0171 2.118 2.118 2.123 2.102 2.155 93,923,402 2.1320 0.50%
2010-11-18 0 3.970 3.970 3.990 3.930 4.020 47,967,180 190,628,331 3.9741 2.107 2.107 2.118 2.086 2.134 90,380,542 2.1092 1.53%
2010-11-17 0 3.910 3.900 3.910 3.900 4.020 66,746,045 264,441,558 3.9619 2.075 2.070 2.075 2.070 2.134 125,763,986 2.1027 -2.49%
2010-11-16 0 4.010 4.010 4.040 3.930 4.050 77,154,673 308,084,138 3.9931 2.128 2.128 2.144 2.086 2.149 145,376,092 2.1192 1.26%
2010-11-15 0 3.960 3.950 3.970 3.940 4.040 37,265,291 148,071,858 3.9735 2.102 2.096 2.107 2.091 2.144 70,215,869 2.1088 -0.50%
2010-11-12 0 3.980 3.980 3.990 3.940 4.070 80,191,319 320,635,879 3.9984 2.112 2.112 2.118 2.091 2.160 151,097,790 2.1220 -2.45%
2010-11-11 0 4.080 4.070 4.080 4.070 4.130 49,603,759 202,914,184 4.0907 2.165 2.160 2.165 2.160 2.192 93,464,211 2.1710 0.49%
2010-11-10 0 4.060 4.060 4.080 4.030 4.080 42,532,427 172,565,432 4.0573 2.155 2.155 2.165 2.139 2.165 80,140,292 2.1533 -0.73%
2010-11-09 0 4.090 4.080 4.090 4.030 4.120 58,620,594 238,853,197 4.0746 2.171 2.165 2.171 2.139 2.187 110,453,879 2.1625 -0.49%
2010-11-08 0 4.110 4.090 4.110 4.070 4.150 35,463,062 145,136,678 4.0926 2.181 2.171 2.181 2.160 2.203 66,820,079 2.1721 0.00%
2010-11-05 0 4.110 4.080 4.090 4.080 4.140 41,320,314 169,843,514 4.1104 2.181 2.165 2.171 2.165 2.197 77,856,409 2.1815 0.98%
2010-11-04 0 4.070 4.060 4.070 4.000 4.090 92,275,268 373,898,605 4.0520 2.160 2.155 2.160 2.123 2.171 173,866,564 2.1505 1.75%
2010-11-03 0 4.000 4.000 4.010 3.970 4.070 98,261,322 394,413,307 4.0139 2.123 2.123 2.128 2.107 2.160 185,145,585 2.1303 0.76%
2010-11-02 0 3.970 3.970 3.980 3.910 3.990 89,670,477 354,574,952 3.9542 2.107 2.107 2.112 2.075 2.118 168,958,574 2.0986 -0.75%
2010-11-01 0 4.000 3.990 4.000 3.990 4.110 76,646,135 308,253,269 4.0218 2.123 2.118 2.123 2.118 2.181 144,417,897 2.1345 -0.25%
2010-10-29 0 4.010 4.020 4.030 3.960 4.170 99,860,204 400,396,424 4.0096 2.128 2.134 2.139 2.102 2.213 188,158,224 2.1280 -3.37%
2010-10-28 0 4.150 4.130 4.140 4.070 4.170 49,134,735 201,801,209 4.1071 2.203 2.192 2.197 2.160 2.213 92,580,469 2.1797 0.24%
2010-10-27 0 4.140 4.130 4.140 4.110 4.190 47,533,402 197,604,723 4.1572 2.197 2.192 2.197 2.181 2.224 89,563,211 2.2063 -1.43%
2010-10-26 0 4.200 4.180 4.200 4.180 4.220 29,087,140 122,290,913 4.2043 2.229 2.218 2.229 2.218 2.240 54,806,463 2.2313 0.48%
2010-10-25 0 4.180 4.180 4.190 4.170 4.240 40,558,390 170,289,660 4.1986 2.218 2.218 2.224 2.213 2.250 76,420,780 2.2283 0.48%
2010-10-22 0 4.160 4.150 4.160 4.130 4.270 62,135,020 259,529,445 4.1769 2.208 2.203 2.208 2.192 2.266 117,075,817 2.2168 -2.58%
2010-10-21 0 4.270 4.250 4.270 4.150 4.280 49,578,898 209,491,769 4.2254 2.266 2.256 2.266 2.203 2.272 93,417,368 2.2425 3.14%
2010-10-20 0 4.140 4.140 4.150 4.130 4.210 52,342,366 218,030,774 4.1655 2.197 2.197 2.203 2.192 2.234 98,624,339 2.2107 -1.66%
2010-10-19 0 4.210 4.210 4.220 4.180 4.240 35,901,595 151,024,347 4.2066 2.234 2.234 2.240 2.218 2.250 67,646,370 2.2326 1.20%
2010-10-18 0 4.160 4.160 4.170 4.140 4.270 67,173,056 281,091,659 4.1846 2.208 2.208 2.213 2.197 2.266 126,568,567 2.2209 -1.42%
2010-10-15 0 4.220 4.220 4.250 4.200 4.300 100,258,922 425,405,189 4.2431 2.240 2.240 2.256 2.229 2.282 188,909,495 2.2519 -0.94%
2010-10-14 0 4.260 4.250 4.270 4.200 4.300 91,406,224 387,985,850 4.2446 2.261 2.256 2.266 2.229 2.282 172,229,097 2.2527 0.24%
2010-10-13 0 4.250 4.240 4.250 4.190 4.280 50,927,395 215,765,578 4.2367 2.256 2.250 2.256 2.224 2.272 95,958,228 2.2485 0.47%
2010-10-12 0 4.230 4.200 4.240 4.190 4.270 43,792,336 184,727,057 4.2183 2.245 2.229 2.250 2.224 2.266 82,514,233 2.2387 -0.70%
2010-10-11 0 4.260 4.230 4.260 4.220 4.340 60,317,310 257,440,954 4.2681 2.261 2.245 2.261 2.240 2.303 113,650,859 2.2652 0.00%
2010-10-08 0 4.260 4.250 4.260 4.200 4.300 43,925,321 186,810,135 4.2529 2.261 2.256 2.261 2.229 2.282 82,764,806 2.2571 -0.70%
2010-10-07 0 4.290 4.280 4.290 4.260 4.320 36,157,748 154,989,095 4.2865 2.277 2.272 2.277 2.261 2.293 68,129,018 2.2749 0.00%
2010-10-06 0 4.290 4.280 4.290 4.260 4.380 47,683,803 205,380,453 4.3071 2.277 2.272 2.277 2.261 2.325 89,846,599 2.2859 -0.46%
2010-10-05 0 4.310 4.300 4.320 4.250 4.370 34,906,284 149,591,290 4.2855 2.287 2.282 2.293 2.256 2.319 65,770,989 2.2744 -0.92%
2010-10-04 0 4.350 4.330 4.350 4.240 4.350 63,534,811 272,783,110 4.2934 2.309 2.298 2.309 2.250 2.309 119,713,326 2.2786 2.11%
2010-09-30 0 4.260 4.260 4.270 4.190 4.340 77,352,830 330,001,301 4.2662 2.261 2.261 2.266 2.224 2.303 145,749,463 2.2642 -1.62%
2010-09-29 0 4.330 4.330 4.340 4.280 4.380 108,031,463 467,644,603 4.3288 2.298 2.298 2.303 2.272 2.325 203,554,643 2.2974 1.64%
2010-09-28 0 4.260 4.250 4.260 4.210 4.350 80,352,302 343,053,639 4.2694 2.261 2.256 2.261 2.234 2.309 151,401,117 2.2659 -2.29%
2010-09-27 0 4.360 4.370 4.380 4.240 4.380 85,211,687 367,033,425 4.3073 2.314 2.319 2.325 2.250 2.325 160,557,250 2.2860 4.06%
2010-09-24 0 4.190 4.180 4.190 4.090 4.220 73,920,011 307,970,528 4.1663 2.224 2.218 2.224 2.171 2.240 139,281,290 2.2111 1.45%
2010-09-22 0 4.130 4.120 4.130 4.110 4.270 100,327,699 419,693,769 4.1832 2.192 2.187 2.192 2.181 2.266 189,039,086 2.2201 0.00%
2010-09-21 0 4.130 4.120 4.130 4.050 4.230 147,394,442 607,336,751 4.1205 2.192 2.187 2.192 2.149 2.245 277,723,010 2.1868 -3.50%
2010-09-20 0 4.280 4.270 4.280 4.250 4.320 26,944,940 115,435,459 4.2841 2.272 2.266 2.272 2.256 2.293 50,770,095 2.2737 0.00%
2010-09-17 0 4.280 4.260 4.270 4.200 4.320 78,230,504 334,502,024 4.2759 2.272 2.261 2.266 2.229 2.293 147,403,191 2.2693 2.39%
2010-09-16 0 4.180 4.160 4.180 4.060 4.230 50,106,021 207,484,706 4.1409 2.218 2.208 2.218 2.155 2.245 94,410,581 2.1977 -0.48%
2010-09-15 0 4.200 4.190 4.200 4.190 4.270 50,897,046 215,042,024 4.2250 2.229 2.224 2.229 2.224 2.266 95,901,044 2.2423 0.48%
2010-09-14 0 4.180 4.170 4.200 4.160 4.250 55,388,485 232,524,749 4.1981 2.218 2.213 2.229 2.208 2.256 104,363,886 2.2280 -0.71%
2010-09-13 0 4.210 4.210 4.220 4.090 4.220 83,194,683 346,932,232 4.1701 2.234 2.234 2.240 2.171 2.240 156,756,778 2.2132 3.19%
2010-09-10 0 4.080 4.070 4.080 4.010 4.100 48,429,884 197,022,514 4.0682 2.165 2.160 2.165 2.128 2.176 91,252,377 2.1591 1.49%
2010-09-09 0 4.020 4.010 4.020 4.000 4.100 61,449,284 249,308,990 4.0572 2.134 2.128 2.134 2.123 2.176 115,783,743 2.1532 0.50%
2010-09-08 0 4.000 4.000 4.010 3.930 4.050 75,147,474 300,227,994 3.9952 2.123 2.123 2.128 2.086 2.149 141,594,095 2.1203 -1.72%
2010-09-07 0 4.070 4.070 4.080 4.030 4.080 43,393,287 175,802,494 4.0514 2.160 2.160 2.165 2.139 2.165 81,762,339 2.1502 0.99%
2010-09-06 0 4.030 4.030 4.040 4.000 4.080 48,880,924 197,480,153 4.0400 2.139 2.139 2.144 2.123 2.165 92,102,234 2.1441 0.25%
2010-09-03 0 4.020 4.000 4.020 3.970 4.030 70,116,174 280,551,271 4.0012 2.134 2.123 2.134 2.107 2.139 132,114,038 2.1236 1.26%
2010-09-02 0 3.970 3.970 3.980 3.920 4.000 112,969,437 447,717,326 3.9632 2.107 2.107 2.112 2.080 2.123 212,858,855 2.1034 2.06%
2010-09-01 0 3.890 3.880 3.890 3.800 3.900 96,827,599 374,387,138 3.8665 2.065 2.059 2.065 2.017 2.070 182,444,140 2.0521 3.46%
2010-08-31 0 3.760 3.760 3.770 3.710 3.790 96,342,200 361,936,916 3.7568 1.996 1.996 2.001 1.969 2.011 181,529,544 1.9938 -0.27%
2010-08-30 0 3.770 3.760 3.770 3.730 3.800 57,214,466 215,452,037 3.7657 2.001 1.996 2.001 1.980 2.017 107,804,429 1.9985 0.80%
2010-08-27 0 3.740 3.740 3.750 3.720 3.790 63,202,942 237,022,200 3.7502 1.985 1.985 1.990 1.974 2.011 119,088,013 1.9903 -1.32%
2010-08-26 0 3.790 3.780 3.790 3.750 3.810 60,028,159 227,143,128 3.7839 2.011 2.006 2.011 1.990 2.022 113,106,036 2.0082 1.61%
2010-08-25 0 3.730 3.720 3.730 3.710 3.810 48,965,458 183,587,564 3.7493 1.980 1.974 1.980 1.969 2.022 92,261,514 1.9899 -1.06%
2010-08-24 0 3.770 3.770 3.780 3.740 3.810 42,202,836 159,344,592 3.7757 2.001 2.001 2.006 1.985 2.022 79,519,271 2.0038 0.27%
2010-08-23 0 3.760 3.750 3.770 3.750 3.830 36,086,029 136,222,922 3.7749 1.996 1.990 2.001 1.990 2.033 67,993,884 2.0035 -1.57%
2010-08-20 0 3.820 3.810 3.820 3.810 3.870 34,866,185 133,304,054 3.8233 2.027 2.022 2.027 2.022 2.054 65,695,434 2.0291 -1.04%
2010-08-19 0 3.860 3.850 3.860 3.820 3.880 45,518,100 175,358,440 3.8525 2.049 2.043 2.049 2.027 2.059 85,765,946 2.0446 1.31%
2010-08-18 0 3.810 3.800 3.810 3.770 3.850 34,464,126 131,329,315 3.8106 2.022 2.017 2.022 2.001 2.043 64,937,868 2.0224 0.00%
2010-08-17 0 3.810 3.800 3.820 3.800 3.840 27,317,260 104,487,552 3.8250 2.022 2.017 2.027 2.017 2.038 51,471,627 2.0300 0.53%
2010-08-16 0 3.790 3.790 3.800 3.720 3.850 54,140,220 205,221,304 3.7906 2.011 2.011 2.017 1.974 2.043 102,011,885 2.0117 1.07%
2010-08-13 0 3.750 3.740 3.770 3.710 3.780 55,736,966 208,571,889 3.7421 1.990 1.985 2.001 1.969 2.006 105,020,500 1.9860 -0.27%
2010-08-12 0 3.760 3.750 3.760 3.700 3.790 77,839,806 290,870,659 3.7368 1.996 1.990 1.996 1.964 2.011 146,667,031 1.9832 -0.53%
2010-08-11 0 3.780 3.770 3.780 3.750 3.880 43,855,490 166,630,452 3.7995 2.006 2.001 2.006 1.990 2.059 82,633,229 2.0165 -1.05%
2010-08-10 0 3.820 3.810 3.820 3.780 3.920 54,636,207 209,179,970 3.8286 2.027 2.022 2.027 2.006 2.080 102,946,432 2.0319 -2.55%
2010-08-09 0 3.920 3.910 3.930 3.870 3.940 22,504,705 87,894,858 3.9056 2.080 2.075 2.086 2.054 2.091 42,403,732 2.0728 0.51%
2010-08-06 0 3.900 3.900 3.910 3.880 3.960 44,791,316 175,701,383 3.9227 2.070 2.070 2.075 2.059 2.102 84,396,528 2.0819 -0.26%
2010-08-05 0 3.910 3.910 3.920 3.880 3.940 40,256,768 157,508,694 3.9126 2.075 2.075 2.080 2.059 2.091 75,852,458 2.0765 -0.76%
2010-08-04 0 3.940 3.910 3.940 3.900 3.950 47,204,748 185,497,337 3.9296 2.091 2.075 2.091 2.070 2.096 88,943,956 2.0856 1.29%
2010-08-03 0 3.890 3.870 3.880 3.860 3.990 54,186,579 212,491,610 3.9215 2.065 2.054 2.059 2.049 2.118 102,099,235 2.0812 -1.52%
2010-08-02 0 3.950 3.940 3.950 3.900 3.950 64,398,076 253,125,685 3.9306 2.096 2.091 2.096 2.070 2.096 121,339,904 2.0861 1.54%
2010-07-30 0 3.890 3.880 3.890 3.790 3.900 67,361,416 259,309,150 3.8495 2.065 2.059 2.065 2.011 2.070 126,923,478 2.0430 1.83%
2010-07-29 0 3.820 3.820 3.830 3.810 3.860 37,492,251 143,415,672 3.8252 2.027 2.027 2.033 2.022 2.049 70,643,510 2.0301 -1.04%
2010-07-28 0 3.860 3.840 3.860 3.830 3.880 44,706,303 172,667,334 3.8623 2.049 2.038 2.049 2.033 2.059 84,236,345 2.0498 -0.26%
2010-07-27 0 3.870 3.860 3.870 3.840 3.880 38,497,928 148,625,715 3.8606 2.054 2.049 2.054 2.038 2.059 72,538,423 2.0489 1.04%
2010-07-26 0 3.830 3.820 3.830 3.820 3.900 31,721,861 122,234,656 3.8533 2.033 2.027 2.033 2.027 2.070 59,770,848 2.0451 -0.26%
2010-07-23 0 3.840 3.840 3.850 3.800 3.860 83,124,078 318,837,985 3.8357 2.038 2.038 2.043 2.017 2.049 156,623,743 2.0357 1.05%
2010-07-22 0 3.800 3.800 3.810 3.760 3.820 31,964,565 120,951,979 3.7839 2.017 2.017 2.022 1.996 2.027 60,228,154 2.0082 0.26%
2010-07-21 0 3.790 3.790 3.800 3.730 3.800 47,361,133 178,413,874 3.7671 2.011 2.011 2.017 1.980 2.017 89,238,619 1.9993 2.43%
2010-07-20 0 3.700 3.690 3.700 3.660 3.740 41,143,345 152,055,308 3.6957 1.964 1.958 1.964 1.942 1.985 77,522,961 1.9614 1.37%
2010-07-19 0 3.650 3.640 3.650 3.620 3.700 32,632,634 119,444,590 3.6603 1.937 1.932 1.937 1.921 1.964 61,486,941 1.9426 -1.08%
2010-07-16 0 3.690 3.690 3.710 3.660 3.730 39,400,584 145,371,871 3.6896 1.958 1.958 1.969 1.942 1.980 74,239,223 1.9582 -0.27%
2010-07-15 0 3.700 3.690 3.700 3.670 3.860 70,658,797 264,197,479 3.7391 1.964 1.958 1.964 1.948 2.049 133,136,457 1.9844 -2.89%
2010-07-14 0 3.810 3.810 3.820 3.780 3.910 59,597,797 228,657,898 3.8367 2.022 2.022 2.027 2.006 2.075 112,295,141 2.0362 0.00%
2010-07-13 0 3.810 3.810 3.820 3.780 3.860 32,324,650 123,238,810 3.8125 2.022 2.022 2.027 2.006 2.049 60,906,632 2.0234 -1.04%
2010-07-12 0 3.850 3.850 3.860 3.820 3.910 46,353,000 179,047,360 3.8627 2.043 2.043 2.049 2.027 2.075 87,339,078 2.0500 0.26%
2010-07-09 0 3.840 3.840 3.850 3.790 3.870 71,445,230 274,171,745 3.8375 2.038 2.038 2.043 2.011 2.054 134,618,267 2.0367 1.32%
2010-07-08 0 3.790 3.780 3.790 3.760 3.910 64,193,717 245,956,751 3.8315 2.011 2.006 2.011 1.996 2.075 120,954,848 2.0335 -1.04%
2010-07-07 0 3.830 3.820 3.830 3.770 3.860 82,006,601 312,736,929 3.8136 2.033 2.027 2.033 2.001 2.049 154,518,174 2.0239 -1.29%
2010-07-06 0 3.880 3.880 3.890 3.690 3.900 66,556,724 253,489,509 3.8086 2.059 2.059 2.065 1.958 2.070 125,407,264 2.0213 4.58%
2010-07-05 0 3.710 3.710 3.720 3.650 3.750 57,968,652 215,420,300 3.7162 1.969 1.969 1.974 1.937 1.990 109,225,479 1.9723 1.37%
2010-07-02 0 3.660 3.660 3.680 3.650 3.810 80,939,270 300,206,914 3.7090 1.942 1.942 1.953 1.937 2.022 152,507,092 1.9685 -2.66%
2010-06-30 0 3.760 3.760 3.770 3.620 3.800 101,066,645 376,340,042 3.7237 1.996 1.996 2.001 1.921 2.017 190,431,420 1.9762 1.62%
2010-06-29 0 3.700 3.700 3.710 3.660 3.850 60,642,963 226,361,946 3.7327 1.964 1.964 1.969 1.942 2.043 114,264,459 1.9810 -3.14%
2010-06-28 0 3.820 3.820 3.830 3.730 3.840 75,681,908 286,880,068 3.7906 2.027 2.027 2.033 1.980 2.038 142,601,085 2.0118 2.41%
2010-06-25 0 3.730 3.730 3.750 3.680 3.770 51,951,814 193,292,537 3.7206 1.980 1.980 1.990 1.953 2.001 97,888,455 1.9746 -0.53%
2010-06-24 0 3.750 3.750 3.770 3.740 3.860 42,375,838 160,916,805 3.7974 1.990 1.990 2.001 1.985 2.049 79,845,245 2.0154 -2.60%
2010-06-23 0 3.850 3.830 3.850 3.780 3.850 43,019,956 164,062,988 3.8136 2.043 2.033 2.043 2.006 2.043 81,058,902 2.0240 0.79%
2010-06-22 0 3.820 3.810 3.820 3.800 3.930 81,315,739 312,262,019 3.8401 2.027 2.022 2.027 2.017 2.086 153,216,441 2.0380 -3.29%
2010-06-21 0 3.950 3.950 3.960 3.850 3.980 104,530,525 411,745,463 3.9390 2.096 2.096 2.102 2.043 2.112 196,958,119 2.0905 3.67%
2010-06-18 0 3.810 3.810 3.820 3.770 3.900 54,978,833 210,668,812 3.8318 2.022 2.022 2.027 2.001 2.070 103,592,013 2.0336 -0.78%
2010-06-17 0 3.840 3.830 3.850 3.830 3.890 43,413,370 166,949,235 3.8456 2.038 2.033 2.043 2.033 2.065 81,800,179 2.0409 -0.26%
2010-06-15 0 3.850 3.840 3.850 3.710 3.870 76,875,518 293,881,688 3.8228 2.043 2.038 2.043 1.969 2.054 144,850,104 2.0289 2.39%
2010-06-14 0 3.760 3.750 3.760 3.720 3.810 59,475,509 224,290,781 3.7711 1.996 1.990 1.996 1.974 2.022 112,064,723 2.0014 1.90%
2010-06-11 0 3.690 3.700 3.710 3.650 3.760 69,738,266 258,064,181 3.7005 1.958 1.964 1.969 1.937 1.996 131,401,977 1.9639 2.50%
2010-06-10 0 3.600 3.590 3.600 3.470 3.650 103,758,228 372,457,277 3.5897 1.911 1.905 1.911 1.842 1.937 195,502,944 1.9051 2.56%
2010-06-09 0 3.510 3.510 3.530 3.420 3.550 108,518,348 377,997,439 3.4833 1.863 1.863 1.873 1.815 1.884 204,472,040 1.8487 0.29%
2010-06-08 0 3.500 3.490 3.500 3.470 3.550 46,496,000 162,904,220 3.5036 1.858 1.852 1.858 1.842 1.884 87,608,521 1.8595 -0.85%
2010-06-07 0 3.530 3.530 3.540 3.420 3.540 79,145,155 276,043,605 3.4878 1.873 1.873 1.879 1.815 1.879 149,126,591 1.8511 -0.84%
2010-06-04 0 3.560 3.550 3.560 3.520 3.570 53,701,247 190,649,496 3.5502 1.889 1.884 1.889 1.868 1.895 101,184,765 1.8842 -0.84%
2010-06-03 0 3.590 3.590 3.600 3.550 3.630 57,200,644 205,362,863 3.5902 1.905 1.905 1.911 1.884 1.927 107,778,386 1.9054 2.87%
2010-06-02 0 3.490 3.480 3.490 3.460 3.580 61,847,846 217,698,367 3.5199 1.852 1.847 1.852 1.836 1.900 116,534,720 1.8681 -0.57%
2010-06-01 0 3.510 3.510 3.520 3.490 3.630 56,216,000 199,117,978 3.5420 1.863 1.863 1.868 1.852 1.927 105,923,103 1.8798 -2.23%
2010-05-31 0 3.590 3.570 3.600 3.520 3.630 49,842,823 178,258,712 3.5764 1.905 1.895 1.911 1.868 1.927 93,914,660 1.8981 -0.55%
2010-05-28 0 3.610 3.590 3.610 3.550 3.630 82,465,224 296,386,863 3.5941 1.916 1.905 1.916 1.884 1.927 155,382,319 1.9075 1.98%
2010-05-27 0 3.540 3.540 3.550 3.450 3.550 75,492,836 265,593,062 3.5181 1.879 1.879 1.884 1.831 1.884 142,244,832 1.8672 1.43%
2010-05-26 0 3.490 3.500 3.510 3.350 3.520 126,796,889 437,266,630 3.4486 1.852 1.858 1.863 1.778 1.868 238,912,765 1.8302 4.49%
2010-05-25 0 3.340 3.320 3.330 3.320 3.430 76,658,020 259,558,093 3.3859 1.773 1.762 1.767 1.762 1.820 144,440,291 1.7970 -3.75%
2010-05-24 0 3.470 3.460 3.470 3.420 3.510 85,627,292 297,502,937 3.4744 1.842 1.836 1.842 1.815 1.863 161,340,339 1.8439 2.66%
2010-05-20 0 3.380 3.390 3.400 3.320 3.480 73,682,000 249,963,034 3.3925 1.794 1.799 1.804 1.762 1.847 138,832,825 1.8005 -0.88%
2010-05-19 0 3.410 3.410 3.420 3.400 3.490 65,031,199 223,237,181 3.4328 1.810 1.810 1.815 1.804 1.852 122,532,845 1.8219 -3.12%
2010-05-18 0 3.520 3.510 3.520 3.470 3.580 64,456,071 227,175,718 3.5245 1.868 1.863 1.868 1.842 1.900 121,449,180 1.8705 2.03%
2010-05-17 0 3.450 3.440 3.460 3.380 3.460 97,970,407 334,652,471 3.4159 1.831 1.826 1.836 1.794 1.836 184,597,438 1.8129 -2.54%
2010-05-14 0 3.540 3.530 3.540 3.520 3.690 61,034,827 219,337,684 3.5936 1.879 1.873 1.879 1.868 1.958 115,002,816 1.9072 -1.94%
2010-05-13 0 3.610 3.610 3.620 3.560 3.700 96,630,252 351,867,551 3.6414 1.916 1.916 1.921 1.889 1.964 182,072,296 1.9326 2.27%
2010-05-12 0 3.530 3.520 3.530 3.490 3.600 67,196,611 236,770,216 3.5235 1.873 1.868 1.873 1.852 1.911 126,612,950 1.8700 -1.12%
2010-05-11 0 3.570 3.570 3.580 3.470 3.650 128,070,097 454,791,690 3.5511 1.895 1.895 1.900 1.842 1.937 241,311,764 1.8847 -1.38%
2010-05-10 0 3.620 3.610 3.620 3.460 3.630 119,315,828 424,842,472 3.5607 1.921 1.916 1.921 1.836 1.927 224,816,828 1.8897 6.47%
2010-05-07 0 3.400 3.380 3.390 3.340 3.470 85,889,342 293,069,319 3.4122 1.804 1.794 1.799 1.773 1.842 161,834,098 1.8109 -1.16%
2010-05-06 0 3.440 3.430 3.440 3.380 3.490 94,072,260 323,176,022 3.4354 1.826 1.820 1.826 1.794 1.852 177,252,486 1.8233 -0.58%
2010-05-05 0 3.460 3.450 3.460 3.430 3.510 170,313,351 590,215,876 3.4655 1.836 1.831 1.836 1.820 1.863 320,907,192 1.8392 -3.35%
2010-05-04 0 3.580 3.570 3.580 3.550 3.650 90,822,000 326,166,264 3.5913 1.900 1.895 1.900 1.884 1.937 171,128,293 1.9060 0.28%
2010-05-03 0 3.570 3.560 3.570 3.520 3.580 46,109,137 164,123,345 3.5595 1.895 1.889 1.895 1.868 1.900 86,879,587 1.8891 -1.38%
2010-04-30 0 3.620 3.610 3.620 3.500 3.650 133,718,990 482,077,196 3.6052 1.921 1.916 1.921 1.858 1.937 251,955,501 1.9133 4.62%
2010-04-29 0 3.460 3.480 3.490 3.420 3.690 210,954,481 745,341,011 3.5332 1.836 1.847 1.852 1.815 1.958 397,483,872 1.8751 -5.21%
2010-04-28 0 3.650 3.640 3.650 3.630 3.730 108,657,246 398,808,976 3.6703 1.937 1.932 1.937 1.927 1.980 204,733,754 1.9479 -2.93%
2010-04-27 0 3.760 3.760 3.770 3.750 3.840 98,782,207 374,420,848 3.7904 1.996 1.996 2.001 1.990 2.038 186,127,045 2.0116 -1.83%
2010-04-26 0 3.830 3.810 3.830 3.780 3.870 81,915,877 313,882,314 3.8318 2.033 2.022 2.033 2.006 2.054 154,347,231 2.0336 1.86%
2010-04-23 0 3.760 3.750 3.760 3.750 3.850 68,318,201 259,001,631 3.7911 1.996 1.990 1.996 1.990 2.043 128,726,268 2.0120 -1.57%
2010-04-22 0 3.820 3.820 3.830 3.770 3.880 88,591,325 338,010,745 3.8154 2.027 2.027 2.033 2.001 2.059 166,925,219 2.0249 -1.42%
2010-04-21 0 3.960 3.970 3.990 3.900 4.010 137,640,543 545,722,441 3.9648 2.057 2.062 2.072 2.025 2.083 265,033,403 2.0591 1.28%
2010-04-20 0 3.910 3.900 3.910 3.780 3.950 128,972,300 497,681,380 3.8588 2.031 2.025 2.031 1.963 2.051 248,342,289 2.0040 3.99%
2010-04-19 0 3.760 3.760 3.780 3.680 3.820 159,998,895 597,415,275 3.7339 1.953 1.953 1.963 1.911 1.984 308,085,472 1.9391 -0.79%
2010-04-16 0 3.790 3.790 3.800 3.750 4.000 216,317,433 833,800,727 3.8545 1.968 1.968 1.973 1.947 2.077 416,529,491 2.0018 -5.72%
2010-04-15 0 4.020 4.010 4.020 3.980 4.090 74,214,952 299,143,025 4.0308 2.088 2.083 2.088 2.067 2.124 142,904,415 2.0933 0.50%
2010-04-14 0 4.000 4.000 4.020 3.950 4.020 102,059,163 407,984,458 3.9975 2.077 2.077 2.088 2.051 2.088 196,519,766 2.0760 0.76%
2010-04-13 0 3.970 3.960 3.970 3.960 4.070 118,615,312 474,408,458 3.9996 2.062 2.057 2.062 2.057 2.114 228,399,417 2.0771 -0.75%
2010-04-12 0 4.000 4.000 4.010 3.980 4.090 124,676,270 505,107,587 4.0514 2.077 2.077 2.083 2.067 2.124 240,070,079 2.1040 0.50%
2010-04-09 0 3.980 3.980 3.990 3.890 4.050 149,456,732 594,493,702 3.9777 2.067 2.067 2.072 2.020 2.103 287,786,036 2.0657 2.84%
2010-04-08 0 3.870 3.870 3.880 3.860 3.940 89,429,733 348,590,615 3.8979 2.010 2.010 2.015 2.005 2.046 172,201,198 2.0243 -2.03%
2010-04-07 0 3.950 3.920 3.950 3.910 3.960 122,373,299 481,068,860 3.9312 2.051 2.036 2.051 2.031 2.057 235,635,599 2.0416 1.28%
2010-04-01 0 3.900 3.890 3.900 3.850 3.900 101,281,815 392,753,723 3.8778 2.025 2.020 2.025 1.999 2.025 195,022,945 2.0139 1.83%
2010-03-31 0 3.830 3.820 3.850 3.820 3.900 99,007,247 382,486,057 3.8632 1.989 1.984 1.999 1.984 2.025 190,643,157 2.0063 -1.54%
2010-03-30 0 3.890 3.870 3.880 3.760 3.890 126,119,663 486,878,552 3.8604 2.020 2.010 2.015 1.953 2.020 242,849,401 2.0049 2.37%
2010-03-29 0 3.800 3.800 3.810 3.780 3.840 110,858,833 421,969,351 3.8064 1.973 1.973 1.979 1.963 1.994 213,463,948 1.9768 0.53%
2010-03-26 0 3.780 3.770 3.780 3.680 3.800 93,865,220 351,832,559 3.7483 1.963 1.958 1.963 1.911 1.973 180,741,939 1.9466 1.61%
2010-03-25 0 3.720 3.720 3.730 3.680 3.750 87,697,023 325,634,085 3.7132 1.932 1.932 1.937 1.911 1.947 168,864,783 1.9284 -1.33%
2010-03-24 0 3.770 3.760 3.770 3.730 3.810 113,290,818 426,194,469 3.7620 1.958 1.953 1.958 1.937 1.979 218,146,851 1.9537 0.80%
2010-03-23 0 3.740 3.750 3.760 3.600 3.820 386,917,708 1,450,440,221 3.7487 1.942 1.947 1.953 1.870 1.984 745,028,424 1.9468 5.06%
2010-03-22 0 3.560 3.560 3.570 3.480 3.620 163,065,636 579,900,448 3.5562 1.849 1.849 1.854 1.807 1.880 313,990,627 1.8469 0.00%
2010-03-19 0 3.560 3.570 3.580 3.490 3.580 43,781,336 154,339,725 3.5252 1.849 1.854 1.859 1.812 1.859 84,303,042 1.8308 0.85%
2010-03-18 0 3.530 3.520 3.530 3.500 3.550 60,771,350 214,279,369 3.5260 1.833 1.828 1.833 1.818 1.844 117,018,121 1.8312 -0.56%
2010-03-17 0 3.550 3.530 3.540 3.480 3.550 58,638,663 206,825,291 3.5271 1.844 1.833 1.838 1.807 1.844 112,911,531 1.8317 2.31%
2010-03-16 0 3.470 3.470 3.480 3.450 3.540 31,713,327 110,454,683 3.4829 1.802 1.802 1.807 1.792 1.838 61,065,517 1.8088 -0.29%
2010-03-15 0 3.480 3.470 3.480 3.470 3.560 51,392,723 179,671,582 3.4961 1.807 1.802 1.807 1.802 1.849 98,959,129 1.8156 -1.69%
2010-03-12 0 3.540 3.530 3.540 3.500 3.580 44,266,095 157,159,101 3.5503 1.838 1.833 1.838 1.818 1.859 85,236,468 1.8438 1.14%
2010-03-11 0 3.500 3.500 3.520 3.490 3.550 44,944,586 158,029,499 3.5161 1.818 1.818 1.828 1.812 1.844 86,542,935 1.8260 -0.28%
2010-03-10 0 3.510 3.510 3.520 3.510 3.580 42,733,207 151,237,604 3.5391 1.823 1.823 1.828 1.823 1.859 82,284,820 1.8380 -1.40%
2010-03-09 0 3.560 3.550 3.560 3.520 3.600 41,737,579 148,678,796 3.5622 1.849 1.844 1.849 1.828 1.870 80,367,691 1.8500 -0.84%
2010-03-08 0 3.590 3.590 3.600 3.560 3.600 76,222,382 273,312,678 3.5857 1.864 1.864 1.870 1.849 1.870 146,769,817 1.8622 1.99%
2010-03-05 0 3.520 3.510 3.520 3.470 3.530 80,602,821 281,906,889 3.4975 1.828 1.823 1.828 1.802 1.833 155,204,560 1.8164 1.73%
2010-03-04 0 3.460 3.460 3.470 3.450 3.580 128,244,926 451,261,536 3.5187 1.797 1.797 1.802 1.792 1.859 246,941,696 1.8274 -2.26%
2010-03-03 0 3.540 3.530 3.550 3.480 3.550 39,017,513 137,722,980 3.5298 1.838 1.833 1.844 1.807 1.844 75,130,074 1.8331 0.57%
2010-03-02 0 3.520 3.500 3.520 3.480 3.540 57,826,790 203,062,318 3.5116 1.828 1.818 1.828 1.807 1.838 111,348,231 1.8237 0.00%
2010-03-01 0 3.520 3.510 3.520 3.420 3.530 117,548,172 410,294,041 3.4904 1.828 1.823 1.828 1.776 1.833 226,344,588 1.8127 3.23%
2010-02-26 0 3.410 3.400 3.410 3.310 3.440 111,900,011 378,778,504 3.3850 1.771 1.766 1.771 1.719 1.787 215,468,786 1.7579 3.33%
2010-02-25 0 3.300 3.290 3.310 3.270 3.350 61,288,352 202,642,068 3.3064 1.714 1.709 1.719 1.698 1.740 118,013,633 1.7171 -0.60%
2010-02-24 0 3.320 3.320 3.330 3.290 3.360 58,534,363 194,712,369 3.3265 1.724 1.724 1.729 1.709 1.745 112,710,696 1.7275 -1.48%
2010-02-23 0 3.370 3.370 3.380 3.250 3.380 58,678,405 195,455,206 3.3310 1.750 1.750 1.755 1.688 1.755 112,988,056 1.7299 1.51%
2010-02-22 0 3.320 3.300 3.310 3.250 3.330 43,255,262 142,377,123 3.2916 1.724 1.714 1.719 1.688 1.729 83,290,061 1.7094 2.79%
2010-02-19 0 3.230 3.210 3.230 3.190 3.310 66,893,269 216,298,546 3.2335 1.677 1.667 1.677 1.657 1.719 128,806,167 1.6793 -3.58%
2010-02-18 0 3.350 3.330 3.350 3.320 3.360 27,161,834 90,710,587 3.3396 1.740 1.729 1.740 1.724 1.745 52,301,401 1.7344 -0.30%
2010-02-17 0 3.360 3.360 3.370 3.330 3.380 36,661,029 123,028,165 3.3558 1.745 1.745 1.750 1.729 1.755 70,592,553 1.7428 1.51%
2010-02-12 0 3.310 3.290 3.300 3.280 3.340 46,953,797 155,523,225 3.3123 1.719 1.709 1.714 1.703 1.735 90,411,766 1.7202 -1.19%
2010-02-11 0 3.350 3.340 3.350 3.260 3.360 58,027,722 192,665,474 3.3202 1.740 1.735 1.740 1.693 1.745 111,735,135 1.7243 2.45%
2010-02-10 0 3.270 3.260 3.270 3.240 3.300 61,836,752 202,075,791 3.2679 1.698 1.693 1.698 1.683 1.714 119,069,603 1.6971 0.62%
2010-02-09 0 3.250 3.250 3.260 3.150 3.260 72,424,560 232,750,123 3.2137 1.688 1.688 1.693 1.636 1.693 139,456,930 1.6690 1.56%
2010-02-08 0 3.200 3.200 3.210 3.140 3.220 86,612,086 276,149,494 3.1883 1.662 1.662 1.667 1.631 1.672 166,775,685 1.6558 -0.62%
2010-02-05 0 3.220 3.200 3.210 3.200 3.280 100,068,004 323,202,789 3.2298 1.672 1.662 1.667 1.662 1.703 192,685,695 1.6774 -3.88%
2010-02-04 0 3.350 3.330 3.340 3.320 3.420 82,685,342 277,719,624 3.3588 1.740 1.729 1.735 1.724 1.776 159,214,553 1.7443 -2.33%
2010-02-03 0 3.430 3.430 3.440 3.340 3.450 80,254,829 273,298,713 3.4054 1.781 1.781 1.787 1.735 1.792 154,534,485 1.7685 3.00%
2010-02-02 0 3.330 3.320 3.340 3.250 3.370 78,372,273 259,987,971 3.3173 1.729 1.724 1.735 1.688 1.750 150,909,534 1.7228 0.91%
2010-02-01 0 3.300 3.290 3.310 3.180 3.320 100,923,215 327,847,671 3.2485 1.714 1.709 1.719 1.651 1.724 194,332,444 1.6870 1.85%
2010-01-29 0 3.240 3.230 3.240 3.190 3.300 84,944,605 274,491,564 3.2314 1.683 1.677 1.683 1.657 1.714 163,564,871 1.6782 0.00%
2010-01-28 0 3.240 3.220 3.230 3.210 3.270 42,250,240 137,157,606 3.2463 1.683 1.672 1.677 1.667 1.698 81,354,844 1.6859 0.93%
2010-01-27 0 3.210 3.200 3.210 3.190 3.330 99,942,049 326,618,254 3.2681 1.667 1.662 1.667 1.657 1.729 192,443,162 1.6972 -0.62%
2010-01-26 0 3.230 3.230 3.240 3.210 3.400 108,932,741 359,035,431 3.2959 1.677 1.677 1.683 1.667 1.766 209,755,167 1.7117 -4.44%
2010-01-25 0 3.380 3.370 3.380 3.250 3.410 118,022,141 397,736,595 3.3700 1.755 1.750 1.755 1.688 1.771 227,257,238 1.7502 1.20%
2010-01-22 0 3.340 3.340 3.350 3.200 3.380 138,362,338 454,511,177 3.2849 1.735 1.735 1.740 1.662 1.755 266,423,253 1.7060 1.52%
2010-01-21 0 3.290 3.290 3.300 3.250 3.430 111,684,458 372,346,517 3.3339 1.709 1.709 1.714 1.688 1.781 215,053,728 1.7314 -3.52%
2010-01-20 0 3.410 3.390 3.400 3.360 3.490 73,518,126 250,590,561 3.4086 1.771 1.761 1.766 1.745 1.812 141,562,643 1.7702 -2.85%
2010-01-19 0 3.510 3.510 3.520 3.350 3.520 115,726,026 394,761,408 3.4112 1.823 1.823 1.828 1.740 1.828 222,835,960 1.7715 1.74%
2010-01-18 0 3.450 3.430 3.440 3.430 3.550 82,476,010 287,883,623 3.4905 1.792 1.781 1.787 1.781 1.844 158,811,475 1.8127 -1.99%
2010-01-15 0 3.520 3.490 3.500 3.490 3.680 224,481,667 808,276,832 3.6006 1.828 1.812 1.818 1.812 1.911 432,250,112 1.8699 0.00%
2010-01-14 0 3.520 3.500 3.510 3.410 3.650 186,080,169 660,430,241 3.5492 1.828 1.818 1.823 1.771 1.896 358,306,203 1.8432 3.53%
2010-01-13 0 3.400 3.380 3.390 3.370 3.500 105,036,768 360,557,039 3.4327 1.766 1.755 1.761 1.750 1.818 202,253,286 1.7827 -3.68%
2010-01-12 0 3.530 3.530 3.540 3.480 3.580 103,033,031 363,216,458 3.5252 1.833 1.833 1.838 1.807 1.859 198,394,995 1.8308 0.28%
2010-01-11 0 3.520 3.510 3.520 3.470 3.520 88,772,838 310,394,996 3.4965 1.828 1.823 1.828 1.802 1.828 170,936,316 1.8159 1.44%
2010-01-08 0 3.470 3.470 3.480 3.350 3.530 149,502,846 517,753,712 3.4632 1.802 1.802 1.807 1.740 1.833 287,874,831 1.7985 2.97%
2010-01-07 0 3.370 3.360 3.370 3.320 3.460 101,942,645 344,623,593 3.3806 1.750 1.745 1.750 1.724 1.797 196,295,405 1.7556 -1.46%
2010-01-06 0 3.420 3.420 3.430 3.330 3.450 110,115,615 375,097,908 3.4064 1.776 1.776 1.781 1.729 1.792 212,032,847 1.7691 2.70%
2010-01-05 0 3.330 3.320 3.350 3.270 3.360 81,444,325 269,876,362 3.3136 1.729 1.724 1.740 1.698 1.745 156,824,916 1.7209 2.46%
2010-01-04 0 3.250 3.230 3.240 3.180 3.270 52,124,000 168,153,250 3.2260 1.688 1.677 1.683 1.651 1.698 100,367,238 1.6754 0.31%
2009-12-31 0 3.240 3.230 3.240 3.190 3.260 38,437,400 124,057,890 3.2275 1.683 1.677 1.683 1.657 1.693 74,013,039 1.6762 1.89%
2009-12-30 0 3.180 3.170 3.180 3.150 3.250 92,181,000 293,889,292 3.1882 1.651 1.646 1.651 1.636 1.688 177,498,894 1.6557 -1.55%
2009-12-29 0 3.230 3.230 3.240 3.210 3.280 27,496,315 89,230,287 3.2452 1.677 1.677 1.683 1.667 1.703 52,945,460 1.6853 -0.31%
2009-12-28 0 3.240 3.240 3.250 3.190 3.280 41,857,024 135,605,835 3.2397 1.683 1.683 1.688 1.657 1.703 80,597,688 1.6825 1.25%
2009-12-24 0 3.200 3.190 3.200 3.150 3.220 40,505,880 129,416,741 3.1950 1.662 1.657 1.662 1.636 1.672 77,995,996 1.6593 0.95%
2009-12-23 0 3.170 3.150 3.160 3.120 3.180 50,867,780 160,312,522 3.1516 1.646 1.636 1.641 1.620 1.651 97,948,326 1.6367 1.28%
2009-12-22 0 3.130 3.130 3.140 3.120 3.190 45,879,338 144,517,357 3.1499 1.626 1.626 1.631 1.620 1.657 88,342,844 1.6359 -0.63%
2009-12-21 0 3.150 3.150 3.160 3.130 3.200 50,664,592 160,091,431 3.1598 1.636 1.636 1.641 1.626 1.662 97,557,078 1.6410 -0.32%
2009-12-18 0 3.160 3.160 3.170 3.120 3.220 112,531,172 356,073,826 3.1642 1.641 1.641 1.646 1.620 1.672 216,684,116 1.6433 -1.25%
2009-12-17 0 3.200 3.190 3.210 3.170 3.290 66,520,932 214,247,952 3.2208 1.662 1.657 1.667 1.646 1.709 128,089,214 1.6726 -2.74%
2009-12-16 0 3.290 3.290 3.300 3.270 3.390 48,858,472 161,938,127 3.3144 1.709 1.709 1.714 1.698 1.761 94,079,308 1.7213 -1.50%
2009-12-15 0 3.340 3.330 3.340 3.320 3.380 45,639,116 152,634,971 3.3444 1.735 1.729 1.735 1.724 1.755 87,880,286 1.7369 -1.47%
2009-12-14 0 3.390 3.380 3.390 3.260 3.400 90,274,310 301,566,855 3.3406 1.761 1.755 1.761 1.693 1.766 173,827,472 1.7349 2.11%
2009-12-11 0 3.320 3.320 3.330 3.300 3.410 63,675,976 213,031,430 3.3456 1.724 1.724 1.729 1.714 1.771 122,611,116 1.7375 -0.60%
2009-12-10 0 3.340 3.340 3.350 3.320 3.420 69,829,391 234,410,007 3.3569 1.735 1.735 1.740 1.724 1.776 134,459,809 1.7433 -0.60%
2009-12-09 0 3.360 3.360 3.370 3.350 3.450 76,922,264 261,077,033 3.3940 1.745 1.745 1.750 1.740 1.792 148,117,473 1.7626 -1.18%
2009-12-08 0 3.400 3.380 3.390 3.380 3.460 63,536,350 217,832,603 3.4285 1.766 1.755 1.761 1.755 1.797 122,342,260 1.7805 -1.73%
2009-12-07 0 3.460 3.440 3.460 3.440 3.540 64,773,868 224,852,886 3.4714 1.797 1.787 1.797 1.787 1.838 124,725,159 1.8028 -1.70%
2009-12-04 0 3.520 3.540 3.550 3.500 3.580 76,241,038 269,687,805 3.5373 1.828 1.838 1.844 1.818 1.859 146,805,740 1.8370 -1.68%
2009-12-03 0 3.580 3.580 3.590 3.540 3.590 79,397,529 282,568,731 3.5589 1.859 1.859 1.864 1.838 1.864 152,883,713 1.8483 1.13%
2009-12-02 0 3.540 3.540 3.550 3.490 3.550 61,569,286 216,219,764 3.5118 1.838 1.838 1.844 1.812 1.844 118,554,584 1.8238 2.02%
2009-12-01 0 3.470 3.470 3.480 3.410 3.490 70,286,463 242,647,438 3.4523 1.802 1.802 1.807 1.771 1.812 135,339,923 1.7929 1.17%
2009-11-30 0 3.430 3.410 3.430 3.390 3.450 71,441,000 245,107,824 3.4309 1.781 1.771 1.781 1.761 1.792 137,563,039 1.7818 3.00%
2009-11-27 0 3.330 3.310 3.320 3.310 3.500 152,534,500 518,877,081 3.4017 1.729 1.719 1.724 1.719 1.818 293,712,424 1.7666 -5.40%
2009-11-26 0 3.520 3.510 3.520 3.490 3.560 54,320,453 191,531,198 3.5259 1.828 1.823 1.828 1.812 1.849 104,596,612 1.8311 -0.56%
2009-11-25 0 3.540 3.530 3.540 3.480 3.570 120,147,000 421,273,680 3.5063 1.838 1.833 1.838 1.807 1.854 231,348,755 1.8209 2.02%
2009-11-24 0 3.470 3.450 3.460 3.450 3.550 112,782,420 392,837,795 3.4831 1.802 1.792 1.797 1.792 1.844 217,167,906 1.8089 0.29%
2009-11-23 0 3.460 3.460 3.470 3.460 3.530 86,855,536 302,633,812 3.4843 1.797 1.797 1.802 1.797 1.833 167,244,460 1.8095 -0.86%
2009-11-20 0 3.490 3.480 3.490 3.480 3.550 81,556,767 287,264,033 3.5223 1.812 1.807 1.812 1.807 1.844 157,041,428 1.8292 -1.97%
2009-11-19 0 3.560 3.550 3.560 3.530 3.600 57,411,508 204,748,699 3.5663 1.849 1.844 1.849 1.833 1.870 110,548,585 1.8521 -0.84%
2009-11-18 0 3.590 3.580 3.590 3.550 3.670 126,933,992 458,061,590 3.6087 1.864 1.859 1.864 1.844 1.906 244,417,430 1.8741 0.00%
2009-11-17 0 3.590 3.590 3.600 3.560 3.600 72,642,719 260,101,674 3.5806 1.864 1.864 1.870 1.849 1.870 139,877,006 1.8595 -0.28%
2009-11-16 0 3.600 3.580 3.590 3.560 3.610 77,464,090 277,839,168 3.5867 1.870 1.859 1.864 1.849 1.875 149,160,785 1.8627 1.69%
2009-11-13 0 3.540 3.550 3.560 3.500 3.580 51,626,622 182,719,314 3.5392 1.838 1.844 1.849 1.818 1.859 99,409,513 1.8380 0.00%
2009-11-12 0 3.540 3.530 3.540 3.520 3.600 79,261,033 281,307,770 3.5491 1.838 1.833 1.838 1.828 1.870 152,620,884 1.8432 -1.39%
2009-11-11 0 3.590 3.580 3.600 3.500 3.600 59,148,632 209,775,088 3.5466 1.864 1.859 1.870 1.818 1.870 113,893,500 1.8419 1.41%
2009-11-10 0 3.540 3.530 3.540 3.510 3.600 67,269,483 239,203,425 3.5559 1.838 1.833 1.838 1.823 1.870 129,530,585 1.8467 -0.56%
2009-11-09 0 3.560 3.560 3.570 3.510 3.570 55,285,404 195,877,969 3.5430 1.849 1.849 1.854 1.823 1.854 106,454,671 1.8400 1.42%
2009-11-06 0 3.510 3.510 3.520 3.460 3.520 73,550,836 256,655,933 3.4895 1.823 1.823 1.828 1.797 1.828 141,625,628 1.8122 2.33%
2009-11-05 0 3.430 3.420 3.430 3.410 3.500 76,791,074 264,661,266 3.4465 1.781 1.776 1.781 1.771 1.818 147,864,860 1.7899 -0.58%
2009-11-04 0 3.450 3.430 3.450 3.400 3.460 113,678,900 390,414,826 3.4344 1.792 1.781 1.792 1.766 1.797 218,894,121 1.7836 0.88%
2009-11-03 0 3.420 3.410 3.420 3.400 3.480 63,479,486 218,191,744 3.4372 1.776 1.771 1.776 1.766 1.807 122,232,765 1.7851 -1.72%
2009-11-02 0 3.480 3.470 3.480 3.410 3.500 59,720,916 206,846,120 3.4635 1.807 1.802 1.807 1.771 1.818 114,995,460 1.7987 -0.85%
2009-10-30 0 3.510 3.510 3.520 3.500 3.590 94,642,859 335,850,688 3.5486 1.823 1.823 1.828 1.818 1.864 182,239,320 1.8429 1.74%
2009-10-29 0 3.450 3.440 3.450 3.430 3.490 101,190,080 349,658,125 3.4555 1.792 1.787 1.792 1.781 1.812 194,846,305 1.7945 -1.99%
2009-10-28 0 3.520 3.520 3.530 3.510 3.600 96,222,818 341,950,237 3.5537 1.828 1.828 1.833 1.823 1.870 185,281,606 1.8456 -1.68%
2009-10-27 0 3.580 3.580 3.590 3.560 3.650 71,548,325 258,261,778 3.6096 1.859 1.859 1.864 1.849 1.896 137,769,698 1.8746 -1.92%
2009-10-23 0 3.650 3.630 3.640 3.600 3.670 132,013,111 479,043,808 3.6288 1.896 1.885 1.890 1.870 1.906 254,197,515 1.8845 1.11%
2009-10-22 0 3.610 3.600 3.610 3.580 3.700 197,183,130 711,987,850 3.6108 1.875 1.870 1.875 1.859 1.922 379,685,482 1.8752 -2.96%
2009-10-21 0 3.720 3.730 3.740 3.710 3.780 92,130,811 344,548,500 3.7398 1.932 1.937 1.942 1.927 1.963 177,402,252 1.9422 -2.62%
2009-10-20 0 3.820 3.810 3.820 3.780 3.860 96,654,547 369,669,204 3.8246 1.984 1.979 1.984 1.963 2.005 186,112,921 1.9863 0.53%
2009-10-19 0 3.800 3.800 3.810 3.740 3.820 74,686,446 282,924,532 3.7882 1.973 1.973 1.979 1.942 1.984 143,812,299 1.9673 0.00%
2009-10-16 0 3.800 3.750 3.760 3.700 3.880 171,690,610 650,900,902 3.7911 1.973 1.947 1.953 1.922 2.015 330,598,424 1.9689 -1.30%
2009-10-15 0 3.850 3.840 3.850 3.840 3.900 104,934,159 405,468,777 3.8640 1.999 1.994 1.999 1.994 2.025 202,055,707 2.0067 0.52%
2009-10-14 0 3.830 3.830 3.840 3.800 3.850 60,235,000 230,403,888 3.8251 1.989 1.989 1.994 1.973 1.999 115,985,353 1.9865 1.32%
2009-10-13 0 3.780 3.750 3.790 3.730 3.830 45,347,140 171,806,203 3.7887 1.963 1.947 1.968 1.937 1.989 87,318,072 1.9676 1.34%
2009-10-12 0 3.730 3.720 3.730 3.710 3.830 61,654,747 232,292,004 3.7676 1.937 1.932 1.937 1.927 1.989 118,719,144 1.9567 -1.32%
2009-10-09 0 3.780 3.780 3.790 3.730 3.820 80,850,686 305,886,470 3.7834 1.963 1.963 1.968 1.937 1.984 155,681,836 1.9648 -0.26%
2009-10-08 0 3.790 3.800 3.810 3.720 3.810 69,055,000 260,409,296 3.7710 1.968 1.973 1.979 1.932 1.979 132,968,682 1.9584 1.34%
2009-10-07 0 3.740 3.730 3.740 3.670 3.780 120,079,540 445,168,614 3.7073 1.942 1.937 1.942 1.906 1.963 231,218,858 1.9253 3.31%
2009-10-06 0 3.620 3.610 3.620 3.520 3.640 105,690,067 377,448,016 3.5713 1.880 1.875 1.880 1.828 1.890 203,511,244 1.8547 2.26%
2009-10-05 0 3.540 3.540 3.560 3.490 3.590 60,152,282 213,063,327 3.5421 1.838 1.838 1.849 1.812 1.864 115,826,076 1.8395 0.28%
2009-10-02 0 3.530 3.510 3.520 3.500 3.580 97,089,457 342,073,045 3.5233 1.833 1.823 1.828 1.818 1.859 186,950,361 1.8298 -3.55%
2009-09-30 0 3.660 3.670 3.680 3.640 3.720 53,501,730 196,624,690 3.6751 1.901 1.906 1.911 1.890 1.932 103,020,122 1.9086 -1.35%
2009-09-29 0 3.710 3.710 3.730 3.690 3.760 60,661,292 226,066,775 3.7267 1.927 1.927 1.937 1.916 1.953 116,806,199 1.9354 1.92%
2009-09-28 0 3.640 3.630 3.650 3.600 3.710 53,042,495 193,600,918 3.6499 1.890 1.885 1.896 1.870 1.927 102,135,843 1.8955 -2.41%
2009-09-25 0 3.730 3.730 3.740 3.650 3.750 58,849,000 217,694,090 3.6992 1.937 1.937 1.942 1.896 1.947 113,316,545 1.9211 0.54%
2009-09-24 0 3.710 3.700 3.710 3.700 3.770 91,636,281 341,038,502 3.7217 1.927 1.922 1.927 1.922 1.958 176,450,011 1.9328 -2.11%
2009-09-23 0 3.790 3.780 3.800 3.730 3.870 159,399,428 603,233,136 3.7844 1.968 1.963 1.973 1.937 2.010 306,931,169 1.9654 -1.30%
2009-09-22 0 3.840 3.830 3.840 3.810 3.860 80,423,612 307,962,697 3.8293 1.994 1.989 1.994 1.979 2.005 154,859,485 1.9887 0.52%
2009-09-21 0 3.820 3.810 3.820 3.810 3.970 68,061,600 263,134,508 3.8661 1.984 1.979 1.984 1.979 2.062 131,055,843 2.0078 -2.55%
2009-09-18 0 3.920 3.950 3.960 3.900 3.980 76,321,000 300,243,960 3.9340 2.036 2.051 2.057 2.025 2.067 146,959,710 2.0430 -1.01%
2009-09-17 0 3.960 3.960 3.970 3.950 4.070 130,545,000 523,557,280 4.0106 2.057 2.057 2.062 2.051 2.114 251,370,598 2.0828 -1.00%
2009-09-16 0 4.000 3.990 4.000 3.920 4.020 74,474,000 295,771,720 3.9715 2.077 2.072 2.077 2.036 2.088 143,403,224 2.0625 1.78%
2009-09-15 0 3.930 3.910 3.940 3.890 3.990 44,267,079 173,726,708 3.9245 2.041 2.031 2.046 2.020 2.072 85,238,363 2.0381 -0.76%
2009-09-14 0 3.960 3.950 3.960 3.940 4.030 79,045,233 314,425,403 3.9778 2.057 2.051 2.057 2.046 2.093 152,205,350 2.0658 -2.22%
2009-09-11 0 4.050 4.050 4.060 4.020 4.100 79,922,666 324,422,676 4.0592 2.103 2.103 2.108 2.088 2.129 153,894,889 2.1081 -0.25%
2009-09-10 0 4.060 4.050 4.060 4.020 4.130 75,005,983 306,716,227 4.0892 2.108 2.103 2.108 2.088 2.145 144,427,583 2.1237 0.25%
2009-09-09 0 4.050 4.050 4.060 4.030 4.140 56,876,000 231,016,800 4.0618 2.103 2.103 2.108 2.093 2.150 109,517,439 2.1094 -2.17%
2009-09-08 0 4.140 4.140 4.150 4.060 4.150 73,431,670 301,886,379 4.1111 2.150 2.150 2.155 2.108 2.155 141,396,168 2.1350 1.72%
2009-09-07 0 4.070 4.060 4.070 4.010 4.120 69,337,928 281,783,756 4.0639 2.114 2.108 2.114 2.083 2.140 133,513,474 2.1105 0.49%
2009-09-04 0 4.050 4.060 4.070 3.930 4.080 80,777,000 323,391,498 4.0035 2.103 2.108 2.114 2.041 2.119 155,539,950 2.0792 2.02%
2009-09-03 0 3.970 3.960 3.970 3.880 3.990 67,578,602 266,625,953 3.9454 2.062 2.057 2.062 2.015 2.072 130,125,808 2.0490 1.53%
2009-09-02 0 3.910 3.900 3.910 3.880 4.020 68,086,180 268,237,920 3.9397 2.031 2.025 2.031 2.015 2.088 131,103,173 2.0460 -3.46%
2009-09-01 0 4.050 4.030 4.040 4.010 4.090 76,894,872 311,214,086 4.0473 2.103 2.093 2.098 2.083 2.124 148,064,728 2.1019 2.02%
2009-08-31 0 3.970 3.970 3.980 3.910 4.030 134,316,743 532,532,531 3.9648 2.062 2.062 2.067 2.031 2.093 258,633,268 2.0590 -1.00%
2009-08-28 0 4.010 4.010 4.020 3.940 4.030 231,739,418 927,754,026 4.0034 2.083 2.083 2.088 2.046 2.093 446,225,256 2.0791 3.62%
2009-08-27 0 3.870 3.870 3.890 3.770 3.950 125,750,814 485,626,577 3.8618 2.010 2.010 2.020 1.958 2.051 242,139,165 2.0056 1.04%
2009-08-26 0 3.830 3.830 3.840 3.790 3.930 84,074,764 323,357,810 3.8461 1.989 1.989 1.994 1.968 2.041 161,889,951 1.9974 -1.29%
2009-08-25 0 3.880 3.880 3.890 3.790 3.910 77,018,857 295,853,367 3.8413 2.015 2.015 2.020 1.968 2.031 148,303,467 1.9949 -0.26%
2009-08-24 0 3.890 3.880 3.890 3.850 3.940 67,353,149 261,921,286 3.8888 2.020 2.015 2.020 1.999 2.046 129,691,687 2.0196 1.30%
2009-08-21 0 3.840 3.830 3.860 3.760 3.960 131,493,692 506,826,860 3.8544 1.994 1.989 2.005 1.953 2.057 253,197,349 2.0017 0.52%
2009-08-20 0 3.820 3.810 3.820 3.800 3.880 112,004,440 430,218,066 3.8411 1.984 1.979 1.984 1.973 2.015 215,669,869 1.9948 1.60%
2009-08-19 0 3.760 3.760 3.770 3.710 3.890 76,194,000 289,259,306 3.7964 1.953 1.953 1.958 1.927 2.020 146,715,166 1.9716 -2.08%
2009-08-18 0 3.840 3.840 3.850 3.760 3.900 141,124,349 542,480,455 3.8440 1.994 1.994 1.999 1.953 2.025 271,741,637 1.9963 -1.29%
2009-08-17 0 3.890 3.880 3.890 3.870 4.040 115,651,705 457,621,146 3.9569 2.020 2.015 2.020 2.010 2.098 222,692,851 2.0549 -4.89%
2009-08-14 0 4.090 4.080 4.090 4.030 4.150 86,994,087 355,759,872 4.0895 2.124 2.119 2.124 2.093 2.155 167,511,246 2.1238 -0.24%
2009-08-13 0 4.100 4.090 4.100 4.080 4.150 100,543,472 413,021,379 4.1079 2.129 2.124 2.129 2.119 2.155 193,601,231 2.1334 1.74%
2009-08-12 0 4.030 4.020 4.030 4.020 4.140 120,925,700 490,707,120 4.0579 2.093 2.088 2.093 2.088 2.150 232,848,179 2.1074 -4.50%
2009-08-11 0 4.220 4.210 4.220 4.170 4.300 66,404,533 279,682,450 4.2118 2.192 2.186 2.192 2.166 2.233 127,865,082 2.1873 -0.47%
2009-08-10 0 4.240 4.240 4.250 4.220 4.360 96,227,946 411,911,892 4.2806 2.202 2.202 2.207 2.192 2.264 185,291,480 2.2230 1.68%
2009-08-07 0 4.170 4.180 4.190 4.110 4.440 225,991,790 962,837,362 4.2605 2.166 2.171 2.176 2.134 2.306 435,157,925 2.2126 -4.14%
2009-08-06 0 4.350 4.340 4.350 4.080 4.420 279,574,510 1,205,036,939 4.3103 2.259 2.254 2.259 2.119 2.295 538,333,998 2.2385 6.36%
2009-08-05 0 4.090 4.080 4.100 4.080 4.220 128,209,811 530,293,358 4.1361 2.124 2.119 2.129 2.119 2.192 246,874,081 2.1480 -0.49%
2009-08-04 0 4.110 4.100 4.110 4.050 4.230 90,413,200 374,882,688 4.1463 2.134 2.129 2.134 2.103 2.197 174,094,911 2.1533 -0.48%
2009-08-03 0 4.130 4.120 4.130 4.020 4.150 70,060,456 286,610,445 4.0909 2.145 2.140 2.145 2.088 2.155 134,904,736 2.1245 2.23%
2009-07-31 0 4.040 4.020 4.060 4.000 4.090 82,958,960 334,945,784 4.0375 2.098 2.088 2.108 2.077 2.124 159,741,418 2.0968 1.00%
2009-07-30 0 4.000 3.990 4.000 3.950 4.100 78,277,207 313,119,746 4.0001 2.077 2.072 2.077 2.051 2.129 150,726,480 2.0774 -0.25%
2009-07-29 0 4.010 4.030 4.040 3.950 4.240 143,649,735 586,918,450 4.0858 2.083 2.093 2.098 2.051 2.202 276,604,387 2.1219 -3.37%
2009-07-28 0 4.150 4.140 4.150 4.050 4.290 196,196,017 817,296,236 4.1657 2.155 2.150 2.155 2.103 2.228 377,784,749 2.1634 1.47%
2009-07-27 0 4.090 4.080 4.090 4.030 4.130 106,670,220 435,627,850 4.0839 2.124 2.119 2.124 2.093 2.145 205,398,575 2.1209 1.24%
2009-07-24 0 4.040 4.020 4.040 3.980 4.120 130,530,966 527,346,451 4.0400 2.098 2.088 2.098 2.067 2.140 251,343,575 2.0981 -0.98%
2009-07-23 0 4.080 4.080 4.090 3.960 4.090 100,614,616 406,339,292 4.0386 2.119 2.119 2.124 2.057 2.124 193,738,222 2.0974 1.24%
2009-07-22 0 4.030 4.000 4.010 4.000 4.120 83,073,340 336,734,311 4.0535 2.093 2.077 2.083 2.077 2.140 159,961,662 2.1051 -0.74%
2009-07-21 0 4.060 4.040 4.050 3.950 4.100 100,040,530 403,912,927 4.0375 2.108 2.098 2.103 2.051 2.129 192,632,792 2.0968 0.25%
2009-07-20 0 4.050 4.040 4.050 3.900 4.070 117,640,002 467,884,169 3.9773 2.103 2.098 2.103 2.025 2.114 226,521,411 2.0655 5.47%
2009-07-17 0 3.840 3.840 3.850 3.800 3.960 184,378,720 720,107,370 3.9056 1.994 1.994 1.999 1.973 2.057 355,029,983 2.0283 -1.29%
2009-07-16 0 3.890 3.880 3.890 3.860 3.960 149,406,745 578,518,482 3.8721 2.020 2.015 2.020 2.005 2.057 287,689,784 2.0109 1.04%
2009-07-15 0 3.850 3.850 3.860 3.730 3.870 146,157,183 551,156,405 3.7710 1.999 1.999 2.005 1.937 2.010 281,432,598 1.9584 3.22%
2009-07-14 0 3.730 3.730 3.740 3.630 3.740 87,000,518 320,773,936 3.6870 1.937 1.937 1.942 1.885 1.942 167,523,630 1.9148 4.78%
2009-07-13 0 3.560 3.560 3.570 3.540 3.640 121,202,251 434,208,580 3.5825 1.849 1.849 1.854 1.838 1.890 233,380,691 1.8605 -1.93%
2009-07-10 0 3.630 3.620 3.630 3.600 3.700 88,817,000 323,621,146 3.6437 1.885 1.880 1.885 1.870 1.922 171,021,352 1.8923 -1.63%
2009-07-09 0 3.690 3.680 3.690 3.630 3.730 119,240,000 438,860,352 3.6805 1.916 1.911 1.916 1.885 1.937 229,602,283 1.9114 1.37%
2009-07-08 0 3.640 3.660 3.670 3.600 3.710 73,058,552 266,121,861 3.6426 1.890 1.901 1.906 1.870 1.927 140,677,712 1.8917 -0.82%
2009-07-07 0 3.670 3.660 3.670 3.650 3.750 73,940,740 272,807,851 3.6895 1.906 1.901 1.906 1.896 1.947 142,376,407 1.9161 -0.54%
2009-07-06 0 3.690 3.690 3.700 3.610 3.720 47,053,360 173,490,716 3.6871 1.916 1.916 1.922 1.875 1.932 90,603,480 1.9148 -0.27%
2009-07-03 0 3.700 3.700 3.710 3.650 3.740 175,790,545 654,857,256 3.7252 1.922 1.922 1.927 1.896 1.942 338,493,044 1.9346 -1.60%
2009-07-02 0 3.760 3.750 3.760 3.700 3.940 142,316,794 542,033,109 3.8086 1.953 1.947 1.953 1.922 2.046 274,037,746 1.9780 -2.59%
2009-06-30 0 3.860 3.850 3.860 3.830 3.980 94,834,583 371,489,111 3.9172 2.005 1.999 2.005 1.989 2.067 182,608,494 2.0343 -0.26%
2009-06-29 0 3.870 3.850 3.860 3.860 3.950 97,464,426 379,665,056 3.8954 2.010 1.999 2.005 2.005 2.051 187,672,381 2.0230 -1.02%
2009-06-26 0 3.910 3.900 3.910 3.780 4.000 226,963,988 887,280,437 3.9093 2.031 2.025 2.031 1.963 2.077 437,029,939 2.0303 3.44%
2009-06-25 0 3.780 3.780 3.790 3.740 3.850 122,192,225 463,181,650 3.7906 1.963 1.963 1.968 1.942 1.999 235,286,933 1.9686 0.00%
2009-06-24 0 3.780 3.760 3.770 3.620 3.790 247,737,440 927,301,923 3.7431 1.963 1.953 1.958 1.880 1.968 477,030,207 1.9439 5.29%
2009-06-23 0 3.590 3.580 3.600 3.500 3.640 178,947,574 639,375,408 3.5730 1.864 1.859 1.870 1.818 1.890 344,572,053 1.8556 -0.28%
2009-06-22 0 3.600 3.590 3.600 3.550 3.630 101,558,584 364,840,389 3.5924 1.870 1.864 1.870 1.844 1.885 195,555,877 1.8657 1.69%
2009-06-19 0 3.540 3.570 3.580 3.500 3.590 103,272,790 366,877,243 3.5525 1.838 1.854 1.859 1.818 1.864 198,856,662 1.8449 0.00%
2009-06-18 0 3.540 3.540 3.550 3.530 3.640 110,895,638 397,740,026 3.5866 1.838 1.838 1.844 1.833 1.890 213,534,818 1.8626 -0.28%
2009-06-17 0 3.550 3.550 3.560 3.500 3.620 95,235,561 337,374,286 3.5425 1.844 1.844 1.849 1.818 1.880 183,380,596 1.8397 0.00%
2009-06-16 0 3.550 3.540 3.550 3.510 3.610 102,178,759 363,412,331 3.5566 1.844 1.838 1.844 1.823 1.875 196,750,054 1.8471 -2.74%
2009-06-15 0 3.650 3.650 3.660 3.610 3.760 99,009,901 365,643,079 3.6930 1.896 1.896 1.901 1.875 1.953 190,648,267 1.9179 -3.69%
2009-06-12 0 3.790 3.780 3.790 3.740 3.880 74,320,594 282,314,893 3.7986 1.968 1.963 1.968 1.942 2.015 143,107,834 1.9727 -1.04%
2009-06-11 0 3.830 3.810 3.820 3.760 3.870 61,302,051 233,484,583 3.8088 1.989 1.979 1.984 1.953 2.010 118,040,011 1.9780 0.00%
2009-06-10 0 3.830 3.830 3.840 3.700 3.850 82,696,464 312,620,219 3.7803 1.989 1.989 1.994 1.922 1.999 159,235,969 1.9633 4.36%
2009-06-09 0 3.670 3.660 3.670 3.590 3.800 72,316,096 265,898,776 3.6769 1.906 1.901 1.906 1.864 1.973 139,248,078 1.9095 -0.81%
2009-06-08 0 3.700 3.700 3.730 3.680 3.850 80,341,894 301,112,726 3.7479 1.922 1.922 1.937 1.911 1.999 154,702,133 1.9464 -3.65%
2009-06-05 0 3.840 3.840 3.850 3.750 3.880 68,752,309 262,489,192 3.8179 1.994 1.994 1.999 1.947 2.015 132,385,836 1.9828 0.52%
2009-06-04 0 3.820 3.790 3.820 3.730 3.880 101,771,800 385,826,748 3.7911 1.984 1.968 1.984 1.937 2.015 195,966,435 1.9688 -0.26%
2009-06-03 0 3.830 3.830 3.840 3.810 3.980 167,071,425 651,031,290 3.8967 1.989 1.989 1.994 1.979 2.067 321,703,964 2.0237 1.59%
2009-06-02 0 3.770 3.770 3.780 3.680 4.050 302,286,323 1,173,604,999 3.8824 1.958 1.958 1.963 1.911 2.103 582,066,672 2.0163 -2.08%
2009-06-01 0 3.850 3.840 3.870 3.650 3.870 152,534,821 576,991,903 3.7827 1.999 1.994 2.010 1.896 2.010 293,713,043 1.9645 5.77%
2009-05-29 0 3.640 3.620 3.630 3.590 3.740 135,694,364 492,993,553 3.6331 1.890 1.880 1.885 1.864 1.942 261,285,943 1.8868 -0.55%
2009-05-27 0 3.660 3.660 3.670 3.510 3.680 155,567,663 565,913,196 3.6377 1.901 1.901 1.906 1.823 1.911 299,552,924 1.8892 5.17%
2009-05-26 0 3.480 3.470 3.490 3.450 3.520 100,344,585 350,732,336 3.4953 1.807 1.802 1.812 1.792 1.828 193,218,264 1.8152 0.87%
2009-05-25 0 3.450 3.440 3.450 3.390 3.520 90,228,128 311,644,923 3.4540 1.792 1.787 1.792 1.761 1.828 173,738,546 1.7938 0.58%
2009-05-22 0 3.430 3.420 3.440 3.360 3.510 127,625,760 436,794,042 3.4225 1.781 1.776 1.787 1.745 1.823 245,749,463 1.7774 -1.15%
2009-05-21 0 3.470 3.470 3.480 3.430 3.570 162,097,595 564,501,969 3.4825 1.802 1.802 1.807 1.781 1.854 312,126,618 1.8086 -2.80%
2009-05-20 0 3.570 3.590 3.600 3.530 3.680 96,257,655 347,401,083 3.6091 1.854 1.864 1.870 1.833 1.911 185,348,687 1.8743 -2.19%
2009-05-19 0 3.650 3.650 3.660 3.590 3.690 118,759,753 432,148,733 3.6388 1.896 1.896 1.901 1.864 1.916 228,677,545 1.8898 1.67%
2009-05-18 0 3.590 3.580 3.600 3.440 3.640 111,859,843 396,129,514 3.5413 1.864 1.859 1.870 1.787 1.890 215,391,441 1.8391 1.41%
2009-05-15 0 3.540 3.530 3.540 3.500 3.620 118,174,965 420,577,988 3.5589 1.838 1.833 1.838 1.818 1.880 227,551,508 1.8483 2.61%
2009-05-14 0 3.450 3.440 3.450 3.360 3.550 176,129,472 610,989,789 3.4690 1.792 1.787 1.792 1.745 1.844 339,145,664 1.8016 0.00%
2009-05-13 0 3.450 3.450 3.460 3.430 3.560 224,560,961 787,621,872 3.5074 1.792 1.792 1.797 1.781 1.849 432,402,796 1.8215 -3.09%
2009-05-12 0 3.560 3.550 3.560 3.530 3.680 104,567,426 374,405,715 3.5805 1.849 1.844 1.849 1.833 1.911 201,349,545 1.8595 -1.93%
2009-05-11 0 3.630 3.630 3.640 3.600 3.770 134,864,530 498,167,816 3.6938 1.885 1.885 1.890 1.870 1.958 259,688,058 1.9183 -3.46%
2009-05-08 0 3.760 3.740 3.750 3.720 3.820 176,170,439 664,638,226 3.7727 1.953 1.942 1.947 1.932 1.984 339,224,548 1.9593 -2.08%
2009-05-07 0 3.840 3.870 3.880 3.810 4.030 150,423,322 586,787,366 3.9009 1.994 2.010 2.015 1.979 2.093 289,647,251 2.0259 -2.78%
2009-05-06 0 3.950 3.920 3.930 3.760 3.960 149,915,926 575,691,928 3.8401 2.051 2.036 2.041 1.953 2.057 288,670,236 1.9943 2.07%
2009-05-05 0 3.870 3.860 3.890 3.780 4.000 185,276,014 714,370,935 3.8557 2.010 2.005 2.020 1.963 2.077 356,757,765 2.0024 -2.03%
2009-05-04 0 3.950 3.960 3.970 3.850 3.980 179,160,066 701,324,311 3.9145 2.051 2.057 2.062 1.999 2.067 344,981,216 2.0329 2.60%
2009-04-30 0 3.850 3.840 3.850 3.760 3.890 172,710,600 661,618,850 3.8308 1.999 1.994 1.999 1.953 2.020 332,562,463 1.9895 4.62%
2009-04-29 0 3.680 3.670 3.680 3.520 3.740 159,922,575 582,536,353 3.6426 1.911 1.906 1.911 1.828 1.942 307,938,514 1.8917 5.75%
2009-04-28 0 3.480 3.470 3.480 3.420 3.630 109,214,384 379,760,458 3.4772 1.807 1.802 1.807 1.776 1.885 210,297,484 1.8058 -0.57%
2009-04-27 0 3.500 3.490 3.500 3.440 3.560 83,112,523 291,125,537 3.5028 1.818 1.812 1.818 1.787 1.849 160,037,111 1.8191 -2.23%
2009-04-24 0 3.580 3.570 3.580 3.500 3.610 76,158,237 271,812,526 3.5690 1.859 1.854 1.859 1.818 1.875 146,646,303 1.8535 1.99%
2009-04-23 0 3.510 3.510 3.520 3.420 3.550 94,571,230 329,800,469 3.4873 1.823 1.823 1.828 1.776 1.844 182,101,395 1.8111 3.39%
2009-04-22 0 3.480 3.450 3.460 3.460 3.590 126,699,492 444,751,157 3.5103 1.763 1.748 1.753 1.753 1.819 250,074,019 1.7785 0.58%
2009-04-21 0 3.460 3.460 3.480 3.370 3.520 95,202,993 330,985,717 3.4766 1.753 1.753 1.763 1.707 1.783 187,907,581 1.7614 -3.35%
2009-04-20 0 3.580 3.570 3.580 3.370 3.630 133,247,196 469,479,413 3.5234 1.814 1.809 1.814 1.707 1.839 262,997,596 1.7851 2.58%
2009-04-17 0 3.490 3.480 3.490 3.440 3.560 206,700,706 724,206,736 3.5036 1.768 1.763 1.768 1.743 1.804 407,976,982 1.7751 1.16%
2009-04-16 0 3.450 3.500 3.510 3.440 3.670 139,553,773 494,641,139 3.5444 1.748 1.773 1.778 1.743 1.859 275,445,247 1.7958 -4.96%
2009-04-15 0 3.630 3.620 3.630 3.480 3.640 136,072,206 484,346,160 3.5595 1.839 1.834 1.839 1.763 1.844 268,573,480 1.8034 0.83%
2009-04-14 0 3.600 3.590 3.600 3.490 3.620 182,669,671 650,796,671 3.5627 1.824 1.819 1.824 1.768 1.834 360,545,556 1.8050 5.88%
2009-04-09 0 3.400 3.390 3.400 3.270 3.470 86,849,346 292,339,331 3.3661 1.723 1.718 1.723 1.657 1.758 171,419,512 1.7054 4.94%
2009-04-08 0 3.240 3.220 3.230 3.190 3.320 132,011,009 429,293,215 3.2520 1.642 1.631 1.636 1.616 1.682 260,557,664 1.6476 -4.14%
2009-04-07 0 3.380 3.370 3.390 3.330 3.460 132,691,430 448,632,355 3.3810 1.712 1.707 1.718 1.687 1.753 261,900,649 1.7130 -2.31%
2009-04-06 0 3.460 3.450 3.460 3.350 3.630 124,016,590 432,209,840 3.4851 1.753 1.748 1.753 1.697 1.839 244,778,623 1.7657 0.29%
2009-04-03 0 3.450 3.450 3.460 3.350 3.520 160,662,485 548,583,253 3.4145 1.748 1.748 1.753 1.697 1.783 317,108,717 1.7300 -2.27%
2009-04-02 0 3.530 3.530 3.540 3.440 3.600 200,603,005 706,902,571 3.5239 1.788 1.788 1.794 1.743 1.824 395,941,601 1.7854 6.33%
2009-04-01 0 3.320 3.320 3.330 3.210 3.370 151,547,550 500,806,928 3.3046 1.682 1.682 1.687 1.626 1.707 299,118,050 1.6743 3.75%
2009-03-31 0 3.200 3.200 3.220 3.120 3.260 115,152,573 368,525,222 3.2003 1.621 1.621 1.631 1.581 1.652 227,283,206 1.6214 2.56%
2009-03-30 0 3.120 3.120 3.130 3.090 3.300 154,191,750 490,531,914 3.1813 1.581 1.581 1.586 1.566 1.672 304,337,058 1.6118 -3.70%
2009-03-27 0 3.240 3.250 3.260 3.170 3.330 197,122,133 642,901,645 3.2614 1.642 1.647 1.652 1.606 1.687 389,071,206 1.6524 2.21%
2009-03-26 0 3.170 3.160 3.180 3.110 3.190 120,838,162 379,989,933 3.1446 1.606 1.601 1.611 1.576 1.616 238,505,178 1.5932 2.92%
2009-03-25 0 3.080 3.090 3.110 3.070 3.180 123,323,403 385,747,342 3.1279 1.560 1.566 1.576 1.555 1.611 243,410,440 1.5848 -3.45%
2009-03-24 0 3.190 3.190 3.200 3.040 3.210 147,539,683 462,733,253 3.1363 1.616 1.616 1.621 1.540 1.626 291,207,494 1.5890 1.92%
2009-03-23 0 3.130 3.110 3.130 3.060 3.150 118,959,437 370,291,907 3.1128 1.586 1.576 1.586 1.550 1.596 234,797,031 1.5771 2.96%
2009-03-20 0 3.040 3.040 3.060 3.040 3.130 115,035,267 353,675,433 3.0745 1.540 1.540 1.550 1.540 1.586 227,051,673 1.5577 -1.62%
2009-03-19 0 3.090 3.090 3.100 3.040 3.130 134,854,419 415,533,603 3.0813 1.566 1.566 1.571 1.540 1.586 266,169,864 1.5612 3.00%
2009-03-18 0 3.000 3.000 3.010 2.990 3.080 88,173,291 267,188,641 3.0303 1.520 1.520 1.525 1.515 1.560 174,032,657 1.5353 2.39%
2009-03-17 0 2.930 2.930 2.940 2.920 3.050 143,322,370 428,424,498 2.9892 1.484 1.484 1.490 1.479 1.545 282,883,542 1.5145 -0.68%
2009-03-16 0 2.950 2.940 2.950 2.850 2.950 123,666,089 359,227,855 2.9048 1.495 1.490 1.495 1.444 1.495 244,086,819 1.4717 3.87%
2009-03-13 0 2.840 2.830 2.840 2.770 2.840 91,697,988 257,246,812 2.8054 1.439 1.434 1.439 1.403 1.439 180,989,553 1.4213 2.90%
2009-03-12 0 2.760 2.750 2.760 2.680 2.760 58,021,851 157,989,798 2.7229 1.398 1.393 1.398 1.358 1.398 114,521,039 1.3796 0.00%
2009-03-11 0 2.760 2.750 2.760 2.690 2.850 181,721,109 500,854,147 2.7562 1.398 1.393 1.398 1.363 1.444 358,673,325 1.3964 0.73%
2009-03-10 0 2.740 2.740 2.750 2.630 2.770 110,778,460 301,600,283 2.7226 1.388 1.388 1.393 1.332 1.403 218,649,770 1.3794 3.79%
2009-03-09 0 2.640 2.630 2.640 2.590 2.650 76,393,771 200,321,750 2.6222 1.338 1.332 1.338 1.312 1.343 150,782,746 1.3285 0.38%
2009-03-06 0 2.630 2.630 2.640 2.590 2.710 62,473,286 166,193,670 2.6602 1.332 1.332 1.338 1.312 1.373 123,307,091 1.3478 -1.13%
2009-03-05 0 2.660 2.660 2.680 2.660 2.800 63,022,040 171,171,320 2.7161 1.348 1.348 1.358 1.348 1.419 124,390,198 1.3761 -2.92%
2009-03-04 0 2.740 2.740 2.750 2.590 2.800 109,177,934 296,870,643 2.7191 1.388 1.388 1.393 1.312 1.419 215,490,720 1.3776 3.40%
2009-03-03 0 2.650 2.650 2.660 2.530 2.680 88,902,981 233,405,958 2.6254 1.343 1.343 1.348 1.282 1.358 175,472,888 1.3302 2.71%
2009-03-02 0 2.580 2.580 2.590 2.520 2.640 99,493,824 255,767,458 2.5707 1.307 1.307 1.312 1.277 1.338 196,376,639 1.3024 -2.64%
2009-02-27 0 2.650 2.650 2.700 2.650 2.740 59,272,897 159,576,019 2.6922 1.343 1.343 1.368 1.343 1.388 116,990,300 1.3640 -1.85%
2009-02-26 0 2.700 2.700 2.710 2.690 2.850 88,418,965 242,126,263 2.7384 1.368 1.368 1.373 1.363 1.444 174,517,558 1.3874 -3.57%
2009-02-25 0 2.800 2.800 2.810 2.750 2.830 92,661,004 259,205,694 2.7974 1.419 1.419 1.424 1.393 1.434 182,890,313 1.4173 2.56%
2009-02-24 0 2.730 2.720 2.730 2.670 2.740 85,035,548 230,336,070 2.7087 1.383 1.378 1.383 1.353 1.388 167,839,515 1.3724 -3.19%
2009-02-23 0 2.820 2.820 2.830 2.740 2.850 82,391,903 231,211,481 2.8062 1.429 1.429 1.434 1.388 1.444 162,621,602 1.4218 3.30%
2009-02-20 0 2.730 2.710 2.730 2.680 2.740 106,893,259 289,948,159 2.7125 1.383 1.373 1.383 1.358 1.388 210,981,327 1.3743 -0.73%
2009-02-19 0 2.750 2.750 2.770 2.710 2.780 64,357,785 176,726,935 2.7460 1.393 1.393 1.403 1.373 1.408 127,026,634 1.3913 -0.72%
2009-02-18 0 2.770 2.760 2.770 2.650 2.800 77,074,627 210,816,092 2.7352 1.403 1.398 1.403 1.343 1.419 152,126,591 1.3858 2.21%
2009-02-17 0 2.710 2.700 2.710 2.700 2.780 96,152,095 262,445,703 2.7295 1.373 1.368 1.373 1.368 1.408 189,780,878 1.3829 -3.90%
2009-02-16 0 2.820 2.810 2.820 2.740 2.850 49,778,156 138,590,264 2.7842 1.429 1.424 1.429 1.388 1.444 98,249,988 1.4106 0.36%
2009-02-13 0 2.810 2.800 2.810 2.730 2.820 46,777,309 130,536,632 2.7906 1.424 1.419 1.424 1.383 1.429 92,327,045 1.4139 3.69%
2009-02-12 0 2.710 2.710 2.720 2.710 2.800 82,026,273 224,934,725 2.7422 1.373 1.373 1.378 1.373 1.419 161,899,937 1.3893 -3.56%
2009-02-11 0 2.810 2.810 2.820 2.790 2.880 89,640,682 252,865,908 2.8209 1.424 1.424 1.429 1.414 1.459 176,928,931 1.4292 -2.77%
2009-02-10 0 2.890 2.880 2.890 2.820 2.910 109,319,947 313,271,519 2.8656 1.464 1.459 1.464 1.429 1.474 215,771,019 1.4519 -1.70%
2009-02-09 0 2.940 2.940 2.950 2.880 2.980 76,688,321 224,676,654 2.9297 1.490 1.490 1.495 1.459 1.510 151,364,116 1.4843 0.68%
2009-02-06 0 2.920 2.910 2.920 2.840 2.970 83,146,000 241,921,480 2.9096 1.479 1.474 1.479 1.439 1.505 164,110,006 1.4741 3.18%
2009-02-05 0 2.830 2.830 2.840 2.760 2.900 107,454,383 304,379,865 2.8326 1.434 1.434 1.439 1.398 1.469 212,088,849 1.4352 1.80%
2009-02-04 0 2.780 2.780 2.790 2.740 2.840 91,266,981 253,785,158 2.7807 1.408 1.408 1.414 1.388 1.439 180,138,850 1.4088 0.72%
2009-02-03 0 2.760 2.760 2.770 2.720 2.810 44,670,190 123,632,630 2.7677 1.398 1.398 1.403 1.378 1.424 88,168,104 1.4022 1.10%
2009-02-02 0 2.730 2.730 2.740 2.720 2.830 71,992,454 199,251,898 2.7677 1.383 1.383 1.388 1.378 1.434 142,095,616 1.4022 -5.21%
2009-01-30 0 2.880 2.870 2.880 2.630 2.880 122,168,661 338,512,572 2.7709 1.459 1.454 1.459 1.332 1.459 241,131,260 1.4039 6.67%
2009-01-29 0 2.700 2.700 2.720 2.700 2.800 83,731,412 230,115,169 2.7483 1.368 1.368 1.378 1.368 1.419 165,265,467 1.3924 3.85%
2009-01-23 0 2.600 2.590 2.600 2.560 2.630 106,055,564 275,769,385 2.6002 1.317 1.312 1.317 1.297 1.332 209,327,920 1.3174 0.00%
2009-01-22 0 2.600 2.600 2.610 2.590 2.730 111,741,838 294,491,426 2.6355 1.317 1.317 1.322 1.312 1.383 220,551,244 1.3353 -2.99%
2009-01-21 0 2.680 2.670 2.680 2.590 2.720 129,100,000 342,041,821 2.6494 1.358 1.353 1.358 1.312 1.378 254,812,039 1.3423 -1.83%
2009-01-20 0 2.730 2.720 2.730 2.650 2.810 86,634,893 236,783,523 2.7331 1.383 1.378 1.383 1.343 1.424 170,996,233 1.3847 -1.44%
2009-01-19 0 2.770 2.770 2.780 2.720 2.840 118,129,670 328,547,067 2.7812 1.403 1.403 1.408 1.378 1.439 233,159,272 1.4091 4.53%
2009-01-16 0 2.650 2.650 2.660 2.570 2.710 108,856,032 289,023,707 2.6551 1.343 1.343 1.348 1.302 1.373 214,855,364 1.3452 2.71%
2009-01-15 0 2.580 2.570 2.580 2.480 2.600 115,536,640 294,790,980 2.5515 1.307 1.302 1.307 1.256 1.317 228,041,261 1.2927 -2.27%
2009-01-14 0 2.640 2.630 2.640 2.630 2.800 109,579,573 296,006,927 2.7013 1.338 1.332 1.338 1.332 1.419 216,283,458 1.3686 -0.75%
2009-01-13 0 2.660 2.660 2.670 2.640 2.930 121,044,026 331,395,169 2.7378 1.348 1.348 1.353 1.338 1.484 238,911,503 1.3871 -2.56%
2009-01-12 0 2.730 2.730 2.740 2.720 2.870 106,169,740 295,898,619 2.7870 1.383 1.383 1.388 1.378 1.454 209,553,276 1.4120 -5.54%
2009-01-09 0 2.890 2.880 2.890 2.850 2.970 78,686,900 228,180,256 2.8999 1.464 1.459 1.464 1.444 1.505 155,308,826 1.4692 1.05%
2009-01-08 0 2.860 2.860 2.870 2.860 3.010 100,771,116 293,058,567 2.9082 1.449 1.449 1.454 1.449 1.525 198,897,704 1.4734 -5.61%
2009-01-07 0 3.030 3.030 3.040 2.990 3.250 142,854,357 441,148,423 3.0881 1.535 1.535 1.540 1.515 1.647 281,959,798 1.5646 -5.02%
2009-01-06 0 3.190 3.180 3.190 3.040 3.210 170,931,351 535,304,894 3.1317 1.616 1.611 1.616 1.540 1.626 337,376,964 1.5867 0.00%
2009-01-05 0 3.190 3.180 3.190 3.050 3.190 110,905,441 345,835,476 3.1183 1.616 1.611 1.616 1.545 1.616 218,900,399 1.5799 3.91%
2009-01-02 0 3.070 3.070 3.080 2.910 3.130 125,988,848 385,104,880 3.0567 1.555 1.555 1.560 1.474 1.586 248,671,381 1.5486 6.23%
2008-12-31 0 2.890 2.880 2.890 2.840 2.890 61,775,010 176,626,108 2.8592 1.464 1.459 1.464 1.439 1.464 121,928,863 1.4486 2.12%
2008-12-30 0 2.830 2.830 2.840 2.810 2.930 69,515,905 198,788,598 2.8596 1.434 1.434 1.439 1.424 1.484 137,207,510 1.4488 -1.74%
2008-12-29 0 2.880 2.870 2.880 2.730 2.890 40,340,531 114,156,268 2.8298 1.459 1.454 1.459 1.383 1.464 79,622,409 1.4337 3.60%
2008-12-24 0 2.780 2.780 2.790 2.720 2.810 48,705,383 135,185,211 2.7756 1.408 1.408 1.414 1.378 1.424 96,132,595 1.4062 -0.71%
2008-12-23 0 2.800 2.800 2.810 2.800 2.920 77,345,629 218,952,307 2.8308 1.419 1.419 1.424 1.419 1.479 152,661,483 1.4342 -3.45%
2008-12-22 0 2.900 2.900 2.910 2.900 3.090 76,026,105 228,244,487 3.0022 1.469 1.469 1.474 1.469 1.566 150,057,063 1.5211 -3.65%
2008-12-19 0 3.010 3.010 3.020 3.010 3.160 118,923,304 366,576,831 3.0825 1.525 1.525 1.530 1.525 1.601 234,725,713 1.5617 -3.83%
2008-12-18 0 3.130 3.120 3.130 3.060 3.170 127,908,415 399,076,850 3.1200 1.586 1.581 1.586 1.550 1.606 252,460,140 1.5808 1.62%
2008-12-17 0 3.080 3.070 3.080 3.010 3.130 155,343,162 476,048,122 3.0645 1.560 1.555 1.560 1.525 1.586 306,609,666 1.5526 3.70%
2008-12-16 0 2.970 2.970 2.980 2.880 3.020 103,054,735 306,221,475 2.9714 1.505 1.505 1.510 1.459 1.530 203,405,013 1.5055 1.71%
2008-12-15 0 2.920 2.920 2.930 2.900 2.990 126,065,656 371,144,893 2.9441 1.479 1.479 1.484 1.469 1.515 248,822,981 1.4916 4.29%
2008-12-12 0 2.800 2.800 2.810 2.770 2.970 213,276,477 609,835,459 2.8594 1.419 1.419 1.424 1.403 1.505 420,955,956 1.4487 -6.67%
2008-12-11 0 3.000 2.990 3.000 2.940 3.060 161,174,869 482,832,395 2.9957 1.520 1.515 1.520 1.490 1.550 318,120,039 1.5178 -1.96%
2008-12-10 0 3.060 3.060 3.070 2.920 3.080 282,639,966 845,127,522 2.9901 1.550 1.550 1.555 1.479 1.560 557,862,634 1.5149 5.52%
2008-12-09 0 2.900 2.900 2.910 2.830 3.010 204,797,190 598,284,655 2.9214 1.469 1.469 1.474 1.434 1.525 404,219,904 1.4801 -4.29%
2008-12-08 0 3.030 3.020 3.030 2.960 3.200 354,089,290 1,084,591,598 3.0630 1.535 1.530 1.535 1.500 1.621 698,886,243 1.5519 0.00%
2008-12-05 0 3.030 3.020 3.030 2.980 3.090 165,055,935 500,895,828 3.0347 1.535 1.530 1.535 1.510 1.566 325,780,320 1.5375 -1.62%
2008-12-04 0 3.080 3.080 3.090 3.050 3.240 214,717,627 675,148,595 3.1444 1.560 1.560 1.566 1.545 1.642 423,800,436 1.5931 4.05%
2008-12-03 0 2.960 2.960 2.970 2.850 3.040 194,603,982 569,687,907 2.9274 1.500 1.500 1.505 1.444 1.540 384,100,987 1.4832 7.25%
2008-12-02 0 2.760 2.760 2.770 2.730 2.840 130,939,877 365,253,116 2.7895 1.398 1.398 1.403 1.383 1.439 258,443,509 1.4133 -7.07%
2008-12-01 0 2.970 2.970 2.980 2.880 3.020 138,676,321 411,459,196 2.9670 1.505 1.505 1.510 1.459 1.530 273,713,370 1.5032 0.68%
2008-11-28 0 2.950 2.940 2.950 2.850 2.950 138,098,104 403,655,290 2.9230 1.495 1.490 1.495 1.444 1.495 272,572,110 1.4809 3.51%
2008-11-27 0 2.850 2.840 2.850 2.810 3.020 184,379,940 538,579,480 2.9210 1.444 1.439 1.444 1.424 1.530 363,921,212 1.4799 -2.40%
2008-11-26 0 2.920 2.900 2.920 2.820 2.920 119,210,507 344,477,527 2.8897 1.479 1.469 1.479 1.429 1.479 235,292,582 1.4640 4.29%
2008-11-25 0 2.800 2.790 2.800 2.750 2.820 136,157,872 379,419,677 2.7866 1.419 1.414 1.419 1.393 1.429 268,742,564 1.4118 6.87%
2008-11-24 0 2.620 2.620 2.630 2.600 2.720 111,456,035 296,424,418 2.6596 1.327 1.327 1.332 1.317 1.378 219,987,138 1.3475 0.77%
2008-11-21 0 2.600 2.600 2.610 2.380 2.620 166,510,237 416,100,234 2.4989 1.317 1.317 1.322 1.206 1.327 328,650,759 1.2661 3.17%
2008-11-20 0 2.520 2.520 2.530 2.460 2.680 196,661,153 501,168,005 2.5484 1.277 1.277 1.282 1.246 1.358 388,161,343 1.2911 -5.62%
2008-11-19 0 2.670 2.670 2.680 2.670 2.860 137,635,789 379,747,254 2.7591 1.353 1.353 1.358 1.353 1.449 271,659,613 1.3979 -0.74%
2008-11-18 0 2.690 2.680 2.690 2.660 2.910 152,443,041 421,578,077 2.7655 1.363 1.358 1.363 1.348 1.474 300,885,531 1.4011 -6.27%
2008-11-17 0 2.870 2.870 2.880 2.750 2.980 163,131,282 470,107,798 2.8818 1.454 1.454 1.459 1.393 1.510 321,981,523 1.4600 2.14%
2008-11-14 0 2.810 2.810 2.820 2.780 2.920 138,011,122 390,682,362 2.8308 1.424 1.424 1.429 1.408 1.479 272,400,429 1.4342 4.85%
2008-11-13 0 2.680 2.670 2.680 2.600 2.750 175,566,422 467,681,420 2.6638 1.358 1.353 1.358 1.317 1.393 346,525,468 1.3496 -5.96%
2008-11-12 0 2.850 2.840 2.850 2.690 2.880 99,208,244 278,944,304 2.8117 1.444 1.439 1.444 1.363 1.459 195,812,974 1.4245 1.06%
2008-11-11 0 2.820 2.780 2.820 2.750 2.970 127,859,904 364,798,789 2.8531 1.429 1.408 1.429 1.393 1.505 252,364,391 1.4455 -2.08%
2008-11-10 0 2.880 2.870 2.880 2.750 2.920 154,808,420 442,844,025 2.8606 1.459 1.454 1.459 1.393 1.479 305,554,215 1.4493 11.63%
2008-11-07 0 2.580 2.580 2.590 2.250 2.630 144,053,201 360,754,902 2.5043 1.307 1.307 1.312 1.140 1.332 284,326,025 1.2688 7.50%
2008-11-06 0 2.400 2.400 2.410 2.390 2.630 201,738,533 506,870,337 2.5125 1.216 1.216 1.221 1.211 1.332 398,182,858 1.2730 -13.67%
2008-11-05 0 2.780 2.780 2.790 2.760 2.980 139,710,957 399,648,340 2.8605 1.408 1.408 1.414 1.398 1.510 275,755,490 1.4493 2.21%
2008-11-04 0 2.720 2.720 2.730 2.620 2.770 80,758,566 218,853,028 2.7100 1.378 1.378 1.383 1.327 1.403 159,397,791 1.3730 -1.09%
2008-11-03 0 2.750 2.740 2.750 2.620 2.930 152,698,658 424,001,650 2.7767 1.393 1.388 1.393 1.327 1.484 301,390,057 1.4068 1.10%
2008-10-31 0 2.720 2.710 2.720 2.600 2.780 125,446,085 337,367,937 2.6893 1.378 1.373 1.378 1.317 1.408 247,600,098 1.3626 -2.86%
2008-10-30 0 2.800 2.790 2.800 2.510 2.800 218,362,566 580,924,049 2.6604 1.419 1.414 1.419 1.272 1.419 430,994,661 1.3479 15.23%
2008-10-29 0 2.430 2.430 2.440 2.280 2.520 271,515,460 653,572,245 2.4071 1.231 1.231 1.236 1.155 1.277 535,905,561 1.2196 8.00%
2008-10-28 0 2.250 2.250 2.260 2.000 2.340 258,448,196 562,585,747 2.1768 1.140 1.140 1.145 1.013 1.186 510,113,957 1.1029 12.50%
2008-10-27 0 2.000 2.000 2.010 1.800 2.370 207,125,242 437,473,991 2.1121 1.013 1.013 1.018 0.912 1.201 408,814,913 1.0701 -14.16%
2008-10-24 0 2.330 2.330 2.340 2.330 2.540 216,838,813 529,664,351 2.4427 1.180 1.180 1.186 1.180 1.287 427,987,142 1.2376 -8.63%
2008-10-23 0 2.550 2.550 2.560 2.470 2.640 202,665,121 516,716,186 2.5496 1.292 1.292 1.297 1.251 1.338 400,011,717 1.2918 -3.77%
2008-10-22 0 2.650 2.640 2.650 2.600 2.930 170,226,197 460,112,038 2.7029 1.343 1.338 1.343 1.317 1.484 335,985,161 1.3694 -8.30%
2008-10-21 0 2.890 2.880 2.890 2.850 3.050 116,547,709 342,464,461 2.9384 1.464 1.459 1.464 1.444 1.545 230,036,866 1.4887 1.05%
2008-10-20 0 2.860 2.860 2.870 2.630 2.970 190,814,918 543,654,978 2.8491 1.449 1.449 1.454 1.332 1.505 376,622,295 1.4435 9.58%
2008-10-17 0 2.610 2.610 2.620 2.610 2.930 157,221,618 431,942,580 2.7473 1.322 1.322 1.327 1.322 1.484 310,317,282 1.3919 -6.79%
2008-10-16 0 2.800 2.800 2.810 2.740 2.890 182,984,390 512,858,576 2.8027 1.419 1.419 1.424 1.388 1.464 361,166,735 1.4200 -6.67%
2008-10-15 0 3.000 3.000 3.010 3.000 3.150 102,927,042 318,346,888 3.0929 1.520 1.520 1.525 1.520 1.596 203,152,978 1.5670 -7.69%
2008-10-14 0 3.250 3.250 3.260 3.140 3.300 177,617,672 573,791,258 3.2305 1.647 1.647 1.652 1.591 1.672 350,574,138 1.6367 4.84%
2008-10-13 0 3.100 3.070 3.100 2.690 3.100 183,612,317 534,016,711 2.9084 1.571 1.555 1.571 1.363 1.571 362,406,111 1.4735 16.10%
2008-10-10 0 2.670 2.670 2.680 2.520 2.800 242,546,419 644,514,101 2.6573 1.353 1.353 1.358 1.277 1.419 478,727,712 1.3463 -4.64%
2008-10-09 0 2.800 2.790 2.800 2.780 2.980 177,130,514 505,160,425 2.8519 1.419 1.414 1.419 1.408 1.510 349,612,606 1.4449 3.70%
2008-10-08 0 2.700 2.700 2.710 2.700 3.100 229,501,572 654,826,457 2.8533 1.368 1.368 1.373 1.368 1.571 452,980,353 1.4456 -9.40%
2008-10-06 0 2.980 2.980 2.990 2.960 3.130 102,940,268 310,753,311 3.0188 1.510 1.510 1.515 1.500 1.586 203,179,083 1.5295 -5.99%
2008-10-03 0 3.170 3.170 3.180 3.130 3.280 106,977,319 344,624,602 3.2215 1.606 1.606 1.611 1.586 1.662 211,147,241 1.6322 -3.65%
2008-10-02 0 3.290 3.290 3.300 3.060 3.290 130,440,641 417,958,436 3.2042 1.667 1.667 1.672 1.550 1.667 257,458,139 1.6234 5.11%
2008-09-30 0 3.130 3.110 3.130 2.750 3.130 187,125,085 559,920,483 2.9922 1.586 1.576 1.586 1.393 1.586 369,339,461 1.5160 2.29%
2008-09-29 0 3.060 3.060 3.070 3.020 3.220 118,948,890 373,213,972 3.1376 1.550 1.550 1.555 1.530 1.631 234,776,214 1.5897 -5.56%
2008-09-26 0 3.240 3.240 3.250 3.190 3.390 70,295,049 230,036,543 3.2724 1.642 1.642 1.647 1.616 1.718 138,745,351 1.6580 -2.99%
2008-09-25 0 3.340 3.340 3.350 3.280 3.440 59,794,357 200,091,148 3.3463 1.692 1.692 1.697 1.662 1.743 118,019,535 1.6954 -0.30%
2008-09-24 0 3.350 3.320 3.350 3.270 3.440 104,525,004 348,777,926 3.3368 1.697 1.682 1.697 1.657 1.743 206,306,967 1.6906 1.21%
2008-09-23 0 3.310 3.310 3.320 3.310 3.530 91,726,190 313,494,727 3.4177 1.677 1.677 1.682 1.677 1.788 181,045,217 1.7316 -8.56%
2008-09-22 0 3.620 3.600 3.620 3.400 3.850 198,043,606 699,300,961 3.5310 1.834 1.824 1.834 1.723 1.951 390,889,969 1.7890 -0.55%
2008-09-19 0 3.640 3.600 3.640 3.130 3.640 291,790,317 981,558,280 3.3639 1.844 1.824 1.844 1.586 1.844 575,923,204 1.7043 20.53%
2008-09-18 0 3.020 3.010 3.020 2.570 3.160 268,151,239 774,820,943 2.8895 1.530 1.525 1.530 1.302 1.601 529,265,406 1.4640 5.23%
2008-09-17 0 2.870 2.860 2.870 2.860 3.080 157,300,471 467,896,121 2.9745 1.454 1.449 1.454 1.449 1.560 310,472,918 1.5070 -3.37%
2008-09-16 0 2.970 2.970 2.980 2.970 3.200 273,699,702 831,988,515 3.0398 1.505 1.505 1.510 1.505 1.621 540,216,725 1.5401 -12.39%
2008-09-12 0 3.390 3.380 3.390 3.330 3.450 85,518,239 290,185,994 3.3933 1.718 1.712 1.718 1.687 1.748 168,792,230 1.7192 0.59%
2008-09-11 0 3.370 3.370 3.380 3.300 3.530 134,313,086 455,938,172 3.3946 1.707 1.707 1.712 1.672 1.788 265,101,404 1.7199 -5.07%
2008-09-10 0 3.550 3.550 3.560 3.530 3.650 100,502,910 360,454,132 3.5865 1.799 1.799 1.804 1.788 1.849 198,368,330 1.8171 -1.93%
2008-09-09 0 3.620 3.620 3.640 3.590 3.700 69,659,254 253,766,578 3.6430 1.834 1.834 1.844 1.819 1.875 137,490,446 1.8457 -3.72%
2008-09-08 0 3.760 3.730 3.760 3.680 3.790 124,505,538 463,582,459 3.7234 1.905 1.890 1.905 1.864 1.920 245,743,687 1.8864 5.62%
2008-09-05 0 3.560 3.560 3.570 3.520 3.630 111,663,777 398,798,046 3.5714 1.804 1.804 1.809 1.783 1.839 220,397,170 1.8095 -3.52%
2008-09-04 0 3.690 3.690 3.700 3.680 3.840 105,004,350 394,076,115 3.7530 1.870 1.870 1.875 1.864 1.946 207,253,079 1.9014 -2.64%
2008-09-03 0 3.790 3.780 3.790 3.770 3.950 81,251,376 311,131,260 3.8292 1.920 1.915 1.920 1.910 2.001 160,370,479 1.9401 -3.81%
2008-09-02 0 3.940 3.930 3.940 3.850 3.980 50,541,240 197,555,050 3.9088 1.996 1.991 1.996 1.951 2.016 99,756,130 1.9804 0.77%
2008-09-01 0 3.910 3.910 3.920 3.910 4.000 53,919,861 213,032,512 3.9509 1.981 1.981 1.986 1.981 2.027 106,424,707 2.0017 -2.01%
2008-08-29 0 3.990 3.980 3.990 3.960 4.040 106,825,678 427,965,413 4.0062 2.022 2.016 2.022 2.006 2.047 210,847,938 2.0297 2.05%
2008-08-28 0 3.910 3.900 3.910 3.850 4.110 138,485,440 543,468,371 3.9244 1.981 1.976 1.981 1.951 2.082 273,336,618 1.9883 -4.40%
2008-08-27 0 4.090 4.080 4.090 3.940 4.100 75,297,423 303,786,923 4.0345 2.072 2.067 2.072 1.996 2.077 148,618,822 2.0441 3.54%
2008-08-26 0 3.950 3.950 3.960 3.830 3.950 49,940,514 194,924,653 3.9031 2.001 2.001 2.006 1.940 2.001 98,570,443 1.9775 0.00%
2008-08-25 0 3.950 3.940 3.950 3.840 3.960 93,127,535 364,648,649 3.9156 2.001 1.996 2.001 1.946 2.006 183,811,132 1.9838 3.95%
2008-08-21 0 3.800 3.800 3.810 3.770 3.950 126,334,629 483,095,970 3.8239 1.925 1.925 1.930 1.910 2.001 249,353,868 1.9374 -4.52%
2008-08-20 0 3.980 3.970 3.980 3.830 3.980 109,936,785 431,462,028 3.9246 2.016 2.011 2.016 1.940 2.016 216,988,508 1.9884 3.11%
2008-08-19 0 3.860 3.860 3.870 3.860 3.990 45,582,562 178,225,919 3.9100 1.956 1.956 1.961 1.956 2.022 89,968,904 1.9810 -2.77%
2008-08-18 0 3.970 3.970 3.980 3.960 4.040 56,944,649 227,424,001 3.9938 2.011 2.011 2.016 2.006 2.047 112,394,904 2.0234 -1.49%
2008-08-15 0 4.030 4.030 4.040 4.000 4.130 62,866,557 255,481,172 4.0639 2.042 2.042 2.047 2.027 2.092 124,083,312 2.0589 -0.74%
2008-08-14 0 4.060 4.060 4.070 3.930 4.090 94,741,616 378,324,885 3.9932 2.057 2.057 2.062 1.991 2.072 186,996,935 2.0232 2.01%
2008-08-13 0 3.980 3.980 3.990 3.950 4.090 103,378,565 413,191,892 3.9969 2.016 2.016 2.022 2.001 2.072 204,044,175 2.0250 -1.73%
2008-08-12 0 4.050 4.050 4.060 4.040 4.170 99,579,892 409,149,322 4.1088 2.052 2.052 2.057 2.047 2.113 196,546,517 2.0817 -1.94%
2008-08-11 0 4.130 4.130 4.140 4.120 4.220 65,852,733 274,005,420 4.1609 2.092 2.092 2.098 2.087 2.138 129,977,298 2.1081 0.24%
2008-08-08 0 4.120 4.120 4.140 4.120 4.270 116,368,277 486,543,317 4.1811 2.087 2.087 2.098 2.087 2.163 229,682,711 2.1183 -1.90%
2008-08-07 0 4.200 4.190 4.200 4.170 4.280 186,907,689 789,170,069 4.2222 2.128 2.123 2.128 2.113 2.168 368,910,374 2.1392 1.69%
2008-08-05 0 4.130 4.130 4.140 4.090 4.250 93,263,055 387,620,196 4.1562 2.092 2.092 2.098 2.072 2.153 184,078,615 2.1057 -2.82%
2008-08-04 0 4.250 4.240 4.250 4.210 4.320 61,718,222 262,994,768 4.2612 2.153 2.148 2.153 2.133 2.189 121,816,778 2.1589 -1.85%
2008-08-01 0 4.330 4.320 4.330 4.180 4.350 81,686,948 346,981,722 4.2477 2.194 2.189 2.194 2.118 2.204 161,230,192 2.1521 0.70%
2008-07-31 0 4.300 4.300 4.310 4.290 4.400 89,137,234 387,653,454 4.3490 2.179 2.179 2.184 2.174 2.229 175,935,247 2.2034 0.23%
2008-07-30 0 4.290 4.280 4.290 4.200 4.330 78,443,160 336,020,044 4.2836 2.174 2.168 2.174 2.128 2.194 154,827,742 2.1703 2.88%
2008-07-29 0 4.170 4.170 4.180 4.030 4.200 60,923,000 253,302,574 4.1577 2.113 2.113 2.118 2.042 2.128 120,247,203 2.1065 -2.34%
2008-07-28 0 4.270 4.260 4.270 4.230 4.300 43,713,314 186,229,773 4.2603 2.163 2.158 2.163 2.143 2.179 86,279,463 2.1584 0.95%
2008-07-25 0 4.230 4.220 4.230 4.190 4.370 97,271,457 414,687,541 4.2632 2.143 2.138 2.143 2.123 2.214 191,990,227 2.1599 -4.08%
2008-07-24 0 4.410 4.410 4.420 4.390 4.490 79,881,654 354,136,318 4.4333 2.234 2.234 2.239 2.224 2.275 157,666,980 2.2461 -1.12%
2008-07-23 0 4.460 4.450 4.460 4.400 4.470 80,728,680 358,074,417 4.4355 2.260 2.255 2.260 2.229 2.265 159,338,804 2.2473 2.53%
2008-07-22 0 4.350 4.350 4.360 4.250 4.450 87,757,125 383,689,702 4.3722 2.204 2.204 2.209 2.153 2.255 173,211,247 2.2152 -0.46%
2008-07-21 0 4.370 4.360 4.370 4.330 4.420 98,614,882 432,519,248 4.3859 2.214 2.209 2.214 2.194 2.239 194,641,822 2.2221 2.58%
2008-07-18 0 4.260 4.250 4.260 4.160 4.350 164,133,386 693,447,087 4.2249 2.158 2.153 2.158 2.108 2.204 323,959,433 2.1405 0.00%
2008-07-17 0 4.260 4.250 4.260 4.200 4.340 123,881,713 527,954,939 4.2618 2.158 2.153 2.158 2.128 2.199 244,512,408 2.1592 2.90%
2008-07-16 0 4.140 4.140 4.150 4.100 4.190 80,381,912 332,844,456 4.1408 2.098 2.098 2.103 2.077 2.123 158,654,368 2.0979 -0.24%
2008-07-15 0 4.150 4.150 4.160 4.110 4.280 103,632,215 431,875,739 4.1674 2.103 2.103 2.108 2.082 2.168 204,544,818 2.1114 -4.60%
2008-07-14 0 4.350 4.340 4.350 4.280 4.490 130,258,985 571,307,960 4.3859 2.204 2.199 2.204 2.168 2.275 257,099,594 2.2221 -1.14%
2008-07-11 0 4.400 4.390 4.400 4.310 4.450 132,398,175 581,148,936 4.3894 2.229 2.224 2.229 2.184 2.255 261,321,835 2.2239 2.33%
2008-07-10 0 4.300 4.300 4.310 4.080 4.360 157,810,905 673,512,552 4.2678 2.179 2.179 2.184 2.067 2.209 311,480,391 2.1623 2.87%
2008-07-09 0 4.180 4.170 4.180 4.060 4.180 131,092,089 541,401,710 4.1299 2.118 2.113 2.118 2.057 2.118 258,743,939 2.0924 5.82%
2008-07-08 0 3.950 3.950 3.960 3.940 4.100 92,435,477 370,456,086 4.0077 2.001 2.001 2.006 1.996 2.077 182,445,177 2.0305 -4.59%
2008-07-07 0 4.140 4.130 4.140 3.930 4.150 143,218,834 581,665,971 4.0614 2.098 2.092 2.098 1.991 2.103 282,679,188 2.0577 5.61%
2008-07-04 0 3.920 3.920 3.930 3.880 4.080 174,175,062 690,366,721 3.9636 1.986 1.986 1.991 1.966 2.067 343,779,262 2.0082 -2.49%
2008-07-03 0 4.020 4.020 4.030 4.010 4.160 121,588,224 496,146,429 4.0805 2.037 2.037 2.042 2.032 2.108 239,985,618 2.0674 -2.66%
2008-07-02 0 4.130 4.110 4.130 4.090 4.240 133,834,453 553,818,609 4.1381 2.092 2.082 2.092 2.072 2.148 264,156,699 2.0966 -2.59%
2008-06-30 0 4.240 4.230 4.240 4.180 4.270 103,533,134 436,629,078 4.2173 2.148 2.143 2.148 2.118 2.163 204,349,256 2.1367 0.71%
2008-06-27 0 4.210 4.210 4.220 4.180 4.250 178,714,815 756,672,330 4.2340 2.133 2.133 2.138 2.118 2.153 352,739,631 2.1451 -3.44%
2008-06-26 0 4.360 4.350 4.360 4.330 4.490 111,260,957 490,460,778 4.4082 2.209 2.204 2.209 2.194 2.275 219,602,102 2.2334 -1.80%
2008-06-25 0 4.440 4.430 4.440 4.370 4.460 127,403,101 562,276,837 4.4134 2.250 2.244 2.250 2.214 2.260 251,462,773 2.2360 2.07%
2008-06-24 0 4.350 4.350 4.360 4.350 4.510 189,246,829 835,654,137 4.4157 2.204 2.204 2.209 2.204 2.285 373,527,269 2.2372 -1.14%
2008-06-23 0 4.400 4.390 4.400 4.350 4.450 103,683,988 455,449,328 4.3927 2.229 2.224 2.229 2.204 2.255 204,647,005 2.2255 -0.68%
2008-06-20 0 4.430 4.420 4.430 4.420 4.600 144,872,829 650,951,919 4.4933 2.244 2.239 2.244 2.239 2.331 285,943,772 2.2765 -1.12%
2008-06-19 0 4.480 4.480 4.490 4.460 4.610 121,245,478 547,559,326 4.5161 2.270 2.270 2.275 2.260 2.336 239,309,121 2.2881 -4.27%
2008-06-18 0 4.680 4.660 4.680 4.540 4.730 154,537,561 716,563,603 4.6368 2.371 2.361 2.371 2.300 2.396 305,019,605 2.3492 2.18%
2008-06-17 0 4.580 4.580 4.590 4.540 4.630 82,135,652 375,570,285 4.5726 2.320 2.320 2.326 2.300 2.346 162,115,825 2.3167 -0.65%
2008-06-16 0 4.610 4.600 4.610 4.510 4.610 156,223,414 712,259,997 4.5592 2.336 2.331 2.336 2.285 2.336 308,347,069 2.3099 3.36%
2008-06-13 0 4.460 4.460 4.470 4.460 4.620 125,360,180 567,059,551 4.5234 2.260 2.260 2.265 2.260 2.341 247,430,543 2.2918 -3.67%
2008-06-12 0 4.630 4.610 4.630 4.470 4.660 216,496,975 989,054,042 4.5684 2.346 2.336 2.346 2.265 2.361 427,312,437 2.3146 -0.64%
2008-06-11 0 4.660 4.660 4.670 4.610 4.740 114,105,077 534,126,908 4.6810 2.361 2.361 2.366 2.336 2.402 225,215,704 2.3716 -0.85%
2008-06-10 0 4.700 4.700 4.710 4.670 4.870 271,562,828 1,289,939,602 4.7501 2.381 2.381 2.386 2.366 2.467 535,999,054 2.4066 -5.24%
2008-06-06 0 4.960 4.950 4.960 4.900 5.010 117,658,198 582,928,201 4.9544 2.513 2.508 2.513 2.483 2.538 232,228,701 2.5101 0.40%
2008-06-05 0 4.940 4.940 4.950 4.920 5.030 224,084,461 1,115,106,613 4.9763 2.503 2.503 2.508 2.493 2.548 442,288,291 2.5212 0.61%
2008-06-04 0 4.910 4.910 4.920 4.730 5.120 598,695,748 2,958,083,648 4.9409 2.488 2.488 2.493 2.396 2.594 1,181,679,971 2.5033 -0.81%
2008-06-03 0 4.950 4.950 4.960 4.930 5.350 910,725,522 4,624,336,589 5.0776 2.508 2.508 2.513 2.498 2.711 1,797,550,947 2.5726 -12.70%
2008-06-02 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 2.873 - - - - 0 - 0.00%
2008-05-23 1 5.670 5.660 5.680 5.350 5.670 313,318,782 1,740,755,593 5.5559 2.873 2.868 2.878 2.711 2.873 618,415,164 2.8149 6.98%
2008-05-22 0 5.300 5.300 5.310 5.200 5.340 118,977,137 627,254,304 5.2721 2.685 2.685 2.690 2.635 2.706 234,831,966 2.6711 -1.30%
2008-05-21 0 5.370 5.380 5.390 5.220 5.420 163,411,819 867,819,169 5.3106 2.721 2.726 2.731 2.645 2.746 322,535,235 2.6906 0.00%
2008-05-20 0 5.370 5.380 5.390 5.310 5.510 109,428,447 590,797,500 5.3989 2.721 2.726 2.731 2.690 2.792 215,985,172 2.7354 -2.89%
2008-05-19 0 5.530 5.510 5.520 5.460 5.580 97,020,620 535,472,435 5.5192 2.802 2.792 2.797 2.766 2.827 191,495,136 2.7963 -1.43%
2008-05-16 0 5.610 5.580 5.590 5.420 5.620 126,714,672 697,828,384 5.5071 2.842 2.827 2.832 2.746 2.847 250,103,981 2.7902 3.13%
2008-05-15 0 5.440 5.430 5.440 5.400 5.560 170,536,833 929,031,192 5.4477 2.756 2.751 2.756 2.736 2.817 336,598,281 2.7601 -1.45%
2008-05-14 0 5.520 5.520 5.530 5.450 5.580 110,890,702 610,306,044 5.5037 2.797 2.797 2.802 2.761 2.827 218,871,308 2.7884 -1.08%
2008-05-13 0 5.580 5.560 5.570 5.420 5.650 195,165,636 1,076,206,866 5.5143 2.827 2.817 2.822 2.746 2.863 385,209,556 2.7938 -0.53%
2008-05-09 0 5.610 5.600 5.610 5.510 5.730 282,553,547 1,581,169,802 5.5960 2.842 2.837 2.842 2.792 2.903 557,692,064 2.8352 1.26%
2008-05-08 0 5.540 5.550 5.560 5.320 5.560 244,845,799 1,338,619,546 5.4672 2.807 2.812 2.817 2.695 2.817 483,266,129 2.7699 2.59%
2008-05-07 0 5.400 5.390 5.400 5.360 5.610 229,205,726 1,256,539,846 5.4821 2.736 2.731 2.736 2.716 2.842 452,396,424 2.7775 -2.70%
2008-05-06 0 5.550 5.540 5.550 5.350 5.610 246,352,464 1,359,706,316 5.5194 2.812 2.807 2.812 2.711 2.842 486,239,920 2.7964 2.97%
2008-05-05 0 5.390 5.380 5.390 5.360 5.510 137,702,684 746,226,951 5.4191 2.731 2.726 2.731 2.716 2.792 271,791,647 2.7456 0.00%
2008-05-02 0 5.390 5.380 5.390 5.280 5.410 173,755,267 930,885,256 5.3575 2.731 2.726 2.731 2.675 2.741 342,950,688 2.7143 3.26%
2008-04-30 0 5.220 5.220 5.230 5.180 5.320 96,739,142 507,658,394 5.2477 2.645 2.645 2.650 2.624 2.695 190,939,566 2.6587 -1.14%
2008-04-29 0 5.280 5.260 5.270 5.200 5.310 110,216,756 580,565,344 5.2675 2.675 2.665 2.670 2.635 2.690 217,541,102 2.6688 1.54%
2008-04-28 0 5.200 5.180 5.200 5.160 5.280 113,599,417 591,843,040 5.2099 2.635 2.624 2.635 2.614 2.675 224,217,654 2.6396 0.68%
2008-04-25 0 5.250 5.250 5.260 5.170 5.400 145,008,951 764,784,443 5.2740 2.617 2.617 2.622 2.577 2.692 290,922,619 2.6288 -1.50%
2008-04-24 0 5.330 5.320 5.330 5.300 5.480 240,048,374 1,290,756,195 5.3771 2.657 2.652 2.657 2.642 2.731 481,594,421 2.6802 0.76%
2008-04-23 0 5.290 5.290 5.300 5.220 5.350 151,918,321 803,178,170 5.2869 2.637 2.637 2.642 2.602 2.667 304,784,467 2.6352 0.76%
2008-04-22 0 5.250 5.260 5.270 5.030 5.270 114,176,574 590,618,808 5.1729 2.617 2.622 2.627 2.507 2.627 229,065,501 2.5784 1.94%
2008-04-21 0 5.150 5.150 5.160 5.060 5.180 136,849,874 700,088,321 5.1157 2.567 2.567 2.572 2.522 2.582 274,553,561 2.5499 2.18%
2008-04-18 0 5.040 5.050 5.060 5.030 5.190 177,218,496 902,866,437 5.0947 2.512 2.517 2.522 2.507 2.587 355,542,666 2.5394 -1.18%
2008-04-17 0 5.100 5.100 5.110 5.020 5.240 240,678,543 1,230,138,170 5.1111 2.542 2.542 2.547 2.502 2.612 482,858,690 2.5476 4.08%
2008-04-16 0 4.900 4.910 4.920 4.810 5.120 244,746,863 1,219,793,029 4.9839 2.442 2.447 2.452 2.398 2.552 491,020,713 2.4842 1.24%
2008-04-15 0 4.840 4.820 4.850 4.740 4.930 124,471,457 601,043,888 4.8288 2.412 2.403 2.417 2.363 2.457 249,719,497 2.4069 -1.02%
2008-04-14 0 4.890 4.890 4.900 4.800 5.030 204,448,023 1,001,996,344 4.9010 2.437 2.437 2.442 2.393 2.507 410,171,606 2.4429 -5.23%
2008-04-11 0 5.160 5.160 5.170 5.070 5.200 135,877,697 696,870,974 5.1287 2.572 2.572 2.577 2.527 2.592 272,603,141 2.5564 0.58%
2008-04-10 0 5.130 5.110 5.130 5.000 5.130 119,439,728 604,785,042 5.0635 2.557 2.547 2.557 2.492 2.557 239,624,646 2.5239 0.20%
2008-04-09 0 5.120 5.110 5.120 5.040 5.310 167,493,834 867,293,205 5.1781 2.552 2.547 2.552 2.512 2.647 336,032,670 2.5810 -2.10%
2008-04-08 0 5.230 5.200 5.220 5.200 5.380 235,588,033 1,250,359,580 5.3074 2.607 2.592 2.602 2.592 2.682 472,645,910 2.6454 -1.13%
2008-04-07 0 5.290 5.280 5.290 5.100 5.370 299,944,525 1,574,962,654 5.2508 2.637 2.632 2.637 2.542 2.677 601,760,417 2.6173 4.34%
2008-04-03 0 5.070 5.060 5.070 4.960 5.120 152,881,160 773,072,600 5.0567 2.527 2.522 2.527 2.472 2.552 306,716,152 2.5205 1.60%
2008-04-02 0 4.990 4.990 5.000 4.920 5.130 260,083,239 1,303,849,924 5.0132 2.487 2.487 2.492 2.452 2.557 521,789,149 2.4988 2.04%
2008-04-01 0 4.890 4.880 4.890 4.800 4.980 112,684,755 553,377,269 4.9108 2.437 2.432 2.437 2.393 2.482 226,072,555 2.4478 0.20%
2008-03-31 0 4.880 4.870 4.890 4.760 5.100 196,569,188 965,772,742 4.9131 2.432 2.427 2.437 2.373 2.542 394,364,780 2.4489 -4.69%
2008-03-28 0 5.120 5.120 5.130 4.850 5.140 167,952,525 845,376,489 5.0334 2.552 2.552 2.557 2.417 2.562 336,952,913 2.5089 4.49%
2008-03-27 0 4.900 4.880 4.890 4.770 4.950 126,422,148 615,676,504 4.8700 2.442 2.432 2.437 2.378 2.467 253,633,049 2.4274 -1.41%
2008-03-26 0 4.970 4.960 4.970 4.870 5.100 138,483,214 688,500,678 4.9717 2.477 2.472 2.477 2.427 2.542 277,830,431 2.4781 0.20%
2008-03-25 0 4.960 4.970 4.980 4.700 5.050 232,480,108 1,137,115,037 4.8912 2.472 2.477 2.482 2.343 2.517 466,410,670 2.4380 9.01%
2008-03-20 0 4.550 4.530 4.550 4.480 4.820 191,155,614 885,581,062 4.6328 2.268 2.258 2.268 2.233 2.403 383,503,856 2.3092 -5.99%
2008-03-19 0 4.840 4.860 4.870 4.770 4.940 275,770,392 1,335,237,377 4.8418 2.412 2.422 2.427 2.378 2.462 553,261,328 2.4134 2.54%
2008-03-18 0 4.720 4.720 4.730 4.300 4.900 399,649,500 1,817,607,390 4.5480 2.353 2.353 2.358 2.143 2.442 801,792,431 2.2669 -0.21%
2008-03-17 0 4.730 4.740 4.750 4.680 5.020 328,216,074 1,595,462,483 4.8610 2.358 2.363 2.368 2.333 2.502 658,479,903 2.4229 -10.08%
2008-03-14 0 5.260 5.250 5.260 5.200 5.570 227,173,232 1,211,826,236 5.3344 2.622 2.617 2.622 2.592 2.776 455,763,808 2.6589 -2.95%
2008-03-13 0 5.420 5.410 5.420 5.400 5.690 156,532,091 869,923,943 5.5575 2.702 2.697 2.702 2.692 2.836 314,040,793 2.7701 -5.41%
2008-03-12 0 5.730 5.700 5.710 5.650 5.870 197,824,776 1,137,672,359 5.7509 2.856 2.841 2.846 2.816 2.926 396,883,790 2.8665 0.35%
2008-03-11 0 5.710 5.700 5.710 5.520 5.720 157,268,508 883,392,930 5.6171 2.846 2.841 2.846 2.751 2.851 315,518,221 2.7998 1.60%
2008-03-10 0 5.620 5.640 5.650 5.440 5.650 210,876,020 1,168,053,362 5.5391 2.801 2.811 2.816 2.712 2.816 423,067,705 2.7609 1.26%
2008-03-07 0 5.550 5.550 5.580 5.510 5.640 172,651,848 961,921,312 5.5715 2.766 2.766 2.781 2.746 2.811 346,380,879 2.7771 -3.31%
2008-03-06 0 5.740 5.730 5.740 5.720 5.840 125,416,518 725,398,456 5.7839 2.861 2.856 2.861 2.851 2.911 251,615,515 2.8830 0.70%
2008-03-05 0 5.700 5.690 5.700 5.550 5.740 191,652,178 1,083,014,199 5.6509 2.841 2.836 2.841 2.766 2.861 384,500,083 2.8167 2.52%
2008-03-04 0 5.560 5.560 5.570 5.550 5.820 194,826,009 1,101,044,253 5.6514 2.771 2.771 2.776 2.766 2.901 390,867,546 2.8169 -2.97%
2008-03-03 0 5.730 5.700 5.710 5.710 5.840 188,752,019 1,090,343,530 5.7766 2.856 2.841 2.846 2.846 2.911 378,681,670 2.8793 -3.70%
2008-02-29 0 5.950 5.950 5.970 5.900 6.000 127,599,558 758,886,725 5.9474 2.966 2.966 2.976 2.941 2.991 255,995,215 2.9645 -1.65%
2008-02-28 0 6.050 6.040 6.050 6.000 6.140 140,960,290 853,879,900 6.0576 3.016 3.011 3.016 2.991 3.060 282,800,038 3.0194 -1.47%
2008-02-27 0 6.140 6.120 6.130 6.010 6.190 157,829,537 963,926,977 6.1074 3.060 3.050 3.055 2.996 3.085 316,643,780 3.0442 2.33%
2008-02-26 0 6.000 6.000 6.020 5.880 6.040 124,695,222 745,708,964 5.9803 2.991 2.991 3.001 2.931 3.011 250,168,423 2.9808 1.52%
2008-02-25 0 5.910 5.910 5.920 5.870 6.120 147,496,308 883,634,758 5.9909 2.946 2.946 2.951 2.926 3.050 295,912,852 2.9861 -1.17%
2008-02-22 0 5.980 5.980 5.990 5.860 6.000 199,022,524 1,178,377,651 5.9208 2.981 2.981 2.986 2.921 2.991 399,286,759 2.9512 0.17%
2008-02-21 0 5.970 5.970 5.980 5.890 6.160 252,623,948 1,525,866,164 6.0401 2.976 2.976 2.981 2.936 3.070 506,824,028 3.0106 -0.33%
2008-02-20 0 5.990 5.990 6.000 5.980 6.340 255,066,419 1,557,707,102 6.1071 2.986 2.986 2.991 2.981 3.160 511,724,209 3.0440 -5.22%
2008-02-19 0 6.320 6.310 6.320 6.270 6.520 212,129,201 1,360,288,363 6.4125 3.150 3.145 3.150 3.125 3.250 425,581,886 3.1963 0.96%
2008-02-18 0 6.260 6.270 6.280 6.250 6.550 312,209,594 1,999,082,022 6.4030 3.120 3.125 3.130 3.115 3.265 626,367,078 3.1916 0.97%
2008-02-15 0 6.200 6.210 6.220 5.860 6.250 290,298,524 1,777,861,396 6.1243 3.090 3.095 3.100 2.921 3.115 582,408,234 3.0526 3.16%
2008-02-14 0 6.010 6.030 6.040 5.830 6.050 266,331,462 1,585,773,301 5.9541 2.996 3.006 3.011 2.906 3.016 534,324,578 2.9678 4.70%
2008-02-13 0 5.740 5.730 5.740 5.670 5.820 199,082,691 1,143,857,692 5.7456 2.861 2.856 2.861 2.826 2.901 399,407,468 2.8639 2.32%
2008-02-12 0 5.610 5.600 5.610 5.550 5.720 140,435,477 791,692,056 5.6374 2.796 2.791 2.796 2.766 2.851 281,747,137 2.8099 2.75%
2008-02-11 0 5.460 5.440 5.450 5.450 5.770 239,096,226 1,347,050,820 5.6339 2.722 2.712 2.717 2.717 2.876 479,684,184 2.8082 -2.50%
2008-02-06 0 5.600 5.570 5.580 5.550 5.700 220,616,800 1,243,640,912 5.6371 2.791 2.776 2.781 2.766 2.841 442,610,038 2.8098 -6.67%
2008-02-05 0 6.000 5.980 5.990 5.870 6.080 149,596,614 893,907,873 5.9755 2.991 2.981 2.986 2.926 3.031 300,126,568 2.9784 -0.50%
2008-02-04 0 6.030 5.990 6.000 5.930 6.110 327,920,103 1,973,472,338 6.0181 3.006 2.986 2.991 2.956 3.045 657,886,114 2.9997 3.61%
2008-02-01 0 5.820 5.840 5.850 5.460 5.850 255,633,005 1,445,056,477 5.6529 2.901 2.911 2.916 2.722 2.916 512,860,916 2.8176 6.40%
2008-01-31 0 5.470 5.460 5.470 5.430 5.670 282,646,910 1,568,738,211 5.5502 2.726 2.722 2.726 2.707 2.826 567,057,267 2.7665 -1.97%
2008-01-30 0 5.580 5.580 5.600 5.500 5.800 199,678,660 1,126,457,143 5.6413 2.781 2.781 2.791 2.741 2.891 400,603,124 2.8119 -1.76%
2008-01-29 0 5.680 5.660 5.680 5.600 5.770 250,301,186 1,425,261,638 5.6942 2.831 2.821 2.831 2.791 2.876 502,164,012 2.8382 1.07%
2008-01-28 0 5.620 5.610 5.630 5.530 5.820 349,568,522 1,983,646,282 5.6746 2.801 2.796 2.806 2.756 2.901 701,318,018 2.8285 -4.91%
2008-01-25 0 5.910 5.890 5.910 5.790 6.050 328,098,656 1,938,584,829 5.9085 2.946 2.936 2.946 2.886 3.016 658,244,334 2.9451 4.79%
2008-01-24 0 5.640 5.650 5.660 5.620 6.180 556,764,607 3,283,151,759 5.8968 2.811 2.816 2.821 2.801 3.080 1,117,002,893 2.9393 -3.42%
2008-01-23 0 5.840 5.840 5.850 5.360 5.870 631,688,134 3,557,260,555 5.6314 2.911 2.911 2.916 2.672 2.926 1,267,317,399 2.8069 9.57%
2008-01-22 0 5.330 5.310 5.320 5.230 5.830 692,638,335 3,855,086,304 5.5658 2.657 2.647 2.652 2.607 2.906 1,389,598,072 2.7742 -11.75%
2008-01-21 0 6.040 6.020 6.030 6.000 6.670 453,716,829 2,888,529,400 6.3664 3.011 3.001 3.006 2.991 3.325 910,264,418 3.1733 -7.79%
2008-01-18 0 6.550 6.550 6.560 6.180 6.730 389,060,335 2,545,478,428 6.5426 3.265 3.265 3.270 3.080 3.355 780,548,035 3.2611 2.83%
2008-01-17 0 6.370 6.390 6.400 6.090 6.460 383,806,478 2,416,623,408 6.2965 3.175 3.185 3.190 3.036 3.220 770,007,542 3.1384 4.26%
2008-01-16 0 6.110 6.110 6.120 5.930 6.330 404,483,816 2,484,307,706 6.1419 3.045 3.045 3.050 2.956 3.155 811,491,225 3.0614 -0.97%
2008-01-15 0 6.170 6.150 6.160 6.160 6.870 527,135,163 3,409,723,146 6.4684 3.075 3.065 3.070 3.070 3.424 1,057,559,146 3.2241 -8.32%
2008-01-14 0 6.730 6.730 6.740 6.450 6.960 411,656,609 2,781,985,802 6.7580 3.355 3.355 3.360 3.215 3.469 825,881,562 3.3685 1.36%
2008-01-11 0 6.640 6.650 6.660 6.600 7.140 640,997,597 4,380,222,168 6.8334 3.310 3.315 3.320 3.290 3.559 1,285,994,407 3.4061 -5.14%
2008-01-10 0 7.000 6.990 7.000 6.490 7.050 699,106,469 4,774,639,800 6.8296 3.489 3.484 3.489 3.235 3.514 1,402,574,695 3.4042 6.06%
2008-01-09 0 6.600 6.600 6.610 6.150 6.630 435,920,933 2,807,492,352 6.4404 3.290 3.290 3.295 3.065 3.305 874,561,596 3.2102 6.11%
2008-01-08 0 6.220 6.210 6.220 6.090 6.450 382,857,432 2,418,031,017 6.3157 3.100 3.095 3.100 3.036 3.215 768,103,529 3.1481 1.97%
2008-01-07 0 6.100 6.100 6.110 6.020 6.110 165,736,782 1,006,269,058 6.0715 3.041 3.041 3.045 3.001 3.045 332,507,603 3.0263 -1.29%
2008-01-04 0 6.180 6.190 6.200 6.090 6.210 195,569,572 1,201,375,372 6.1430 3.080 3.085 3.090 3.036 3.095 392,359,311 3.0619 0.82%
2008-01-03 0 6.130 6.130 6.140 6.100 6.230 141,207,863 870,824,470 6.1670 3.055 3.055 3.060 3.041 3.105 283,296,728 3.0739 -1.61%
2008-01-02 0 6.230 6.240 6.250 6.080 6.390 156,391,454 981,523,614 6.2761 3.105 3.110 3.115 3.031 3.185 313,758,641 3.1283 0.48%
2007-12-31 0 6.200 6.190 6.200 6.180 6.320 83,452,375 521,755,175 6.2521 3.090 3.085 3.090 3.080 3.150 167,425,413 3.1163 0.16%
2007-12-28 0 6.190 6.190 6.200 6.150 6.450 249,119,057 1,566,050,470 6.2864 3.085 3.085 3.090 3.065 3.215 499,792,379 3.1334 -1.43%
2007-12-27 0 6.280 6.280 6.290 5.950 6.480 482,170,506 3,049,428,757 6.3244 3.130 3.130 3.135 2.966 3.230 967,349,296 3.1524 6.26%
2007-12-24 0 5.910 5.910 5.920 5.840 5.930 88,882,788 523,728,983 5.8924 2.946 2.946 2.951 2.911 2.956 178,320,120 2.9370 2.07%
2007-12-21 0 5.790 5.800 5.810 5.700 5.950 130,476,558 760,019,848 5.8250 2.886 2.891 2.896 2.841 2.966 261,767,165 2.9034 -0.17%
2007-12-20 0 5.800 5.770 5.800 5.680 5.860 147,701,305 855,430,524 5.7916 2.891 2.876 2.891 2.831 2.921 296,324,125 2.8868 0.69%
2007-12-19 0 5.760 5.760 5.780 5.540 5.830 195,814,830 1,116,624,968 5.7025 2.871 2.871 2.881 2.761 2.906 392,851,358 2.8424 -0.35%
2007-12-18 0 5.780 5.790 5.800 5.330 5.790 285,855,066 1,599,479,781 5.5954 2.881 2.886 2.891 2.657 2.886 573,493,595 2.7890 5.09%
2007-12-17 0 5.500 5.500 5.510 5.500 5.720 211,034,121 1,180,876,873 5.5957 2.741 2.741 2.746 2.741 2.851 423,384,893 2.7891 -3.85%
2007-12-14 0 5.720 5.690 5.700 5.650 5.830 193,595,963 1,113,295,534 5.7506 2.851 2.836 2.841 2.816 2.906 388,399,780 2.8664 -1.72%
2007-12-13 0 5.820 5.840 5.850 5.750 6.100 264,378,824 1,566,519,357 5.9253 2.901 2.911 2.916 2.866 3.041 530,407,119 2.9534 -3.64%
2007-12-12 0 6.040 6.030 6.040 6.000 6.150 223,663,132 1,360,836,752 6.0843 3.011 3.006 3.011 2.991 3.065 448,721,708 3.0327 -1.95%
2007-12-11 0 6.160 6.170 6.180 6.100 6.220 173,696,046 1,068,195,775 6.1498 3.070 3.075 3.080 3.041 3.100 348,475,789 3.0653 0.98%
2007-12-10 0 6.100 6.090 6.100 6.020 6.260 190,464,148 1,169,972,234 6.1427 3.041 3.036 3.041 3.001 3.120 382,116,610 3.0618 -1.77%
2007-12-07 0 6.210 6.200 6.210 6.120 6.450 160,826,234 1,005,019,672 6.2491 3.095 3.090 3.095 3.050 3.215 322,655,870 3.1148 -1.58%
2007-12-06 0 6.310 6.310 6.320 6.300 6.680 235,132,345 1,517,089,339 6.4521 3.145 3.145 3.150 3.140 3.330 471,731,691 3.2160 -3.07%
2007-12-05 0 6.510 6.500 6.510 6.340 6.550 248,467,398 1,612,165,281 6.4884 3.245 3.240 3.245 3.160 3.265 498,484,995 3.2341 2.68%
2007-12-04 0 6.340 6.350 6.360 6.130 6.470 231,542,585 1,471,540,713 6.3554 3.160 3.165 3.170 3.055 3.225 464,529,775 3.1678 2.59%
2007-12-03 0 6.180 6.150 6.160 6.140 6.490 267,088,690 1,689,923,455 6.3272 3.080 3.065 3.070 3.060 3.235 535,843,758 3.1538 -0.32%
2007-11-30 0 6.200 6.210 6.240 6.140 6.380 258,355,357 1,610,030,311 6.2318 3.090 3.095 3.110 3.060 3.180 518,322,605 3.1062 -0.96%
2007-11-29 0 6.260 6.260 6.270 6.180 6.470 479,196,795 3,027,206,911 6.3173 3.120 3.120 3.125 3.080 3.225 961,383,320 3.1488 3.81%
2007-11-28 0 6.030 6.020 6.030 5.770 6.110 481,639,889 2,873,490,922 5.9661 3.006 3.001 3.006 2.876 3.045 966,284,751 2.9738 5.42%
2007-11-27 0 5.720 5.730 5.740 5.520 5.850 249,607,537 1,427,534,440 5.7191 2.851 2.856 2.861 2.751 2.916 500,772,387 2.8507 0.18%
2007-11-26 0 5.710 5.700 5.710 5.600 5.760 281,600,763 1,604,848,768 5.6990 2.846 2.841 2.846 2.791 2.871 564,958,446 2.8406 4.20%
2007-11-23 0 5.480 5.480 5.500 5.450 5.720 220,914,822 1,232,592,359 5.5795 2.731 2.731 2.741 2.717 2.851 443,207,942 2.7811 -0.36%
2007-11-22 0 5.500 5.500 5.510 5.380 5.770 438,585,065 2,448,599,118 5.5830 2.741 2.741 2.746 2.682 2.876 879,906,482 2.7828 1.85%
2007-11-21 0 5.400 5.380 5.390 5.380 5.910 365,089,057 2,054,627,126 5.6277 2.692 2.682 2.687 2.682 2.946 732,455,921 2.8051 -8.32%
2007-11-20 0 5.890 5.890 5.910 5.250 6.030 660,219,680 3,767,322,795 5.7062 2.936 2.936 2.946 2.617 3.006 1,324,558,500 2.8442 8.07%
2007-11-19 0 5.450 5.450 5.460 5.200 5.580 393,092,820 2,149,878,866 5.4691 2.717 2.717 2.722 2.592 2.781 788,638,164 2.7261 4.61%
2007-11-16 0 5.210 5.200 5.210 5.200 5.460 291,390,355 1,552,851,392 5.3291 2.597 2.592 2.597 2.592 2.722 584,598,708 2.6563 -5.79%
2007-11-15 0 5.530 5.530 5.540 5.500 5.830 302,481,144 1,711,703,152 5.6589 2.756 2.756 2.761 2.741 2.906 606,849,482 2.8206 -3.83%
2007-11-14 0 5.750 5.730 5.750 5.470 5.810 435,399,411 2,467,785,466 5.6679 2.866 2.856 2.866 2.726 2.896 873,515,299 2.8251 8.08%
2007-11-13 0 5.320 5.320 5.330 4.930 5.390 416,638,476 2,160,133,895 5.1847 2.652 2.652 2.657 2.457 2.687 835,876,378 2.5843 4.93%
2007-11-12 0 5.070 5.060 5.070 5.040 5.310 291,189,505 1,499,099,312 5.1482 2.527 2.522 2.527 2.512 2.647 584,195,754 2.5661 -6.46%
2007-11-09 0 5.420 5.410 5.420 5.350 5.610 364,699,289 1,990,684,322 5.4584 2.702 2.697 2.702 2.667 2.796 731,673,953 2.7207 -1.09%
2007-11-08 0 5.480 5.480 5.490 5.310 5.530 280,278,405 1,523,282,307 5.4349 2.731 2.731 2.736 2.647 2.756 562,305,480 2.7090 -3.01%
2007-11-07 0 5.650 5.650 5.680 5.620 5.950 303,384,476 1,757,040,351 5.7915 2.816 2.816 2.831 2.801 2.966 608,661,781 2.8867 -2.75%
2007-11-06 0 5.810 5.800 5.810 5.630 6.000 290,445,835 1,664,907,941 5.7322 2.896 2.891 2.896 2.806 2.991 582,703,775 2.8572 0.52%
2007-11-05 0 5.780 5.750 5.760 5.750 6.230 318,579,000 1,901,352,541 5.9682 2.881 2.866 2.871 2.866 3.105 639,145,629 2.9748 -8.54%
2007-11-02 0 6.320 6.310 6.320 6.250 6.440 269,994,575 1,712,584,460 6.3430 3.150 3.145 3.150 3.115 3.210 541,673,658 3.1617 -3.81%
2007-11-01 0 6.570 6.570 6.580 6.510 6.780 209,346,672 1,396,042,838 6.6686 3.275 3.275 3.280 3.245 3.379 419,999,467 3.3239 -1.79%
2007-10-31 0 6.690 6.680 6.690 6.480 6.760 212,504,832 1,411,919,930 6.6442 3.335 3.330 3.335 3.230 3.369 426,335,491 3.3118 0.45%
2007-10-30 0 6.660 6.660 6.670 6.620 6.900 329,815,648 2,230,153,739 6.7618 3.320 3.320 3.325 3.300 3.439 661,689,031 3.3704 -1.91%
2007-10-29 0 6.790 6.810 6.820 6.500 7.040 545,343,886 3,739,776,631 6.8576 3.384 3.394 3.399 3.240 3.509 1,094,090,197 3.4182 5.60%
2007-10-26 0 6.430 6.420 6.430 6.280 6.510 223,982,423 1,438,997,574 6.4246 3.205 3.200 3.205 3.130 3.245 449,362,282 3.2023 1.26%
2007-10-25 0 6.350 6.320 6.330 6.160 6.650 301,857,335 1,916,372,040 6.3486 3.165 3.150 3.155 3.070 3.315 605,597,972 3.1644 -1.55%
2007-10-24 0 6.450 6.440 6.450 6.400 6.940 321,094,794 2,154,735,456 6.7106 3.215 3.210 3.215 3.190 3.459 644,192,913 3.3449 -3.01%
2007-10-23 0 6.650 6.650 6.660 6.520 6.680 227,169,551 1,500,769,668 6.6064 3.315 3.315 3.320 3.250 3.330 455,756,423 3.2929 2.15%
2007-10-22 0 6.510 6.500 6.510 6.330 6.680 457,880,722 2,984,898,881 6.5189 3.245 3.240 3.245 3.155 3.330 918,618,182 3.2493 -4.26%
2007-10-18 0 6.800 6.780 6.800 6.740 7.450 484,891,439 3,376,648,669 6.9637 3.389 3.379 3.389 3.360 3.713 972,808,138 3.4710 -4.36%
2007-10-17 0 7.110 7.100 7.120 6.800 7.200 570,144,727 4,014,607,712 7.0414 3.544 3.539 3.549 3.389 3.589 1,143,846,613 3.5097 -1.25%
2007-10-16 0 7.200 7.150 7.160 7.120 7.580 745,084,134 5,466,607,702 7.3369 3.589 3.564 3.569 3.549 3.778 1,494,816,882 3.6570 -0.28%
2007-10-15 0 7.220 7.220 7.230 6.860 7.340 611,978,333 4,400,491,475 7.1906 3.599 3.599 3.604 3.419 3.659 1,227,774,826 3.5841 6.02%
2007-10-12 0 6.810 6.840 6.850 6.270 7.080 708,947,242 4,716,368,636 6.6526 3.394 3.409 3.414 3.125 3.529 1,422,317,638 3.3160 3.03%
2007-10-11 0 6.610 6.610 6.620 5.980 6.680 645,853,588 4,117,686,278 6.3756 3.295 3.295 3.300 2.981 3.330 1,295,736,686 3.1779 9.80%
2007-10-10 0 6.020 6.020 6.030 5.880 6.310 456,781,978 2,790,059,254 6.1081 3.001 3.001 3.006 2.931 3.145 916,413,839 3.0445 -2.43%
2007-10-09 0 6.170 6.140 6.150 5.720 6.190 453,037,692 2,667,753,037 5.8886 3.075 3.060 3.065 2.851 3.085 908,901,907 2.9351 3.18%
2007-10-08 0 5.980 5.980 5.990 5.970 6.480 344,724,249 2,151,582,314 6.2415 2.981 2.981 2.986 2.976 3.230 691,599,248 3.1110 -4.01%
2007-10-05 0 6.230 6.230 6.240 6.100 6.330 332,175,710 2,063,299,415 6.2115 3.105 3.105 3.110 3.041 3.155 666,423,879 3.0961 2.30%
2007-10-04 0 6.090 6.070 6.080 6.060 6.500 509,825,212 3,201,882,913 6.2804 3.036 3.026 3.031 3.021 3.240 1,022,831,246 3.1304 -4.40%
2007-10-03 0 6.370 6.370 6.380 6.160 7.080 696,421,934 4,658,342,091 6.6890 3.175 3.175 3.180 3.070 3.529 1,397,188,876 3.3341 -2.00%
2007-10-02 0 6.500 6.480 6.490 6.140 6.650 575,223,175 3,684,935,444 6.4061 3.240 3.230 3.235 3.060 3.315 1,154,035,193 3.1931 10.92%
2007-09-28 0 5.860 5.850 5.860 5.650 6.000 574,085,590 3,348,971,134 5.8336 2.921 2.916 2.921 2.816 2.991 1,151,752,926 2.9077 0.69%
2007-09-27 0 5.820 5.840 5.850 5.240 5.860 776,904,257 4,300,041,742 5.5348 2.901 2.911 2.916 2.612 2.921 1,558,655,655 2.7588 13.23%
2007-09-25 0 5.140 5.130 5.140 4.780 5.380 884,668,295 4,564,328,736 5.1594 2.562 2.557 2.562 2.383 2.682 1,774,856,075 2.5717 7.08%
2007-09-24 0 4.800 4.790 4.800 4.610 4.950 361,248,562 1,733,129,591 4.7976 2.393 2.388 2.393 2.298 2.467 724,750,970 2.3913 4.12%
2007-09-21 0 4.610 4.600 4.610 4.570 4.660 133,879,465 618,417,516 4.6192 2.298 2.293 2.298 2.278 2.323 268,594,210 2.3024 -1.28%
2007-09-20 0 4.670 4.650 4.670 4.630 4.720 180,534,700 842,951,219 4.6692 2.328 2.318 2.328 2.308 2.353 362,195,764 2.3273 0.21%
2007-09-19 0 4.660 4.660 4.670 4.660 4.860 343,275,292 1,632,844,491 4.7567 2.323 2.323 2.328 2.323 2.422 688,692,294 2.3709 0.65%
2007-09-18 0 4.630 4.630 4.640 4.450 4.680 270,959,762 1,247,282,444 4.6032 2.308 2.308 2.313 2.218 2.333 543,610,054 2.2944 3.12%
2007-09-17 0 4.490 4.470 4.480 4.430 4.650 207,395,939 942,814,175 4.5460 2.238 2.228 2.233 2.208 2.318 416,085,831 2.2659 0.45%
2007-09-14 0 4.470 4.470 4.480 4.380 4.560 168,682,492 756,046,270 4.4821 2.228 2.228 2.233 2.183 2.273 338,417,402 2.2341 2.52%
2007-09-13 0 4.360 4.350 4.360 4.330 4.480 141,361,755 619,377,747 4.3815 2.173 2.168 2.173 2.158 2.233 283,605,472 2.1839 -1.80%
2007-09-12 0 4.440 4.430 4.440 4.400 4.540 101,296,417 450,668,354 4.4490 2.213 2.208 2.213 2.193 2.263 203,224,827 2.2176 -1.11%
2007-09-11 0 4.490 4.490 4.500 4.380 4.590 176,368,500 789,560,557 4.4768 2.238 2.238 2.243 2.183 2.288 353,837,371 2.2314 -1.54%
2007-09-10 0 4.560 4.560 4.570 4.440 4.580 157,307,380 713,488,668 4.5356 2.273 2.273 2.278 2.213 2.283 315,596,208 2.2608 0.00%
2007-09-07 0 4.560 4.550 4.560 4.530 4.690 114,162,800 526,300,200 4.6101 2.273 2.268 2.273 2.258 2.338 229,037,867 2.2979 -1.51%
2007-09-06 0 4.630 4.620 4.630 4.570 4.690 163,568,150 757,437,531 4.6307 2.308 2.303 2.308 2.278 2.338 328,156,809 2.3082 0.00%
2007-09-05 0 4.630 4.620 4.630 4.510 4.700 172,175,853 796,023,580 4.6233 2.308 2.303 2.308 2.248 2.343 345,425,919 2.3045 0.65%
2007-09-04 0 4.600 4.570 4.580 4.480 4.730 351,217,260 1,632,048,017 4.6468 2.293 2.278 2.283 2.233 2.358 704,625,780 2.3162 2.45%
2007-09-03 0 4.490 4.490 4.500 4.400 4.520 108,992,143 488,004,995 4.4774 2.238 2.238 2.243 2.193 2.253 218,664,293 2.2318 0.00%
2007-08-31 0 4.490 4.460 4.480 4.420 4.540 137,440,990 616,003,009 4.4819 2.238 2.223 2.233 2.203 2.263 275,739,481 2.2340 1.58%
2007-08-30 0 4.420 4.420 4.450 4.400 4.580 179,541,504 804,221,587 4.4793 2.203 2.203 2.218 2.193 2.283 360,203,176 2.2327 -0.23%
2007-08-29 0 4.430 4.410 4.430 4.250 4.480 233,318,968 1,014,836,441 4.3496 2.208 2.198 2.208 2.118 2.233 468,093,624 2.1680 0.00%
2007-08-28 0 4.430 4.420 4.430 4.400 4.600 300,110,277 1,349,349,328 4.4962 2.208 2.203 2.208 2.193 2.293 602,092,956 2.2411 -1.34%
2007-08-27 0 4.490 4.440 4.450 4.370 4.530 318,362,766 1,418,051,830 4.4542 2.238 2.213 2.218 2.178 2.258 638,711,812 2.2202 4.66%
2007-08-24 0 4.290 4.300 4.310 4.110 4.330 185,261,830 783,448,851 4.2289 2.138 2.143 2.148 2.049 2.158 371,679,517 2.1079 1.42%
2007-08-23 0 4.230 4.220 4.230 4.130 4.370 225,703,262 952,779,254 4.2214 2.108 2.103 2.108 2.059 2.178 452,814,697 2.1041 0.95%
2007-08-22 0 4.190 4.180 4.190 4.080 4.240 155,106,000 644,465,110 4.1550 2.088 2.084 2.088 2.034 2.113 311,179,713 2.0710 2.70%
2007-08-21 0 4.080 4.040 4.050 4.020 4.280 267,427,183 1,109,632,073 4.1493 2.034 2.014 2.019 2.004 2.133 536,522,856 2.0682 -0.24%
2007-08-20 0 4.090 4.110 4.120 3.910 4.110 210,614,286 839,115,026 3.9841 2.039 2.049 2.054 1.949 2.049 422,542,604 1.9859 7.63%
2007-08-17 0 3.800 3.770 3.780 3.480 3.910 251,369,124 928,635,490 3.6943 1.894 1.879 1.884 1.735 1.949 504,306,551 1.8414 -1.30%
2007-08-16 0 3.850 3.860 3.870 3.790 3.900 235,560,270 907,083,720 3.8508 1.919 1.924 1.929 1.889 1.944 472,590,211 1.9194 -3.99%
2007-08-15 0 4.010 4.010 4.020 4.000 4.080 116,348,642 470,150,897 4.0409 1.999 1.999 2.004 1.994 2.034 233,423,188 2.0142 -2.91%
2007-08-14 0 4.130 4.130 4.140 4.080 4.160 90,449,300 372,716,173 4.1207 2.059 2.059 2.064 2.034 2.074 181,462,917 2.0540 0.98%
2007-08-13 0 4.090 4.080 4.090 4.060 4.200 117,703,167 485,850,413 4.1278 2.039 2.034 2.039 2.024 2.093 236,140,689 2.0575 -0.24%
2007-08-10 0 4.100 4.090 4.100 4.050 4.150 117,238,824 480,844,568 4.1014 2.044 2.039 2.044 2.019 2.069 235,209,106 2.0443 -3.30%
2007-08-09 0 4.240 4.240 4.250 4.200 4.360 176,737,000 752,886,149 4.2599 2.113 2.113 2.118 2.093 2.173 354,576,670 2.1233 0.47%
2007-08-08 0 4.220 4.220 4.230 4.110 4.230 124,723,585 522,383,502 4.1883 2.103 2.103 2.108 2.049 2.108 250,225,326 2.0877 1.93%
2007-08-07 0 4.140 4.140 4.150 4.100 4.240 109,605,300 457,082,715 4.1703 2.064 2.064 2.069 2.044 2.113 219,894,432 2.0786 -0.96%
2007-08-06 0 4.180 4.180 4.190 4.130 4.270 143,855,000 604,146,916 4.1997 2.084 2.084 2.088 2.059 2.128 288,607,518 2.0933 -3.69%
2007-08-03 0 4.340 4.340 4.350 4.280 4.390 60,523,000 262,148,098 4.3314 2.163 2.163 2.168 2.133 2.188 121,423,606 2.1590 0.23%
2007-08-02 0 4.330 4.330 4.340 4.250 4.440 177,458,500 767,596,830 4.3255 2.158 2.158 2.163 2.118 2.213 356,024,172 2.1560 -0.69%
2007-08-01 0 4.360 4.340 4.360 4.250 4.570 268,133,100 1,171,662,869 4.3697 2.173 2.163 2.173 2.118 2.278 537,939,095 2.1781 -4.39%
2007-07-31 0 4.560 4.550 4.580 4.510 4.580 100,688,037 457,676,603 4.5455 2.273 2.268 2.283 2.248 2.283 202,004,271 2.2657 0.44%
2007-07-30 0 4.540 4.530 4.540 4.470 4.590 143,093,716 647,532,430 4.5252 2.263 2.258 2.263 2.228 2.288 287,080,200 2.2556 1.11%
2007-07-27 0 4.490 4.470 4.480 4.410 4.600 250,209,790 1,124,300,726 4.4934 2.238 2.228 2.233 2.198 2.293 501,980,650 2.2397 -3.85%
2007-07-26 0 4.670 4.670 4.680 4.510 4.760 190,204,340 888,180,832 4.6696 2.328 2.328 2.333 2.248 2.373 381,595,373 2.3275 -1.27%
2007-07-25 0 4.730 4.720 4.750 4.690 4.760 161,400,700 762,631,241 4.7251 2.358 2.353 2.368 2.338 2.373 323,808,386 2.3552 -1.05%
2007-07-24 0 4.780 4.780 4.790 4.650 4.790 164,136,127 777,447,554 4.7366 2.383 2.383 2.388 2.318 2.388 329,296,307 2.3609 2.80%
2007-07-23 0 4.650 4.650 4.660 4.600 4.680 103,322,101 479,578,075 4.6416 2.318 2.318 2.323 2.293 2.333 207,288,833 2.3136 0.00%
2007-07-20 0 4.650 4.650 4.660 4.620 4.750 184,239,880 862,398,760 4.6808 2.318 2.318 2.323 2.303 2.368 369,629,241 2.3331 0.87%
2007-07-19 0 4.610 4.600 4.610 4.490 4.640 160,452,519 732,155,139 4.5631 2.298 2.293 2.298 2.238 2.313 321,906,109 2.2744 1.54%
2007-07-18 0 4.540 4.520 4.530 4.530 4.680 166,766,411 766,169,217 4.5943 2.263 2.253 2.258 2.258 2.333 334,573,285 2.2900 -1.94%
2007-07-17 0 4.630 4.630 4.640 4.620 4.720 168,819,000 787,052,342 4.6621 2.308 2.308 2.313 2.303 2.353 338,691,269 2.3238 -0.86%
2007-07-16 0 4.670 4.660 4.670 4.650 4.790 209,810,310 986,836,692 4.7035 2.328 2.323 2.328 2.318 2.388 420,929,636 2.3444 -2.51%
2007-07-13 0 4.790 4.780 4.790 4.780 4.890 128,596,004 620,332,147 4.8239 2.388 2.383 2.388 2.383 2.437 257,994,324 2.4044 -0.21%
2007-07-12 0 4.800 4.800 4.810 4.770 4.900 237,275,085 1,142,567,330 4.8154 2.393 2.393 2.398 2.378 2.442 476,030,540 2.4002 1.05%
2007-07-11 0 4.750 4.720 4.730 4.730 4.870 239,817,422 1,154,670,360 4.8148 2.368 2.353 2.358 2.358 2.427 481,131,076 2.3999 -4.04%
2007-07-10 0 4.950 4.940 4.960 4.900 5.030 177,857,100 883,332,174 4.9665 2.467 2.462 2.472 2.442 2.507 356,823,858 2.4755 0.61%
2007-07-09 0 4.920 4.900 4.910 4.790 4.940 132,340,754 645,259,980 4.8757 2.452 2.442 2.447 2.388 2.462 265,507,188 2.4303 2.29%
2007-07-06 0 4.810 4.800 4.810 4.690 4.870 145,083,300 694,662,382 4.7880 2.398 2.393 2.398 2.338 2.427 291,071,781 2.3866 0.84%
2007-07-05 0 4.770 4.750 4.760 4.720 4.930 191,474,562 920,938,181 4.8097 2.378 2.368 2.373 2.353 2.457 384,143,742 2.3974 -2.45%
2007-07-04 0 4.890 4.870 4.890 4.820 4.960 125,633,325 611,701,513 4.8689 2.437 2.427 2.437 2.403 2.472 252,050,482 2.4269 0.62%
2007-07-03 0 4.860 4.870 4.880 4.670 4.880 196,123,933 937,145,051 4.7783 2.422 2.427 2.432 2.328 2.432 393,471,492 2.3817 5.65%
2007-06-29 0 4.600 4.570 4.580 4.580 4.720 118,989,359 552,236,038 4.6411 2.293 2.278 2.283 2.283 2.353 238,721,098 2.3133 -1.71%
2007-06-28 0 4.680 4.680 4.690 4.670 4.790 220,650,129 1,042,638,195 4.7253 2.333 2.333 2.338 2.328 2.388 442,676,904 2.3553 -1.27%
2007-06-27 0 4.740 4.740 4.750 4.700 4.830 170,968,200 813,247,559 4.7567 2.363 2.363 2.368 2.343 2.407 343,003,078 2.3710 -0.63%
2007-06-26 0 4.770 4.780 4.790 4.730 4.880 238,178,640 1,141,126,706 4.7911 2.378 2.383 2.388 2.358 2.432 477,843,287 2.3881 -1.85%
2007-06-25 0 4.860 4.850 4.860 4.760 5.050 280,331,200 1,384,391,038 4.9384 2.422 2.417 2.422 2.373 2.517 562,411,399 2.4615 0.41%
2007-06-22 0 4.840 4.820 4.830 4.720 4.880 219,080,700 1,050,336,818 4.7943 2.412 2.403 2.407 2.353 2.432 439,528,254 2.3897 0.41%
2007-06-21 0 4.820 4.810 4.820 4.750 4.900 303,985,323 1,464,987,728 4.8193 2.403 2.398 2.403 2.368 2.442 609,867,224 2.4021 2.34%
2007-06-20 0 4.710 4.700 4.710 4.670 4.860 285,256,704 1,355,946,171 4.7534 2.348 2.343 2.348 2.328 2.422 572,293,137 2.3693 -1.46%
2007-06-18 0 4.780 4.780 4.790 4.540 4.830 338,660,911 1,583,983,952 4.6772 2.383 2.383 2.388 2.263 2.407 679,434,743 2.3313 5.99%
2007-06-15 0 4.510 4.500 4.510 4.410 4.570 266,124,689 1,197,569,924 4.5000 2.248 2.243 2.248 2.198 2.278 533,909,742 2.2430 0.67%
2007-06-14 0 4.480 4.470 4.480 4.450 4.520 160,630,611 720,406,760 4.4849 2.233 2.228 2.233 2.218 2.253 322,263,404 2.2355 1.13%
2007-06-13 0 4.430 4.420 4.430 4.400 4.570 122,216,160 549,151,570 4.4933 2.208 2.203 2.208 2.193 2.278 245,194,832 2.2397 -3.06%
2007-06-12 0 4.570 4.560 4.570 4.520 4.630 102,885,030 470,161,329 4.5698 2.278 2.273 2.278 2.253 2.308 206,411,964 2.2778 0.44%
2007-06-11 0 4.550 4.550 4.570 4.530 4.640 136,125,800 620,706,644 4.5598 2.268 2.268 2.278 2.258 2.313 273,100,895 2.2728 2.25%
2007-06-08 0 4.450 4.430 4.450 4.410 4.560 222,285,850 997,673,381 4.4882 2.218 2.208 2.218 2.198 2.273 445,958,551 2.2371 -2.63%
2007-06-07 0 4.570 4.560 4.570 4.530 4.750 388,757,845 1,811,823,540 4.6605 2.278 2.273 2.278 2.258 2.368 779,941,168 2.3230 -0.65%
2007-06-06 0 4.600 4.600 4.610 4.260 4.620 378,143,192 1,710,586,335 4.5236 2.293 2.293 2.298 2.123 2.303 758,645,636 2.2548 6.48%
2007-06-05 0 4.320 4.330 4.340 4.200 4.340 139,278,000 596,441,959 4.2824 2.153 2.158 2.163 2.093 2.163 279,424,962 2.1345 1.17%
2007-06-04 0 4.270 4.260 4.270 4.230 4.350 150,070,978 644,991,031 4.2979 2.128 2.123 2.128 2.108 2.168 301,078,256 2.1423 0.95%
2007-06-01 0 4.230 4.210 4.230 4.210 4.320 160,337,575 682,298,357 4.2554 2.108 2.098 2.108 2.098 2.153 321,675,503 2.1211 0.71%
2007-05-31 0 4.200 4.190 4.200 4.040 4.250 180,312,868 751,140,568 4.1658 2.093 2.088 2.093 2.014 2.118 361,750,716 2.0764 4.22%
2007-05-30 0 4.030 4.020 4.030 4.000 4.150 243,682,967 987,475,211 4.0523 2.009 2.004 2.009 1.994 2.069 488,886,283 2.0198 -3.82%
2007-05-29 0 4.190 4.190 4.200 4.060 4.210 171,127,677 711,669,368 4.1587 2.088 2.088 2.093 2.024 2.098 343,323,027 2.0729 0.00%
2007-05-28 0 4.190 4.170 4.180 4.170 4.280 123,328,367 520,307,146 4.2189 2.088 2.079 2.084 2.079 2.133 247,426,185 2.1029 0.48%
2007-05-25 0 4.170 4.170 4.180 4.120 4.250 158,636,333 665,466,111 4.1949 2.079 2.079 2.084 2.054 2.118 318,262,405 2.0909 -2.57%
2007-05-23 0 4.280 4.280 4.290 4.170 4.320 118,977,200 507,573,034 4.2661 2.133 2.133 2.138 2.079 2.153 238,696,704 2.1264 1.90%
2007-05-22 0 4.200 4.190 4.200 4.160 4.270 105,452,800 444,152,870 4.2119 2.093 2.088 2.093 2.074 2.128 211,563,525 2.0994 -1.18%
2007-05-21 0 4.250 4.220 4.230 4.200 4.400 110,820,000 475,610,506 4.2917 2.118 2.103 2.108 2.093 2.193 222,331,411 2.1392 1.19%
2007-05-18 0 4.200 4.200 4.210 4.130 4.280 146,597,272 615,963,924 4.2017 2.093 2.093 2.098 2.059 2.133 294,109,171 2.0943 -1.64%
2007-05-17 0 4.270 4.270 4.280 4.260 4.490 196,152,555 860,804,013 4.3884 2.128 2.128 2.133 2.123 2.238 393,528,915 2.1874 -2.51%
2007-05-16 0 4.380 4.370 4.380 4.290 4.440 122,870,642 537,901,689 4.3778 2.183 2.178 2.183 2.138 2.213 246,507,879 2.1821 0.92%
2007-05-15 0 4.340 4.340 4.350 4.260 4.590 224,970,968 991,459,983 4.4071 2.163 2.163 2.168 2.123 2.288 451,345,540 2.1967 -2.47%
2007-05-14 0 4.450 4.440 4.450 4.300 4.500 304,542,990 1,337,118,928 4.3906 2.218 2.213 2.218 2.143 2.243 610,986,037 2.1885 7.49%
2007-05-11 0 4.140 4.140 4.150 4.110 4.210 268,387,687 1,114,339,242 4.1520 2.064 2.064 2.069 2.049 2.098 538,449,857 2.0695 -2.13%
2007-05-10 0 4.230 4.240 4.250 3.930 4.250 388,783,822 1,600,097,334 4.1156 2.108 2.113 2.118 1.959 2.118 779,993,284 2.0514 7.36%
2007-05-09 0 3.940 3.940 3.950 3.900 3.990 81,641,136 323,596,224 3.9636 1.964 1.964 1.969 1.944 1.989 163,791,635 1.9757 0.00%
2007-05-08 0 3.940 3.930 3.940 3.930 4.030 90,894,716 361,073,854 3.9724 1.964 1.959 1.964 1.959 2.009 182,356,528 1.9800 -1.75%
2007-05-07 0 4.010 4.000 4.010 3.910 4.030 172,193,123 688,146,627 3.9964 1.999 1.994 1.999 1.949 2.009 345,460,567 1.9920 2.82%
2007-05-04 0 3.900 3.890 3.910 3.850 3.940 107,930,483 419,795,056 3.8895 1.944 1.939 1.949 1.919 1.964 216,534,349 1.9387 2.36%
2007-05-03 0 3.810 3.800 3.810 3.780 3.850 65,043,000 248,115,544 3.8146 1.899 1.894 1.899 1.884 1.919 130,491,806 1.9014 1.06%
2007-05-02 0 3.770 3.770 3.780 3.720 3.800 70,442,000 265,214,496 3.7650 1.879 1.879 1.884 1.854 1.894 141,323,491 1.8766 0.80%
2007-04-30 0 3.740 3.730 3.740 3.730 3.790 55,422,000 207,557,200 3.7450 1.864 1.859 1.864 1.859 1.889 111,189,780 1.8667 -0.53%
2007-04-27 0 3.760 3.750 3.760 3.730 3.810 85,369,644 321,418,762 3.7650 1.874 1.869 1.874 1.859 1.899 171,271,913 1.8767 -1.31%
2007-04-26 0 3.810 3.810 3.820 3.800 3.860 79,954,662 307,179,392 3.8419 1.899 1.899 1.904 1.894 1.924 160,408,165 1.9150 0.66%
2007-04-25 0 3.870 3.860 3.870 3.850 3.920 70,570,500 274,049,210 3.8833 1.887 1.882 1.887 1.877 1.911 144,760,793 1.8931 0.00%
2007-04-24 0 3.870 3.870 3.880 3.830 3.880 74,849,037 289,094,942 3.8624 1.887 1.887 1.891 1.867 1.891 153,537,327 1.8829 1.04%
2007-04-23 0 3.830 3.830 3.840 3.820 3.950 219,681,800 848,206,600 3.8611 1.867 1.867 1.872 1.862 1.926 450,631,802 1.8823 -2.05%
2007-04-20 0 3.910 3.910 3.920 3.900 4.010 82,454,000 326,187,040 3.9560 1.906 1.906 1.911 1.901 1.955 169,137,337 1.9285 -1.26%
2007-04-19 0 3.960 3.930 3.940 3.860 4.100 182,405,092 723,539,701 3.9667 1.930 1.916 1.921 1.882 1.999 374,166,341 1.9337 -3.65%
2007-04-18 0 4.110 4.110 4.120 4.070 4.130 88,499,548 363,631,964 4.1089 2.004 2.004 2.008 1.984 2.013 181,538,529 2.0031 0.74%
2007-04-17 0 4.080 4.080 4.090 4.050 4.130 121,383,046 495,558,591 4.0826 1.989 1.989 1.994 1.974 2.013 248,992,228 1.9903 0.49%
2007-04-16 0 4.060 4.060 4.070 4.020 4.110 136,064,862 552,568,909 4.0611 1.979 1.979 1.984 1.960 2.004 279,108,938 1.9798 1.00%
2007-04-13 0 4.020 4.000 4.020 3.980 4.070 106,342,227 428,126,648 4.0259 1.960 1.950 1.960 1.940 1.984 218,139,097 1.9626 0.00%
2007-04-12 0 4.020 4.020 4.030 3.940 4.060 100,292,083 401,387,697 4.0022 1.960 1.960 1.965 1.921 1.979 205,728,477 1.9511 0.75%
2007-04-11 0 3.990 3.980 3.990 3.980 4.040 132,684,636 531,788,816 4.0079 1.945 1.940 1.945 1.940 1.969 272,175,104 1.9538 -0.25%
2007-04-10 0 4.000 3.990 4.000 3.900 4.030 156,349,466 619,896,518 3.9648 1.950 1.945 1.950 1.901 1.965 320,718,611 1.9328 2.04%
2007-04-04 0 3.920 3.900 3.920 3.860 3.930 74,662,852 290,431,834 3.8899 1.911 1.901 1.911 1.882 1.916 153,155,407 1.8963 1.29%
2007-04-03 0 3.870 3.870 3.880 3.840 3.900 72,412,722 279,795,914 3.8639 1.887 1.887 1.891 1.872 1.901 148,539,731 1.8836 0.78%
2007-04-02 0 3.840 3.840 3.850 3.790 3.900 82,572,822 315,977,358 3.8267 1.872 1.872 1.877 1.848 1.901 169,381,076 1.8655 0.00%
2007-03-30 0 3.840 3.820 3.830 3.820 3.930 86,736,600 334,358,092 3.8549 1.872 1.862 1.867 1.862 1.916 177,922,206 1.8792 -1.79%
2007-03-29 0 3.910 3.900 3.910 3.870 3.960 194,267,981 761,718,273 3.9210 1.906 1.901 1.906 1.887 1.930 398,500,606 1.9115 0.51%
2007-03-28 0 3.890 3.880 3.890 3.780 3.940 311,157,181 1,201,728,918 3.8621 1.896 1.891 1.896 1.843 1.921 638,274,638 1.8828 1.04%
2007-03-27 0 3.850 3.830 3.840 3.640 3.860 324,126,399 1,223,059,499 3.7734 1.877 1.867 1.872 1.774 1.882 664,878,308 1.8395 4.90%
2007-03-26 0 3.670 3.660 3.670 3.620 3.690 114,020,120 417,563,052 3.6622 1.789 1.784 1.789 1.765 1.799 233,888,707 1.7853 0.27%
2007-03-23 0 3.660 3.650 3.660 3.610 3.700 124,237,052 454,035,488 3.6546 1.784 1.779 1.784 1.760 1.804 254,846,631 1.7816 0.00%
2007-03-22 0 3.660 3.660 3.670 3.650 3.720 108,892,883 400,916,851 3.6818 1.784 1.784 1.789 1.779 1.813 223,371,240 1.7948 0.83%
2007-03-21 0 3.630 3.630 3.640 3.590 3.640 96,633,835 349,575,332 3.6175 1.770 1.770 1.774 1.750 1.774 198,224,337 1.7635 0.83%
2007-03-20 0 3.600 3.600 3.610 3.580 3.640 73,063,950 264,033,577 3.6137 1.755 1.755 1.760 1.745 1.774 149,875,590 1.7617 0.00%
2007-03-19 0 3.600 3.600 3.610 3.500 3.640 91,746,336 329,617,460 3.5927 1.755 1.755 1.760 1.706 1.774 188,198,643 1.7514 1.98%
2007-03-16 0 3.530 3.530 3.540 3.470 3.590 79,598,782 281,502,568 3.5365 1.721 1.721 1.726 1.692 1.750 163,280,447 1.7240 0.57%
2007-03-15 0 3.510 3.500 3.510 3.500 3.580 69,354,316 245,468,715 3.5393 1.711 1.706 1.711 1.706 1.745 142,266,043 1.7254 -0.28%
2007-03-14 0 3.520 3.510 3.520 3.470 3.540 132,511,000 464,001,558 3.5016 1.716 1.711 1.716 1.692 1.726 271,818,925 1.7070 -2.22%
2007-03-13 0 3.600 3.600 3.610 3.530 3.640 152,872,642 549,911,769 3.5972 1.755 1.755 1.760 1.721 1.774 313,586,625 1.7536 1.41%
2007-03-12 0 3.550 3.540 3.550 3.470 3.550 71,692,384 252,076,987 3.5161 1.731 1.726 1.731 1.692 1.731 147,062,106 1.7141 2.31%
2007-03-09 0 3.470 3.450 3.470 3.450 3.550 98,519,822 343,604,850 3.4877 1.692 1.682 1.692 1.682 1.731 202,093,050 1.7002 -0.57%
2007-03-08 0 3.490 3.490 3.500 3.360 3.510 88,074,559 304,232,584 3.4543 1.701 1.701 1.706 1.638 1.711 180,666,752 1.6839 2.95%
2007-03-07 0 3.390 3.390 3.400 3.360 3.480 122,531,486 419,215,942 3.4213 1.653 1.653 1.657 1.638 1.696 251,348,015 1.6679 -1.45%
2007-03-06 0 3.440 3.430 3.450 3.390 3.490 150,445,987 517,738,422 3.4414 1.677 1.672 1.682 1.653 1.701 308,608,844 1.6777 2.69%
2007-03-05 0 3.350 3.350 3.360 3.310 3.450 188,099,000 636,860,920 3.3858 1.633 1.633 1.638 1.614 1.682 385,846,217 1.6506 -4.56%
2007-03-02 0 3.510 3.480 3.490 3.470 3.580 113,632,605 401,014,799 3.5290 1.711 1.696 1.701 1.692 1.745 233,093,800 1.7204 0.00%
2007-03-01 0 3.510 3.500 3.510 3.500 3.590 146,371,694 518,034,830 3.5392 1.711 1.706 1.711 1.706 1.750 300,251,274 1.7253 -3.04%
2007-02-28 0 3.620 3.600 3.620 3.450 3.630 214,947,000 768,853,774 3.5769 1.765 1.755 1.765 1.682 1.770 440,919,339 1.7438 -2.69%
2007-02-27 0 3.720 3.720 3.730 3.630 3.840 160,910,700 598,795,774 3.7213 1.813 1.813 1.818 1.770 1.872 330,075,039 1.8141 0.00%
2007-02-26 0 3.720 3.710 3.720 3.710 3.800 78,457,130 293,285,284 3.7382 1.813 1.809 1.813 1.809 1.852 160,938,584 1.8223 -1.85%
2007-02-23 0 3.790 3.790 3.800 3.740 3.850 98,716,320 374,183,075 3.7905 1.848 1.848 1.852 1.823 1.877 202,496,125 1.8479 -0.79%
2007-02-22 0 3.820 3.810 3.820 3.790 3.890 120,206,660 459,826,479 3.8253 1.862 1.857 1.862 1.848 1.896 246,579,115 1.8648 -1.80%
2007-02-21 0 3.890 3.890 3.900 3.870 3.950 208,746,911 814,063,680 3.8998 1.896 1.896 1.901 1.887 1.926 428,201,138 1.9011 0.52%
2007-02-16 0 3.870 3.870 3.890 3.710 3.890 296,223,700 1,136,208,142 3.8356 1.887 1.887 1.896 1.809 1.896 607,641,688 1.8699 4.59%
2007-02-15 0 3.700 3.700 3.710 3.600 3.740 189,231,227 697,069,691 3.6837 1.804 1.804 1.809 1.755 1.823 388,168,746 1.7958 4.23%
2007-02-14 0 3.550 3.550 3.560 3.520 3.600 154,151,180 549,079,594 3.5620 1.731 1.731 1.735 1.716 1.755 316,209,281 1.7364 1.43%
2007-02-13 0 3.500 3.500 3.510 3.500 3.590 125,853,518 445,820,091 3.5424 1.706 1.706 1.711 1.706 1.750 258,162,477 1.7269 -2.78%
2007-02-12 0 3.600 3.590 3.600 3.500 3.610 157,374,000 560,988,840 3.5647 1.755 1.750 1.755 1.706 1.760 322,820,230 1.7378 0.00%
2007-02-09 0 3.600 3.600 3.610 3.570 3.680 155,653,733 562,009,578 3.6106 1.755 1.755 1.760 1.740 1.794 319,291,458 1.7602 -1.10%
2007-02-08 0 3.640 3.620 3.630 3.550 3.650 167,014,200 600,613,399 3.5962 1.774 1.765 1.770 1.731 1.779 342,595,108 1.7531 0.83%
2007-02-07 0 3.610 3.600 3.610 3.600 3.650 122,520,822 442,652,280 3.6129 1.760 1.755 1.760 1.755 1.779 251,326,140 1.7613 0.00%
2007-02-06 0 3.610 3.610 3.620 3.570 3.660 214,044,082 773,435,297 3.6134 1.760 1.760 1.765 1.740 1.784 439,067,189 1.7615 -1.90%
2007-02-05 0 3.680 3.650 3.670 3.650 3.710 171,281,501 629,576,720 3.6757 1.794 1.779 1.789 1.779 1.809 351,348,594 1.7919 -2.13%
2007-02-02 0 3.760 3.750 3.760 3.710 3.850 85,711,710 323,639,133 3.7759 1.833 1.828 1.833 1.809 1.877 175,819,856 1.8407 -0.27%
2007-02-01 0 3.770 3.750 3.760 3.700 3.800 74,884,267 281,466,540 3.7587 1.838 1.828 1.833 1.804 1.852 153,609,594 1.8323 0.00%
2007-01-31 0 3.770 3.780 3.790 3.670 3.840 117,575,888 442,547,377 3.7639 1.838 1.843 1.848 1.789 1.872 241,182,630 1.8349 -0.79%
2007-01-30 0 3.800 3.800 3.810 3.730 3.830 112,493,480 425,451,587 3.7820 1.852 1.852 1.857 1.818 1.867 230,757,121 1.8437 0.26%
2007-01-29 0 3.790 3.790 3.800 3.740 3.860 90,327,204 342,731,132 3.7943 1.848 1.848 1.852 1.823 1.882 185,287,588 1.8497 0.26%
2007-01-26 0 3.780 3.780 3.790 3.750 3.860 165,226,870 629,463,679 3.8097 1.843 1.843 1.848 1.828 1.882 338,928,770 1.8572 -3.32%
2007-01-25 0 3.910 3.910 3.920 3.840 3.990 129,292,688 506,976,049 3.9212 1.906 1.906 1.911 1.872 1.945 265,217,223 1.9116 -0.26%
2007-01-24 0 3.920 3.900 3.920 3.840 4.040 140,628,426 554,323,074 3.9418 1.911 1.901 1.911 1.872 1.969 288,470,147 1.9216 -1.01%
2007-01-23 0 3.960 3.950 3.960 3.930 4.060 103,919,370 414,804,252 3.9916 1.930 1.926 1.930 1.916 1.979 213,169,106 1.9459 -2.70%
2007-01-22 0 4.070 4.060 4.070 3.920 4.080 172,150,425 690,610,460 4.0117 1.984 1.979 1.984 1.911 1.989 353,131,012 1.9557 3.83%
2007-01-19 0 3.920 3.920 3.930 3.820 4.010 130,050,120 508,342,524 3.9088 1.911 1.911 1.916 1.862 1.955 266,770,939 1.9055 0.51%
2007-01-18 0 3.900 3.890 3.900 3.790 3.910 124,423,695 478,372,211 3.8447 1.901 1.896 1.901 1.848 1.906 255,229,491 1.8743 0.52%
2007-01-17 0 3.880 3.890 3.900 3.850 3.970 139,932,500 546,071,930 3.9024 1.891 1.896 1.901 1.877 1.935 287,042,598 1.9024 -1.52%
2007-01-16 0 3.940 3.940 3.970 3.810 4.040 239,237,490 942,545,256 3.9398 1.921 1.921 1.935 1.857 1.969 490,746,258 1.9206 3.68%
2007-01-15 0 3.800 3.800 3.810 3.680 3.820 143,662,990 538,003,347 3.7449 1.852 1.852 1.857 1.794 1.862 294,694,927 1.8256 0.26%
2007-01-12 0 3.790 3.790 3.800 3.750 3.830 103,937,466 393,860,903 3.7894 1.848 1.848 1.852 1.828 1.867 213,206,227 1.8473 1.34%
2007-01-11 0 3.740 3.740 3.760 3.670 3.850 136,349,094 510,754,705 3.7459 1.823 1.823 1.833 1.789 1.877 279,691,982 1.8261 -1.84%
2007-01-10 0 3.810 3.800 3.820 3.780 3.860 131,309,219 501,895,901 3.8222 1.857 1.852 1.862 1.843 1.882 269,353,720 1.8633 -2.56%
2007-01-09 0 3.910 3.900 3.910 3.800 4.010 157,059,445 611,139,149 3.8911 1.906 1.901 1.906 1.852 1.955 322,174,986 1.8969 -1.26%
2007-01-08 0 3.960 3.930 3.940 3.850 3.990 104,998,000 412,292,020 3.9267 1.930 1.916 1.921 1.877 1.945 215,381,693 1.9142 -0.50%
2007-01-05 0 3.980 3.990 4.000 3.860 4.000 233,455,935 916,270,666 3.9248 1.940 1.945 1.950 1.882 1.950 478,886,593 1.9133 -0.75%
2007-01-04 0 4.010 4.000 4.010 3.910 4.300 297,877,201 1,221,987,070 4.1023 1.955 1.950 1.955 1.906 2.096 611,033,504 1.9999 -6.96%
2007-01-03 0 4.310 4.300 4.310 4.190 4.470 168,426,656 727,219,064 4.3177 2.101 2.096 2.101 2.043 2.179 345,492,469 2.1049 -0.46%
2007-01-02 0 4.330 4.310 4.320 4.230 4.380 127,742,822 551,981,542 4.3210 2.111 2.101 2.106 2.062 2.135 262,037,994 2.1065 1.64%
2006-12-29 0 4.260 4.260 4.280 3.950 4.310 251,707,850 1,052,926,402 4.1831 2.077 2.077 2.086 1.926 2.101 516,326,624 2.0393 5.97%
2006-12-28 0 4.020 4.020 4.030 3.850 4.080 221,036,873 882,323,224 3.9917 1.960 1.960 1.965 1.877 1.989 453,411,455 1.9460 2.81%
2006-12-27 0 3.910 3.900 3.910 3.720 4.070 229,186,920 893,769,257 3.8997 1.906 1.901 1.906 1.813 1.984 470,129,591 1.9011 5.96%
2006-12-22 0 3.690 3.680 3.690 3.650 3.710 64,380,705 237,353,527 3.6867 1.799 1.794 1.799 1.779 1.809 132,063,708 1.7973 0.00%
2006-12-21 0 3.690 3.670 3.680 3.680 3.820 98,654,152 367,766,801 3.7278 1.799 1.789 1.794 1.794 1.862 202,368,600 1.8173 -0.81%
2006-12-20 0 3.720 3.700 3.730 3.630 3.830 168,221,774 626,026,067 3.7214 1.813 1.804 1.818 1.770 1.867 345,072,196 1.8142 3.05%
2006-12-19 0 3.610 3.600 3.610 3.520 3.700 124,420,300 446,564,998 3.5892 1.760 1.755 1.760 1.716 1.804 255,222,527 1.7497 -1.63%
2006-12-18 0 3.670 3.670 3.680 3.620 3.760 89,259,518 330,309,287 3.7005 1.789 1.789 1.794 1.765 1.833 183,097,450 1.8040 0.27%
2006-12-15 0 3.660 3.650 3.660 3.630 3.760 78,184,111 288,594,837 3.6912 1.784 1.779 1.784 1.770 1.833 160,378,542 1.7995 -0.81%
2006-12-14 0 3.690 3.710 3.720 3.610 3.740 129,004,831 472,531,190 3.6629 1.799 1.809 1.813 1.760 1.823 264,626,744 1.7857 1.37%
2006-12-13 0 3.640 3.630 3.650 3.570 3.790 240,990,369 874,851,046 3.6302 1.774 1.770 1.779 1.740 1.848 494,341,927 1.7697 -3.96%
2006-12-12 0 3.790 3.770 3.810 3.750 3.840 66,828,201 253,082,291 3.7871 1.848 1.838 1.857 1.828 1.872 137,084,240 1.8462 -0.52%
2006-12-11 0 3.810 3.770 3.780 3.700 3.950 156,563,200 601,777,490 3.8437 1.857 1.838 1.843 1.804 1.926 321,157,042 1.8738 3.53%
2006-12-08 0 3.680 3.670 3.680 3.650 3.830 209,048,914 777,117,740 3.7174 1.794 1.789 1.794 1.779 1.867 428,820,635 1.8122 -2.39%
2006-12-07 0 3.770 3.780 3.790 3.720 3.880 218,619,880 832,863,906 3.8096 1.838 1.843 1.848 1.813 1.891 448,453,493 1.8572 -2.58%
2006-12-06 0 3.870 3.890 3.900 3.810 4.120 430,489,202 1,695,387,385 3.9383 1.887 1.896 1.901 1.857 2.008 883,059,612 1.9199 -3.49%
2006-12-05 0 4.010 4.010 4.020 3.510 4.040 337,211,855 1,264,518,613 3.7499 1.955 1.955 1.960 1.711 1.969 691,720,416 1.8281 15.56%
2006-12-04 0 3.470 3.470 3.490 3.460 3.560 120,614,000 422,655,304 3.5042 1.692 1.692 1.701 1.687 1.735 247,414,689 1.7083 -2.53%
2006-12-01 0 3.560 3.560 3.570 3.520 3.630 105,440,300 376,401,900 3.5698 1.735 1.735 1.740 1.716 1.770 216,288,980 1.7403 -0.56%
2006-11-30 0 3.580 3.560 3.590 3.500 3.640 198,066,217 708,613,990 3.5777 1.745 1.735 1.750 1.706 1.774 406,291,902 1.7441 2.87%
2006-11-29 0 3.480 3.480 3.500 3.360 3.570 269,221,177 934,513,832 3.4712 1.696 1.696 1.706 1.638 1.740 552,251,594 1.6922 4.82%
2006-11-28 0 3.320 3.310 3.320 3.290 3.380 208,541,700 694,344,478 3.3295 1.618 1.614 1.618 1.604 1.648 427,780,190 1.6231 -3.21%
2006-11-27 0 3.430 3.420 3.430 3.380 3.590 188,211,600 648,351,542 3.4448 1.672 1.667 1.672 1.648 1.750 386,077,192 1.6793 -3.92%
2006-11-24 0 3.570 3.560 3.580 3.560 3.700 92,792,962 335,127,133 3.6116 1.740 1.735 1.745 1.735 1.804 190,345,580 1.7606 -0.28%
2006-11-23 0 3.580 3.560 3.580 3.570 3.770 125,323,000 459,328,511 3.6652 1.745 1.735 1.745 1.740 1.838 257,074,229 1.7868 -0.56%
2006-11-22 0 3.600 3.580 3.600 3.480 3.640 189,072,044 678,606,266 3.5891 1.755 1.745 1.755 1.696 1.774 387,842,215 1.7497 3.75%
2006-11-21 0 3.470 3.460 3.470 3.440 3.510 100,561,420 349,449,726 3.4750 1.692 1.687 1.692 1.677 1.711 206,280,966 1.6940 -0.29%
2006-11-20 0 3.480 3.490 3.500 3.430 3.600 202,486,514 711,904,939 3.5158 1.696 1.701 1.706 1.672 1.755 415,359,228 1.7139 -4.40%
2006-11-17 0 3.640 3.640 3.650 3.600 3.730 146,759,343 537,499,021 3.6625 1.774 1.774 1.779 1.755 1.818 301,046,456 1.7854 -2.67%
2006-11-16 0 3.740 3.730 3.750 3.450 3.780 258,895,303 943,479,294 3.6443 1.823 1.818 1.828 1.682 1.843 531,070,198 1.7766 8.41%
2006-11-15 0 3.450 3.450 3.460 3.360 3.470 79,966,559 273,050,733 3.4146 1.682 1.682 1.687 1.638 1.692 164,034,866 1.6646 0.58%
2006-11-14 0 3.430 3.430 3.440 3.340 3.470 134,893,054 458,798,031 3.4012 1.672 1.672 1.677 1.628 1.692 276,705,217 1.6581 -0.58%
2006-11-13 0 3.450 3.440 3.450 3.380 3.480 72,621,463 248,963,671 3.4282 1.682 1.677 1.682 1.648 1.696 148,967,920 1.6713 1.17%
2006-11-10 0 3.410 3.400 3.410 3.390 3.520 201,389,722 697,814,008 3.4650 1.662 1.657 1.662 1.653 1.716 413,109,386 1.6892 0.00%
2006-11-09 0 3.410 3.400 3.410 3.320 3.420 180,804,942 610,601,847 3.3771 1.662 1.657 1.662 1.618 1.667 370,883,964 1.6463 3.65%
2006-11-08 0 3.290 3.280 3.290 3.260 3.450 227,489,294 758,023,124 3.3321 1.604 1.599 1.604 1.589 1.682 466,647,262 1.6244 -0.90%
2006-11-07 0 3.320 3.300 3.310 3.140 3.410 519,879,830 1,714,173,560 3.2972 1.618 1.609 1.614 1.531 1.662 1,066,426,007 1.6074 6.75%
2006-11-06 0 3.110 3.100 3.110 2.950 3.120 246,148,557 753,054,578 3.0593 1.516 1.511 1.516 1.438 1.521 504,922,883 1.4914 4.36%
2006-11-03 0 2.980 2.980 2.990 2.950 2.990 108,773,785 323,319,489 2.9724 1.453 1.453 1.458 1.438 1.458 223,126,935 1.4490 0.34%
2006-11-02 0 2.970 2.950 2.970 2.930 2.970 52,844,516 156,181,956 2.9555 1.448 1.438 1.448 1.428 1.448 108,399,601 1.4408 0.34%
2006-11-01 0 2.960 2.940 2.950 2.930 2.980 134,441,851 398,180,462 2.9617 1.443 1.433 1.438 1.428 1.453 275,779,667 1.4438 1.02%
2006-10-31 0 2.930 2.930 2.940 2.860 2.950 147,057,415 429,030,132 2.9174 1.428 1.428 1.433 1.394 1.438 301,657,889 1.4222 1.38%
2006-10-27 0 2.890 2.890 2.900 2.870 2.930 159,002,088 461,316,150 2.9013 1.409 1.409 1.414 1.399 1.428 326,159,916 1.4144 0.00%
2006-10-26 0 2.890 2.890 2.900 2.850 2.900 92,005,238 265,056,528 2.8809 1.409 1.409 1.414 1.389 1.414 188,729,727 1.4044 0.70%
2006-10-25 0 2.870 2.870 2.880 2.830 2.890 116,860,419 334,041,388 2.8585 1.399 1.399 1.404 1.380 1.409 239,714,993 1.3935 1.06%
2006-10-24 0 2.840 2.830 2.840 2.790 2.850 82,746,850 233,518,688 2.8221 1.384 1.380 1.384 1.360 1.389 169,738,058 1.3758 0.35%
2006-10-23 0 2.830 2.820 2.830 2.800 2.860 179,144,245 505,441,380 2.8214 1.380 1.375 1.380 1.365 1.394 367,477,388 1.3754 -1.05%
2006-10-20 0 2.860 2.870 2.880 2.860 2.900 91,827,900 264,014,212 2.8751 1.394 1.399 1.404 1.394 1.414 188,365,955 1.4016 -1.04%
2006-10-19 0 2.890 2.890 2.900 2.870 2.920 54,132,580 156,586,964 2.8927 1.409 1.409 1.414 1.399 1.423 111,041,798 1.4102 -0.69%
2006-10-18 0 2.910 2.910 2.920 2.880 2.930 115,444,435 336,151,096 2.9118 1.419 1.419 1.423 1.404 1.428 236,810,395 1.4195 0.34%
2006-10-17 0 2.900 2.880 2.890 2.860 2.910 74,524,550 215,470,183 2.8913 1.414 1.404 1.409 1.394 1.419 152,871,709 1.4095 0.00%
2006-10-16 0 2.900 2.900 2.910 2.880 2.920 105,882,650 306,978,106 2.8992 1.414 1.414 1.419 1.404 1.423 217,196,370 1.4134 1.05%
2006-10-13 0 2.870 2.860 2.870 2.860 2.910 167,592,222 485,003,904 2.8940 1.399 1.394 1.399 1.394 1.419 343,780,801 1.4108 0.35%
2006-10-12 0 2.860 2.850 2.860 2.830 2.880 168,750,854 482,644,422 2.8601 1.394 1.389 1.394 1.380 1.404 346,157,495 1.3943 1.78%
2006-10-11 0 2.810 2.810 2.820 2.780 2.840 99,305,580 278,681,490 2.8063 1.370 1.370 1.375 1.355 1.384 203,704,870 1.3681 0.72%
2006-10-10 0 2.790 2.780 2.790 2.780 2.810 89,348,420 249,792,942 2.7957 1.360 1.355 1.360 1.355 1.370 183,279,814 1.3629 0.00%
2006-10-09 0 2.790 2.780 2.790 2.760 2.810 108,625,416 303,109,567 2.7904 1.360 1.355 1.360 1.345 1.370 222,822,587 1.3603 -0.71%
2006-10-06 0 2.810 2.810 2.820 2.800 2.830 150,796,659 424,797,169 2.8170 1.370 1.370 1.375 1.365 1.380 309,328,175 1.3733 -1.06%
2006-10-05 0 2.840 2.830 2.840 2.820 2.870 147,286,624 418,481,500 2.8413 1.384 1.380 1.384 1.375 1.399 302,128,064 1.3851 1.07%
2006-10-04 0 2.810 2.810 2.820 2.790 2.830 89,732,000 252,268,802 2.8114 1.370 1.370 1.375 1.360 1.380 184,066,650 1.3705 -0.35%
2006-10-03 0 2.820 2.820 2.830 2.800 2.840 94,115,000 265,778,674 2.8240 1.375 1.375 1.380 1.365 1.384 193,057,468 1.3767 0.00%
2006-09-29 0 2.820 2.820 2.830 2.780 2.840 106,598,535 300,398,466 2.8180 1.375 1.375 1.380 1.355 1.384 218,664,860 1.3738 0.36%
2006-09-28 0 2.810 2.800 2.810 2.770 2.830 135,441,046 380,082,956 2.8063 1.370 1.365 1.370 1.350 1.380 277,829,309 1.3680 0.72%
2006-09-27 0 2.790 2.790 2.800 2.760 2.800 124,794,005 347,671,489 2.7860 1.360 1.360 1.365 1.345 1.365 255,989,105 1.3581 0.72%
2006-09-26 0 2.770 2.770 2.780 2.730 2.810 235,947,821 656,476,537 2.7823 1.350 1.350 1.355 1.331 1.370 483,998,182 1.3564 0.00%
2006-09-25 0 2.770 2.760 2.770 2.740 2.780 163,165,192 450,204,963 2.7592 1.350 1.345 1.350 1.336 1.355 334,699,664 1.3451 1.84%
2006-09-22 0 2.720 2.720 2.730 2.720 2.760 70,244,690 192,007,876 2.7334 1.326 1.326 1.331 1.326 1.345 144,092,461 1.3325 -0.37%
2006-09-21 0 2.730 2.730 2.740 2.720 2.770 115,373,370 316,306,562 2.7416 1.331 1.331 1.336 1.326 1.350 236,664,620 1.3365 0.37%
2006-09-20 0 2.720 2.720 2.730 2.680 2.730 105,152,066 284,645,021 2.7070 1.326 1.326 1.331 1.306 1.331 215,697,727 1.3196 0.37%
2006-09-19 0 2.710 2.700 2.710 2.690 2.730 65,737,400 177,772,150 2.7043 1.321 1.316 1.321 1.311 1.331 134,846,688 1.3183 0.74%
2006-09-18 0 2.690 2.690 2.700 2.650 2.710 73,039,301 196,860,937 2.6953 1.311 1.311 1.316 1.292 1.321 149,825,028 1.3139 0.75%
2006-09-15 0 2.670 2.660 2.670 2.650 2.670 15,670,000 41,715,658 2.6621 1.302 1.297 1.302 1.292 1.302 32,143,766 1.2978 -0.37%
2006-09-14 0 2.680 2.670 2.680 2.640 2.680 27,546,146 73,471,043 2.6672 1.306 1.302 1.306 1.287 1.306 56,505,224 1.3003 0.37%
2006-09-13 0 2.670 2.660 2.670 2.650 2.680 52,786,438 140,761,770 2.6666 1.302 1.297 1.302 1.292 1.306 108,280,466 1.3000 0.38%
2006-09-12 0 2.660 2.650 2.660 2.630 2.670 56,907,000 150,937,040 2.6523 1.297 1.292 1.297 1.282 1.302 116,732,947 1.2930 0.38%
2006-09-11 0 2.650 2.640 2.650 2.630 2.670 49,737,860 131,606,820 2.6460 1.292 1.287 1.292 1.282 1.302 102,026,939 1.2899 0.00%
2006-09-08 0 2.650 2.650 2.660 2.640 2.670 57,839,400 153,477,500 2.6535 1.292 1.292 1.297 1.287 1.302 118,645,573 1.2936 0.00%
2006-09-07 0 2.650 2.640 2.650 2.600 2.680 47,108,742 124,967,814 2.6528 1.292 1.287 1.292 1.267 1.306 96,633,846 1.2932 -1.12%
2006-09-06 0 2.680 2.670 2.680 2.660 2.690 39,889,000 106,791,180 2.6772 1.306 1.302 1.306 1.297 1.311 81,824,038 1.3051 0.00%
2006-09-05 0 2.680 2.680 2.690 2.660 2.720 62,477,669 167,975,946 2.6886 1.306 1.306 1.311 1.297 1.326 128,160,023 1.3107 0.37%
2006-09-04 0 2.670 2.650 2.660 2.650 2.680 50,454,158 134,648,441 2.6687 1.302 1.292 1.297 1.292 1.306 103,496,276 1.3010 0.75%
2006-09-01 0 2.650 2.640 2.650 2.610 2.660 93,923,000 247,428,090 2.6344 1.292 1.287 1.292 1.272 1.297 192,663,620 1.2842 1.15%
2006-08-31 0 2.620 2.610 2.620 2.610 2.690 163,270,103 431,670,978 2.6439 1.277 1.272 1.277 1.272 1.311 334,914,867 1.2889 -1.50%
2006-08-30 0 2.660 2.660 2.670 2.650 2.680 32,924,921 87,777,421 2.6660 1.297 1.297 1.302 1.292 1.306 67,538,670 1.2997 0.00%
2006-08-29 0 2.660 2.660 2.670 2.650 2.700 29,086,000 77,698,750 2.6713 1.297 1.297 1.302 1.292 1.316 59,663,917 1.3023 0.38%
2006-08-28 0 2.650 2.650 2.660 2.640 2.670 43,383,543 115,052,021 2.6520 1.292 1.292 1.297 1.287 1.302 88,992,371 1.2928 0.00%
2006-08-25 0 2.650 2.640 2.650 2.620 2.670 60,256,000 159,361,420 2.6447 1.292 1.287 1.292 1.277 1.302 123,602,729 1.2893 -0.38%
2006-08-24 0 2.660 2.650 2.660 2.620 2.680 153,187,000 406,325,740 2.6525 1.297 1.292 1.297 1.277 1.306 314,231,465 1.2931 -1.85%
2006-08-23 0 2.710 2.700 2.710 2.680 2.730 72,160,000 195,245,420 2.7057 1.321 1.316 1.321 1.306 1.331 148,021,324 1.3190 -0.73%
2006-08-22 0 2.730 2.720 2.730 2.710 2.740 65,873,020 179,634,321 2.7270 1.331 1.326 1.331 1.321 1.336 135,124,884 1.3294 -0.36%
2006-08-21 0 2.740 2.730 2.750 2.690 2.750 90,273,541 244,783,957 2.7116 1.336 1.331 1.341 1.311 1.341 185,177,509 1.3219 -0.36%
2006-08-18 0 2.750 2.740 2.750 2.720 2.770 69,521,000 190,475,440 2.7398 1.341 1.336 1.341 1.326 1.350 142,607,961 1.3357 -0.36%
2006-08-17 0 2.760 2.760 2.770 2.740 2.790 70,866,000 195,862,866 2.7638 1.345 1.345 1.350 1.336 1.360 145,366,950 1.3474 -0.36%
2006-08-16 0 2.770 2.760 2.770 2.750 2.790 97,132,000 269,710,620 2.7767 1.350 1.345 1.350 1.341 1.360 199,246,220 1.3537 1.09%
2006-08-15 0 2.740 2.740 2.750 2.730 2.780 76,900,696 211,482,728 2.7501 1.336 1.336 1.341 1.331 1.355 157,745,882 1.3407 0.00%
2006-08-14 0 2.740 2.740 2.750 2.730 2.770 77,196,620 212,273,021 2.7498 1.336 1.336 1.341 1.331 1.350 158,352,909 1.3405 -0.72%
2006-08-11 0 2.760 2.750 2.760 2.750 2.810 92,466,220 257,512,094 2.7849 1.345 1.341 1.345 1.341 1.370 189,675,337 1.3576 0.00%
2006-08-10 0 2.760 2.770 2.780 2.750 2.900 287,278,933 806,885,829 2.8087 1.345 1.350 1.355 1.341 1.414 589,293,348 1.3692 0.36%
2006-08-09 0 2.750 2.740 2.750 2.660 2.770 318,957,205 868,420,824 2.7227 1.341 1.336 1.341 1.297 1.350 654,274,775 1.3273 4.56%
2006-08-08 0 2.630 2.620 2.630 2.630 2.660 62,621,200 165,624,490 2.6449 1.282 1.277 1.282 1.282 1.297 128,454,447 1.2894 -0.38%
2006-08-07 0 2.640 2.630 2.640 2.600 2.660 66,981,334 176,560,088 2.6360 1.287 1.282 1.287 1.267 1.297 137,398,361 1.2850 1.15%
2006-08-04 0 2.610 2.610 2.620 2.600 2.640 74,933,252 196,662,745 2.6245 1.272 1.272 1.277 1.267 1.287 153,710,077 1.2794 -1.14%
2006-08-03 0 2.640 2.630 2.640 2.580 2.670 209,895,177 553,062,799 2.6349 1.287 1.282 1.287 1.258 1.302 430,556,568 1.2845 2.33%
2006-08-02 0 2.580 2.570 2.580 2.540 2.600 68,422,531 176,262,467 2.5761 1.258 1.253 1.258 1.238 1.267 140,354,679 1.2558 0.78%
2006-08-01 0 2.560 2.560 2.570 2.540 2.570 30,094,850 76,867,233 2.5542 1.248 1.248 1.253 1.238 1.253 61,733,364 1.2451 0.00%
2006-07-31 0 2.560 2.560 2.570 2.550 2.590 70,475,668 181,472,746 2.5750 1.248 1.248 1.253 1.243 1.263 144,566,265 1.2553 -0.39%
2006-07-28 0 2.570 2.560 2.570 2.550 2.590 110,878,606 285,170,978 2.5719 1.253 1.248 1.253 1.243 1.263 227,444,541 1.2538 0.39%
2006-07-27 0 2.560 2.550 2.560 2.520 2.580 126,959,944 323,890,701 2.5511 1.248 1.243 1.248 1.228 1.258 260,432,081 1.2437 1.59%
2006-07-26 0 2.520 2.510 2.520 2.490 2.520 41,534,000 103,978,340 2.5035 1.228 1.224 1.228 1.214 1.228 85,198,416 1.2204 0.80%
2006-07-25 0 2.500 2.490 2.500 2.480 2.550 47,637,058 119,597,396 2.5106 1.219 1.214 1.219 1.209 1.243 97,717,577 1.2239 -0.40%
2006-07-24 0 2.510 2.500 2.520 2.470 2.520 22,301,000 55,462,860 2.4870 1.224 1.219 1.228 1.204 1.228 45,745,892 1.2124 0.40%
2006-07-21 0 2.500 2.475 2.500 2.450 2.500 100,708,400 249,223,260 2.4747 1.219 1.207 1.219 1.194 1.219 206,582,465 1.2064 0.00%
2006-07-20 0 2.500 2.475 2.500 2.475 2.500 88,322,000 219,554,626 2.4858 1.219 1.207 1.219 1.207 1.219 181,174,326 1.2118 3.09%
2006-07-19 0 2.425 2.425 2.450 2.425 2.475 38,510,700 94,541,946 2.4550 1.182 1.182 1.194 1.182 1.207 78,996,741 1.1968 -1.02%
2006-07-18 0 2.450 2.425 2.450 2.425 2.500 70,834,245 173,789,156 2.4535 1.194 1.182 1.194 1.182 1.219 145,301,812 1.1961 1.03%
2006-07-17 0 2.425 2.425 2.450 2.425 2.475 62,352,000 152,289,350 2.4424 1.182 1.182 1.194 1.182 1.207 127,902,239 1.1907 -1.02%
2006-07-14 0 2.450 2.450 2.475 2.425 2.500 99,807,000 245,202,874 2.4568 1.194 1.194 1.207 1.182 1.219 204,733,429 1.1977 -2.00%
2006-07-13 0 2.500 2.500 2.525 2.475 2.550 80,975,068 203,055,397 2.5076 1.219 1.219 1.231 1.207 1.243 166,103,614 1.2225 -0.99%
2006-07-12 0 2.525 2.525 2.550 2.525 2.575 51,875,471 132,169,377 2.5478 1.231 1.231 1.243 1.231 1.255 106,411,806 1.2421 -0.98%
2006-07-11 0 2.550 2.550 2.575 2.525 2.575 45,428,850 115,903,975 2.5513 1.243 1.243 1.255 1.231 1.255 93,187,895 1.2438 -0.97%
2006-07-10 0 2.575 2.550 2.575 2.475 2.600 94,313,068 241,167,745 2.5571 1.255 1.243 1.255 1.207 1.267 193,463,764 1.2466 1.98%
2006-07-07 0 2.525 2.500 2.525 2.500 2.550 84,084,190 211,387,000 2.5140 1.231 1.219 1.231 1.219 1.243 172,481,335 1.2256 1.00%
2006-07-06 0 2.500 2.475 2.500 2.450 2.500 44,560,870 110,574,406 2.4814 1.219 1.207 1.219 1.194 1.219 91,407,414 1.2097 1.01%
2006-07-05 0 2.475 2.475 2.500 2.475 2.500 61,277,640 151,999,997 2.4805 1.207 1.207 1.219 1.207 1.219 125,698,412 1.2092 -1.00%
2006-07-04 0 2.500 2.475 2.500 2.475 2.500 52,672,000 131,258,508 2.4920 1.219 1.207 1.219 1.207 1.219 108,045,720 1.2148 1.01%
2006-07-03 0 2.475 2.475 2.500 2.450 2.500 73,121,000 181,559,363 2.4830 1.207 1.207 1.219 1.194 1.219 149,992,617 1.2105 -1.00%
2006-06-30 0 2.500 2.500 2.525 2.450 2.525 113,629,000 283,611,475 2.4959 1.219 1.219 1.231 1.194 1.231 233,086,405 1.2168 2.04%
2006-06-29 0 2.450 2.425 2.450 2.425 2.475 77,697,355 190,097,835 2.4466 1.194 1.182 1.194 1.182 1.207 159,380,063 1.1927 1.03%
2006-06-28 0 2.425 2.425 2.450 2.400 2.450 34,291,300 83,305,935 2.4294 1.182 1.182 1.194 1.170 1.194 70,341,514 1.1843 -1.02%
2006-06-27 0 2.450 2.425 2.450 2.400 2.450 44,796,000 108,985,240 2.4329 1.194 1.182 1.194 1.170 1.194 91,889,734 1.1860 2.08%
2006-06-26 0 2.400 2.400 2.425 2.400 2.450 68,832,400 166,792,270 2.4232 1.170 1.170 1.182 1.170 1.194 141,195,440 1.1813 -1.03%
2006-06-23 0 2.425 2.425 2.450 2.400 2.450 39,622,420 96,170,187 2.4272 1.182 1.182 1.194 1.170 1.194 81,277,204 1.1832 -2.02%
2006-06-22 0 2.475 2.450 2.475 2.425 2.475 53,715,000 131,912,215 2.4558 1.207 1.194 1.207 1.182 1.207 110,185,219 1.1972 2.06%
2006-06-21 0 2.425 2.400 2.425 2.375 2.425 57,203,888 137,799,542 2.4089 1.182 1.170 1.182 1.158 1.182 117,341,952 1.1743 2.11%
2006-06-20 0 2.375 2.375 2.400 2.375 2.450 81,212,001 194,601,152 2.3962 1.158 1.158 1.170 1.158 1.194 166,589,633 1.1681 -2.06%
2006-06-19 0 2.425 2.425 2.450 2.425 2.475 50,483,999 123,326,588 2.4429 1.182 1.182 1.194 1.182 1.207 103,557,488 1.1909 -2.02%
2006-06-16 0 2.475 2.450 2.475 2.425 2.475 100,949,000 248,446,377 2.4611 1.207 1.194 1.207 1.182 1.207 207,076,006 1.1998 3.12%
2006-06-15 0 2.400 2.375 2.400 2.275 2.400 120,272,450 284,578,477 2.3661 1.170 1.158 1.170 1.109 1.170 246,714,070 1.1535 1.05%
2006-06-14 0 2.375 2.350 2.375 2.350 2.400 79,723,633 188,687,058 2.3668 1.158 1.146 1.158 1.146 1.170 163,536,553 1.1538 1.06%
2006-06-13 0 2.350 2.350 2.375 2.350 2.425 111,139,113 264,724,540 2.3819 1.146 1.146 1.158 1.146 1.182 227,978,917 1.1612 -4.08%
2006-06-12 0 2.450 2.425 2.450 2.425 2.475 62,520,280 153,086,165 2.4486 1.194 1.182 1.194 1.182 1.207 128,247,431 1.1937 0.00%
2006-06-09 0 2.450 2.450 2.475 2.425 2.500 101,652,900 250,061,615 2.4600 1.194 1.194 1.207 1.182 1.219 208,519,912 1.1992 -1.01%
2006-06-08 0 2.475 2.475 2.500 2.450 2.525 129,388,250 320,888,412 2.4800 1.207 1.207 1.219 1.194 1.231 265,413,249 1.2090 -1.98%
2006-06-07 0 2.525 2.525 2.550 2.525 2.575 56,770,435 144,186,615 2.5398 1.231 1.231 1.243 1.231 1.255 116,452,812 1.2382 -1.94%
2006-06-06 0 2.575 2.550 2.575 2.500 2.575 68,865,712 175,342,789 2.5462 1.255 1.243 1.255 1.219 1.255 141,263,773 1.2412 0.98%
2006-06-05 0 2.550 2.550 2.575 2.525 2.575 39,591,000 101,050,450 2.5524 1.243 1.243 1.255 1.231 1.255 81,212,753 1.2443 -0.97%
2006-06-02 0 2.575 2.550 2.575 2.500 2.575 104,891,721 266,551,259 2.5412 1.255 1.243 1.255 1.219 1.255 215,163,684 1.2388 3.00%
2006-06-01 0 2.500 2.500 2.525 2.500 2.550 82,073,680 206,782,047 2.5195 1.219 1.219 1.231 1.219 1.243 168,357,189 1.2282 -0.99%
2006-05-30 0 2.525 2.525 2.550 2.525 2.575 93,625,000 237,937,813 2.5414 1.231 1.231 1.243 1.231 1.255 192,052,334 1.2389 -1.94%
2006-05-29 0 2.575 2.550 2.575 2.550 2.575 66,559,327 170,614,093 2.5633 1.255 1.243 1.255 1.243 1.255 136,532,701 1.2496 1.98%
2006-05-26 0 2.525 2.525 2.550 2.525 2.575 78,664,500 200,837,605 2.5531 1.231 1.231 1.243 1.231 1.255 161,363,961 1.2446 -0.98%
2006-05-25 0 2.550 2.550 2.575 2.525 2.575 75,414,700 192,129,305 2.5476 1.243 1.243 1.255 1.231 1.255 154,697,668 1.2420 -0.97%
2006-05-24 0 2.575 2.550 2.575 2.525 2.575 114,856,700 293,144,453 2.5523 1.255 1.243 1.255 1.231 1.255 235,604,778 1.2442 0.98%
2006-05-23 0 2.550 2.525 2.550 2.525 2.575 133,296,139 339,101,002 2.5440 1.243 1.231 1.243 1.231 1.255 273,429,476 1.2402 0.99%
2006-05-22 0 2.525 2.525 2.550 2.525 2.625 135,162,236 346,748,040 2.5654 1.231 1.231 1.243 1.231 1.280 277,257,388 1.2506 -3.81%
2006-05-19 0 2.625 2.600 2.625 2.600 2.650 90,422,329 237,011,251 2.6212 1.280 1.267 1.280 1.267 1.292 185,482,717 1.2778 -0.94%
2006-05-18 0 2.650 2.625 2.650 2.600 2.650 129,771,147 341,623,644 2.6325 1.292 1.280 1.292 1.267 1.292 266,198,683 1.2833 -0.93%
2006-05-17 0 2.675 2.675 2.700 2.675 2.725 95,752,400 258,639,100 2.7011 1.304 1.304 1.316 1.304 1.328 196,416,256 1.3168 -0.93%
2006-05-16 0 2.700 2.675 2.700 2.650 2.725 168,738,320 454,520,682 2.6936 1.316 1.304 1.316 1.292 1.328 346,131,784 1.3131 0.00%
2006-05-15 0 2.700 2.700 2.725 2.700 2.775 116,189,090 316,745,034 2.7261 1.316 1.316 1.328 1.316 1.353 238,337,901 1.3290 -3.57%
2006-05-12 0 2.800 2.775 2.800 2.725 2.800 124,450,000 344,856,589 2.7710 1.365 1.353 1.365 1.328 1.365 255,283,450 1.3509 -0.88%
2006-05-11 0 2.825 2.800 2.825 2.750 2.825 140,450,913 392,336,164 2.7934 1.377 1.365 1.377 1.341 1.377 288,106,015 1.3618 1.80%
2006-05-10 0 2.775 2.775 2.800 2.750 2.850 138,749,900 386,800,728 2.7878 1.353 1.353 1.365 1.341 1.389 284,616,739 1.3590 -1.77%
2006-05-09 0 2.825 2.800 2.825 2.775 2.850 144,486,000 405,842,331 2.8089 1.377 1.365 1.377 1.353 1.389 296,383,162 1.3693 0.00%
2006-05-08 0 2.825 2.800 2.825 2.800 2.850 100,584,180 282,304,726 2.8067 1.377 1.365 1.377 1.365 1.389 206,327,654 1.3682 1.80%
2006-05-04 0 2.775 2.775 2.800 2.775 2.850 90,689,000 254,354,100 2.8047 1.353 1.353 1.365 1.353 1.389 186,029,737 1.3673 -1.77%
2006-05-03 0 2.825 2.800 2.825 2.800 2.875 160,026,214 453,686,515 2.8351 1.377 1.365 1.377 1.365 1.402 328,260,699 1.3821 0.89%
2006-05-02 0 2.800 2.775 2.800 2.725 2.800 136,205,820 375,919,588 2.7599 1.365 1.353 1.365 1.328 1.365 279,398,085 1.3455 3.70%
2006-04-28 0 2.700 2.700 2.725 2.675 2.725 129,228,232 349,814,753 2.7070 1.316 1.316 1.328 1.304 1.328 265,085,005 1.3196 -1.82%
2006-04-27 0 2.750 2.725 2.750 2.700 2.775 141,147,000 386,958,508 2.7415 1.341 1.328 1.341 1.316 1.353 289,533,894 1.3365 0.92%
2006-04-26 0 2.725 2.725 2.750 2.725 2.775 106,808,993 293,481,531 2.7477 1.328 1.328 1.341 1.328 1.353 219,096,571 1.3395 -0.91%
2006-04-25 0 2.750 2.750 2.775 2.700 2.800 188,139,750 517,595,725 2.7511 1.341 1.341 1.353 1.316 1.365 385,929,807 1.3412 -0.90%
2006-04-24 0 2.775 2.775 2.800 2.750 2.850 208,140,000 578,196,420 2.7779 1.353 1.353 1.365 1.341 1.389 426,956,185 1.3542 -3.48%
2006-04-21 0 2.875 2.850 2.875 2.800 2.875 221,968,217 630,922,055 2.8424 1.402 1.389 1.402 1.365 1.402 455,321,914 1.3857 2.68%
2006-04-20 0 2.800 2.800 2.825 2.800 2.850 147,015,000 414,443,882 2.8191 1.365 1.365 1.377 1.365 1.389 301,570,883 1.3743 -0.88%
2006-04-19 0 2.900 2.875 2.900 2.875 2.975 285,521,877 830,262,050 2.9079 1.377 1.365 1.377 1.365 1.413 601,238,379 1.3809 1.75%
2006-04-18 0 2.850 2.825 2.850 2.825 2.875 132,146,213 377,406,465 2.8560 1.353 1.342 1.353 1.342 1.365 278,267,206 1.3563 0.88%
2006-04-13 0 2.825 2.825 2.850 2.800 2.850 135,982,729 383,387,116 2.8194 1.342 1.342 1.353 1.330 1.353 286,345,959 1.3389 0.00%
2006-04-12 0 2.825 2.800 2.825 2.775 2.850 165,750,240 466,008,720 2.8115 1.342 1.330 1.342 1.318 1.353 349,028,966 1.3352 0.00%
2006-04-11 0 2.825 2.800 2.825 2.775 2.850 103,348,639 290,007,323 2.8061 1.342 1.330 1.342 1.318 1.353 217,626,645 1.3326 0.89%
2006-04-10 0 2.800 2.775 2.800 2.750 2.800 111,170,000 309,148,150 2.7809 1.330 1.318 1.330 1.306 1.330 234,096,495 1.3206 0.00%
2006-04-07 0 2.800 2.775 2.800 2.750 2.825 173,778,797 484,905,620 2.7904 1.330 1.318 1.330 1.306 1.342 365,935,120 1.3251 0.00%
2006-04-06 0 2.800 2.775 2.800 2.750 2.800 148,515,664 412,498,111 2.7775 1.330 1.318 1.330 1.306 1.330 312,737,217 1.3190 0.90%
2006-04-04 0 2.775 2.750 2.775 2.750 2.800 69,758,168 192,926,941 2.7657 1.318 1.306 1.318 1.306 1.330 146,893,430 1.3134 0.91%
2006-04-03 0 2.750 2.750 2.775 2.725 2.775 74,213,389 204,225,737 2.7519 1.306 1.306 1.318 1.294 1.318 156,275,022 1.3068 0.00%
2006-03-31 0 2.750 2.725 2.750 2.700 2.750 96,806,689 264,245,973 2.7296 1.306 1.294 1.306 1.282 1.306 203,850,918 1.2963 1.85%
2006-03-30 0 2.700 2.700 2.725 2.700 2.725 129,874,229 352,822,273 2.7166 1.282 1.282 1.294 1.282 1.294 273,482,970 1.2901 0.00%
2006-03-29 0 2.700 2.675 2.700 2.675 2.700 74,942,950 201,196,590 2.6847 1.282 1.270 1.282 1.270 1.282 157,811,297 1.2749 0.00%
2006-03-28 0 2.700 2.675 2.700 2.675 2.725 85,203,899 230,148,612 2.7012 1.282 1.270 1.282 1.270 1.294 179,418,315 1.2827 0.00%
2006-03-27 0 2.700 2.700 2.725 2.675 2.750 133,936,270 362,369,097 2.7055 1.282 1.282 1.294 1.270 1.306 282,036,623 1.2848 -0.92%
2006-03-24 0 2.725 2.700 2.725 2.675 2.750 140,551,276 381,644,831 2.7153 1.294 1.282 1.294 1.270 1.306 295,966,187 1.2895 0.93%
2006-03-23 0 2.700 2.725 2.750 2.700 2.750 124,017,100 337,647,618 2.7226 1.282 1.294 1.306 1.282 1.306 261,149,307 1.2929 -1.82%
2006-03-22 0 2.750 2.750 2.775 2.725 2.825 165,695,845 458,813,815 2.7690 1.306 1.306 1.318 1.294 1.342 348,914,424 1.3150 -2.65%
2006-03-21 0 2.825 2.800 2.825 2.750 2.825 129,755,000 361,389,025 2.7852 1.342 1.330 1.342 1.306 1.342 273,231,903 1.3226 1.80%
2006-03-20 0 2.775 2.775 2.800 2.775 2.825 56,609,083 158,185,324 2.7943 1.318 1.318 1.330 1.318 1.342 119,204,713 1.3270 -0.89%
2006-03-17 0 2.800 2.775 2.800 2.750 2.800 76,745,810 213,364,398 2.7801 1.330 1.318 1.330 1.306 1.330 161,607,674 1.3203 1.82%
2006-03-16 0 2.750 2.750 2.775 2.725 2.800 72,116,169 198,752,990 2.7560 1.306 1.306 1.318 1.294 1.330 151,858,796 1.3088 -0.90%
2006-03-15 0 2.775 2.750 2.775 2.725 2.800 139,076,588 384,871,437 2.7673 1.318 1.306 1.318 1.294 1.330 292,860,860 1.3142 1.83%
2006-03-14 0 2.725 2.725 2.750 2.725 2.750 48,014,000 131,106,930 2.7306 1.294 1.294 1.306 1.294 1.306 101,105,596 1.2967 0.00%
2006-03-13 0 2.725 2.725 2.750 2.725 2.750 40,729,751 111,555,590 2.7389 1.294 1.294 1.306 1.294 1.306 85,766,771 1.3007 0.00%
2006-03-10 0 2.725 2.700 2.725 2.700 2.750 102,916,875 279,970,076 2.7204 1.294 1.282 1.294 1.282 1.306 216,717,457 1.2919 0.93%
2006-03-09 0 2.700 2.700 2.725 2.700 2.775 120,954,000 330,055,850 2.7288 1.282 1.282 1.294 1.282 1.318 254,699,176 1.2959 -1.82%
2006-03-08 0 2.750 2.725 2.750 2.700 2.775 156,845,700 429,627,238 2.7392 1.306 1.294 1.306 1.282 1.318 330,278,210 1.3008 -0.90%
2006-03-07 0 2.775 2.750 2.775 2.750 2.825 159,050,474 442,607,509 2.7828 1.318 1.306 1.318 1.306 1.342 334,920,918 1.3215 -0.89%
2006-03-06 0 2.800 2.800 2.825 2.800 2.850 73,833,000 208,469,075 2.8235 1.330 1.330 1.342 1.330 1.353 155,474,017 1.3409 -0.88%
2006-03-03 0 2.825 2.800 2.825 2.800 2.850 116,357,050 329,666,079 2.8332 1.342 1.330 1.342 1.330 1.353 245,019,138 1.3455 0.00%
2006-03-02 0 2.825 2.825 2.850 2.825 2.875 90,615,000 258,058,274 2.8479 1.342 1.342 1.353 1.342 1.365 190,812,754 1.3524 -0.88%
2006-03-01 0 2.850 2.825 2.850 2.825 2.875 83,916,752 238,444,062 2.8414 1.353 1.342 1.353 1.342 1.365 176,707,902 1.3494 0.00%
2006-02-28 0 2.850 2.850 2.875 2.825 2.900 107,917,000 308,722,402 2.8607 1.353 1.353 1.365 1.342 1.377 227,246,482 1.3585 -1.72%
2006-02-27 0 2.900 2.875 2.900 2.875 2.925 67,128,000 194,189,050 2.8928 1.377 1.365 1.377 1.365 1.389 141,354,947 1.3738 0.87%
2006-02-24 0 2.875 2.875 2.900 2.850 2.925 147,196,482 423,575,995 2.8776 1.365 1.365 1.377 1.353 1.389 309,959,346 1.3666 -0.86%
2006-02-23 0 2.900 2.875 2.900 2.875 3.000 208,913,400 613,744,545 2.9378 1.377 1.365 1.377 1.365 1.425 439,919,894 1.3951 0.00%
2006-02-22 0 2.900 2.900 2.925 2.900 2.950 102,715,800 300,065,586 2.9213 1.377 1.377 1.389 1.377 1.401 216,294,043 1.3873 -0.85%
2006-02-21 0 2.925 2.900 2.925 2.875 2.925 98,522,000 286,017,610 2.9031 1.389 1.377 1.389 1.365 1.389 207,462,938 1.3786 1.74%
2006-02-20 0 2.875 2.875 2.900 2.875 2.950 84,716,000 246,605,433 2.9110 1.365 1.365 1.377 1.365 1.401 178,390,921 1.3824 -0.86%
2006-02-17 0 2.900 2.875 2.900 2.875 2.925 57,287,600 166,384,284 2.9044 1.377 1.365 1.377 1.365 1.389 120,633,501 1.3793 0.00%
2006-02-16 0 2.900 2.900 2.925 2.875 2.975 117,150,000 341,645,310 2.9163 1.377 1.377 1.389 1.365 1.413 246,688,894 1.3849 -1.69%
2006-02-15 0 2.950 2.925 2.950 2.925 3.000 128,618,000 379,555,070 2.9510 1.401 1.389 1.401 1.389 1.425 270,837,663 1.4014 -0.84%
2006-02-14 0 2.975 2.950 2.975 2.875 2.975 132,071,300 386,524,980 2.9266 1.413 1.401 1.413 1.365 1.413 278,109,458 1.3898 3.48%
2006-02-13 0 2.875 2.875 2.900 2.850 2.900 102,264,928 294,912,176 2.8838 1.365 1.365 1.377 1.353 1.377 215,344,618 1.3695 0.00%
2006-02-10 0 2.875 2.875 2.900 2.875 2.925 202,258,200 583,344,530 2.8842 1.365 1.365 1.377 1.365 1.389 425,905,691 1.3697 -2.54%
2006-02-09 0 2.950 2.925 2.950 2.900 2.975 139,899,000 410,873,012 2.9369 1.401 1.389 1.401 1.377 1.413 294,592,656 1.3947 0.00%
2006-02-08 0 2.950 2.950 2.975 2.925 3.000 169,028,300 499,306,692 2.9540 1.401 1.401 1.413 1.389 1.425 355,931,749 1.4028 -0.84%
2006-02-07 0 2.975 2.975 3.000 2.950 3.025 171,476,550 511,635,252 2.9837 1.413 1.413 1.425 1.401 1.437 361,087,157 1.4169 -0.83%
2006-02-06 0 3.000 2.975 3.000 2.925 3.025 249,838,744 746,023,007 2.9860 1.425 1.413 1.425 1.389 1.437 526,098,536 1.4180 0.00%
2006-02-03 0 3.000 2.975 3.000 2.975 3.100 308,568,974 933,533,192 3.0254 1.425 1.413 1.425 1.413 1.472 649,769,859 1.4367 -0.83%
2006-02-02 0 3.025 3.025 3.050 2.950 3.075 317,342,500 959,846,474 3.0246 1.437 1.437 1.448 1.401 1.460 668,244,732 1.4364 2.54%
2006-02-01 0 2.950 2.950 2.975 2.925 2.975 266,516,100 785,927,485 2.9489 1.401 1.401 1.413 1.389 1.413 561,216,918 1.4004 0.85%
2006-01-27 0 2.925 2.900 2.925 2.875 2.925 259,679,500 753,489,038 2.9016 1.389 1.377 1.389 1.365 1.389 546,820,732 1.3779 1.74%
2006-01-26 0 2.875 2.875 2.900 2.850 2.925 80,164,667 230,805,344 2.8791 1.365 1.365 1.377 1.353 1.389 168,806,940 1.3673 -0.86%
2006-01-25 0 2.900 2.875 2.900 2.875 2.925 107,007,430 309,959,990 2.8966 1.377 1.365 1.377 1.365 1.389 225,331,153 1.3756 0.00%
2006-01-24 0 2.900 2.875 2.900 2.875 2.950 141,276,333 412,058,706 2.9167 1.377 1.365 1.377 1.365 1.401 297,492,978 1.3851 -0.85%
2006-01-23 0 2.925 2.925 2.950 2.900 2.950 115,766,000 339,113,976 2.9293 1.389 1.389 1.401 1.377 1.401 243,774,533 1.3911 -1.68%
2006-01-20 0 2.975 2.975 3.000 2.950 3.050 192,012,000 574,897,000 2.9941 1.413 1.413 1.425 1.401 1.448 404,329,731 1.4219 -1.65%
2006-01-19 0 3.025 3.000 3.025 3.000 3.050 151,345,955 456,222,878 3.0144 1.437 1.425 1.437 1.425 1.448 318,697,109 1.4315 0.83%
2006-01-18 0 3.000 3.000 3.025 2.900 3.025 177,000,880 525,416,759 2.9684 1.425 1.425 1.437 1.377 1.437 372,720,029 1.4097 0.84%
2006-01-17 0 2.975 2.950 2.975 2.950 3.125 167,275,169 507,492,207 3.0339 1.413 1.401 1.413 1.401 1.484 352,240,089 1.4408 -4.03%
2006-01-16 0 3.100 3.100 3.125 3.050 3.125 155,243,600 480,458,990 3.0949 1.472 1.472 1.484 1.448 1.484 326,904,584 1.4697 0.81%
2006-01-13 0 3.075 3.050 3.075 3.000 3.075 125,886,000 384,060,150 3.0509 1.460 1.448 1.460 1.425 1.460 265,084,747 1.4488 1.65%
2006-01-12 0 3.025 3.025 3.050 3.025 3.075 172,792,546 526,770,988 3.0486 1.437 1.437 1.448 1.437 1.460 363,858,319 1.4477 0.00%
2006-01-11 0 3.025 3.000 3.025 3.000 3.050 99,603,947 300,492,512 3.0169 1.437 1.425 1.437 1.425 1.448 209,741,251 1.4327 0.83%
2006-01-10 0 3.000 2.975 3.000 2.975 3.050 146,564,366 442,175,965 3.0169 1.425 1.413 1.425 1.413 1.448 308,628,266 1.4327 -0.83%
2006-01-09 0 3.025 3.000 3.025 3.000 3.100 224,299,098 683,445,608 3.0470 1.437 1.425 1.437 1.425 1.472 472,318,365 1.4470 1.68%
2006-01-06 0 2.975 2.950 3.000 2.925 3.000 91,255,534 270,910,733 2.9687 1.413 1.401 1.425 1.389 1.425 192,161,560 1.4098 0.00%
2006-01-05 0 2.975 2.975 3.000 2.925 3.025 199,865,584 594,195,130 2.9730 1.413 1.413 1.425 1.389 1.437 420,867,434 1.4118 1.71%
2006-01-04 0 2.925 2.925 2.950 2.900 2.975 166,431,619 489,267,469 2.9398 1.389 1.389 1.401 1.377 1.413 350,463,782 1.3961 1.74%
2006-01-03 0 2.875 2.850 2.875 2.825 2.900 68,579,562 196,386,381 2.8636 1.365 1.353 1.365 1.342 1.377 144,411,578 1.3599 0.88%
2005-12-30 0 2.850 2.825 2.850 2.800 2.850 102,544,000 289,532,427 2.8235 1.353 1.342 1.353 1.330 1.353 215,932,275 1.3408 1.79%
2005-12-29 0 2.800 2.800 2.825 2.775 2.850 88,655,000 249,893,390 2.8187 1.330 1.330 1.342 1.318 1.353 186,685,479 1.3386 0.00%
2005-12-28 0 2.800 2.775 2.800 2.775 2.825 70,139,000 196,450,060 2.8009 1.330 1.318 1.330 1.318 1.342 147,695,368 1.3301 -0.88%
2005-12-23 0 2.825 2.825 2.850 2.775 2.850 77,873,667 218,999,609 2.8122 1.342 1.342 1.353 1.318 1.353 163,982,662 1.3355 -0.88%
2005-12-22 0 2.850 2.825 2.850 2.825 2.875 58,755,200 166,660,250 2.8365 1.353 1.342 1.353 1.342 1.365 123,723,904 1.3470 0.00%
2005-12-21 0 2.850 2.850 2.875 2.850 2.875 38,081,219 108,995,168 2.8622 1.353 1.353 1.365 1.353 1.365 80,189,618 1.3592 0.00%
2005-12-20 0 2.850 2.850 2.875 2.825 2.875 56,930,372 162,423,795 2.8530 1.353 1.353 1.365 1.342 1.365 119,881,268 1.3549 0.00%
2005-12-19 0 2.850 2.825 2.850 2.825 2.875 69,113,980 196,900,019 2.8489 1.353 1.342 1.353 1.342 1.365 145,536,930 1.3529 0.88%
2005-12-16 0 2.825 2.825 2.850 2.775 2.875 115,333,672 326,077,706 2.8273 1.342 1.342 1.353 1.318 1.365 242,864,157 1.3426 0.00%
2005-12-15 0 2.825 2.800 2.825 2.775 2.850 120,631,570 340,572,034 2.8232 1.342 1.330 1.342 1.318 1.353 254,020,219 1.3407 1.80%
2005-12-14 0 2.775 2.775 2.800 2.750 2.825 46,846,000 130,383,066 2.7832 1.318 1.318 1.330 1.306 1.342 98,646,077 1.3217 -0.89%
2005-12-13 0 2.800 2.775 2.800 2.750 2.800 29,307,940 81,583,639 2.7837 1.330 1.318 1.330 1.306 1.330 61,715,265 1.3219 0.00%
2005-12-12 0 2.800 2.775 2.800 2.750 2.825 83,563,960 232,757,458 2.7854 1.330 1.318 1.330 1.306 1.342 175,965,010 1.3227 1.82%
2005-12-09 0 2.750 2.750 2.775 2.750 2.825 102,269,664 284,624,465 2.7831 1.306 1.306 1.318 1.306 1.342 215,354,591 1.3217 -0.90%
2005-12-08 0 2.775 2.750 2.775 2.675 2.800 226,057,347 622,546,959 2.7539 1.318 1.306 1.318 1.270 1.330 476,020,802 1.3078 2.78%
2005-12-07 0 2.700 2.675 2.700 2.650 2.700 81,102,480 217,130,419 2.6772 1.282 1.270 1.282 1.258 1.282 170,781,742 1.2714 1.89%
2005-12-06 0 2.650 2.650 2.675 2.650 2.700 86,012,565 229,808,163 2.6718 1.258 1.258 1.270 1.258 1.282 181,121,166 1.2688 -1.85%
2005-12-05 0 2.700 2.675 2.700 2.675 2.725 37,013,000 99,782,569 2.6959 1.282 1.270 1.282 1.270 1.294 77,940,214 1.2802 0.00%
2005-12-02 0 2.700 2.700 2.725 2.675 2.725 60,331,400 163,009,663 2.7019 1.282 1.282 1.294 1.270 1.294 127,042,991 1.2831 0.00%
2005-12-01 0 2.700 2.675 2.700 2.650 2.700 47,315,863 127,152,312 2.6873 1.282 1.270 1.282 1.258 1.282 99,635,492 1.2762 0.93%
2005-11-30 0 2.675 2.650 2.675 2.650 2.700 45,484,000 121,685,054 2.6753 1.270 1.258 1.270 1.258 1.282 95,778,042 1.2705 0.94%
2005-11-29 0 2.650 2.650 2.675 2.650 2.700 58,340,500 155,749,522 2.6697 1.258 1.258 1.270 1.258 1.282 122,850,648 1.2678 -1.85%
2005-11-28 0 2.700 2.675 2.700 2.675 2.725 40,584,100 109,576,370 2.7000 1.282 1.270 1.282 1.270 1.294 85,460,066 1.2822 0.00%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 59,035,980 158,293,699 2.6813 1.282 1.270 1.282 1.270 1.282 124,315,157 1.2733 0.00%
2005-11-24 0 2.700 2.675 2.700 2.675 2.725 64,756,000 175,309,394 2.7072 1.282 1.270 1.282 1.270 1.294 136,360,103 1.2856 0.00%
2005-11-23 0 2.700 2.700 2.725 2.700 2.750 97,818,800 265,884,930 2.7181 1.282 1.282 1.294 1.282 1.306 205,982,173 1.2908 -0.92%
2005-11-22 0 2.725 2.725 2.750 2.725 2.750 41,932,000 114,445,762 2.7293 1.294 1.294 1.306 1.294 1.306 88,298,410 1.2961 0.00%
2005-11-21 0 2.725 2.725 2.750 2.700 2.750 35,086,000 95,713,752 2.7280 1.294 1.294 1.306 1.282 1.306 73,882,429 1.2955 0.00%
2005-11-18 0 2.725 2.700 2.725 2.700 2.775 62,842,307 172,306,906 2.7419 1.294 1.282 1.294 1.282 1.318 132,330,339 1.3021 0.00%
2005-11-17 0 2.725 2.725 2.750 2.650 2.725 80,079,940 216,497,440 2.7035 1.294 1.294 1.306 1.258 1.294 168,628,526 1.2839 0.93%
2005-11-16 0 2.700 2.700 2.725 2.675 2.750 110,771,070 300,811,915 2.7156 1.282 1.282 1.294 1.270 1.306 233,256,447 1.2896 0.93%
2005-11-15 0 2.675 2.675 2.700 2.625 2.725 100,717,126 269,674,296 2.6775 1.270 1.270 1.282 1.247 1.294 212,085,330 1.2715 0.94%
2005-11-14 0 2.650 2.625 2.650 2.600 2.675 62,312,756 164,368,495 2.6378 1.258 1.247 1.258 1.235 1.270 131,215,236 1.2527 0.95%
2005-11-11 0 2.625 2.625 2.650 2.600 2.650 49,683,144 130,943,506 2.6356 1.247 1.247 1.258 1.235 1.258 104,620,400 1.2516 0.96%
2005-11-10 0 2.600 2.575 2.600 2.575 2.625 23,522,000 61,014,232 2.5939 1.235 1.223 1.235 1.223 1.247 49,531,508 1.2318 0.00%
2005-11-09 0 2.600 2.575 2.600 2.525 2.600 68,356,223 175,849,022 2.5725 1.235 1.223 1.235 1.199 1.235 143,941,281 1.2217 1.96%
2005-11-08 0 2.550 2.550 2.575 2.525 2.600 61,736,831 158,232,660 2.5630 1.211 1.211 1.223 1.199 1.235 130,002,480 1.2172 -0.97%
2005-11-07 0 2.575 2.575 2.600 2.550 2.625 91,699,400 237,012,479 2.5847 1.223 1.223 1.235 1.211 1.247 193,096,232 1.2274 -2.83%
2005-11-04 0 2.650 2.625 2.650 2.600 2.650 45,654,200 120,052,865 2.6296 1.258 1.247 1.258 1.235 1.258 96,136,441 1.2488 0.95%
2005-11-03 0 2.625 2.625 2.650 2.600 2.650 61,839,733 163,230,270 2.6396 1.247 1.247 1.258 1.235 1.258 130,219,166 1.2535 0.96%
2005-11-02 0 2.600 2.575 2.600 2.575 2.600 40,416,000 104,680,336 2.5901 1.235 1.223 1.235 1.223 1.235 85,106,089 1.2300 0.00%
2005-11-01 0 2.600 2.575 2.600 2.550 2.600 82,509,498 212,139,145 2.5711 1.235 1.223 1.235 1.211 1.235 173,744,574 1.2210 2.97%
2005-10-31 0 2.525 2.500 2.525 2.475 2.550 59,502,968 149,504,694 2.5126 1.199 1.187 1.199 1.175 1.211 125,298,518 1.1932 1.00%
2005-10-28 0 2.500 2.475 2.500 2.450 2.525 96,807,900 239,948,674 2.4786 1.187 1.175 1.187 1.163 1.199 203,853,468 1.1771 -1.96%
2005-10-27 0 2.550 2.525 2.550 2.475 2.575 188,522,408 477,431,895 2.5325 1.211 1.199 1.211 1.175 1.223 396,981,514 1.2027 -0.97%
2005-10-26 0 2.575 2.550 2.575 2.550 2.650 94,298,100 244,215,545 2.5898 1.223 1.211 1.223 1.211 1.258 198,568,451 1.2299 -2.83%
2005-10-25 0 2.650 2.625 2.650 2.625 2.700 47,038,000 124,581,440 2.6485 1.258 1.247 1.258 1.247 1.282 99,050,382 1.2578 0.00%
2005-10-24 0 2.650 2.650 2.675 2.625 2.725 88,565,896 235,894,846 2.6635 1.258 1.258 1.270 1.247 1.294 186,497,848 1.2649 -0.93%
2005-10-21 0 2.675 2.650 2.675 2.625 2.675 85,790,244 227,383,362 2.6505 1.270 1.258 1.270 1.247 1.270 180,653,013 1.2587 0.00%
2005-10-20 0 2.675 2.650 2.675 2.600 2.700 175,598,184 467,179,808 2.6605 1.270 1.258 1.270 1.235 1.282 369,766,298 1.2634 0.00%
2005-10-19 0 2.675 2.650 2.675 2.650 2.725 147,871,000 398,334,189 2.6938 1.270 1.258 1.270 1.258 1.294 311,379,714 1.2793 -2.73%
2005-10-18 0 2.750 2.725 2.750 2.725 2.800 108,237,693 298,616,269 2.7589 1.306 1.294 1.306 1.294 1.330 227,921,782 1.3102 0.00%
2005-10-17 0 2.750 2.725 2.775 2.725 2.775 88,506,774 243,399,132 2.7501 1.306 1.294 1.318 1.294 1.318 186,373,352 1.3060 0.00%
2005-10-14 0 2.750 2.725 2.750 2.700 2.800 246,880,400 676,413,818 2.7398 1.306 1.294 1.306 1.282 1.330 519,868,996 1.3011 -1.79%
2005-10-13 0 2.800 2.775 2.800 2.750 2.800 59,134,403 165,033,429 2.7908 1.330 1.318 1.330 1.306 1.330 124,522,411 1.3253 0.90%
2005-10-12 0 2.775 2.775 2.800 2.750 2.850 134,650,153 377,643,249 2.8046 1.318 1.318 1.330 1.306 1.353 283,539,883 1.3319 -2.63%
2005-10-10 0 2.850 2.825 2.850 2.825 2.850 51,398,000 145,812,100 2.8369 1.353 1.342 1.353 1.342 1.353 108,231,462 1.3472 0.00%
2005-10-07 0 2.850 2.825 2.850 2.825 2.875 65,459,000 185,905,653 2.8400 1.353 1.342 1.353 1.342 1.365 137,840,447 1.3487 0.00%
2005-10-06 0 2.850 2.825 2.850 2.825 2.875 114,278,000 326,793,860 2.8596 1.353 1.342 1.353 1.342 1.365 240,641,173 1.3580 -1.72%
2005-10-05 0 2.900 2.875 2.900 2.875 2.950 130,217,200 379,887,384 2.9173 1.377 1.365 1.377 1.365 1.401 274,205,182 1.3854 -2.52%
2005-10-04 0 2.975 2.950 2.975 2.950 3.025 162,306,035 483,900,948 2.9814 1.413 1.401 1.413 1.401 1.437 341,776,323 1.4158 -0.83%
2005-10-03 0 3.000 2.975 3.000 2.925 3.025 155,585,307 465,063,098 2.9891 1.425 1.413 1.425 1.389 1.437 327,624,134 1.4195 2.56%
2005-09-30 0 2.925 2.925 2.950 2.900 2.975 207,561,368 605,698,794 2.9182 1.389 1.389 1.401 1.377 1.413 437,072,850 1.3858 0.86%
2005-09-29 0 2.900 2.900 2.925 2.825 2.925 194,307,312 561,248,225 2.8885 1.377 1.377 1.389 1.342 1.389 409,163,089 1.3717 1.75%
2005-09-28 0 2.850 2.825 2.850 2.800 2.850 73,467,332 207,556,618 2.8252 1.353 1.342 1.353 1.330 1.353 154,704,011 1.3416 0.88%
2005-09-27 0 2.825 2.800 2.825 2.800 2.850 65,637,300 185,288,018 2.8229 1.342 1.330 1.342 1.330 1.353 138,215,902 1.3406 0.00%
2005-09-26 0 2.825 2.800 2.825 2.800 2.825 76,406,000 214,419,442 2.8063 1.342 1.330 1.342 1.330 1.342 160,892,118 1.3327 0.00%
2005-09-23 0 2.825 2.800 2.825 2.775 2.825 78,954,560 221,272,086 2.8025 1.342 1.330 1.342 1.318 1.342 166,258,755 1.3309 0.00%
2005-09-22 0 2.825 2.800 2.825 2.800 2.825 56,040,460 158,039,978 2.8201 1.342 1.330 1.342 1.330 1.342 118,007,333 1.3392 0.00%
2005-09-21 0 2.825 2.800 2.825 2.800 2.850 93,305,998 263,367,326 2.8226 1.342 1.330 1.342 1.330 1.353 196,479,330 1.3404 0.00%
2005-09-20 0 2.825 2.800 2.825 2.775 2.850 119,018,000 335,537,628 2.8192 1.342 1.330 1.342 1.318 1.353 250,622,440 1.3388 0.00%
2005-09-16 0 2.825 2.800 2.825 2.800 2.850 78,987,250 223,330,885 2.8274 1.342 1.330 1.342 1.330 1.353 166,327,592 1.3427 0.00%
2005-09-15 0 2.825 2.825 2.850 2.825 2.875 29,664,000 84,468,700 2.8475 1.342 1.342 1.353 1.342 1.365 62,465,039 1.3523 -0.88%
2005-09-14 0 2.850 2.850 2.875 2.825 2.875 59,175,948 168,708,493 2.8510 1.353 1.353 1.365 1.342 1.365 124,609,895 1.3539 0.00%
2005-09-13 0 2.850 2.850 2.875 2.850 2.875 39,392,140 112,681,485 2.8605 1.353 1.353 1.365 1.353 1.365 82,950,094 1.3584 0.00%
2005-09-12 0 2.850 2.850 2.875 2.825 2.875 68,950,000 196,707,720 2.8529 1.353 1.353 1.365 1.342 1.365 145,191,628 1.3548 0.00%
2005-09-09 0 2.850 2.825 2.850 2.800 2.850 77,652,000 219,422,325 2.8257 1.353 1.342 1.353 1.330 1.353 163,515,886 1.3419 0.88%
2005-09-08 0 2.825 2.825 2.850 2.825 2.875 64,403,314 182,848,312 2.8391 1.342 1.342 1.353 1.342 1.365 135,617,433 1.3483 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.825 2.875 81,288,950 231,342,589 2.8459 1.353 1.342 1.353 1.342 1.365 171,174,402 1.3515 0.00%
2005-09-06 0 2.850 2.825 2.850 2.800 2.850 68,634,000 194,286,060 2.8308 1.353 1.342 1.353 1.330 1.353 144,526,211 1.3443 0.88%
2005-09-05 0 2.825 2.825 2.850 2.825 2.875 89,210,200 253,183,635 2.8381 1.342 1.342 1.353 1.342 1.365 187,854,593 1.3478 0.00%
2005-09-02 0 2.825 2.825 2.850 2.825 2.875 126,993,000 361,457,180 2.8463 1.342 1.342 1.353 1.342 1.365 267,415,815 1.3517 0.00%
2005-09-01 0 2.825 2.825 2.850 2.800 2.900 128,646,778 367,833,090 2.8592 1.342 1.342 1.353 1.330 1.377 270,898,262 1.3578 -1.74%
2005-08-31 0 2.875 2.875 2.900 2.850 2.900 62,519,700 179,929,059 2.8780 1.365 1.365 1.377 1.353 1.377 131,651,009 1.3667 0.00%
2005-08-30 0 2.875 2.875 2.900 2.825 2.900 64,391,000 185,137,550 2.8752 1.365 1.365 1.377 1.342 1.377 135,591,503 1.3654 0.88%
2005-08-29 0 2.850 2.825 2.850 2.825 2.925 79,949,000 228,529,935 2.8584 1.353 1.342 1.353 1.342 1.389 168,352,799 1.3574 -2.56%
2005-08-26 0 2.925 2.900 2.925 2.850 2.925 53,953,600 156,029,119 2.8919 1.389 1.377 1.389 1.353 1.389 113,612,923 1.3733 1.74%
2005-08-25 0 2.875 2.850 2.875 2.825 2.950 120,730,960 348,716,030 2.8884 1.365 1.353 1.365 1.342 1.401 254,229,509 1.3717 -1.71%
2005-08-24 0 2.925 2.900 2.925 2.900 3.000 101,399,000 298,738,676 2.9462 1.389 1.377 1.389 1.377 1.425 213,521,188 1.3991 -2.50%
2005-08-23 0 3.000 2.975 3.000 2.975 3.075 71,854,000 217,442,459 3.0262 1.425 1.413 1.425 1.413 1.460 151,306,733 1.4371 -0.83%
2005-08-22 0 3.025 3.000 3.025 3.000 3.050 68,594,000 207,271,641 3.0217 1.437 1.425 1.437 1.425 1.448 144,441,980 1.4350 0.83%
2005-08-19 0 3.000 2.975 3.000 2.950 3.075 199,529,100 598,508,248 2.9996 1.425 1.413 1.425 1.401 1.460 420,158,882 1.4245 -2.44%
2005-08-18 0 3.075 3.050 3.075 3.000 3.200 147,567,613 458,289,936 3.1056 1.460 1.448 1.460 1.425 1.520 310,740,856 1.4748 -3.91%
2005-08-17 0 3.200 3.175 3.200 3.125 3.225 121,116,732 384,949,101 3.1783 1.520 1.508 1.520 1.484 1.532 255,041,850 1.5094 -0.78%
2005-08-16 0 3.225 3.200 3.225 3.200 3.275 162,427,000 522,959,725 3.2197 1.532 1.520 1.532 1.520 1.555 342,031,046 1.5290 0.78%
2005-08-15 0 3.200 3.175 3.200 3.075 3.200 113,385,600 355,391,305 3.1344 1.520 1.508 1.520 1.460 1.520 238,762,000 1.4885 2.40%
2005-08-12 0 3.125 3.100 3.125 3.100 3.150 71,757,372 224,169,950 3.1240 1.484 1.472 1.484 1.472 1.496 151,103,259 1.4836 0.81%
2005-08-11 0 3.100 3.100 3.125 3.100 3.200 230,962,607 728,784,174 3.1554 1.472 1.472 1.484 1.472 1.520 486,350,065 1.4985 -0.80%
2005-08-10 0 3.125 3.125 3.150 3.050 3.150 159,420,719 494,710,129 3.1032 1.484 1.484 1.496 1.448 1.496 335,700,562 1.4737 2.46%
2005-08-09 0 3.050 3.050 3.075 3.025 3.125 221,806,909 683,053,138 3.0795 1.448 1.448 1.460 1.437 1.484 467,070,432 1.4624 0.00%
2005-08-08 0 3.050 3.050 3.075 2.950 3.075 141,485,336 425,730,406 3.0090 1.448 1.448 1.460 1.401 1.460 297,933,086 1.4289 2.52%
2005-08-05 0 2.975 2.975 3.000 2.950 3.000 57,369,000 170,571,150 2.9732 1.413 1.413 1.425 1.401 1.425 120,804,910 1.4120 0.00%
2005-08-04 0 2.975 2.950 2.975 2.950 3.000 85,914,000 254,596,864 2.9634 1.413 1.401 1.413 1.401 1.425 180,913,612 1.4073 0.00%
2005-08-03 0 2.975 2.975 3.000 2.950 3.050 201,194,500 600,609,422 2.9852 1.413 1.413 1.425 1.401 1.448 423,665,802 1.4176 -0.83%
2005-08-02 0 3.000 2.975 3.000 2.975 3.025 163,211,664 489,950,621 3.0019 1.425 1.413 1.425 1.413 1.437 343,683,354 1.4256 -0.83%
2005-08-01 0 3.025 3.000 3.025 2.950 3.025 134,454,440 402,802,799 2.9958 1.437 1.425 1.437 1.401 1.437 283,127,760 1.4227 0.83%
2005-07-29 0 3.000 2.975 3.000 2.975 3.025 177,062,748 532,479,857 3.0073 1.425 1.413 1.425 1.413 1.437 372,850,307 1.4281 0.84%
2005-07-28 0 2.975 2.975 3.000 2.975 3.075 303,594,798 915,256,819 3.0147 1.413 1.413 1.425 1.413 1.460 639,295,476 1.4317 0.00%
2005-07-27 0 2.975 2.975 3.000 2.825 3.000 415,017,015 1,219,627,995 2.9387 1.413 1.413 1.425 1.342 1.425 873,923,077 1.3956 3.48%
2005-07-26 0 2.875 2.875 2.900 2.850 2.900 82,998,267 238,362,825 2.8719 1.365 1.365 1.377 1.353 1.377 174,773,800 1.3638 0.00%
2005-07-25 0 2.875 2.875 2.900 2.875 2.950 63,208,978 183,841,498 2.9085 1.365 1.365 1.377 1.365 1.401 133,102,457 1.3812 -1.71%
2005-07-22 0 2.925 2.900 2.925 2.875 2.950 207,977,082 604,465,387 2.9064 1.389 1.377 1.389 1.365 1.401 437,948,240 1.3802 3.54%
2005-07-21 0 2.825 2.825 2.850 2.800 2.875 92,800,790 262,606,307 2.8298 1.342 1.342 1.353 1.330 1.365 195,415,487 1.3438 -1.74%
2005-07-20 0 2.875 2.850 2.875 2.825 2.900 133,202,098 381,549,534 2.8644 1.365 1.353 1.365 1.342 1.377 280,490,638 1.3603 0.88%
2005-07-19 0 2.850 2.825 2.850 2.775 2.850 123,922,149 349,005,121 2.8163 1.353 1.342 1.353 1.318 1.353 260,949,363 1.3374 1.79%
2005-07-18 0 2.800 2.775 2.800 2.775 2.825 23,934,512 66,909,420 2.7955 1.330 1.318 1.330 1.318 1.342 50,400,156 1.3276 0.00%
2005-07-15 0 2.800 2.775 2.800 2.750 2.800 43,842,000 121,845,108 2.7792 1.330 1.318 1.330 1.306 1.330 92,320,397 1.3198 0.90%
2005-07-14 0 2.775 2.775 2.800 2.750 2.850 103,378,500 289,299,363 2.7984 1.318 1.318 1.330 1.306 1.353 217,689,525 1.3290 -0.89%
2005-07-13 0 2.800 2.775 2.800 2.750 2.800 64,372,695 178,900,580 2.7791 1.330 1.318 1.330 1.306 1.330 135,552,957 1.3198 1.82%
2005-07-12 0 2.750 2.750 2.775 2.750 2.800 33,718,853 93,470,989 2.7721 1.306 1.306 1.318 1.306 1.330 71,003,556 1.3164 0.00%
2005-07-11 0 2.750 2.750 2.775 2.750 2.800 72,090,532 199,184,273 2.7630 1.306 1.306 1.318 1.306 1.330 151,804,811 1.3121 0.00%
2005-07-08 0 2.750 2.725 2.750 2.725 2.800 39,327,900 108,256,383 2.7527 1.306 1.294 1.306 1.294 1.330 82,814,820 1.3072 -0.90%
2005-07-07 0 2.775 2.775 2.800 2.750 2.825 52,936,000 147,461,868 2.7857 1.318 1.318 1.330 1.306 1.342 111,470,109 1.3229 -0.89%
2005-07-06 0 2.800 2.775 2.800 2.775 2.875 47,680,000 134,747,259 2.8261 1.330 1.318 1.330 1.318 1.365 100,402,275 1.3421 -1.75%
2005-07-05 0 2.850 2.825 2.850 2.825 2.875 63,509,855 180,982,324 2.8497 1.353 1.342 1.353 1.342 1.365 133,736,030 1.3533 0.00%
2005-07-04 0 2.850 2.850 2.875 2.800 2.875 131,069,768 372,927,959 2.8453 1.353 1.353 1.365 1.330 1.365 276,000,479 1.3512 1.79%
2005-06-30 0 2.800 2.775 2.800 2.775 2.825 82,404,000 230,081,650 2.7921 1.330 1.318 1.330 1.318 1.342 173,522,421 1.3259 0.90%
2005-06-29 0 2.775 2.750 2.775 2.750 2.825 82,825,648 230,969,692 2.7886 1.318 1.306 1.318 1.306 1.342 174,410,307 1.3243 -0.89%
2005-06-28 0 2.800 2.800 2.825 2.775 2.825 70,699,563 197,804,556 2.7978 1.330 1.330 1.342 1.318 1.342 148,875,775 1.3287 0.90%
2005-06-27 0 2.775 2.775 2.800 2.725 2.800 69,387,201 192,323,720 2.7717 1.318 1.318 1.330 1.294 1.330 146,112,265 1.3163 0.91%
2005-06-24 0 2.750 2.750 2.775 2.725 2.775 53,781,941 148,433,412 2.7599 1.306 1.306 1.318 1.294 1.318 113,251,452 1.3107 0.00%
2005-06-23 0 2.750 2.750 2.775 2.725 2.775 131,818,127 363,241,432 2.7556 1.306 1.306 1.318 1.294 1.318 277,576,338 1.3086 0.00%
2005-06-22 0 2.750 2.725 2.750 2.650 2.750 156,902,805 425,899,101 2.7144 1.306 1.294 1.306 1.258 1.306 330,398,459 1.2890 2.80%
2005-06-21 0 2.675 2.650 2.675 2.650 2.725 72,244,000 193,416,852 2.6773 1.270 1.258 1.270 1.258 1.294 152,127,977 1.2714 -0.93%
2005-06-20 0 2.700 2.675 2.700 2.675 2.700 38,935,000 104,514,100 2.6843 1.282 1.270 1.282 1.270 1.282 81,987,470 1.2748 0.93%
2005-06-17 0 2.675 2.675 2.700 2.675 2.700 71,616,946 191,546,180 2.6746 1.270 1.270 1.282 1.270 1.282 150,807,556 1.2701 0.00%
2005-06-16 0 2.675 2.650 2.675 2.625 2.675 51,517,956 136,685,503 2.6532 1.270 1.258 1.270 1.247 1.270 108,484,060 1.2600 0.94%
2005-06-15 0 2.650 2.625 2.650 2.625 2.650 65,350,000 172,311,254 2.6367 1.258 1.247 1.258 1.247 1.258 137,610,920 1.2522 0.00%
2005-06-14 0 2.650 2.625 2.650 2.625 2.675 53,718,000 142,592,318 2.6545 1.258 1.247 1.258 1.247 1.270 113,116,808 1.2606 -0.93%
2005-06-13 0 2.675 2.650 2.675 2.650 2.675 20,702,000 55,282,825 2.6704 1.270 1.258 1.270 1.258 1.270 43,593,286 1.2681 0.00%
2005-06-10 0 2.675 2.650 2.675 2.650 2.700 62,045,000 165,935,856 2.6744 1.270 1.258 1.270 1.258 1.282 130,651,408 1.2701 0.94%
2005-06-09 0 2.650 2.625 2.650 2.625 2.700 76,324,400 203,988,130 2.6726 1.258 1.247 1.258 1.247 1.282 160,720,289 1.2692 -0.93%
2005-06-08 0 2.675 2.675 2.700 2.650 2.700 40,661,909 108,693,880 2.6731 1.270 1.270 1.282 1.258 1.282 85,623,913 1.2694 0.94%
2005-06-07 0 2.650 2.625 2.650 2.625 2.675 101,232,000 269,141,018 2.6587 1.258 1.247 1.258 1.247 1.270 213,169,527 1.2626 -0.93%
2005-06-06 0 2.675 2.650 2.675 2.625 2.675 81,292,000 216,795,500 2.6669 1.270 1.258 1.270 1.247 1.270 171,180,824 1.2665 0.94%
2005-06-03 0 2.650 2.625 2.650 2.625 2.675 125,095,271 330,973,391 2.6458 1.258 1.247 1.258 1.247 1.270 263,419,668 1.2564 0.95%
2005-06-02 0 2.625 2.600 2.625 2.600 2.725 138,303,000 366,251,428 2.6482 1.247 1.235 1.247 1.235 1.294 291,231,875 1.2576 -3.67%
2005-06-01 0 2.725 2.700 2.725 2.675 2.725 53,941,640 145,941,199 2.7055 1.294 1.282 1.294 1.270 1.294 113,587,738 1.2848 0.00%
2005-05-31 0 2.725 2.700 2.725 2.675 2.725 46,923,000 126,738,107 2.7010 1.294 1.282 1.294 1.270 1.294 98,808,220 1.2827 0.93%
2005-05-30 0 2.700 2.675 2.700 2.650 2.725 68,096,104 182,975,423 2.6870 1.282 1.270 1.282 1.258 1.294 143,393,535 1.2760 1.89%
2005-05-27 0 2.650 2.625 2.650 2.625 2.675 33,974,590 89,848,547 2.6446 1.258 1.247 1.258 1.247 1.270 71,542,075 1.2559 1.92%
2005-05-26 0 2.600 2.600 2.625 2.600 2.650 33,058,691 86,659,009 2.6214 1.235 1.235 1.247 1.235 1.258 69,613,418 1.2449 -0.95%
2005-05-25 0 2.625 2.600 2.625 2.600 2.675 34,762,000 91,496,200 2.6321 1.247 1.235 1.247 1.235 1.270 73,200,165 1.2499 -1.87%
2005-05-24 0 2.675 2.650 2.675 2.650 2.700 28,944,178 77,056,304 2.6622 1.270 1.258 1.270 1.258 1.282 60,949,272 1.2643 0.00%
2005-05-23 0 2.675 2.650 2.675 2.625 2.725 76,792,930 205,521,525 2.6763 1.270 1.258 1.270 1.247 1.294 161,706,897 1.2710 -1.83%
2005-05-20 0 2.725 2.725 2.750 2.675 2.750 83,665,564 226,427,739 2.7063 1.294 1.294 1.306 1.270 1.306 176,178,963 1.2852 1.87%
2005-05-19 0 2.675 2.650 2.675 2.625 2.675 59,961,126 159,693,521 2.6633 1.270 1.258 1.270 1.247 1.270 126,263,285 1.2648 1.90%
2005-05-18 0 2.625 2.600 2.625 2.600 2.650 47,988,000 125,062,214 2.6061 1.247 1.235 1.247 1.235 1.258 101,050,846 1.2376 0.00%
2005-05-17 0 2.625 2.600 2.625 2.575 2.650 69,531,150 181,392,725 2.6088 1.247 1.235 1.247 1.223 1.258 146,415,386 1.2389 0.00%
2005-05-13 0 2.625 2.600 2.625 2.600 2.625 34,110,860 89,354,686 2.6195 1.247 1.235 1.247 1.235 1.247 71,829,025 1.2440 0.00%
2005-05-12 0 2.625 2.600 2.625 2.600 2.675 118,478,000 311,538,226 2.6295 1.247 1.235 1.247 1.235 1.270 249,485,333 1.2487 -0.94%
2005-05-11 0 2.650 2.625 2.650 2.625 2.650 98,879,200 260,575,704 2.6353 1.258 1.247 1.258 1.247 1.258 208,215,113 1.2515 -0.93%
2005-05-10 0 2.675 2.675 2.700 2.675 2.750 61,153,652 166,069,101 2.7156 1.270 1.270 1.282 1.270 1.306 128,774,450 1.2896 -2.73%
2005-05-09 0 2.750 2.725 2.750 2.700 2.750 71,366,000 194,708,115 2.7283 1.306 1.294 1.306 1.282 1.306 150,279,126 1.2956 0.92%
2005-05-06 0 2.725 2.700 2.725 2.700 2.775 101,615,400 277,850,555 2.7343 1.294 1.282 1.294 1.282 1.318 213,976,873 1.2985 0.00%
2005-05-05 0 2.725 2.700 2.725 2.675 2.725 162,461,389 436,813,320 2.6887 1.294 1.282 1.294 1.270 1.294 342,103,461 1.2768 2.83%
2005-05-04 0 2.650 2.625 2.650 2.625 2.675 97,201,600 257,464,101 2.6488 1.258 1.247 1.258 1.247 1.270 204,682,503 1.2579 0.00%
2005-05-03 0 2.650 2.625 2.650 2.625 2.675 78,453,500 207,697,502 2.6474 1.258 1.247 1.258 1.247 1.270 165,203,646 1.2572 0.95%
2005-04-29 0 2.625 2.625 2.650 2.625 2.675 51,903,560 137,195,749 2.6433 1.247 1.247 1.258 1.247 1.270 109,296,046 1.2553 -0.94%
2005-04-28 0 2.650 2.650 2.675 2.650 2.700 32,000,000 85,493,562 2.6717 1.258 1.258 1.270 1.258 1.282 67,384,077 1.2688 -0.93%
2005-04-27 0 2.675 2.675 2.700 2.650 2.700 45,577,000 122,332,955 2.6841 1.270 1.270 1.282 1.258 1.282 95,973,877 1.2746 -0.93%
2005-04-26 0 2.700 2.700 2.725 2.700 2.725 78,737,470 213,590,122 2.7127 1.282 1.282 1.294 1.282 1.294 165,801,617 1.2882 0.00%
2005-04-25 0 2.700 2.700 2.725 2.675 2.750 90,214,172 245,067,041 2.7165 1.282 1.282 1.294 1.270 1.306 189,968,710 1.2900 0.93%
2005-04-22 0 2.675 2.675 2.700 2.650 2.700 77,899,000 207,922,850 2.6691 1.270 1.270 1.282 1.258 1.282 164,036,007 1.2675 2.88%
2005-04-21 0 2.600 2.600 2.625 2.575 2.650 63,807,000 166,511,675 2.6096 1.235 1.235 1.247 1.223 1.258 134,361,744 1.2393 0.58%
2005-04-20 0 2.650 2.650 2.675 2.650 2.700 57,680,000 153,369,632 2.6590 1.228 1.228 1.239 1.228 1.251 124,513,914 1.2317 0.00%
2005-04-19 0 2.650 2.650 2.675 2.650 2.700 44,584,000 119,000,843 2.6691 1.228 1.228 1.239 1.228 1.251 96,243,556 1.2365 0.95%
2005-04-18 0 2.625 2.625 2.650 2.625 2.675 108,639,568 288,577,611 2.6563 1.216 1.216 1.228 1.216 1.239 234,520,419 1.2305 -3.67%
2005-04-15 0 2.725 2.700 2.725 2.700 2.775 94,096,000 257,606,500 2.7377 1.262 1.251 1.262 1.251 1.285 203,125,194 1.2682 -2.68%
2005-04-14 0 2.800 2.775 2.800 2.775 2.800 71,807,104 199,847,823 2.7831 1.297 1.285 1.297 1.285 1.297 155,010,117 1.2893 0.00%
2005-04-13 0 2.800 2.800 2.825 2.800 2.825 32,231,420 90,274,384 2.8008 1.297 1.297 1.309 1.297 1.309 69,578,021 1.2975 0.00%
2005-04-12 0 2.800 2.775 2.800 2.750 2.800 35,842,500 99,487,408 2.7757 1.297 1.285 1.297 1.274 1.297 77,373,265 1.2858 0.90%
2005-04-11 0 2.775 2.750 2.775 2.750 2.800 74,705,000 206,521,616 2.7645 1.285 1.274 1.285 1.274 1.297 161,265,810 1.2806 0.00%
2005-04-08 0 2.775 2.750 2.775 2.725 2.800 76,835,957 211,679,308 2.7550 1.285 1.274 1.285 1.262 1.297 165,865,910 1.2762 1.83%
2005-04-07 0 2.725 2.700 2.725 2.700 2.750 86,956,800 235,916,304 2.7130 1.262 1.251 1.262 1.251 1.274 187,713,791 1.2568 0.00%
2005-04-06 0 2.725 2.700 2.725 2.675 2.725 55,895,917 151,197,005 2.7050 1.262 1.251 1.262 1.239 1.262 120,662,611 1.2531 0.93%
2005-04-04 0 2.700 2.675 2.700 2.675 2.725 46,234,100 124,781,456 2.6989 1.251 1.239 1.251 1.239 1.262 99,805,630 1.2502 -1.82%
2005-04-01 0 2.750 2.725 2.750 2.675 2.750 90,115,100 244,571,622 2.7140 1.274 1.262 1.274 1.239 1.274 194,531,619 1.2572 0.92%
2005-03-31 0 2.725 2.700 2.725 2.675 2.750 117,246,700 317,636,373 2.7091 1.262 1.251 1.262 1.239 1.274 253,100,650 1.2550 2.83%
2005-03-30 0 2.650 2.650 2.675 2.650 2.700 121,614,000 323,967,010 2.6639 1.228 1.228 1.239 1.228 1.251 262,528,347 1.2340 -2.75%
2005-03-29 0 2.725 2.700 2.725 2.700 2.750 57,732,000 156,834,034 2.7166 1.262 1.251 1.262 1.251 1.274 124,626,166 1.2584 -0.91%
2005-03-24 0 2.750 2.725 2.750 2.725 2.750 124,091,890 340,201,911 2.7415 1.274 1.262 1.274 1.262 1.274 267,877,373 1.2700 -0.90%
2005-03-23 0 2.775 2.750 2.775 2.725 2.775 84,520,000 232,578,233 2.7518 1.285 1.274 1.285 1.262 1.285 182,453,467 1.2747 -0.89%
2005-03-22 0 2.800 2.775 2.800 2.725 2.825 127,935,000 355,937,567 2.7822 1.297 1.285 1.297 1.262 1.309 276,173,501 1.2888 0.90%
2005-03-21 0 2.775 2.750 2.775 2.750 2.775 42,437,000 116,913,066 2.7550 1.285 1.274 1.285 1.274 1.285 91,608,824 1.2762 1.83%
2005-03-18 0 2.725 2.725 2.750 2.725 2.775 74,920,000 205,900,020 2.7483 1.262 1.262 1.274 1.262 1.285 161,729,931 1.2731 -1.80%
2005-03-17 0 2.775 2.750 2.775 2.700 2.775 98,726,000 270,481,500 2.7397 1.285 1.274 1.285 1.251 1.285 213,119,983 1.2692 0.91%
2005-03-16 0 2.750 2.725 2.750 2.700 2.775 113,766,000 311,930,821 2.7419 1.274 1.262 1.274 1.251 1.285 245,586,857 1.2701 0.92%
2005-03-15 0 2.725 2.725 2.750 2.725 2.800 126,415,000 347,663,475 2.7502 1.262 1.262 1.274 1.262 1.297 272,892,274 1.2740 -3.54%
2005-03-14 0 2.825 2.800 2.825 2.775 2.850 94,311,000 264,934,396 2.8092 1.309 1.297 1.309 1.285 1.320 203,589,315 1.3013 0.00%
2005-03-11 0 2.825 2.800 2.825 2.800 2.900 74,994,000 214,516,491 2.8604 1.309 1.297 1.309 1.297 1.343 161,889,675 1.3251 -1.74%
2005-03-10 0 2.875 2.850 2.875 2.850 2.925 102,415,200 293,764,936 2.8684 1.332 1.320 1.332 1.320 1.355 221,083,865 1.3287 -1.71%
2005-03-09 0 2.925 2.925 2.950 2.925 2.975 58,864,000 173,588,200 2.9490 1.355 1.355 1.367 1.355 1.378 127,069,816 1.3661 0.00%
2005-03-08 0 2.925 2.925 2.950 2.900 2.975 57,953,000 170,083,100 2.9348 1.355 1.355 1.367 1.343 1.378 125,103,239 1.3595 1.74%
2005-03-07 0 2.875 2.900 2.925 2.875 2.925 40,170,000 116,219,087 2.8932 1.332 1.343 1.355 1.332 1.355 86,715,047 1.3402 0.00%
2005-03-04 0 2.875 2.875 2.900 2.825 2.950 85,221,000 246,629,075 2.8940 1.332 1.332 1.343 1.309 1.367 183,966,717 1.3406 -2.54%
2005-03-03 0 2.950 2.925 2.950 2.925 2.975 46,172,000 136,553,550 2.9575 1.367 1.355 1.367 1.355 1.378 99,671,574 1.3700 0.00%
2005-03-02 0 2.950 2.925 2.975 2.925 3.000 71,351,000 210,793,094 2.9543 1.367 1.355 1.378 1.355 1.390 154,025,524 1.3686 0.00%
2005-03-01 0 2.950 2.950 2.975 2.925 2.975 38,959,000 115,126,361 2.9551 1.367 1.367 1.378 1.355 1.378 84,100,859 1.3689 -0.84%
2005-02-28 0 2.975 2.975 3.000 2.950 3.025 75,184,000 224,370,708 2.9843 1.378 1.378 1.390 1.367 1.401 162,299,828 1.3824 0.85%
2005-02-25 0 2.950 2.950 2.975 2.925 3.000 64,868,000 191,497,684 2.9521 1.367 1.367 1.378 1.355 1.390 140,030,661 1.3675 0.85%
2005-02-24 0 2.925 2.900 2.925 2.900 2.975 36,487,500 107,241,545 2.9391 1.355 1.343 1.355 1.343 1.378 78,765,628 1.3615 -1.68%
2005-02-23 0 2.975 2.950 2.975 2.925 2.975 50,872,080 150,298,880 2.9544 1.378 1.367 1.378 1.355 1.378 109,817,645 1.3686 0.00%
2005-02-22 0 2.975 2.950 3.000 2.950 3.050 45,508,167 136,025,963 2.9890 1.378 1.367 1.390 1.367 1.413 98,238,557 1.3846 -1.65%
2005-02-21 0 3.025 3.025 3.050 3.000 3.100 51,120,000 154,771,600 3.0276 1.401 1.401 1.413 1.390 1.436 110,352,830 1.4025 -0.82%
2005-02-18 0 3.050 3.025 3.050 3.000 3.050 23,287,000 70,308,732 3.0192 1.413 1.401 1.413 1.390 1.413 50,269,686 1.3986 1.67%
2005-02-17 0 3.000 3.000 3.025 2.975 3.025 68,322,000 204,667,910 2.9956 1.390 1.390 1.401 1.378 1.401 147,486,817 1.3877 0.00%
2005-02-16 0 3.000 2.950 3.000 2.950 3.050 90,851,100 271,345,568 2.9867 1.390 1.367 1.390 1.367 1.413 196,120,423 1.3836 -1.64%
2005-02-15 0 3.050 3.025 3.050 3.000 3.075 61,779,463 187,026,483 3.0273 1.413 1.401 1.413 1.390 1.424 133,363,431 1.4024 -0.81%
2005-02-14 0 3.075 3.050 3.075 3.000 3.100 99,469,894 303,667,734 3.0529 1.424 1.413 1.424 1.390 1.436 214,725,828 1.4142 0.00%
2005-02-08 0 3.075 3.050 3.075 3.050 3.125 73,839,300 228,128,603 3.0895 1.424 1.413 1.424 1.413 1.448 159,397,022 1.4312 0.00%
2005-02-07 0 3.075 3.075 3.100 3.000 3.100 109,029,080 332,523,118 3.0499 1.424 1.424 1.436 1.390 1.436 235,361,259 1.4128 3.36%
2005-02-04 0 2.975 2.950 3.000 2.925 3.025 130,249,000 387,153,131 2.9724 1.378 1.367 1.390 1.355 1.401 281,168,737 1.3769 0.85%
2005-02-03 0 2.950 2.900 2.925 2.875 2.950 63,524,000 184,445,959 2.9036 1.367 1.343 1.355 1.332 1.367 137,129,366 1.3451 0.85%
2005-02-02 0 2.925 2.875 2.925 2.875 2.925 60,375,870 174,838,005 2.8958 1.355 1.332 1.355 1.332 1.355 130,333,493 1.3415 0.86%
2005-02-01 0 2.900 2.875 2.900 2.875 2.925 64,397,190 186,161,825 2.8908 1.343 1.332 1.343 1.332 1.355 139,014,323 1.3392 0.00%
2005-01-31 0 2.900 2.875 2.900 2.850 2.900 75,554,019 217,927,997 2.8844 1.343 1.332 1.343 1.320 1.343 163,098,589 1.3362 0.00%
2005-01-28 0 2.900 2.900 2.925 2.875 2.925 71,190,500 206,211,483 2.8966 1.343 1.343 1.355 1.332 1.355 153,679,053 1.3418 0.87%
2005-01-27 0 2.875 2.875 2.900 2.850 2.900 106,445,210 306,983,680 2.8840 1.332 1.332 1.343 1.320 1.343 229,783,455 1.3360 0.88%
2005-01-26 0 2.850 2.850 2.875 2.775 2.875 79,967,000 226,351,611 2.8306 1.320 1.320 1.332 1.285 1.332 172,624,898 1.3112 2.70%
2005-01-25 0 2.775 2.775 2.800 2.700 2.800 56,826,000 155,951,608 2.7444 1.285 1.285 1.297 1.251 1.297 122,670,382 1.2713 1.83%
2005-01-24 0 2.725 2.700 2.725 2.675 2.775 68,011,258 185,048,902 2.7209 1.262 1.251 1.262 1.239 1.285 146,816,018 1.2604 -0.91%
2005-01-21 0 2.750 2.725 2.750 2.725 2.825 62,544,600 173,816,010 2.7791 1.274 1.262 1.274 1.262 1.309 135,015,134 1.2874 -3.51%
2005-01-20 0 2.850 2.825 2.850 2.825 2.875 42,520,000 121,041,776 2.8467 1.320 1.309 1.320 1.309 1.332 91,787,996 1.3187 -0.87%
2005-01-19 0 2.875 2.850 2.875 2.825 2.875 58,632,000 167,057,456 2.8493 1.332 1.320 1.332 1.309 1.332 126,568,998 1.3199 0.00%
2005-01-18 0 2.875 2.850 2.875 2.825 2.875 100,755,978 288,387,175 2.8622 1.332 1.320 1.332 1.309 1.332 217,502,100 1.3259 1.77%
2005-01-17 0 2.825 2.825 2.850 2.775 2.850 77,375,000 217,555,183 2.8117 1.309 1.309 1.320 1.285 1.320 167,029,543 1.3025 3.67%
2005-01-14 0 2.725 2.725 2.750 2.725 2.775 47,595,000 130,854,953 2.7493 1.262 1.262 1.274 1.262 1.285 102,743,407 1.2736 -0.91%
2005-01-13 0 2.750 2.750 2.775 2.725 2.800 64,177,700 176,429,800 2.7491 1.274 1.274 1.285 1.262 1.297 138,540,510 1.2735 0.00%
2005-01-12 0 2.750 2.725 2.750 2.650 2.750 91,527,000 248,185,046 2.7116 1.274 1.262 1.274 1.228 1.274 197,579,490 1.2561 1.85%
2005-01-11 0 2.700 2.675 2.700 2.650 2.750 108,736,400 292,694,308 2.6918 1.251 1.239 1.251 1.228 1.274 234,729,451 1.2469 -0.92%
2005-01-10 0 2.725 2.700 2.725 2.575 2.750 161,100,586 428,763,582 2.6615 1.262 1.251 1.262 1.193 1.274 347,768,107 1.2329 2.83%
2005-01-07 0 2.650 2.625 2.650 2.575 2.750 224,189,000 594,105,991 2.6500 1.228 1.216 1.228 1.193 1.274 483,957,173 1.2276 -0.93%
2005-01-06 0 2.675 2.675 2.700 2.675 2.750 76,606,000 207,763,026 2.7121 1.239 1.239 1.251 1.239 1.274 165,369,502 1.2564 -2.73%
2005-01-05 0 2.750 2.725 2.750 2.725 2.800 128,026,809 352,793,494 2.7556 1.274 1.262 1.274 1.262 1.297 276,371,689 1.2765 -2.65%
2005-01-04 0 2.825 2.800 2.825 2.800 2.875 43,235,000 122,827,400 2.8409 1.309 1.297 1.309 1.297 1.332 93,331,468 1.3160 -2.59%
2005-01-03 0 2.900 2.900 2.925 2.850 2.925 33,472,200 96,762,650 2.8908 1.343 1.343 1.355 1.320 1.355 72,256,495 1.3392 1.75%
2004-12-31 0 2.850 2.825 2.850 2.825 2.875 20,474,338 58,532,480 2.8588 1.320 1.309 1.320 1.309 1.332 44,197,988 1.3243 0.00%
2004-12-30 0 2.850 2.825 2.850 2.825 2.950 64,904,000 186,478,150 2.8731 1.320 1.309 1.320 1.309 1.367 140,108,375 1.3310 -2.56%
2004-12-29 0 2.925 2.925 2.950 2.925 3.000 26,958,400 79,535,996 2.9503 1.355 1.355 1.367 1.355 1.390 58,195,144 1.3667 -0.85%
2004-12-28 0 2.950 2.925 2.950 2.900 2.950 24,377,960 71,644,911 2.9389 1.367 1.355 1.367 1.343 1.367 52,624,743 1.3614 0.85%
2004-12-24 0 2.925 2.925 2.950 2.900 2.975 18,317,000 53,636,029 2.9282 1.355 1.355 1.367 1.343 1.378 39,540,939 1.3565 -0.85%
2004-12-23 0 2.950 2.925 2.950 2.900 2.950 59,548,000 174,066,767 2.9231 1.367 1.355 1.367 1.343 1.367 128,546,368 1.3541 0.85%
2004-12-22 0 2.925 2.900 2.925 2.875 2.925 47,931,654 139,348,945 2.9072 1.355 1.343 1.355 1.332 1.355 103,470,143 1.3468 0.00%
2004-12-21 0 2.925 2.900 2.925 2.900 2.950 49,681,600 144,942,410 2.9174 1.355 1.343 1.355 1.343 1.367 107,247,754 1.3515 0.00%
2004-12-20 0 2.925 2.900 2.925 2.850 2.925 62,280,586 179,698,917 2.8853 1.355 1.343 1.355 1.320 1.355 134,445,206 1.3366 1.74%
2004-12-17 0 2.875 2.875 2.900 2.850 2.900 50,040,000 143,746,978 2.8726 1.332 1.332 1.343 1.320 1.343 108,021,433 1.3307 0.00%
2004-12-16 0 2.875 2.875 2.900 2.850 2.900 66,242,609 190,673,060 2.8784 1.332 1.332 1.343 1.320 1.343 142,998,032 1.3334 -0.86%
2004-12-15 0 2.900 2.875 2.900 2.750 2.925 121,829,000 344,869,737 2.8308 1.343 1.332 1.343 1.274 1.355 262,992,468 1.3113 4.50%
2004-12-14 0 2.775 2.750 2.775 2.750 2.825 51,792,669 145,027,196 2.8001 1.285 1.274 1.285 1.274 1.309 111,804,922 1.2971 -0.89%
2004-12-13 0 2.800 2.775 2.800 2.750 2.800 52,177,000 145,014,400 2.7793 1.297 1.285 1.297 1.274 1.297 112,634,578 1.2875 1.82%
2004-12-10 0 2.750 2.725 2.750 2.725 2.800 59,429,000 164,327,725 2.7651 1.274 1.262 1.274 1.262 1.297 128,289,483 1.2809 -0.90%
2004-12-09 0 2.775 2.750 2.775 2.750 2.825 60,990,649 169,921,780 2.7860 1.285 1.274 1.285 1.274 1.309 131,660,617 1.2906 -0.89%
2004-12-08 0 2.800 2.775 2.800 2.775 2.875 104,353,000 294,937,134 2.8263 1.297 1.285 1.297 1.285 1.332 225,266,998 1.3093 -3.45%
2004-12-07 0 2.900 2.875 2.900 2.875 2.950 79,655,244 231,126,020 2.9016 1.343 1.332 1.343 1.332 1.367 171,951,910 1.3441 -2.52%
2004-12-06 0 2.975 2.950 2.975 2.925 3.000 78,350,583 232,125,640 2.9627 1.378 1.367 1.378 1.355 1.390 169,135,536 1.3724 0.85%
2004-12-03 0 2.950 2.925 2.950 2.900 3.000 112,205,400 330,016,133 2.9412 1.367 1.355 1.367 1.343 1.390 242,217,987 1.3625 -1.67%
2004-12-02 0 3.000 2.975 3.000 2.950 3.000 195,735,550 580,772,142 2.9671 1.390 1.378 1.390 1.367 1.390 422,534,663 1.3745 3.45%
2004-12-01 0 2.900 2.875 2.900 2.800 2.900 93,477,480 266,110,999 2.8468 1.343 1.332 1.343 1.297 1.343 201,789,994 1.3188 0.87%
2004-11-30 0 2.875 2.875 2.900 2.850 2.900 54,607,629 157,676,021 2.8874 1.332 1.332 1.343 1.320 1.343 117,881,581 1.3376 -0.86%
2004-11-29 0 2.900 2.875 2.900 2.875 2.950 97,831,738 285,393,260 2.9172 1.343 1.332 1.343 1.332 1.367 211,189,538 1.3514 0.00%
2004-11-26 0 2.900 2.900 2.925 2.875 2.950 169,325,165 493,117,714 2.9123 1.343 1.343 1.355 1.332 1.367 365,522,520 1.3491 1.75%
2004-11-25 0 2.850 2.850 2.875 2.850 2.925 137,680,490 398,049,479 2.8911 1.320 1.320 1.332 1.320 1.355 297,211,107 1.3393 -0.87%
2004-11-24 0 2.875 2.875 2.900 2.825 2.900 136,704,580 389,962,064 2.8526 1.332 1.332 1.343 1.309 1.343 295,104,408 1.3214 2.68%
2004-11-23 0 2.800 2.800 2.825 2.725 2.800 117,038,000 324,718,608 2.7745 1.297 1.297 1.309 1.262 1.297 252,650,129 1.2853 1.82%
2004-11-22 0 2.750 2.725 2.750 2.700 2.775 85,966,270 236,107,084 2.7465 1.274 1.262 1.274 1.251 1.285 185,575,532 1.2723 -0.90%
2004-11-19 0 2.775 2.750 2.775 2.750 2.800 64,331,500 176,921,398 2.7502 1.285 1.274 1.285 1.274 1.297 138,872,518 1.2740 -0.89%
2004-11-18 0 2.800 2.775 2.800 2.750 2.825 116,512,900 325,141,965 2.7906 1.297 1.285 1.297 1.274 1.309 251,516,594 1.2927 0.00%
2004-11-17 0 2.800 2.775 2.800 2.750 2.825 186,268,473 520,468,677 2.7942 1.297 1.285 1.297 1.274 1.309 402,098,068 1.2944 2.75%
2004-11-16 0 2.725 2.700 2.725 2.700 2.850 154,771,519 429,699,940 2.7764 1.262 1.251 1.262 1.251 1.320 334,105,540 1.2861 -3.54%
2004-11-15 0 2.825 2.825 2.850 2.800 2.875 151,887,000 431,348,550 2.8399 1.309 1.309 1.320 1.297 1.332 327,878,724 1.3156 0.89%
2004-11-12 0 2.800 2.800 2.825 2.750 2.850 206,254,744 576,920,160 2.7971 1.297 1.297 1.309 1.274 1.320 445,242,465 1.2957 2.75%
2004-11-11 0 2.725 2.725 2.750 2.700 2.775 210,592,734 578,017,136 2.7447 1.262 1.262 1.274 1.251 1.285 454,606,891 1.2715 -0.91%
2004-11-10 0 2.750 2.700 2.725 2.675 2.750 266,360,762 724,722,931 2.7208 1.274 1.251 1.262 1.239 1.274 574,993,427 1.2604 1.85%
2004-11-09 0 2.700 2.675 2.700 2.625 2.725 239,212,000 640,115,109 2.6759 1.251 1.239 1.251 1.216 1.262 516,387,349 1.2396 3.85%
2004-11-08 0 2.600 2.600 2.625 2.575 2.650 121,958,000 319,058,301 2.6161 1.204 1.204 1.216 1.193 1.228 263,270,941 1.2119 0.00%
2004-11-05 0 2.600 2.600 2.625 2.575 2.650 223,824,800 582,104,269 2.6007 1.204 1.204 1.216 1.193 1.228 483,170,974 1.2048 2.97%
2004-11-04 0 2.525 2.525 2.550 2.500 2.575 172,052,500 434,517,456 2.5255 1.170 1.170 1.181 1.158 1.193 371,410,023 1.1699 1.00%
2004-11-03 0 2.500 2.475 2.500 2.450 2.500 102,445,583 254,266,810 2.4820 1.158 1.147 1.158 1.135 1.158 221,149,453 1.1498 1.01%
2004-11-02 0 2.475 2.450 2.475 2.450 2.500 123,558,000 304,504,306 2.4645 1.147 1.135 1.147 1.135 1.158 266,724,864 1.1416 0.00%
2004-11-01 0 2.475 2.450 2.475 2.425 2.500 129,027,100 317,086,123 2.4575 1.147 1.135 1.147 1.123 1.158 278,531,019 1.1384 -1.00%
2004-10-29 0 2.500 2.500 2.525 2.475 2.525 74,193,000 185,865,600 2.5052 1.158 1.158 1.170 1.147 1.170 160,160,555 1.1605 -0.99%
2004-10-28 0 2.525 2.525 2.550 2.475 2.550 127,701,209 319,588,818 2.5026 1.170 1.170 1.181 1.147 1.181 275,668,816 1.1593 2.02%
2004-10-27 0 2.475 2.450 2.475 2.450 2.500 62,251,100 153,967,142 2.4733 1.147 1.135 1.147 1.135 1.158 134,381,555 1.1457 0.00%
2004-10-26 0 2.475 2.450 2.475 2.450 2.500 55,866,000 138,061,358 2.4713 1.147 1.135 1.147 1.135 1.158 120,598,029 1.1448 0.00%
2004-10-25 0 2.475 2.450 2.475 2.450 2.500 51,515,700 127,381,668 2.4727 1.147 1.135 1.147 1.135 1.158 111,207,029 1.1454 -1.00%
2004-10-21 0 2.500 2.475 2.500 2.450 2.500 97,247,153 241,110,683 2.4794 1.158 1.147 1.158 1.135 1.158 209,927,594 1.1485 0.00%
2004-10-20 0 2.500 2.500 2.525 2.500 2.525 72,717,000 182,305,210 2.5071 1.158 1.158 1.170 1.158 1.170 156,974,311 1.1614 -1.96%
2004-10-19 0 2.550 2.525 2.550 2.475 2.550 90,926,900 228,730,221 2.5155 1.181 1.170 1.181 1.147 1.181 196,284,053 1.1653 3.03%
2004-10-18 0 2.475 2.475 2.500 2.475 2.525 69,305,100 173,043,374 2.4968 1.147 1.147 1.158 1.147 1.170 149,609,037 1.1566 -1.00%
2004-10-15 0 2.500 2.475 2.500 2.475 2.525 101,752,000 254,672,583 2.5029 1.158 1.147 1.158 1.147 1.170 219,652,214 1.1594 0.00%
2004-10-14 0 2.500 2.475 2.500 2.500 2.525 80,385,000 201,619,500 2.5082 1.158 1.147 1.158 1.158 1.170 173,527,235 1.1619 -1.96%
2004-10-13 0 2.550 2.525 2.550 2.525 2.600 94,772,000 240,509,336 2.5378 1.181 1.170 1.181 1.170 1.204 204,584,477 1.1756 -0.97%
2004-10-12 0 2.575 2.575 2.600 2.550 2.625 65,086,900 168,059,585 2.5821 1.193 1.193 1.204 1.181 1.216 140,503,201 1.1961 -1.90%
2004-10-11 0 2.625 2.600 2.625 2.575 2.625 52,282,000 136,301,962 2.6071 1.216 1.204 1.216 1.193 1.216 112,861,242 1.2077 0.00%
2004-10-08 0 2.625 2.625 2.650 2.600 2.675 96,670,060 255,254,455 2.6405 1.216 1.216 1.228 1.204 1.239 208,681,822 1.2232 -1.87%
2004-10-07 0 2.675 2.650 2.675 2.625 2.675 129,314,500 342,229,826 2.6465 1.239 1.228 1.239 1.216 1.239 279,151,430 1.2260 1.90%
2004-10-06 0 2.625 2.600 2.625 2.600 2.675 219,458,000 578,119,800 2.6343 1.216 1.204 1.216 1.204 1.239 473,744,356 1.2203 1.94%
2004-10-05 0 2.575 2.575 2.600 2.575 2.600 55,665,431 144,338,768 2.5930 1.193 1.193 1.204 1.193 1.204 120,165,060 1.2012 0.00%
2004-10-04 0 2.575 2.575 2.600 2.575 2.650 190,384,000 495,603,784 2.6032 1.193 1.193 1.204 1.193 1.228 410,982,263 1.2059 1.98%
2004-09-30 0 2.525 2.525 2.550 2.500 2.550 71,584,000 181,088,844 2.5297 1.170 1.170 1.181 1.158 1.181 154,528,502 1.1719 2.02%
2004-09-28 0 2.475 2.475 2.500 2.475 2.525 85,941,000 215,256,175 2.5047 1.147 1.147 1.158 1.147 1.170 185,520,982 1.1603 -1.98%
2004-09-27 0 2.525 2.500 2.525 2.500 2.550 53,780,100 135,815,980 2.5254 1.170 1.158 1.170 1.158 1.181 116,095,193 1.1699 -0.98%
2004-09-24 0 2.550 2.525 2.550 2.525 2.600 66,918,000 170,962,414 2.5548 1.181 1.170 1.181 1.170 1.204 144,456,000 1.1835 -1.92%
2004-09-23 0 2.600 2.575 2.600 2.550 2.600 107,020,700 275,732,708 2.5764 1.204 1.193 1.204 1.181 1.204 231,025,766 1.1935 0.97%
2004-09-22 0 2.575 2.550 2.575 2.550 2.625 189,282,000 491,219,550 2.5952 1.193 1.181 1.193 1.181 1.216 408,603,374 1.2022 -0.96%
2004-09-21 0 2.600 2.575 2.600 2.550 2.625 107,509,300 279,007,068 2.5952 1.204 1.193 1.204 1.181 1.216 232,080,508 1.2022 -0.95%
2004-09-20 0 2.625 2.600 2.625 2.550 2.650 179,319,770 467,168,285 2.6052 1.216 1.204 1.216 1.181 1.228 387,097,891 1.2068 1.94%
2004-09-17 0 2.575 2.550 2.575 2.550 2.600 201,281,000 518,238,565 2.5747 1.193 1.181 1.193 1.181 1.204 434,505,635 1.1927 0.00%
2004-09-16 0 2.575 2.550 2.575 2.500 2.600 112,245,800 286,237,745 2.5501 1.193 1.181 1.193 1.158 1.204 242,305,198 1.1813 1.98%
2004-09-15 0 2.525 2.500 2.525 2.475 2.525 67,996,000 169,895,282 2.4986 1.170 1.158 1.170 1.147 1.170 146,783,080 1.1575 1.00%
2004-09-14 0 2.500 2.475 2.500 2.475 2.525 154,863,300 385,931,218 2.4921 1.158 1.147 1.158 1.147 1.170 334,303,668 1.1544 1.01%
2004-09-13 0 2.475 2.450 2.475 2.425 2.500 96,851,354 238,651,926 2.4641 1.147 1.135 1.147 1.123 1.158 209,073,182 1.1415 1.02%
2004-09-10 0 2.450 2.425 2.450 2.425 2.475 191,243,000 469,435,524 2.4547 1.135 1.123 1.135 1.123 1.147 412,836,588 1.1371 -2.00%
2004-09-09 0 2.500 2.475 2.500 2.475 2.575 159,159,500 398,453,585 2.5035 1.158 1.147 1.158 1.147 1.193 343,577,882 1.1597 -2.91%
2004-09-08 0 2.575 2.550 2.575 2.550 2.625 158,632,000 411,849,568 2.5963 1.193 1.181 1.193 1.181 1.216 342,439,167 1.2027 -0.96%
2004-09-07 0 2.600 2.575 2.600 2.550 2.600 90,372,000 232,267,640 2.5701 1.204 1.193 1.204 1.181 1.204 195,086,189 1.1906 0.97%
2004-09-06 0 2.575 2.550 2.575 2.500 2.575 67,126,000 170,385,055 2.5383 1.193 1.181 1.193 1.158 1.193 144,905,010 1.1758 1.98%
2004-09-03 0 2.525 2.500 2.525 2.500 2.600 130,483,000 330,523,639 2.5331 1.170 1.158 1.170 1.158 1.204 281,673,873 1.1734 -1.94%
2004-09-02 0 2.575 2.550 2.575 2.550 2.625 177,200,000 456,956,378 2.5788 1.193 1.181 1.193 1.181 1.216 382,521,940 1.1946 -0.96%
2004-09-01 0 2.600 2.575 2.600 2.500 2.625 141,650,000 365,760,384 2.5821 1.204 1.193 1.204 1.158 1.216 305,780,095 1.1962 4.00%
2004-08-31 0 2.500 2.500 2.525 2.475 2.550 74,718,500 189,162,425 2.5317 1.158 1.158 1.170 1.147 1.181 161,294,952 1.1728 -1.96%
2004-08-30 0 2.550 2.550 2.575 2.500 2.575 54,128,000 137,486,750 2.5400 1.181 1.181 1.193 1.158 1.193 116,846,205 1.1766 0.00%
2004-08-27 0 2.550 2.525 2.550 2.500 2.600 62,232,000 158,514,844 2.5472 1.181 1.170 1.181 1.158 1.204 134,340,324 1.1799 -0.97%
2004-08-26 0 2.575 2.575 2.600 2.550 2.625 101,722,000 263,310,352 2.5885 1.193 1.193 1.204 1.181 1.216 219,587,453 1.1991 0.98%
2004-08-25 0 2.550 2.550 2.575 2.475 2.575 105,359,900 266,496,950 2.5294 1.181 1.181 1.193 1.147 1.193 227,440,594 1.1717 3.03%
2004-08-24 0 2.475 2.450 2.475 2.400 2.500 107,934,000 264,443,650 2.4500 1.147 1.135 1.147 1.112 1.158 232,997,308 1.1350 2.06%
2004-08-23 0 2.425 2.425 2.450 2.425 2.500 54,665,000 134,186,998 2.4547 1.123 1.123 1.135 1.123 1.158 118,005,428 1.1371 -2.02%
2004-08-20 0 2.475 2.450 2.475 2.450 2.500 54,419,534 134,932,890 2.4795 1.147 1.135 1.147 1.135 1.158 117,475,540 1.1486 0.00%
2004-08-19 0 2.475 2.475 2.500 2.475 2.550 80,980,000 203,216,510 2.5095 1.147 1.147 1.158 1.147 1.181 174,811,663 1.1625 0.00%
2004-08-18 0 2.475 2.450 2.475 2.450 2.525 84,020,000 209,160,600 2.4894 1.147 1.135 1.147 1.135 1.170 181,374,116 1.1532 0.00%
2004-08-17 0 2.475 2.450 2.475 2.450 2.500 25,401,000 62,989,180 2.4798 1.147 1.135 1.147 1.135 1.158 54,833,182 1.1487 1.02%
2004-08-16 0 2.450 2.450 2.475 2.425 2.500 27,636,449 68,295,788 2.4712 1.135 1.135 1.147 1.123 1.158 59,658,849 1.1448 -2.00%
2004-08-13 0 2.500 2.475 2.500 2.425 2.500 19,941,000 49,422,000 2.4784 1.158 1.147 1.158 1.123 1.158 43,046,670 1.1481 0.00%
2004-08-12 0 2.500 2.475 2.500 2.400 2.525 93,582,000 230,221,982 2.4601 1.158 1.147 1.158 1.112 1.170 202,015,622 1.1396 1.01%
2004-08-11 0 2.475 2.450 2.475 2.450 2.550 91,265,000 228,047,729 2.4987 1.147 1.135 1.147 1.135 1.181 197,013,910 1.1575 -1.00%
2004-08-10 0 2.500 2.500 2.525 2.500 2.550 40,244,000 101,582,300 2.5242 1.158 1.158 1.170 1.158 1.181 86,874,791 1.1693 -0.99%
2004-08-09 0 2.525 2.500 2.525 2.500 2.575 57,418,680 145,654,516 2.5367 1.170 1.158 1.170 1.158 1.193 123,949,802 1.1751 -1.94%
2004-08-06 0 2.575 2.550 2.575 2.550 2.625 38,063,500 98,455,326 2.5866 1.193 1.181 1.193 1.181 1.216 82,167,742 1.1982 -1.90%
2004-08-05 0 2.625 2.625 2.650 2.550 2.650 52,958,470 138,042,687 2.6066 1.216 1.216 1.228 1.181 1.228 114,321,539 1.2075 1.94%
2004-08-04 0 2.575 2.575 2.600 2.500 2.600 77,612,111 197,707,152 2.5474 1.193 1.193 1.204 1.158 1.204 167,541,395 1.1800 0.00%
2004-08-03 0 2.575 2.550 2.575 2.525 2.600 56,098,000 143,329,150 2.5550 1.193 1.181 1.193 1.170 1.204 121,098,847 1.1836 0.98%
2004-08-02 0 2.550 2.550 2.575 2.550 2.600 49,886,000 128,175,350 2.5694 1.181 1.181 1.193 1.181 1.204 107,688,993 1.1902 -1.92%
2004-07-30 0 2.600 2.575 2.600 2.575 2.625 36,123,200 93,972,616 2.6014 1.204 1.193 1.204 1.193 1.216 77,979,213 1.2051 0.00%
2004-07-29 0 2.600 2.575 2.600 2.550 2.650 46,826,000 121,131,250 2.5868 1.204 1.193 1.204 1.181 1.228 101,083,365 1.1983 -1.89%
2004-07-28 0 2.650 2.625 2.650 2.600 2.650 50,240,000 131,954,878 2.6265 1.228 1.216 1.228 1.204 1.228 108,453,173 1.2167 2.91%
2004-07-27 0 2.575 2.575 2.600 2.550 2.600 52,566,000 135,380,594 2.5754 1.193 1.193 1.204 1.181 1.204 113,474,313 1.1931 -0.96%
2004-07-26 0 2.600 2.575 2.600 2.550 2.600 74,622,000 191,232,484 2.5627 1.204 1.193 1.204 1.181 1.204 161,086,638 1.1871 -0.95%
2004-07-23 0 2.625 2.600 2.625 2.600 2.650 60,629,000 159,845,118 2.6364 1.216 1.204 1.216 1.204 1.228 130,879,925 1.2213 -1.87%
2004-07-22 0 2.675 2.650 2.675 2.625 2.675 41,871,285 111,226,309 2.6564 1.239 1.228 1.239 1.216 1.239 90,387,614 1.2305 -0.93%
2004-07-21 0 2.700 2.675 2.700 2.675 2.725 64,839,274 175,050,302 2.6998 1.251 1.239 1.251 1.239 1.262 139,968,650 1.2506 0.93%
2004-07-20 0 2.675 2.675 2.700 2.650 2.700 79,213,000 212,579,780 2.6836 1.239 1.239 1.251 1.228 1.251 170,997,237 1.2432 -0.93%
2004-07-19 0 2.700 2.675 2.700 2.625 2.725 131,214,316 351,595,620 2.6796 1.251 1.239 1.251 1.216 1.262 283,252,566 1.2413 0.93%
2004-07-16 0 2.675 2.675 2.700 2.550 2.700 99,801,000 262,652,782 2.6318 1.239 1.239 1.251 1.181 1.251 215,440,587 1.2191 4.90%
2004-07-15 0 2.550 2.550 2.575 2.525 2.600 43,776,000 111,940,036 2.5571 1.181 1.181 1.193 1.170 1.204 94,499,325 1.1846 0.00%
2004-07-14 0 2.550 2.550 2.575 2.550 2.600 44,342,000 113,968,050 2.5702 1.181 1.181 1.193 1.181 1.204 95,721,150 1.1906 -0.97%
2004-07-13 0 2.575 2.575 2.600 2.550 2.650 56,979,400 147,617,291 2.5907 1.193 1.193 1.204 1.181 1.228 123,001,527 1.2001 -1.90%
2004-07-12 0 2.625 2.600 2.625 2.600 2.700 83,984,000 222,380,700 2.6479 1.216 1.204 1.216 1.204 1.251 181,296,403 1.2266 -1.87%
2004-07-09 0 2.675 2.650 2.675 2.625 2.675 23,433,000 62,202,715 2.6545 1.239 1.228 1.239 1.216 1.239 50,584,857 1.2297 0.94%
2004-07-08 0 2.650 2.625 2.650 2.600 2.675 46,736,800 123,721,460 2.6472 1.228 1.216 1.228 1.204 1.239 100,890,809 1.2263 -0.93%
2004-07-07 0 2.675 2.650 2.675 2.650 2.750 116,481,430 314,209,855 2.6975 1.239 1.228 1.239 1.228 1.274 251,448,660 1.2496 -2.73%
2004-07-06 0 2.750 2.725 2.750 2.700 2.775 132,822,000 365,608,400 2.7526 1.274 1.262 1.274 1.251 1.285 286,723,076 1.2751 0.92%
2004-07-05 0 2.725 2.700 2.725 2.675 2.725 54,263,647 147,370,867 2.7158 1.262 1.251 1.262 1.239 1.262 117,139,027 1.2581 0.00%
2004-07-02 0 2.725 2.700 2.725 2.650 2.750 145,582,000 394,249,324 2.7081 1.262 1.251 1.262 1.228 1.274 314,268,110 1.2545 0.00%
2004-06-30 0 2.725 2.725 2.750 2.675 2.750 129,904,100 353,467,563 2.7210 1.262 1.262 1.274 1.239 1.274 280,424,200 1.2605 1.87%
2004-06-29 0 2.675 2.675 2.700 2.675 2.700 85,589,520 230,466,408 2.6927 1.239 1.239 1.251 1.239 1.251 184,762,242 1.2474 -0.93%
2004-06-28 0 2.700 2.675 2.700 2.625 2.700 77,369,800 206,184,735 2.6649 1.251 1.239 1.251 1.216 1.251 167,018,318 1.2345 1.89%
2004-06-25 0 2.650 2.650 2.675 2.650 2.700 160,340,560 428,534,380 2.6727 1.228 1.228 1.239 1.228 1.251 346,127,438 1.2381 0.00%
2004-06-24 0 2.650 2.625 2.650 2.600 2.675 196,991,600 520,145,573 2.6404 1.228 1.216 1.228 1.204 1.239 425,246,100 1.2232 3.92%
2004-06-23 0 2.550 2.525 2.550 2.475 2.575 66,553,000 168,959,700 2.5387 1.181 1.170 1.181 1.147 1.193 143,668,074 1.1760 2.00%
2004-06-21 0 2.500 2.500 2.525 2.450 2.550 79,716,000 199,342,350 2.5007 1.158 1.158 1.170 1.135 1.181 172,083,064 1.1584 2.04%
2004-06-18 0 2.450 2.475 2.500 2.425 2.525 132,856,280 328,674,206 2.4739 1.135 1.147 1.158 1.123 1.170 286,797,076 1.1460 -2.97%
2004-06-17 0 2.525 2.525 2.550 2.500 2.600 110,550,500 281,742,513 2.5485 1.170 1.170 1.181 1.158 1.204 238,645,551 1.1806 -1.94%
2004-06-16 0 2.575 2.575 2.600 2.575 2.650 64,435,001 168,020,755 2.6076 1.193 1.193 1.204 1.193 1.228 139,095,946 1.2079 0.00%
2004-06-15 0 2.575 2.575 2.600 2.525 2.625 90,146,000 232,412,940 2.5782 1.193 1.193 1.204 1.170 1.216 194,598,323 1.1943 0.00%
2004-06-14 0 2.575 2.575 2.600 2.575 2.725 147,802,916 390,979,182 2.6453 1.193 1.193 1.204 1.193 1.262 319,062,405 1.2254 -5.50%
2004-06-11 0 2.725 2.700 2.725 2.650 2.725 166,897,764 450,624,646 2.7000 1.262 1.251 1.262 1.228 1.262 360,282,485 1.2508 2.83%
2004-06-10 0 2.650 2.650 2.675 2.600 2.700 228,897,020 609,589,180 2.6632 1.228 1.228 1.239 1.204 1.251 494,120,384 1.2337 0.95%
2004-06-09 0 2.625 2.600 2.625 2.550 2.650 289,706,970 755,989,189 2.6095 1.216 1.204 1.216 1.181 1.228 625,390,926 1.2088 2.94%
2004-06-08 0 2.550 2.525 2.550 2.500 2.600 361,982,384 927,210,930 2.5615 1.181 1.170 1.181 1.158 1.204 781,411,985 1.1866 2.00%
2004-06-07 0 2.500 2.475 2.500 2.375 2.500 246,923,866 604,237,288 2.4471 1.158 1.147 1.158 1.100 1.158 533,034,967 1.1336 7.53%
2004-06-04 0 2.325 2.325 2.350 2.300 2.350 104,688,000 243,498,200 2.3259 1.077 1.077 1.089 1.065 1.089 225,990,163 1.0775 0.00%
2004-06-03 0 2.325 2.300 2.325 2.275 2.450 183,935,900 434,672,082 2.3632 1.077 1.065 1.077 1.054 1.135 397,062,738 1.0947 -5.10%
2004-06-02 0 2.450 2.450 2.475 2.375 2.475 150,473,000 366,981,561 2.4389 1.135 1.135 1.147 1.100 1.147 324,826,320 1.1298 2.08%
2004-06-01 0 2.400 2.375 2.400 2.375 2.450 73,665,143 177,715,936 2.4125 1.112 1.100 1.112 1.100 1.135 159,021,069 1.1176 -2.04%
2004-05-31 0 2.450 2.425 2.450 2.350 2.475 149,710,109 360,219,142 2.4061 1.135 1.123 1.135 1.089 1.147 323,179,465 1.1146 0.00%
2004-05-28 0 2.450 2.450 2.475 2.375 2.475 269,562,000 650,785,646 2.4142 1.135 1.135 1.147 1.100 1.147 581,903,945 1.1184 1.03%
2004-05-27 0 2.425 2.400 2.425 2.400 2.450 216,787,000 525,186,896 2.4226 1.123 1.112 1.123 1.112 1.135 467,978,464 1.1222 2.11%
2004-05-25 0 2.375 2.350 2.375 2.300 2.375 145,949,000 342,068,427 2.3438 1.100 1.089 1.100 1.065 1.100 315,060,353 1.0857 0.00%
2004-05-24 0 2.375 2.350 2.375 2.275 2.375 251,640,000 588,166,190 2.3373 1.100 1.089 1.100 1.054 1.100 543,215,694 1.0827 3.26%
2004-05-21 0 2.300 2.300 2.325 2.225 2.325 293,694,000 670,274,472 2.2822 1.065 1.065 1.077 1.031 1.077 633,997,734 1.0572 0.00%
2004-05-20 0 2.300 2.275 2.300 2.250 2.350 454,047,300 1,046,535,297 2.3049 1.065 1.054 1.065 1.042 1.089 980,152,674 1.0677 -3.16%
2004-05-19 0 2.375 2.375 2.400 2.350 2.475 34,390,000 82,909,368 2.4109 1.100 1.100 1.112 1.089 1.147 74,237,751 1.1168 0.00%
2004-05-18 0 2.375 2.350 2.375 2.275 2.375 73,091,000 171,023,425 2.3399 1.100 1.089 1.100 1.054 1.100 157,781,665 1.0839 5.56%
2004-05-17 0 2.250 2.250 2.275 2.200 2.300 79,420,000 179,295,243 2.2576 1.042 1.042 1.054 1.019 1.065 171,444,088 1.0458 0.00%
2004-05-14 0 2.250 2.250 2.275 2.250 2.325 48,507,000 110,648,200 2.2811 1.042 1.042 1.054 1.042 1.077 104,712,143 1.0567 -2.17%
2004-05-13 0 2.300 2.300 2.325 2.300 2.350 54,965,283 127,814,405 2.3254 1.065 1.065 1.077 1.065 1.089 118,653,649 1.0772 -1.08%
2004-05-12 0 2.325 2.300 2.325 2.300 2.450 166,982,000 396,062,468 2.3719 1.077 1.065 1.077 1.065 1.135 360,464,326 1.0988 0.00%
2004-05-11 0 2.325 2.325 2.350 2.300 2.350 41,798,800 96,824,266 2.3164 1.077 1.077 1.089 1.065 1.089 90,231,140 1.0731 1.09%
2004-05-10 0 2.300 2.300 2.325 2.250 2.375 153,572,100 352,989,318 2.2985 1.065 1.065 1.077 1.042 1.100 331,516,352 1.0648 -5.15%
2004-05-07 0 2.425 2.425 2.450 2.350 2.450 42,380,000 102,215,978 2.4119 1.123 1.123 1.135 1.089 1.135 91,485,778 1.1173 1.04%
2004-05-06 0 2.400 2.400 2.425 2.350 2.425 92,536,100 221,142,693 2.3898 1.112 1.112 1.123 1.089 1.123 199,757,836 1.1071 1.05%
2004-05-05 0 2.375 2.375 2.400 2.300 2.400 92,788,000 218,578,250 2.3557 1.100 1.100 1.112 1.065 1.112 200,301,613 1.0912 2.15%
2004-05-04 0 2.325 2.300 2.325 2.275 2.425 165,395,251 386,980,840 2.3397 1.077 1.065 1.077 1.054 1.123 357,039,008 1.0839 3.33%
2004-05-03 0 2.250 2.250 2.275 2.225 2.325 66,442,000 152,028,958 2.2881 1.042 1.042 1.054 1.031 1.077 143,428,458 1.0600 -3.23%
2004-04-30 0 2.325 2.300 2.325 2.275 2.350 86,723,500 200,963,895 2.3173 1.077 1.065 1.077 1.054 1.089 187,210,166 1.0735 0.00%
2004-04-29 0 2.325 2.300 2.325 2.250 2.350 126,039,472 290,834,849 2.3075 1.077 1.065 1.077 1.042 1.089 272,081,621 1.0689 -4.12%
2004-04-28 0 2.425 2.425 2.450 2.400 2.450 61,891,500 150,194,288 2.4267 1.123 1.123 1.135 1.112 1.135 133,605,286 1.1242 1.04%
2004-04-27 0 2.400 2.400 2.425 2.375 2.450 38,196,944 92,214,621 2.4142 1.112 1.112 1.123 1.100 1.135 82,455,808 1.1184 -1.03%
2004-04-26 0 2.425 2.425 2.450 2.400 2.500 77,938,516 190,533,059 2.4447 1.123 1.123 1.135 1.112 1.158 168,246,006 1.1325 -3.96%
2004-04-23 0 2.525 2.475 2.500 2.425 2.525 79,323,276 197,721,217 2.4926 1.170 1.147 1.158 1.123 1.170 171,235,290 1.1547 5.21%
2004-04-22 0 2.400 2.375 2.400 2.300 2.450 66,968,060 158,998,680 2.3742 1.112 1.100 1.112 1.065 1.135 144,564,064 1.0998 2.13%
2004-04-21 0 2.350 2.325 2.350 2.300 2.400 164,050,175 386,234,444 2.3544 1.089 1.077 1.089 1.065 1.112 354,135,390 1.0906 -4.08%
2004-04-20 0 2.450 2.425 2.450 2.375 2.550 137,321,949 334,250,344 2.4341 1.135 1.123 1.135 1.100 1.181 296,437,124 1.1276 -3.92%
2004-04-19 0 2.550 2.525 2.550 2.525 2.575 40,378,000 102,677,548 2.5429 1.181 1.170 1.181 1.170 1.193 87,164,057 1.1780 0.00%
2004-04-16 0 2.550 2.525 2.550 2.500 2.600 116,665,000 295,640,453 2.5341 1.181 1.170 1.181 1.158 1.204 251,844,933 1.1739 0.99%
2004-04-15 0 2.525 2.500 2.525 2.475 2.575 142,754,000 359,748,270 2.5201 1.170 1.158 1.170 1.147 1.193 308,163,301 1.1674 -0.98%
2004-04-14 0 2.550 2.525 2.550 2.525 2.650 155,766,294 399,415,389 2.5642 1.181 1.170 1.181 1.170 1.228 336,252,962 1.1878 -6.42%
2004-04-13 0 2.725 2.700 2.725 2.650 2.775 94,613,000 254,760,891 2.6927 1.262 1.251 1.262 1.228 1.285 204,241,243 1.2474 -3.54%
2004-04-08 0 2.825 2.800 2.825 2.725 2.825 40,672,000 113,143,000 2.7818 1.309 1.297 1.309 1.262 1.309 87,798,715 1.2887 2.73%
2004-04-07 0 2.750 2.725 2.750 2.700 2.850 36,046,000 99,445,450 2.7588 1.274 1.262 1.274 1.251 1.320 77,812,561 1.2780 -2.65%
2004-04-06 0 2.825 2.825 2.850 2.750 2.850 70,780,000 198,350,900 2.8024 1.309 1.309 1.320 1.274 1.320 152,792,906 1.2982 2.73%
2004-04-02 0 2.750 2.725 2.750 2.675 2.750 51,075,300 138,116,750 2.7042 1.274 1.262 1.274 1.239 1.274 110,256,336 1.2527 2.80%
2004-04-01 0 2.675 2.650 2.675 2.625 2.700 30,489,700 80,991,705 2.6564 1.239 1.228 1.239 1.216 1.251 65,818,167 1.2305 -0.37%
2004-03-31 0 2.750 2.725 2.750 2.675 2.750 85,359,000 231,276,250 2.7095 1.244 1.232 1.244 1.210 1.244 188,725,400 1.2255 1.85%
2004-03-30 0 2.700 2.700 2.725 2.625 2.725 72,314,000 193,360,082 2.6739 1.221 1.221 1.232 1.187 1.232 159,883,417 1.2094 3.85%
2004-03-29 0 2.600 2.600 2.625 2.525 2.625 82,776,000 213,562,898 2.5800 1.176 1.176 1.187 1.142 1.187 183,014,488 1.1669 0.97%
2004-03-26 0 2.575 2.550 2.575 2.525 2.625 107,589,000 276,027,801 2.5656 1.165 1.153 1.165 1.142 1.187 237,875,058 1.1604 0.98%
2004-03-25 0 2.550 2.525 2.550 2.525 2.725 194,592,400 506,687,454 2.6038 1.153 1.142 1.153 1.142 1.232 430,236,161 1.1777 -7.27%
2004-03-24 0 2.750 2.725 2.750 2.650 2.775 70,308,000 190,756,456 2.7132 1.244 1.232 1.244 1.199 1.255 155,448,229 1.2271 2.80%
2004-03-23 0 2.675 2.650 2.675 2.625 2.700 43,658,100 116,305,063 2.6640 1.210 1.199 1.210 1.187 1.221 96,526,346 1.2049 1.90%
2004-03-22 0 2.625 2.625 2.650 2.625 2.675 56,148,000 148,864,982 2.6513 1.187 1.187 1.199 1.187 1.210 124,141,025 1.1992 -1.87%
2004-03-19 0 2.675 2.675 2.700 2.625 2.750 96,306,000 258,525,500 2.6844 1.210 1.210 1.221 1.187 1.244 212,928,787 1.2141 -2.73%
2004-03-18 0 2.750 2.750 2.775 2.725 2.825 104,314,000 288,646,650 2.7671 1.244 1.244 1.255 1.232 1.278 230,634,161 1.2515 -3.51%
2004-03-17 0 2.850 2.850 2.875 2.750 2.925 162,396,300 464,335,437 2.8593 1.289 1.289 1.300 1.244 1.323 359,051,847 1.2932 1.79%
2004-03-16 0 2.800 2.775 2.800 2.650 2.800 55,603,000 152,691,362 2.7461 1.266 1.255 1.266 1.199 1.266 122,936,051 1.2420 3.70%
2004-03-15 0 2.700 2.700 2.725 2.650 2.775 145,288,000 395,220,482 2.7203 1.221 1.221 1.232 1.199 1.255 321,226,067 1.2303 0.93%
2004-03-12 0 2.675 2.650 2.675 2.525 2.700 185,026,000 485,397,238 2.6234 1.210 1.199 1.210 1.142 1.221 409,085,226 1.1865 -0.93%
2004-03-11 0 2.700 2.675 2.700 2.650 2.725 132,604,000 356,681,130 2.6898 1.221 1.210 1.221 1.199 1.232 293,182,241 1.2166 -3.57%
2004-03-10 0 2.800 2.775 2.800 2.750 2.825 86,970,000 242,391,500 2.7871 1.266 1.255 1.266 1.244 1.278 192,287,258 1.2606 -1.75%
2004-03-09 0 2.850 2.825 2.850 2.800 2.875 39,764,000 113,236,100 2.8477 1.289 1.278 1.289 1.266 1.300 87,916,644 1.2880 -0.87%
2004-03-08 0 2.875 2.850 2.875 2.850 2.925 42,690,000 123,082,050 2.8832 1.300 1.289 1.300 1.289 1.323 94,385,915 1.3040 0.88%
2004-03-05 0 2.850 2.850 2.875 2.825 2.900 45,197,458 129,821,066 2.8723 1.289 1.289 1.300 1.278 1.312 99,929,806 1.2991 0.00%
2004-03-04 0 2.850 2.825 2.850 2.825 2.900 63,219,000 180,083,602 2.8486 1.289 1.278 1.289 1.278 1.312 139,774,729 1.2884 0.00%
2004-03-03 0 2.850 2.825 2.850 2.800 2.875 207,583,990 588,138,973 2.8333 1.289 1.278 1.289 1.266 1.300 458,960,057 1.2815 -2.56%
2004-03-02 0 2.925 2.925 2.950 2.900 3.075 97,006,000 291,794,900 3.0080 1.323 1.323 1.334 1.312 1.391 214,476,460 1.3605 -4.88%
2004-03-01 0 3.075 3.050 3.075 3.025 3.100 81,866,000 251,768,100 3.0754 1.391 1.379 1.391 1.368 1.402 181,002,514 1.3910 1.65%
2004-02-27 0 3.025 3.025 3.050 2.950 3.075 88,076,680 266,000,874 3.0201 1.368 1.368 1.379 1.334 1.391 194,734,084 1.3660 2.54%
2004-02-26 0 2.950 2.925 2.950 2.875 2.950 35,797,760 104,628,857 2.9228 1.334 1.323 1.334 1.300 1.334 79,147,443 1.3219 2.61%
2004-02-25 0 2.875 2.875 2.900 2.875 2.950 41,533,000 120,483,910 2.9009 1.300 1.300 1.312 1.300 1.334 91,827,833 1.3121 -0.86%
2004-02-24 0 2.900 2.875 2.900 2.875 2.925 38,132,000 110,572,072 2.8997 1.312 1.300 1.312 1.300 1.323 84,308,356 1.3115 -0.85%
2004-02-23 0 2.925 2.900 2.925 2.875 2.950 51,468,000 149,843,856 2.9114 1.323 1.312 1.323 1.300 1.334 113,793,729 1.3168 0.00%
2004-02-20 0 2.925 2.900 2.925 2.825 2.925 86,128,400 248,044,520 2.8799 1.323 1.312 1.323 1.278 1.323 190,426,513 1.3026 1.74%
2004-02-19 0 2.875 2.850 2.875 2.850 2.975 116,362,500 337,920,850 2.9040 1.300 1.289 1.300 1.289 1.346 257,272,922 1.3135 -3.36%
2004-02-18 0 2.975 2.950 2.975 2.925 3.050 116,262,900 347,047,804 2.9850 1.346 1.334 1.346 1.323 1.379 257,052,710 1.3501 0.00%
2004-02-17 0 2.975 2.975 3.000 2.925 3.025 184,539,000 550,040,945 2.9806 1.346 1.346 1.357 1.323 1.368 408,008,488 1.3481 -4.03%
2004-02-16 0 3.100 3.075 3.100 3.025 3.125 75,222,000 231,920,550 3.0831 1.402 1.391 1.402 1.368 1.413 166,312,891 1.3945 0.81%
2004-02-13 0 3.075 3.075 3.100 2.975 3.100 56,015,700 171,098,347 3.0545 1.391 1.391 1.402 1.346 1.402 123,848,515 1.3815 2.50%
2004-02-12 0 3.000 3.000 3.025 3.000 3.100 48,996,800 149,218,360 3.0455 1.357 1.357 1.368 1.357 1.402 108,330,002 1.3774 -1.64%
2004-02-11 0 3.050 3.025 3.050 3.000 3.125 45,402,000 138,715,292 3.0553 1.379 1.368 1.379 1.357 1.413 100,382,041 1.3819 0.00%
2004-02-10 0 3.050 3.025 3.050 3.025 3.175 70,555,000 219,118,268 3.1056 1.379 1.368 1.379 1.368 1.436 155,994,337 1.4047 -4.69%
2004-02-09 0 3.200 3.175 3.200 3.075 3.225 109,472,000 344,171,492 3.1439 1.447 1.436 1.447 1.391 1.459 242,038,297 1.4220 5.79%
2004-02-06 0 3.025 3.000 3.025 2.900 3.050 92,070,000 274,754,200 2.9842 1.368 1.357 1.368 1.312 1.379 203,563,158 1.3497 5.22%
2004-02-05 0 2.875 2.850 2.875 2.850 2.925 49,300,000 141,996,500 2.8803 1.300 1.289 1.300 1.289 1.323 109,000,366 1.3027 0.00%
2004-02-04 0 2.875 2.850 2.875 2.850 3.000 72,049,949 212,035,194 2.9429 1.300 1.289 1.300 1.289 1.357 159,299,610 1.3310 -3.36%
2004-02-03 0 2.975 2.975 3.000 2.825 3.000 112,471,000 329,456,459 2.9293 1.346 1.346 1.357 1.278 1.357 248,668,968 1.3249 3.48%
2004-02-02 0 2.875 2.850 2.875 2.800 2.900 119,302,000 340,972,522 2.8581 1.300 1.289 1.300 1.266 1.312 263,772,041 1.2927 0.00%
2004-01-30 0 2.875 2.850 2.875 2.800 2.925 263,841,000 754,329,525 2.8590 1.300 1.289 1.300 1.266 1.323 583,342,099 1.2931 -3.36%
2004-01-29 0 2.975 2.950 2.975 2.925 3.025 225,121,700 669,159,825 2.9724 1.346 1.334 1.346 1.323 1.368 497,735,246 1.3444 -5.56%
2004-01-28 0 3.150 3.150 3.175 3.125 3.250 68,676,000 219,128,576 3.1908 1.425 1.425 1.436 1.413 1.470 151,839,941 1.4432 -3.82%
2004-01-27 0 3.275 3.275 3.300 3.100 3.300 66,894,260 213,738,371 3.1952 1.481 1.481 1.493 1.402 1.493 147,900,584 1.4451 2.34%
2004-01-26 0 3.200 3.175 3.200 3.150 3.300 64,639,448 209,244,797 3.2371 1.447 1.436 1.447 1.425 1.493 142,915,283 1.4641 -1.54%
2004-01-21 0 3.250 3.250 3.275 3.225 3.300 78,500,000 255,892,090 3.2598 1.470 1.470 1.481 1.459 1.493 173,560,420 1.4744 0.00%
2004-01-20 0 3.250 3.225 3.250 3.175 3.300 83,332,000 269,813,150 3.2378 1.470 1.459 1.470 1.436 1.493 184,243,782 1.4644 2.36%
2004-01-19 0 3.175 3.175 3.200 3.050 3.200 75,803,600 236,782,982 3.1236 1.436 1.436 1.447 1.379 1.447 167,598,785 1.4128 0.79%
2004-01-16 0 3.150 3.125 3.150 3.100 3.200 48,790,000 153,870,628 3.1537 1.425 1.413 1.425 1.402 1.447 107,872,776 1.4264 0.80%
2004-01-15 0 3.125 3.125 3.150 3.125 3.250 77,654,000 247,174,800 3.1830 1.413 1.413 1.425 1.413 1.470 171,689,947 1.4397 0.00%
2004-01-14 0 3.125 3.125 3.150 3.100 3.250 92,574,240 294,935,186 3.1859 1.413 1.413 1.425 1.402 1.470 204,678,012 1.4410 -4.58%
2004-01-13 0 3.275 3.275 3.300 3.150 3.400 79,100,000 256,694,844 3.2452 1.481 1.481 1.493 1.425 1.538 174,886,996 1.4678 -2.24%
2004-01-12 0 3.350 3.350 3.375 3.275 3.450 119,707,322 400,838,060 3.3485 1.515 1.515 1.526 1.481 1.560 264,668,192 1.5145 -2.90%
2004-01-09 0 3.450 3.425 3.450 3.300 3.500 256,121,854 877,130,152 3.4247 1.560 1.549 1.560 1.493 1.583 566,275,370 1.5489 7.81%
2004-01-08 0 3.200 3.175 3.200 3.100 3.250 104,574,900 332,626,170 3.1807 1.447 1.436 1.447 1.402 1.470 231,211,001 1.4386 0.79%
2004-01-07 0 3.175 3.150 3.175 3.125 3.325 94,657,000 307,582,472 3.2494 1.436 1.425 1.436 1.413 1.504 209,282,913 1.4697 -2.31%
2004-01-06 0 3.250 3.225 3.250 3.175 3.350 96,124,000 312,113,174 3.2470 1.470 1.459 1.470 1.436 1.515 212,526,392 1.4686 -1.52%
2004-01-05 0 3.300 3.275 3.300 3.225 3.400 119,361,220 395,090,892 3.3100 1.493 1.481 1.493 1.459 1.538 263,902,974 1.4971 -1.49%
2004-01-02 0 3.350 3.325 3.350 3.200 3.400 134,031,000 444,502,521 3.3164 1.515 1.504 1.515 1.447 1.538 296,337,282 1.5000 4.69%
2003-12-31 0 3.200 3.175 3.200 2.975 3.200 125,913,100 392,949,675 3.1208 1.447 1.436 1.447 1.346 1.447 278,388,924 1.4115 6.67%
2003-12-30 0 3.000 2.975 3.000 2.925 3.075 168,492,000 503,780,975 2.9899 1.357 1.346 1.357 1.323 1.391 372,529,201 1.3523 4.35%
2003-12-29 0 2.875 2.850 2.875 2.775 2.875 47,134,000 133,691,250 2.8364 1.300 1.289 1.300 1.255 1.300 104,211,425 1.2829 0.00%
2003-12-24 0 2.875 2.850 2.875 2.800 2.875 36,427,300 103,704,891 2.8469 1.300 1.289 1.300 1.266 1.300 80,539,331 1.2876 0.00%
2003-12-23 0 2.875 2.850 2.875 2.775 2.875 81,410,000 230,668,840 2.8334 1.300 1.289 1.300 1.255 1.300 179,994,316 1.2815 0.88%
2003-12-22 0 2.850 2.850 2.875 2.750 2.900 116,898,000 331,478,700 2.8356 1.289 1.289 1.300 1.244 1.312 258,456,891 1.2825 0.88%
2003-12-19 0 2.825 2.800 2.825 2.725 2.825 114,904,000 318,534,911 2.7722 1.278 1.266 1.278 1.232 1.278 254,048,236 1.2538 3.67%
2003-12-18 0 2.725 2.700 2.725 2.575 2.725 106,302,000 283,795,654 2.6697 1.232 1.221 1.232 1.165 1.232 235,029,551 1.2075 3.81%
2003-12-17 0 2.625 2.600 2.625 2.525 2.750 106,074,800 277,770,195 2.6186 1.187 1.176 1.187 1.142 1.244 234,527,221 1.1844 -2.78%
2003-12-16 0 2.700 2.675 2.700 2.625 2.750 99,708,000 269,608,720 2.7040 1.221 1.210 1.221 1.187 1.244 220,450,476 1.2230 -0.92%
2003-12-15 0 2.725 2.725 2.750 2.700 2.925 86,844,000 242,990,800 2.7980 1.232 1.232 1.244 1.221 1.323 192,008,677 1.2655 -5.22%
2003-12-12 0 2.875 2.850 2.875 2.825 2.900 81,892,000 235,094,450 2.8708 1.300 1.289 1.300 1.278 1.312 181,059,999 1.2984 0.88%
2003-12-11 0 2.850 2.825 2.850 2.750 2.875 85,546,000 241,019,200 2.8174 1.289 1.278 1.289 1.244 1.300 189,138,849 1.2743 1.79%
2003-12-10 0 2.800 2.800 2.825 2.675 2.825 231,714,200 643,671,790 2.7779 1.266 1.266 1.278 1.210 1.278 512,311,005 1.2564 3.70%
2003-12-09 0 2.700 2.700 2.725 2.600 2.725 139,286,915 372,684,108 2.6757 1.221 1.221 1.232 1.176 1.232 307,957,904 1.2102 3.85%
2003-12-08 0 2.600 2.575 2.600 2.550 2.625 54,298,000 140,261,050 2.5832 1.176 1.165 1.176 1.153 1.187 120,050,748 1.1683 0.00%
2003-12-05 0 2.600 2.575 2.600 2.575 2.650 48,918,000 127,405,300 2.6045 1.176 1.165 1.176 1.165 1.199 108,155,779 1.1780 0.00%
2003-12-04 0 2.600 2.575 2.600 2.575 2.675 85,078,000 223,005,750 2.6212 1.176 1.165 1.176 1.165 1.210 188,104,120 1.1855 -1.89%
2003-12-03 0 2.650 2.625 2.650 2.550 2.725 123,936,000 328,376,900 2.6496 1.199 1.187 1.199 1.153 1.232 274,017,633 1.1984 1.92%
2003-12-02 0 2.600 2.600 2.625 2.575 2.700 122,307,000 322,182,710 2.6342 1.176 1.176 1.187 1.165 1.221 270,415,978 1.1914 -0.95%
2003-12-01 0 2.625 2.625 2.650 2.475 2.650 149,221,439 385,031,740 2.5803 1.187 1.187 1.199 1.119 1.199 329,922,747 1.1670 5.00%
2003-11-28 0 2.500 2.475 2.500 2.425 2.500 54,684,000 134,994,000 2.4686 1.131 1.119 1.131 1.097 1.131 120,904,178 1.1165 2.04%
2003-11-27 0 2.450 2.425 2.450 2.400 2.450 39,009,300 94,711,185 2.4279 1.108 1.097 1.108 1.086 1.108 86,248,032 1.0981 0.00%
2003-11-26 0 2.450 2.425 2.450 2.375 2.450 44,198,211 106,883,012 2.4183 1.108 1.097 1.108 1.074 1.108 97,720,510 1.0938 1.03%
2003-11-25 0 2.425 2.425 2.450 2.375 2.450 99,219,000 240,606,035 2.4250 1.097 1.097 1.108 1.074 1.108 219,369,316 1.0968 2.11%
2003-11-24 0 2.375 2.350 2.375 2.300 2.375 27,351,789 64,185,081 2.3467 1.074 1.063 1.074 1.040 1.074 60,473,732 1.0614 0.00%
2003-11-21 0 2.375 2.350 2.375 2.300 2.375 62,565,000 145,768,200 2.3299 1.074 1.063 1.074 1.040 1.074 138,328,760 1.0538 1.06%
2003-11-20 0 2.350 2.350 2.375 2.350 2.425 51,400,000 122,770,712 2.3885 1.063 1.063 1.074 1.063 1.097 113,643,383 1.0803 -1.05%
2003-11-19 0 2.375 2.350 2.375 2.350 2.425 97,794,000 232,290,432 2.3753 1.074 1.063 1.074 1.063 1.097 216,218,697 1.0743 -2.06%
2003-11-18 0 2.425 2.400 2.425 2.375 2.450 47,086,000 113,710,892 2.4150 1.097 1.086 1.097 1.074 1.108 104,105,299 1.0923 1.04%
2003-11-17 0 2.400 2.400 2.425 2.400 2.450 35,503,000 85,951,905 2.4210 1.086 1.086 1.097 1.086 1.108 78,495,740 1.0950 -3.03%
2003-11-14 0 2.475 2.475 2.500 2.475 2.525 45,632,000 113,889,813 2.4958 1.119 1.119 1.131 1.119 1.142 100,890,562 1.1288 1.02%
2003-11-13 0 2.450 2.450 2.475 2.450 2.525 87,147,500 216,278,075 2.4817 1.108 1.108 1.119 1.108 1.142 192,679,703 1.1225 3.16%
2003-11-12 0 2.375 2.375 2.400 2.350 2.450 72,234,000 173,131,310 2.3968 1.074 1.074 1.086 1.063 1.108 159,706,540 1.0841 2.15%
2003-11-11 0 2.325 2.325 2.350 2.325 2.425 79,018,000 187,461,280 2.3724 1.052 1.052 1.063 1.052 1.097 174,705,698 1.0730 -5.10%
2003-11-10 0 2.450 2.425 2.450 2.375 2.475 59,565,000 144,820,430 2.4313 1.108 1.097 1.108 1.074 1.119 131,695,878 1.0997 0.00%
2003-11-07 0 2.450 2.425 2.450 2.425 2.475 42,250,211 103,469,021 2.4490 1.108 1.097 1.108 1.097 1.119 93,413,559 1.1076 0.00%
2003-11-06 0 2.450 2.450 2.475 2.400 2.550 78,088,500 192,507,964 2.4653 1.108 1.108 1.119 1.086 1.153 172,650,610 1.1150 -1.01%
2003-11-05 0 2.475 2.450 2.475 2.450 2.500 62,387,000 154,254,522 2.4725 1.119 1.108 1.119 1.108 1.131 137,935,209 1.1183 -1.00%
2003-11-04 0 2.500 2.500 2.525 2.500 2.575 58,824,000 149,688,450 2.5447 1.131 1.131 1.142 1.131 1.165 130,057,556 1.1509 -2.91%
2003-11-03 0 2.575 2.550 2.575 2.525 2.600 71,870,480 184,427,604 2.5661 1.165 1.153 1.165 1.142 1.176 158,902,811 1.1606 0.00%
2003-10-31 0 2.575 2.575 2.600 2.500 2.625 124,194,700 318,633,467 2.5656 1.165 1.165 1.176 1.131 1.187 274,589,609 1.1604 0.98%
2003-10-30 0 2.550 2.525 2.550 2.400 2.575 94,762,000 236,580,800 2.4966 1.153 1.142 1.153 1.086 1.165 209,515,064 1.1292 0.99%
2003-10-29 0 2.525 2.525 2.550 2.525 2.700 192,960,000 498,884,960 2.5854 1.142 1.142 1.153 1.142 1.221 426,626,989 1.1694 -1.94%
2003-10-28 0 2.575 2.575 2.600 2.500 2.625 239,694,211 618,113,608 2.5788 1.165 1.165 1.176 1.131 1.187 529,954,496 1.1664 5.10%
2003-10-27 0 2.450 2.425 2.450 2.400 2.500 219,310,000 538,422,442 2.4551 1.108 1.097 1.108 1.086 1.131 484,885,805 1.1104 4.26%
2003-10-24 0 2.350 2.325 2.350 2.175 2.375 139,276,000 317,092,484 2.2767 1.063 1.052 1.063 0.984 1.074 307,933,771 1.0297 3.30%
2003-10-23 0 2.275 2.250 2.275 2.175 2.375 172,909,000 398,202,288 2.3030 1.029 1.018 1.029 0.984 1.074 382,295,015 1.0416 -5.21%
2003-10-22 0 2.400 2.375 2.400 2.375 2.425 91,504,000 219,693,874 2.4009 1.086 1.074 1.086 1.074 1.097 202,311,754 1.0859 -1.03%
2003-10-21 0 2.425 2.400 2.425 2.375 2.475 152,037,649 368,070,552 2.4209 1.097 1.086 1.097 1.074 1.119 336,149,277 1.0950 -2.02%
2003-10-20 0 2.475 2.450 2.475 2.425 2.500 111,160,493 274,605,887 2.4704 1.119 1.108 1.119 1.097 1.131 245,771,489 1.1173 -1.00%
2003-10-17 0 2.500 2.475 2.500 2.450 2.550 76,824,000 191,847,450 2.4972 1.131 1.119 1.131 1.108 1.153 169,854,850 1.1295 -0.99%
2003-10-16 0 2.525 2.525 2.550 2.475 2.600 119,595,000 303,859,670 2.5407 1.142 1.142 1.153 1.119 1.176 264,419,853 1.1492 1.00%
2003-10-15 0 2.500 2.500 2.525 2.400 2.550 139,083,000 346,793,900 2.4934 1.131 1.131 1.142 1.086 1.153 307,507,056 1.1278 2.04%
2003-10-14 0 2.450 2.425 2.450 2.375 2.475 178,244,000 433,805,700 2.4338 1.108 1.097 1.108 1.074 1.119 394,090,490 1.1008 0.00%
2003-10-13 0 2.450 2.425 2.450 2.275 2.450 150,537,200 360,402,490 2.3941 1.108 1.097 1.108 1.029 1.108 332,831,843 1.0828 5.38%
2003-10-10 0 2.325 2.325 2.350 2.275 2.400 159,344,000 369,989,258 2.3220 1.052 1.052 1.063 1.029 1.086 352,303,332 1.0502 0.00%
2003-10-09 0 2.325 2.300 2.325 2.200 2.350 350,183,800 795,833,881 2.2726 1.052 1.040 1.052 0.995 1.063 774,242,642 1.0279 6.90%
2003-10-08 0 2.175 2.175 2.200 2.075 2.200 180,491,700 388,975,339 2.1551 0.984 0.984 0.995 0.939 0.995 399,060,067 0.9747 3.57%
2003-10-07 0 2.100 2.075 2.100 2.050 2.100 62,445,000 130,145,942 2.0842 0.950 0.939 0.950 0.927 0.950 138,063,445 0.9427 1.20%
2003-10-06 0 2.075 2.075 2.100 2.075 2.125 86,254,000 180,004,698 2.0869 0.939 0.939 0.950 0.939 0.961 190,704,210 0.9439 0.00%
2003-10-03 0 2.075 2.050 2.075 2.050 2.100 127,373,000 262,926,376 2.0642 0.939 0.927 0.939 0.927 0.950 281,616,705 0.9336 1.22%
2003-10-02 0 2.050 2.025 2.050 2.000 2.075 72,453,200 147,354,760 2.0338 0.927 0.916 0.927 0.905 0.939 160,191,182 0.9199 2.50%
2003-09-30 0 2.000 2.000 2.025 1.970 2.025 74,648,000 149,235,510 1.9992 0.905 0.905 0.916 0.891 0.916 165,043,799 0.9042 1.52%
2003-09-29 0 1.970 1.960 1.970 1.960 2.025 87,442,559 173,606,458 1.9854 0.891 0.886 0.891 0.886 0.916 193,332,067 0.8980 -2.72%
2003-09-26 0 2.025 2.000 2.025 1.990 2.050 62,992,000 126,666,610 2.0108 0.916 0.905 0.916 0.900 0.927 139,272,840 0.9095 -2.41%
2003-09-25 0 2.075 2.050 2.075 2.000 2.125 105,466,000 218,032,398 2.0673 0.939 0.927 0.939 0.905 0.961 233,181,188 0.9350 1.22%
2003-09-24 0 2.050 2.025 2.050 2.000 2.050 55,937,000 112,921,755 2.0187 0.927 0.916 0.927 0.905 0.927 123,674,512 0.9131 1.23%
2003-09-23 0 2.025 2.000 2.025 1.950 2.050 100,999,000 202,292,162 2.0029 0.916 0.905 0.916 0.882 0.927 223,304,826 0.9059 3.32%
2003-09-22 0 1.960 1.960 1.970 1.930 1.980 35,384,000 69,148,500 1.9542 0.886 0.886 0.891 0.873 0.896 78,232,636 0.8839 0.51%
2003-09-19 0 1.950 1.940 1.950 1.920 2.050 84,826,394 166,602,122 1.9640 0.882 0.877 0.882 0.868 0.927 187,547,829 0.8883 -1.52%
2003-09-18 0 1.980 1.970 1.980 1.920 2.025 114,603,000 225,766,240 1.9700 0.896 0.891 0.896 0.868 0.916 253,382,736 0.8910 -1.00%
2003-09-17 0 2.000 1.990 2.000 1.980 2.050 161,936,943 327,264,921 2.0209 0.905 0.900 0.905 0.896 0.927 358,036,227 0.9141 0.00%
2003-09-16 0 2.000 1.990 2.000 1.980 2.025 345,463,500 690,244,378 1.9980 0.905 0.900 0.905 0.896 0.916 763,806,244 0.9037 -3.61%
2003-09-15 0 2.075 2.050 2.075 2.050 2.100 130,261,000 270,968,006 2.0802 0.939 0.927 0.939 0.927 0.950 288,001,960 0.9409 0.00%
2003-09-11 0 2.075 2.050 2.075 2.050 2.125 148,601,000 310,537,435 2.0897 0.939 0.927 0.939 0.927 0.961 328,550,980 0.9452 -2.35%
2003-09-10 0 2.125 2.100 2.125 2.075 2.200 144,986,000 309,401,400 2.1340 0.961 0.950 0.961 0.939 0.995 320,558,357 0.9652 -5.56%
2003-09-09 0 2.250 2.225 2.250 2.200 2.325 111,122,201 251,448,322 2.2628 1.018 1.006 1.018 0.995 1.052 245,686,826 1.0235 0.00%
2003-09-08 0 2.250 2.250 2.275 2.225 2.275 53,908,500 121,737,684 2.2582 1.018 1.018 1.029 1.006 1.029 119,189,578 1.0214 -2.17%
2003-09-05 0 2.300 2.275 2.300 2.250 2.350 84,248,000 193,284,864 2.2942 1.040 1.029 1.040 1.018 1.063 186,269,022 1.0377 -1.08%
2003-09-04 0 2.325 2.325 2.350 2.300 2.375 101,731,000 238,340,885 2.3429 1.052 1.052 1.063 1.040 1.074 224,923,249 1.0597 0.00%
2003-09-03 0 2.325 2.300 2.325 2.275 2.350 83,923,000 194,106,302 2.3129 1.052 1.040 1.052 1.029 1.063 185,550,460 1.0461 2.20%
2003-09-02 0 2.275 2.250 2.275 2.250 2.325 49,742,500 113,488,888 2.2815 1.029 1.018 1.029 1.018 1.052 109,978,716 1.0319 -1.09%
2003-09-01 0 2.300 2.275 2.300 2.150 2.350 145,338,943 326,282,162 2.2450 1.040 1.029 1.040 0.972 1.063 321,338,700 1.0154 6.98%
2003-08-29 0 2.150 2.125 2.150 2.125 2.175 87,428,000 187,734,700 2.1473 0.972 0.961 0.972 0.961 0.984 193,299,878 0.9712 0.00%
2003-08-28 0 2.150 2.125 2.150 2.100 2.150 26,827,000 56,747,350 2.1153 0.972 0.961 0.972 0.950 0.972 59,313,444 0.9567 1.18%
2003-08-27 0 2.125 2.100 2.125 2.075 2.150 25,035,000 52,882,350 2.1123 0.961 0.950 0.961 0.939 0.972 55,351,403 0.9554 1.19%
2003-08-26 0 2.100 2.075 2.100 2.050 2.125 45,418,000 94,456,522 2.0797 0.950 0.939 0.950 0.927 0.961 100,417,416 0.9406 -1.18%
2003-08-25 0 2.125 2.100 2.125 2.100 2.175 55,540,984 118,833,102 2.1396 0.961 0.950 0.961 0.950 0.984 122,798,936 0.9677 -2.30%
2003-08-22 0 2.175 2.150 2.175 2.125 2.175 43,132,000 92,767,900 2.1508 0.984 0.972 0.984 0.961 0.984 95,363,160 0.9728 2.35%
2003-08-21 0 2.125 2.100 2.125 2.075 2.150 28,440,000 60,258,565 2.1188 0.961 0.950 0.961 0.939 0.972 62,879,724 0.9583 1.19%
2003-08-20 0 2.100 2.075 2.100 2.050 2.125 45,284,000 94,585,610 2.0887 0.950 0.939 0.950 0.927 0.961 100,121,147 0.9447 1.20%
2003-08-19 0 2.075 2.075 2.100 2.075 2.200 82,322,000 176,548,250 2.1446 0.939 0.939 0.950 0.939 0.995 182,010,712 0.9700 -4.60%
2003-08-18 0 2.175 2.150 2.175 2.125 2.175 28,548,000 61,523,300 2.1551 0.984 0.972 0.984 0.961 0.984 63,118,508 0.9747 1.16%
2003-08-15 0 2.150 2.125 2.150 2.100 2.175 26,956,000 57,496,750 2.1330 0.972 0.961 0.972 0.950 0.984 59,598,658 0.9647 1.18%
2003-08-14 0 2.125 2.125 2.150 2.100 2.150 40,278,000 85,896,828 2.1326 0.961 0.961 0.972 0.950 0.972 89,053,078 0.9646 1.19%
2003-08-13 0 2.100 2.100 2.125 2.100 2.150 56,040,000 119,514,800 2.1327 0.950 0.950 0.961 0.950 0.972 123,902,241 0.9646 0.00%
2003-08-12 0 2.100 2.100 2.125 2.050 2.150 67,540,600 141,847,366 2.1002 0.950 0.950 0.961 0.927 0.972 149,329,617 0.9499 1.20%
2003-08-11 0 2.075 2.050 2.075 2.000 2.075 37,251,960 76,632,751 2.0571 0.939 0.927 0.939 0.905 0.939 82,362,622 0.9304 3.75%
2003-08-08 0 2.000 2.000 2.025 2.000 2.050 48,598,040 97,892,738 2.0143 0.905 0.905 0.916 0.905 0.927 107,448,360 0.9111 -1.23%
2003-08-07 0 2.025 2.000 2.025 2.000 2.050 57,784,000 116,956,058 2.0240 0.916 0.905 0.916 0.905 0.927 127,758,157 0.9154 -1.22%
2003-08-06 0 2.050 2.050 2.075 2.025 2.100 65,363,000 134,966,382 2.0649 0.927 0.927 0.939 0.916 0.950 144,515,028 0.9339 -3.53%
2003-08-05 0 2.125 2.100 2.125 2.100 2.150 37,486,000 79,553,650 2.1222 0.961 0.950 0.961 0.950 0.972 82,880,075 0.9599 -1.16%
2003-08-04 0 2.150 2.125 2.150 2.075 2.175 42,211,000 89,878,126 2.1293 0.972 0.961 0.972 0.939 0.984 93,326,865 0.9630 2.38%
2003-08-01 0 2.100 2.100 2.125 2.075 2.150 75,417,500 159,525,700 2.1152 0.950 0.950 0.961 0.939 0.972 166,745,133 0.9567 0.00%
2003-07-31 0 2.100 2.075 2.100 2.050 2.125 84,843,093 177,925,845 2.0971 0.950 0.939 0.950 0.927 0.961 187,584,750 0.9485 0.00%
2003-07-30 0 2.100 2.075 2.100 2.050 2.125 73,921,800 154,992,148 2.0967 0.950 0.939 0.950 0.927 0.961 163,438,199 0.9483 -2.33%
2003-07-29 0 2.150 2.150 2.175 2.100 2.200 65,352,000 140,177,475 2.1450 0.972 0.972 0.984 0.950 0.995 144,490,708 0.9701 1.18%
2003-07-28 0 2.125 2.100 2.125 2.050 2.150 78,436,000 165,604,800 2.1113 0.961 0.950 0.961 0.927 0.972 173,418,918 0.9549 6.25%
2003-07-25 0 2.000 1.990 2.000 1.980 2.050 38,290,000 76,997,220 2.0109 0.905 0.900 0.905 0.896 0.927 84,657,688 0.9095 0.00%
2003-07-24 0 2.000 1.990 2.000 1.960 2.025 71,322,000 142,146,378 1.9930 0.905 0.900 0.905 0.886 0.916 157,690,144 0.9014 0.00%
2003-07-23 0 2.000 1.990 2.000 1.990 2.100 97,546,400 197,512,594 2.0248 0.905 0.900 0.905 0.900 0.950 215,671,263 0.9158 -3.61%
2003-07-22 0 2.075 2.050 2.075 2.050 2.175 120,007,000 253,096,284 2.1090 0.939 0.927 0.939 0.927 0.984 265,330,768 0.9539 -5.68%
2003-07-21 0 2.200 2.200 2.225 2.150 2.225 81,736,000 179,561,150 2.1968 0.995 0.995 1.006 0.972 1.006 180,715,089 0.9936 3.53%
2003-07-18 0 2.125 2.100 2.125 2.000 2.125 91,882,000 190,224,910 2.0703 0.961 0.950 0.961 0.905 0.961 203,147,497 0.9364 2.41%
2003-07-17 0 2.075 2.075 2.100 2.000 2.175 121,364,000 254,829,350 2.0997 0.939 0.939 0.950 0.905 0.984 268,331,042 0.9497 1.22%
2003-07-16 0 2.050 2.050 2.075 1.990 2.075 75,323,000 152,702,390 2.0273 0.927 0.927 0.939 0.900 0.939 166,536,198 0.9169 2.50%
2003-07-15 0 2.000 1.990 2.000 1.970 2.050 99,710,000 198,838,378 1.9942 0.905 0.900 0.905 0.891 0.927 220,454,898 0.9019 1.52%
2003-07-14 0 1.970 1.960 1.970 1.960 1.980 95,152,000 187,734,780 1.9730 0.891 0.886 0.891 0.886 0.896 210,377,339 0.8924 0.51%
2003-07-11 0 1.960 1.960 1.970 1.930 1.970 73,393,600 143,901,516 1.9607 0.886 0.886 0.891 0.873 0.891 162,270,370 0.8868 -2.00%
2003-07-10 0 2.000 1.990 2.000 1.970 2.050 127,354,000 254,490,480 1.9983 0.905 0.900 0.905 0.891 0.927 281,574,697 0.9038 -2.44%
2003-07-09 0 2.050 2.025 2.050 1.960 2.075 149,198,000 302,104,370 2.0249 0.927 0.916 0.927 0.886 0.939 329,870,924 0.9158 5.67%
2003-07-08 0 1.940 1.940 1.950 1.860 1.960 97,189,000 185,687,250 1.9106 0.877 0.877 0.882 0.841 0.886 214,881,066 0.8641 4.86%
2003-07-07 0 1.850 1.850 1.860 1.780 1.860 64,490,000 117,823,160 1.8270 0.837 0.837 0.841 0.805 0.841 142,584,860 0.8263 3.35%
2003-07-04 0 1.790 1.780 1.790 1.760 1.790 21,355,662 38,022,792 1.7805 0.810 0.805 0.810 0.796 0.810 47,216,531 0.8053 0.56%
2003-07-03 0 1.780 1.780 1.790 1.760 1.800 52,810,000 94,063,480 1.7812 0.805 0.805 0.810 0.796 0.814 116,760,838 0.8056 0.00%
2003-07-02 0 1.780 1.780 1.790 1.770 1.800 43,934,000 78,576,200 1.7885 0.805 0.805 0.810 0.801 0.814 97,136,350 0.8089 -0.56%
2003-06-30 0 1.790 1.780 1.790 1.770 1.800 46,038,000 82,191,680 1.7853 0.810 0.805 0.810 0.801 0.814 101,788,212 0.8075 -1.10%
2003-06-27 0 1.810 1.810 1.820 1.790 1.820 29,542,000 53,388,690 1.8072 0.819 0.819 0.823 0.810 0.823 65,316,203 0.8174 1.69%
2003-06-26 0 1.780 1.780 1.800 1.770 1.800 36,924,000 65,690,018 1.7791 0.805 0.805 0.814 0.801 0.814 81,637,515 0.8047 -1.66%
2003-06-25 0 1.810 1.800 1.810 1.780 1.810 23,584,000 42,465,280 1.8006 0.819 0.814 0.819 0.805 0.819 52,143,299 0.8144 -0.55%
2003-06-24 0 1.820 1.810 1.820 1.770 1.820 62,415,000 111,481,920 1.7861 0.823 0.819 0.823 0.801 0.823 137,997,116 0.8079 -0.55%
2003-06-23 0 1.830 1.830 1.840 1.800 1.840 43,650,000 79,416,408 1.8194 0.828 0.828 0.832 0.814 0.832 96,508,437 0.8229 0.00%
2003-06-20 0 1.830 1.830 1.840 1.790 1.850 47,956,600 87,553,226 1.8257 0.828 0.828 0.832 0.810 0.837 106,030,161 0.8257 -0.54%
2003-06-19 0 1.840 1.830 1.840 1.790 1.840 34,860,000 63,459,982 1.8204 0.832 0.828 0.832 0.810 0.832 77,074,092 0.8234 2.22%
2003-06-18 0 1.800 1.790 1.800 1.790 1.850 90,409,000 164,390,618 1.8183 0.814 0.810 0.814 0.810 0.837 199,890,752 0.8224 -0.55%
2003-06-17 0 1.810 1.800 1.810 1.790 1.830 70,801,000 128,181,960 1.8105 0.819 0.814 0.819 0.810 0.828 156,538,233 0.8189 2.26%
2003-06-16 0 1.770 1.770 1.780 1.760 1.800 52,577,950 93,507,263 1.7785 0.801 0.801 0.805 0.796 0.814 116,247,784 0.8044 -1.12%
2003-06-13 0 1.790 1.780 1.790 1.720 1.810 108,916,000 192,464,264 1.7671 0.810 0.805 0.810 0.778 0.819 240,809,003 0.7992 3.47%
2003-06-12 0 1.730 1.720 1.730 1.690 1.730 83,542,000 142,905,460 1.7106 0.782 0.778 0.782 0.764 0.782 184,708,084 0.7737 1.76%
2003-06-11 0 1.700 1.700 1.710 1.690 1.720 70,648,000 120,293,400 1.7027 0.769 0.769 0.773 0.764 0.778 156,199,956 0.7701 -0.58%
2003-06-10 0 1.710 1.720 1.730 1.710 1.750 62,915,000 108,589,150 1.7260 0.773 0.778 0.782 0.773 0.792 139,102,596 0.7806 -3.39%
2003-06-09 0 1.770 1.760 1.770 1.750 1.770 38,690,000 68,215,840 1.7631 0.801 0.796 0.801 0.792 0.801 85,542,072 0.7975 0.00%
2003-06-06 0 1.770 1.760 1.770 1.720 1.770 55,282,000 96,361,316 1.7431 0.801 0.796 0.801 0.778 0.801 122,226,333 0.7884 1.72%
2003-06-05 0 1.740 1.740 1.750 1.720 1.770 120,942,000 211,080,000 1.7453 0.787 0.787 0.792 0.778 0.801 267,398,017 0.7894 1.16%
2003-06-03 0 1.720 1.720 1.730 1.670 1.730 63,800,000 108,867,856 1.7064 0.778 0.778 0.782 0.755 0.782 141,059,297 0.7718 0.58%
2003-06-02 0 1.710 1.710 1.720 1.690 1.730 79,961,896 136,721,988 1.7098 0.773 0.773 0.778 0.764 0.782 176,792,615 0.7733 1.18%
2003-05-30 0 1.690 1.680 1.690 1.620 1.700 95,730,500 159,936,572 1.6707 0.764 0.760 0.764 0.733 0.769 211,656,379 0.7556 3.05%
2003-05-29 0 1.640 1.630 1.640 1.630 1.660 46,419,000 76,057,612 1.6385 0.742 0.737 0.742 0.737 0.751 102,630,588 0.7411 -1.20%
2003-05-28 0 1.660 1.650 1.660 1.630 1.680 85,871,000 142,753,310 1.6624 0.751 0.746 0.751 0.737 0.760 189,857,412 0.7519 0.61%
2003-05-27 0 1.650 1.640 1.650 1.640 1.680 95,450,000 158,515,840 1.6607 0.746 0.742 0.746 0.742 0.760 211,036,205 0.7511 -2.94%
2003-05-26 0 1.700 1.700 1.720 1.640 1.720 142,762,000 240,525,320 1.6848 0.769 0.769 0.778 0.742 0.778 315,641,181 0.7620 3.66%
2003-05-23 0 1.640 1.640 1.650 1.580 1.650 145,286,000 235,084,840 1.6181 0.742 0.742 0.746 0.715 0.746 321,221,646 0.7318 3.14%
2003-05-22 0 1.590 1.580 1.590 1.560 1.600 64,918,000 102,573,780 1.5801 0.719 0.715 0.719 0.706 0.724 143,531,151 0.7146 0.63%
2003-05-21 0 1.580 1.570 1.580 1.540 1.590 59,956,000 94,214,740 1.5714 0.715 0.710 0.715 0.697 0.719 132,560,364 0.7107 1.94%
2003-05-20 0 1.550 1.540 1.550 1.540 1.550 25,044,000 38,714,016 1.5458 0.701 0.697 0.701 0.697 0.701 55,371,301 0.6992 -0.64%
2003-05-19 0 1.560 1.550 1.560 1.530 1.560 26,136,000 40,465,020 1.5482 0.706 0.701 0.706 0.692 0.706 57,785,671 0.7003 1.96%
2003-05-16 0 1.530 1.530 1.540 1.510 1.560 39,238,000 60,408,880 1.5396 0.692 0.692 0.697 0.683 0.706 86,753,678 0.6963 1.22%
2003-05-15 0 1.520 1.520 1.530 1.510 1.530 61,664,000 93,464,220 1.5157 0.684 0.684 0.688 0.679 0.688 137,091,590 0.6818 0.00%
2003-05-14 0 1.520 1.520 1.530 1.520 1.560 56,481,796 86,534,618 1.5321 0.684 0.684 0.688 0.684 0.702 125,570,499 0.6891 -3.18%
2003-05-13 0 1.570 1.550 1.570 1.540 1.580 90,202,000 140,999,156 1.5631 0.706 0.697 0.706 0.693 0.711 200,537,358 0.7031 -1.26%
2003-05-12 0 1.590 1.590 1.600 1.520 1.590 107,196,000 167,435,464 1.5620 0.715 0.715 0.720 0.684 0.715 238,318,470 0.7026 4.61%
2003-05-09 0 1.520 1.520 1.530 1.490 1.530 29,841,820 45,166,613 1.5135 0.684 0.684 0.688 0.670 0.688 66,344,424 0.6808 0.00%
2003-05-07 0 1.520 1.510 1.520 1.510 1.530 28,850,000 43,791,700 1.5179 0.684 0.679 0.684 0.679 0.688 64,139,407 0.6828 0.00%
2003-05-06 0 1.520 1.520 1.530 1.520 1.550 29,646,439 45,448,260 1.5330 0.684 0.684 0.688 0.684 0.697 65,910,052 0.6895 -1.94%
2003-05-05 0 1.550 1.550 1.560 1.510 1.560 62,014,000 95,309,080 1.5369 0.697 0.697 0.702 0.679 0.702 137,869,711 0.6913 2.65%
2003-05-02 0 1.510 1.510 1.520 1.470 1.520 55,305,000 83,204,610 1.5045 0.679 0.679 0.684 0.661 0.684 122,954,242 0.6767 1.34%
2003-04-30 0 1.490 1.490 1.500 1.470 1.520 65,792,000 98,343,614 1.4948 0.670 0.670 0.675 0.661 0.684 146,268,972 0.6723 -0.67%
2003-04-29 0 1.500 1.490 1.500 1.480 1.500 45,560,600 67,929,030 1.4910 0.675 0.670 0.675 0.666 0.675 101,290,463 0.6706 2.04%
2003-04-28 0 1.470 1.460 1.470 1.460 1.480 35,680,000 52,410,780 1.4689 0.661 0.657 0.661 0.657 0.666 79,323,883 0.6607 -1.34%
2003-04-25 0 1.490 1.480 1.490 1.410 1.500 121,920,500 179,083,737 1.4689 0.670 0.666 0.670 0.634 0.675 271,054,022 0.6607 4.20%
2003-04-24 0 1.430 1.420 1.430 1.390 1.440 83,887,000 119,045,144 1.4191 0.643 0.639 0.643 0.625 0.648 186,497,831 0.6383 2.14%
2003-04-23 0 1.400 1.390 1.400 1.380 1.440 43,415,500 61,206,923 1.4098 0.630 0.625 0.630 0.621 0.648 96,521,470 0.6341 -1.41%
2003-04-22 0 1.420 1.420 1.430 1.400 1.430 15,704,000 22,222,940 1.4151 0.639 0.639 0.643 0.630 0.643 34,913,180 0.6365 -1.39%
2003-04-17 0 1.440 1.440 1.450 1.420 1.450 45,734,000 65,677,700 1.4361 0.648 0.648 0.652 0.639 0.652 101,675,966 0.6460 1.41%
2003-04-16 0 1.420 1.420 1.430 1.380 1.440 128,139,500 181,042,960 1.4129 0.639 0.639 0.643 0.621 0.648 284,880,122 0.6355 2.90%
2003-04-15 0 1.380 1.370 1.380 1.370 1.380 34,463,000 47,435,390 1.3764 0.621 0.616 0.621 0.616 0.621 76,618,245 0.6191 0.00%
2003-04-14 0 1.380 1.370 1.380 1.370 1.390 85,472,000 117,689,756 1.3769 0.621 0.616 0.621 0.616 0.625 190,021,607 0.6193 -0.72%
2003-04-11 0 1.390 1.380 1.390 1.360 1.390 34,488,000 47,458,710 1.3761 0.625 0.621 0.625 0.612 0.625 76,673,825 0.6190 2.21%
2003-04-10 0 1.360 1.350 1.360 1.340 1.360 36,730,000 49,903,860 1.3587 0.612 0.607 0.612 0.603 0.612 81,658,246 0.6111 1.49%
2003-04-09 0 1.340 1.340 1.350 1.340 1.370 60,171,000 81,144,240 1.3486 0.603 0.603 0.607 0.603 0.616 133,772,348 0.6066 -2.90%
2003-04-08 0 1.380 1.370 1.380 1.370 1.400 44,797,000 61,889,090 1.3815 0.621 0.616 0.621 0.616 0.630 99,592,825 0.6214 -1.43%
2003-04-07 0 1.400 1.400 1.410 1.390 1.410 42,388,000 59,283,040 1.3986 0.630 0.630 0.634 0.625 0.634 94,237,129 0.6291 -0.71%
2003-04-04 0 1.410 1.400 1.410 1.380 1.420 30,350,000 42,632,860 1.4047 0.634 0.630 0.634 0.621 0.639 67,474,211 0.6318 1.44%
2003-04-03 0 1.390 1.390 1.400 1.380 1.400 32,186,000 44,579,640 1.3851 0.625 0.625 0.630 0.621 0.630 71,556,012 0.6230 0.72%
2003-04-02 0 1.380 1.370 1.380 1.360 1.390 26,210,000 36,135,338 1.3787 0.621 0.616 0.621 0.612 0.625 58,270,151 0.6201 0.73%
2003-04-01 0 1.370 1.370 1.380 1.370 1.390 40,522,000 55,922,660 1.3801 0.616 0.616 0.621 0.616 0.625 90,088,632 0.6208 -2.14%
2003-03-31 0 1.400 1.390 1.400 1.370 1.410 39,912,000 55,275,860 1.3849 0.630 0.625 0.630 0.616 0.634 88,732,478 0.6229 -1.41%
2003-03-28 0 1.420 1.400 1.420 1.410 1.440 28,018,000 39,801,000 1.4206 0.639 0.630 0.639 0.634 0.648 62,289,702 0.6390 0.00%
2003-03-27 0 1.420 1.410 1.420 1.400 1.420 36,507,508 51,301,516 1.4052 0.639 0.634 0.639 0.630 0.639 81,163,602 0.6321 1.43%
2003-03-26 0 1.400 1.400 1.410 1.400 1.420 28,292,000 39,745,200 1.4048 0.630 0.630 0.634 0.630 0.639 62,898,859 0.6319 0.72%
2003-03-25 0 1.390 1.390 1.400 1.380 1.410 28,676,000 39,952,040 1.3932 0.625 0.625 0.630 0.621 0.634 63,752,569 0.6267 -1.42%
2003-03-24 0 1.410 1.400 1.410 1.390 1.440 47,892,000 67,331,740 1.4059 0.634 0.630 0.634 0.625 0.648 106,473,638 0.6324 -1.40%
2003-03-21 0 1.430 1.420 1.430 1.420 1.440 25,104,000 35,754,280 1.4242 0.643 0.639 0.643 0.639 0.648 55,811,288 0.6406 -1.38%
2003-03-20 0 1.450 1.440 1.450 1.410 1.450 67,371,000 96,732,690 1.4358 0.652 0.648 0.652 0.634 0.652 149,779,410 0.6458 2.11%
2003-03-19 0 1.420 1.420 1.430 1.410 1.430 43,184,000 61,391,950 1.4216 0.639 0.639 0.643 0.634 0.643 96,006,799 0.6395 0.00%
2003-03-18 0 1.420 1.410 1.420 1.400 1.420 32,958,000 46,439,400 1.4090 0.639 0.634 0.639 0.630 0.639 73,272,325 0.6338 2.16%
2003-03-17 0 1.390 1.380 1.390 1.370 1.400 34,855,000 48,107,880 1.3802 0.625 0.621 0.625 0.616 0.630 77,489,741 0.6208 0.00%
2003-03-14 0 1.390 1.390 1.400 1.380 1.410 87,837,000 122,582,500 1.3956 0.625 0.625 0.630 0.621 0.634 195,279,482 0.6277 1.46%
2003-03-13 0 1.370 1.360 1.370 1.360 1.390 61,404,000 84,267,920 1.3724 0.616 0.612 0.616 0.612 0.625 136,513,557 0.6173 -0.72%
2003-03-12 0 1.380 1.370 1.380 1.330 1.380 114,272,000 154,793,126 1.3546 0.621 0.616 0.621 0.598 0.621 254,049,854 0.6093 2.99%
2003-03-11 0 1.340 1.340 1.350 1.330 1.360 43,014,000 57,667,320 1.3407 0.603 0.603 0.607 0.598 0.612 95,628,854 0.6030 -0.74%
2003-03-10 0 1.350 1.350 1.360 1.340 1.370 46,768,000 63,419,320 1.3560 0.607 0.607 0.612 0.603 0.616 103,974,758 0.6099 -1.46%
2003-03-07 0 1.370 1.360 1.370 1.350 1.390 94,057,028 128,728,218 1.3686 0.616 0.612 0.616 0.607 0.625 209,107,867 0.6156 -2.14%
2003-03-06 0 1.400 1.390 1.400 1.390 1.410 22,184,000 31,096,400 1.4017 0.630 0.625 0.630 0.625 0.634 49,319,535 0.6305 -0.71%
2003-03-05 0 1.410 1.400 1.420 1.400 1.430 33,092,997 46,723,244 1.4119 0.634 0.630 0.639 0.630 0.643 73,572,450 0.6351 -1.40%
2003-03-04 0 1.430 1.420 1.430 1.420 1.440 28,679,000 40,844,280 1.4242 0.643 0.639 0.643 0.639 0.648 63,759,239 0.6406 -0.69%
2003-03-03 0 1.440 1.430 1.440 1.420 1.450 174,914,000 248,965,180 1.4234 0.648 0.643 0.648 0.639 0.652 388,869,331 0.6402 0.70%
2003-02-28 0 1.430 1.420 1.430 1.400 1.440 69,668,000 99,019,186 1.4213 0.643 0.639 0.643 0.630 0.648 154,886,107 0.6393 -0.69%
2003-02-27 0 1.440 1.430 1.440 1.430 1.440 38,812,000 55,832,620 1.4385 0.648 0.643 0.648 0.643 0.648 86,286,955 0.6471 -0.69%
2003-02-26 0 1.450 1.440 1.450 1.440 1.460 19,802,000 28,715,800 1.4501 0.652 0.648 0.652 0.648 0.657 44,023,866 0.6523 -0.68%
2003-02-25 0 1.460 1.450 1.460 1.440 1.470 42,987,000 62,330,070 1.4500 0.657 0.652 0.657 0.648 0.661 95,568,828 0.6522 -0.68%
2003-02-24 0 1.470 1.470 1.480 1.470 1.490 20,480,000 30,300,540 1.4795 0.661 0.661 0.666 0.661 0.670 45,531,198 0.6655 -0.68%
2003-02-21 0 1.480 1.470 1.480 1.470 1.490 27,510,000 40,747,480 1.4812 0.666 0.661 0.666 0.661 0.670 61,160,315 0.6662 -0.67%
2003-02-20 0 1.490 1.480 1.490 1.470 1.500 38,276,000 56,910,540 1.4868 0.670 0.666 0.670 0.661 0.675 85,095,318 0.6688 0.68%
2003-02-19 0 1.480 1.470 1.480 1.470 1.490 27,976,000 41,355,500 1.4782 0.666 0.661 0.666 0.661 0.670 62,196,327 0.6649 0.68%
2003-02-18 0 1.470 1.470 1.480 1.460 1.480 29,002,000 42,725,060 1.4732 0.661 0.661 0.666 0.657 0.666 64,477,334 0.6626 -0.68%
2003-02-17 0 1.480 1.470 1.480 1.460 1.480 38,476,000 56,682,340 1.4732 0.666 0.661 0.666 0.657 0.666 85,539,959 0.6626 0.68%
2003-02-14 0 1.470 1.460 1.470 1.460 1.480 44,573,482 65,759,015 1.4753 0.661 0.657 0.661 0.657 0.666 99,095,899 0.6636 -1.34%
2003-02-13 0 1.490 1.480 1.490 1.480 1.510 50,280,000 74,803,980 1.4877 0.670 0.666 0.670 0.666 0.679 111,782,647 0.6692 -1.32%
2003-02-12 0 1.510 1.500 1.510 1.490 1.510 42,445,759 63,676,528 1.5002 0.679 0.675 0.679 0.670 0.679 94,365,539 0.6748 0.67%
2003-02-11 0 1.500 1.500 1.510 1.500 1.510 23,874,000 35,879,670 1.5029 0.675 0.675 0.679 0.675 0.679 53,076,749 0.6760 0.00%
2003-02-10 0 1.500 1.500 1.510 1.500 1.510 38,040,000 57,299,140 1.5063 0.675 0.675 0.679 0.675 0.679 84,570,642 0.6775 -0.66%
2003-02-07 0 1.510 1.500 1.510 1.500 1.510 27,236,000 41,031,820 1.5065 0.679 0.675 0.679 0.675 0.679 60,551,157 0.6776 0.00%
2003-02-06 0 1.510 1.500 1.510 1.490 1.510 142,774,000 214,304,427 1.5010 0.679 0.675 0.679 0.670 0.679 317,415,586 0.6752 0.67%
2003-02-05 0 1.500 1.500 1.510 1.490 1.520 54,375,000 81,968,200 1.5075 0.675 0.675 0.679 0.670 0.684 120,886,663 0.6781 0.00%
2003-02-04 0 1.500 1.500 1.510 1.490 1.520 143,173,000 214,566,690 1.4987 0.675 0.675 0.679 0.670 0.684 318,302,644 0.6741 -0.66%
2003-01-30 0 1.510 1.500 1.510 1.500 1.520 64,938,000 97,634,330 1.5035 0.679 0.675 0.679 0.675 0.684 144,370,357 0.6763 0.67%
2003-01-29 0 1.500 1.490 1.500 1.490 1.510 120,485,000 180,972,551 1.5020 0.675 0.670 0.675 0.670 0.679 267,862,614 0.6756 0.00%
2003-01-28 0 1.500 1.490 1.510 1.490 1.520 53,272,000 80,160,980 1.5047 0.675 0.670 0.679 0.670 0.684 118,434,471 0.6768 -1.32%
2003-01-27 0 1.520 1.520 1.530 1.500 1.540 163,073,000 247,955,660 1.5205 0.684 0.684 0.688 0.675 0.693 362,544,384 0.6839 0.00%
2003-01-24 0 1.520 1.520 1.530 1.500 1.530 137,858,850 208,779,810 1.5144 0.684 0.684 0.688 0.675 0.688 306,488,210 0.6812 0.00%
2003-01-23 0 1.520 1.520 1.530 1.490 1.540 110,103,421 167,767,292 1.5237 0.684 0.684 0.688 0.670 0.693 244,782,257 0.6854 1.33%
2003-01-22 0 1.500 1.490 1.500 1.480 1.510 91,537,000 137,074,310 1.4975 0.675 0.670 0.675 0.666 0.679 203,505,334 0.6736 0.67%
2003-01-21 0 1.490 1.490 1.500 1.480 1.510 77,104,000 115,450,320 1.4973 0.670 0.670 0.675 0.666 0.679 171,417,845 0.6735 0.68%
2003-01-20 0 1.480 1.470 1.480 1.470 1.490 23,446,000 34,647,920 1.4778 0.666 0.661 0.666 0.661 0.670 52,125,218 0.6647 0.00%
2003-01-17 0 1.480 1.480 1.490 1.480 1.510 67,576,000 101,012,860 1.4948 0.666 0.666 0.670 0.666 0.679 150,235,166 0.6724 -1.99%
2003-01-16 0 1.510 1.510 1.520 1.500 1.520 95,934,000 145,125,802 1.5128 0.679 0.679 0.684 0.675 0.684 213,280,757 0.6804 -0.66%
2003-01-15 0 1.520 1.520 1.530 1.520 1.540 87,031,000 132,937,160 1.5275 0.684 0.684 0.688 0.684 0.693 193,487,581 0.6871 0.00%
2003-01-14 0 1.520 1.520 1.530 1.510 1.530 154,774,662 235,381,907 1.5208 0.684 0.684 0.688 0.679 0.688 344,095,494 0.6841 0.00%
2003-01-13 0 1.520 1.520 1.530 1.490 1.540 150,566,000 228,752,180 1.5193 0.684 0.684 0.688 0.670 0.693 334,738,784 0.6834 2.01%
2003-01-10 0 1.490 1.480 1.490 1.470 1.510 178,518,303 266,323,471 1.4919 0.670 0.666 0.670 0.661 0.679 396,882,428 0.6710 0.00%
2003-01-09 0 1.490 1.480 1.490 1.470 1.500 208,457,323 309,880,105 1.4865 0.670 0.666 0.670 0.661 0.675 463,442,947 0.6686 1.36%
2003-01-08 0 1.470 1.460 1.470 1.410 1.480 185,140,000 269,830,980 1.4574 0.661 0.657 0.661 0.634 0.666 411,603,805 0.6556 4.26%
2003-01-07 0 1.410 1.400 1.410 1.400 1.420 28,868,165 40,746,234 1.4115 0.634 0.630 0.634 0.630 0.639 64,179,791 0.6349 0.71%
2003-01-06 0 1.400 1.390 1.400 1.380 1.410 19,178,000 26,771,540 1.3960 0.630 0.625 0.630 0.621 0.634 42,636,587 0.6279 0.72%
2003-01-03 0 1.390 1.380 1.390 1.380 1.400 13,412,000 18,640,120 1.3898 0.625 0.621 0.625 0.621 0.630 29,817,599 0.6251 0.72%
2003-01-02 0 1.380 1.370 1.380 1.360 1.380 14,020,000 19,246,080 1.3728 0.621 0.616 0.621 0.612 0.621 31,169,306 0.6175 0.73%
2002-12-31 0 1.370 1.370 1.380 1.350 1.380 15,098,000 20,665,280 1.3687 0.616 0.616 0.621 0.607 0.621 33,565,919 0.6157 -0.72%
2002-12-30 0 1.380 1.370 1.380 1.360 1.390 27,204,000 37,332,640 1.3723 0.621 0.616 0.621 0.612 0.625 60,480,015 0.6173 -0.72%
2002-12-27 0 1.390 1.380 1.390 1.380 1.400 19,598,000 27,267,404 1.3913 0.625 0.621 0.625 0.621 0.630 43,570,333 0.6258 -1.42%
2002-12-24 0 1.410 1.410 1.420 1.400 1.420 12,518,000 17,623,200 1.4078 0.634 0.634 0.639 0.630 0.639 27,830,055 0.6332 0.00%
2002-12-23 0 1.410 1.410 1.420 1.400 1.420 48,560,000 68,420,020 1.4090 0.634 0.634 0.639 0.630 0.639 107,958,738 0.6338 1.44%
2002-12-20 0 1.390 1.380 1.390 1.360 1.400 53,230,000 73,490,660 1.3806 0.625 0.621 0.625 0.612 0.630 118,341,096 0.6210 0.72%
2002-12-19 0 1.380 1.370 1.380 1.370 1.390 71,772,000 99,008,220 1.3795 0.621 0.616 0.621 0.616 0.625 159,563,726 0.6205 -1.43%
2002-12-18 0 1.400 1.390 1.400 1.380 1.400 40,518,000 56,370,240 1.3912 0.630 0.625 0.630 0.621 0.630 90,079,739 0.6258 -0.71%
2002-12-17 0 1.410 1.400 1.410 1.400 1.430 74,818,000 105,684,440 1.4126 0.634 0.630 0.634 0.630 0.643 166,335,603 0.6354 0.71%
2002-12-16 0 1.400 1.390 1.400 1.390 1.400 16,410,000 22,926,320 1.3971 0.630 0.625 0.630 0.625 0.630 36,482,761 0.6284 -0.71%
2002-12-13 0 1.410 1.400 1.410 1.370 1.410 39,455,000 54,979,550 1.3935 0.634 0.630 0.634 0.616 0.634 87,716,475 0.6268 1.44%
2002-12-12 0 1.390 1.390 1.400 1.380 1.410 28,808,000 40,182,940 1.3949 0.625 0.625 0.630 0.621 0.634 64,046,032 0.6274 -0.71%
2002-12-11 0 1.400 1.390 1.400 1.390 1.410 49,502,000 69,285,000 1.3996 0.630 0.625 0.630 0.625 0.634 110,052,995 0.6296 0.00%
2002-12-10 0 1.400 1.400 1.410 1.370 1.410 75,634,000 105,445,040 1.3941 0.630 0.630 0.634 0.616 0.634 168,149,736 0.6271 -0.71%
2002-12-09 0 1.410 1.410 1.420 1.410 1.440 70,604,000 99,998,940 1.4163 0.634 0.634 0.639 0.634 0.648 156,967,025 0.6371 -2.08%
2002-12-06 0 1.440 1.430 1.440 1.420 1.440 23,776,000 34,015,760 1.4307 0.648 0.643 0.648 0.639 0.648 52,858,875 0.6435 0.00%
2002-12-05 0 1.440 1.430 1.440 1.420 1.440 58,830,000 84,102,780 1.4296 0.648 0.643 0.648 0.639 0.648 130,791,033 0.6430 0.70%
2002-12-04 0 1.430 1.430 1.440 1.420 1.450 71,586,000 102,943,580 1.4380 0.643 0.643 0.648 0.639 0.652 159,150,210 0.6468 -2.72%
2002-12-03 0 1.470 1.470 1.480 1.460 1.480 73,890,000 108,870,000 1.4734 0.661 0.661 0.666 0.657 0.666 164,272,470 0.6627 -0.68%
2002-12-02 0 1.480 1.480 1.490 1.470 1.490 52,490,000 77,745,150 1.4811 0.666 0.666 0.670 0.661 0.670 116,695,926 0.6662 -0.67%
2002-11-29 0 1.490 1.480 1.490 1.460 1.500 142,458,000 211,063,920 1.4816 0.670 0.666 0.670 0.657 0.675 316,713,054 0.6664 0.00%
2002-11-28 0 1.490 1.480 1.490 1.460 1.500 238,272,000 352,477,288 1.4793 0.670 0.666 0.670 0.657 0.675 529,727,027 0.6654 3.47%
2002-11-27 0 1.440 1.430 1.440 1.420 1.450 59,286,000 85,155,620 1.4364 0.648 0.643 0.648 0.639 0.652 131,804,813 0.6461 0.00%
2002-11-26 0 1.440 1.430 1.440 1.410 1.470 128,082,000 184,162,340 1.4378 0.648 0.643 0.648 0.634 0.661 284,752,287 0.6467 1.41%
2002-11-25 0 1.420 1.410 1.420 1.400 1.430 93,272,000 132,424,680 1.4198 0.639 0.634 0.639 0.630 0.643 207,362,591 0.6386 -1.39%
2002-11-22 0 1.440 1.430 1.440 1.420 1.470 113,610,000 164,186,780 1.4452 0.648 0.643 0.648 0.639 0.661 252,578,094 0.6500 -1.37%
2002-11-21 0 1.460 1.450 1.460 1.450 1.470 104,199,000 151,823,760 1.4571 0.657 0.652 0.657 0.652 0.661 231,655,530 0.6554 0.69%
2002-11-20 0 1.450 1.450 1.460 1.450 1.470 100,770,000 146,770,680 1.4565 0.652 0.652 0.657 0.652 0.661 224,032,167 0.6551 -1.36%
2002-11-19 0 1.470 1.470 1.480 1.460 1.480 112,422,000 165,666,940 1.4736 0.661 0.661 0.666 0.657 0.666 249,936,928 0.6628 -1.34%
2002-11-18 0 1.490 1.480 1.490 1.460 1.510 348,681,000 519,101,620 1.4888 0.670 0.666 0.670 0.657 0.679 775,188,648 0.6696 2.76%
2002-11-15 0 1.450 1.440 1.450 1.390 1.470 357,979,000 517,635,350 1.4460 0.652 0.648 0.652 0.625 0.661 795,859,989 0.6504

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