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
2026-09-21 0 4.415 4.415 4.420 4.380 4.445 62,721,018 276,412,025 4.4070 4.415 4.415 4.420 4.380 4.445 62,721,018 4.4070 -0.45%
2026-09-18 0 4.435 4.430 4.435 4.415 4.520 58,795,733 261,820,482 4.4531 4.435 4.430 4.435 4.415 4.520 58,795,733 4.4531 -1.33%
2026-09-17 0 4.495 4.490 4.495 4.460 4.525 25,028,341 112,089,721 4.4785 4.495 4.490 4.495 4.460 4.525 25,028,341 4.4785 -0.66%
2026-09-16 0 4.525 4.520 4.525 4.460 4.530 41,447,155 186,163,484 4.4916 4.525 4.520 4.525 4.460 4.530 41,447,155 4.4916 0.67%
2026-09-15 0 4.495 4.490 4.495 4.465 4.630 91,254,447 410,823,955 4.5020 4.495 4.490 4.495 4.465 4.630 91,254,447 4.5020 -2.18%
2026-09-14 0 4.595 4.590 4.595 4.525 4.640 83,838,366 385,797,789 4.6017 4.595 4.590 4.595 4.525 4.640 83,838,366 4.6017 1.66%
2026-09-11 0 4.520 4.515 4.520 4.505 4.620 65,732,614 297,800,542 4.5305 4.520 4.515 4.520 4.505 4.620 65,732,614 4.5305 -1.85%
2026-09-10 0 4.605 4.600 4.605 4.525 4.640 99,885,863 460,660,048 4.6119 4.605 4.600 4.605 4.525 4.640 99,885,863 4.6119 1.21%
2026-09-09 0 4.550 4.545 4.550 4.515 4.595 60,214,016 273,279,005 4.5385 4.550 4.545 4.550 4.515 4.595 60,214,016 4.5385 -0.66%
2026-09-08 0 4.580 4.580 4.590 4.545 4.620 63,830,740 293,147,333 4.5926 4.580 4.580 4.590 4.545 4.620 63,830,740 4.5926 0.00%
2026-09-07 0 4.580 4.575 4.580 4.535 4.700 75,483,224 344,634,342 4.5657 4.580 4.575 4.580 4.535 4.700 75,483,224 4.5657 -1.61%
2026-09-04 0 4.655 4.655 4.670 4.635 4.705 85,907,403 401,077,049 4.6687 4.655 4.655 4.670 4.635 4.705 85,907,403 4.6687 0.54%
2026-09-03 0 4.630 4.630 4.635 4.615 4.830 60,464,863 282,911,152 4.6789 4.630 4.630 4.635 4.615 4.830 60,464,863 4.6789 -2.73%
2026-09-02 0 4.760 4.755 4.760 4.690 4.790 41,635,853 197,229,523 4.7370 4.760 4.755 4.760 4.690 4.790 41,635,853 4.7370 0.54%
2026-09-01 0 4.920 4.920 4.925 4.890 4.965 103,464,407 509,471,672 4.9241 4.734 4.734 4.739 4.705 4.778 107,521,213 4.7383 0.41%
2026-08-31 0 4.900 4.900 4.905 4.855 4.930 62,571,879 306,782,009 4.9029 4.715 4.715 4.720 4.672 4.744 65,025,302 4.7179 0.62%
2026-08-28 0 4.870 4.865 4.870 4.850 4.900 74,718,723 364,791,113 4.8822 4.686 4.681 4.686 4.667 4.715 77,648,420 4.6980 -0.41%
2026-08-27 0 4.890 4.885 4.890 4.825 4.905 61,662,062 301,322,440 4.8867 4.705 4.701 4.705 4.643 4.720 64,079,812 4.7023 0.72%
2026-08-26 0 4.855 4.835 4.855 4.830 4.965 61,858,678 300,188,666 4.8528 4.672 4.653 4.672 4.648 4.778 64,284,137 4.6697 -1.72%
2026-08-25 0 4.940 4.940 4.945 4.850 4.950 63,258,366 310,819,950 4.9135 4.754 4.754 4.758 4.667 4.763 65,738,706 4.7281 2.07%
2026-08-24 0 4.840 4.840 4.845 4.825 4.895 63,272,100 307,336,099 4.8574 4.657 4.657 4.662 4.643 4.710 65,752,979 4.6741 -0.92%
2026-08-21 0 4.885 4.880 4.885 4.735 4.885 85,537,517 414,562,538 4.8466 4.701 4.696 4.701 4.556 4.701 88,891,415 4.6637 3.28%
2026-08-20 0 4.730 4.730 4.745 4.675 4.770 68,551,448 323,887,313 4.7247 4.552 4.552 4.566 4.499 4.590 71,239,328 4.5465 0.11%
2026-08-19 0 4.725 4.720 4.725 4.550 4.775 143,085,433 673,524,729 4.7072 4.547 4.542 4.547 4.378 4.595 148,695,767 4.5295 1.18%
2026-08-18 0 4.670 4.665 4.670 4.640 4.705 61,648,651 287,925,930 4.6704 4.494 4.489 4.494 4.465 4.527 64,065,875 4.4942 -0.21%
2026-08-17 0 4.680 4.680 4.685 4.680 4.850 95,810,249 455,227,116 4.7513 4.503 4.503 4.508 4.503 4.667 99,566,938 4.5721 -0.95%
2026-08-14 0 4.725 4.720 4.725 4.535 4.735 98,610,639 462,775,531 4.6930 4.547 4.542 4.547 4.364 4.556 102,477,130 4.5159 4.07%
2026-08-13 0 4.540 4.540 4.545 4.540 4.615 64,204,198 293,105,848 4.5652 4.369 4.369 4.374 4.369 4.441 66,721,624 4.3930 -1.41%
2026-08-12 0 4.605 4.605 4.620 4.530 4.630 77,547,207 356,189,444 4.5932 4.431 4.431 4.446 4.359 4.455 80,587,808 4.4199 0.88%
2026-08-11 0 4.565 4.565 4.580 4.500 4.585 50,807,704 231,577,694 4.5579 4.393 4.393 4.407 4.330 4.412 52,799,858 4.3860 1.56%
2026-08-10 0 4.495 4.495 4.500 4.490 4.555 50,933,755 229,975,610 4.5152 4.325 4.325 4.330 4.321 4.383 52,930,851 4.3448 -0.11%
2026-08-07 0 4.500 4.495 4.500 4.485 4.570 74,599,693 336,016,363 4.5043 4.330 4.325 4.330 4.316 4.398 77,524,723 4.3343 -1.10%
2026-08-06 0 4.550 4.545 4.550 4.530 4.600 50,222,473 228,653,952 4.5528 4.378 4.374 4.378 4.359 4.426 52,191,680 4.3810 -0.98%
2026-08-05 0 4.595 4.590 4.595 4.540 4.630 78,708,225 360,568,307 4.5811 4.422 4.417 4.422 4.369 4.455 81,794,349 4.4082 -0.54%
2026-08-04 0 4.620 4.620 4.625 4.600 4.745 92,666,507 429,553,965 4.6355 4.446 4.446 4.450 4.426 4.566 96,299,931 4.4606 -2.01%
2026-08-03 0 4.715 4.710 4.720 4.705 4.810 65,149,771 308,579,495 4.7365 4.537 4.532 4.542 4.527 4.629 67,704,272 4.5578 -0.53%
2026-07-31 0 4.740 4.730 4.740 4.670 4.780 69,490,000 327,198,920 4.7086 4.561 4.552 4.561 4.494 4.600 72,214,680 4.5309 -0.42%
2026-07-30 0 4.760 4.760 4.770 4.720 4.830 112,514,300 535,624,850 4.7605 4.580 4.580 4.590 4.542 4.648 116,925,949 4.5809 -0.42%
2026-07-29 0 4.780 4.770 4.780 4.760 4.860 68,131,900 327,272,465 4.8035 4.600 4.590 4.600 4.580 4.677 70,803,330 4.6223 0.63%
2026-07-28 0 4.750 4.740 4.750 4.630 4.760 47,368,103 223,072,405 4.7093 4.571 4.561 4.571 4.455 4.580 49,225,391 4.5317 1.93%
2026-07-27 0 4.660 4.650 4.660 4.600 4.720 39,569,070 184,732,195 4.6686 4.484 4.475 4.484 4.426 4.542 41,120,560 4.4925 0.87%
2026-07-24 0 4.620 4.620 4.630 4.550 4.640 51,198,837 235,902,981 4.6076 4.446 4.446 4.455 4.378 4.465 53,206,327 4.4337 -0.43%
2026-07-23 0 4.640 4.640 4.650 4.580 4.690 54,508,589 252,470,374 4.6318 4.465 4.465 4.475 4.407 4.513 56,645,853 4.4570 1.31%
2026-07-22 0 4.580 4.570 4.580 4.520 4.690 85,994,045 392,782,052 4.5675 4.407 4.398 4.407 4.349 4.513 89,365,844 4.3952 -1.93%
2026-07-21 0 4.670 4.670 4.680 4.670 4.740 33,309,195 156,394,503 4.6952 4.494 4.494 4.503 4.494 4.561 34,615,238 4.5181 -1.06%
2026-07-20 0 4.720 4.710 4.720 4.630 4.740 47,998,813 225,969,923 4.7078 4.542 4.532 4.542 4.455 4.561 49,880,831 4.5302 1.94%
2026-07-17 0 4.630 4.620 4.630 4.570 4.700 71,963,746 333,850,260 4.6391 4.455 4.446 4.455 4.398 4.523 74,785,421 4.4641 -0.22%
2026-07-16 0 4.640 4.640 4.650 4.610 4.690 34,202,133 159,403,581 4.6606 4.465 4.465 4.475 4.436 4.513 35,543,188 4.4848 0.43%
2026-07-15 0 4.620 4.620 4.630 4.590 4.660 29,404,461 136,007,155 4.6254 4.446 4.446 4.455 4.417 4.484 30,557,400 4.4509 -0.22%
2026-07-14 0 4.630 4.620 4.630 4.530 4.640 70,032,000 322,723,800 4.6082 4.455 4.446 4.455 4.359 4.465 72,777,932 4.4344 1.31%
2026-07-13 0 4.570 4.560 4.570 4.480 4.580 29,654,970 134,508,914 4.5358 4.398 4.388 4.398 4.311 4.407 30,817,732 4.3647 1.11%
2026-07-10 0 4.520 4.520 4.530 4.500 4.560 25,990,975 117,668,323 4.5273 4.349 4.349 4.359 4.330 4.388 27,010,073 4.3565 0.00%
2026-07-09 0 4.520 4.510 4.520 4.480 4.620 47,842,000 217,224,510 4.5405 4.349 4.340 4.349 4.311 4.446 49,717,869 4.3691 -0.22%
2026-07-08 0 4.530 4.530 4.540 4.400 4.570 57,321,062 259,286,809 4.5234 4.359 4.359 4.369 4.234 4.398 59,568,602 4.3527 3.19%
2026-07-07 0 4.390 4.380 4.390 4.370 4.480 41,477,085 182,540,123 4.4010 4.224 4.215 4.224 4.205 4.311 43,103,388 4.2349 -0.45%
2026-07-06 0 4.410 4.410 4.420 4.340 4.450 47,390,568 208,734,984 4.4046 4.244 4.244 4.253 4.176 4.282 49,248,737 4.2384 0.92%
2026-07-03 0 4.370 4.370 4.380 4.340 4.410 54,307,672 237,466,763 4.3726 4.205 4.205 4.215 4.176 4.244 56,437,058 4.2076 0.46%
2026-07-02 0 4.350 4.330 4.350 4.250 4.350 63,574,453 275,051,327 4.3264 4.186 4.167 4.186 4.090 4.186 66,067,187 4.1632 1.87%
2026-06-30 0 4.270 4.260 4.270 4.250 4.420 78,699,396 338,798,160 4.3050 4.109 4.099 4.109 4.090 4.253 81,785,174 4.1425 -2.73%
2026-06-29 0 4.390 4.380 4.390 4.320 4.460 86,231,285 379,647,372 4.4027 4.224 4.215 4.224 4.157 4.292 89,612,386 4.2366 0.92%
2026-06-26 0 4.350 4.350 4.360 4.240 4.400 133,256,624 576,930,461 4.3295 4.186 4.186 4.195 4.080 4.234 138,481,573 4.1661 1.16%
2026-06-25 0 4.300 4.290 4.300 4.260 4.350 66,515,017 285,728,400 4.2957 4.138 4.128 4.138 4.099 4.186 69,123,049 4.1336 -0.23%
2026-06-24 0 4.310 4.300 4.310 4.290 4.390 108,204,947 467,181,105 4.3176 4.147 4.138 4.147 4.128 4.224 112,447,628 4.1547 -0.92%
2026-06-23 0 4.350 4.340 4.350 4.300 4.520 181,029,817 789,022,025 4.3585 4.186 4.176 4.186 4.138 4.349 188,127,938 4.1941 -2.90%
2026-06-22 0 4.480 4.470 4.480 4.440 4.580 117,749,941 529,826,747 4.4996 4.311 4.301 4.311 4.272 4.407 122,366,878 4.3298 -1.75%
2026-06-18 0 4.560 4.550 4.560 4.510 4.700 124,313,948 569,088,174 4.5778 4.388 4.378 4.388 4.340 4.523 129,188,258 4.4051 -3.18%
2026-06-17 0 4.710 4.700 4.710 4.690 4.840 67,069,200 317,257,099 4.7303 4.532 4.523 4.532 4.513 4.657 69,698,962 4.5518 -1.88%
2026-06-16 0 4.800 4.800 4.810 4.740 4.910 106,196,530 509,895,448 4.8014 4.619 4.619 4.629 4.561 4.725 110,360,462 4.6203 -1.44%
2026-06-15 0 4.870 4.860 4.870 4.860 4.980 80,042,499 391,196,762 4.8874 4.686 4.677 4.686 4.677 4.792 83,180,940 4.7030 -0.81%
2026-06-12 0 4.910 4.900 4.910 4.890 5.050 86,196,164 426,282,039 4.9455 4.725 4.715 4.725 4.705 4.859 89,575,888 4.7589 -2.00%
2026-06-11 0 5.010 5.010 5.020 5.000 5.060 56,289,494 282,800,308 5.0240 4.821 4.821 4.831 4.811 4.869 58,496,587 4.8345 -1.18%
2026-06-10 0 5.070 5.060 5.070 4.930 5.220 135,196,716 689,133,076 5.0973 4.879 4.869 4.879 4.744 5.023 140,497,736 4.9049 3.05%
2026-06-09 0 4.920 4.910 4.920 4.880 4.950 42,328,321 207,955,144 4.9129 4.734 4.725 4.734 4.696 4.763 43,988,001 4.7275 -0.40%
2026-06-08 0 4.940 4.930 4.940 4.890 4.990 67,657,872 333,328,260 4.9267 4.754 4.744 4.754 4.705 4.802 70,310,715 4.7408 -1.00%
2026-06-05 0 4.990 4.990 5.010 4.990 5.060 43,440,270 217,700,278 5.0115 4.802 4.802 4.821 4.802 4.869 45,143,549 4.8224 -0.60%
2026-06-04 0 5.020 5.010 5.020 4.990 5.100 75,587,859 379,472,686 5.0203 4.831 4.821 4.831 4.802 4.908 78,551,635 4.8309 -1.38%
2026-06-03 0 5.090 5.080 5.090 5.060 5.210 54,285,526 276,847,086 5.0998 4.898 4.888 4.898 4.869 5.013 56,414,044 4.9074 -1.74%
2026-06-02 0 5.180 5.180 5.200 5.130 5.230 61,870,263 320,223,862 5.1757 4.985 4.985 5.004 4.936 5.033 64,296,176 4.9804 0.85%
2026-06-01 0 5.240 5.240 5.250 5.180 5.300 71,673,454 375,285,333 5.2360 4.942 4.942 4.952 4.886 4.999 75,990,653 4.9386 1.16%
2026-05-29 0 5.180 5.180 5.190 5.130 5.250 74,690,828 386,309,947 5.1721 4.886 4.886 4.895 4.839 4.952 79,189,777 4.8783 -0.96%
2026-05-28 0 5.230 5.220 5.230 5.170 5.280 43,588,560 227,012,219 5.2081 4.933 4.923 4.933 4.876 4.980 46,214,086 4.9122 -0.95%
2026-05-27 0 5.280 5.260 5.280 5.180 5.330 70,979,055 373,197,506 5.2579 4.980 4.961 4.980 4.886 5.027 75,254,428 4.9591 -0.94%
2026-05-26 0 5.330 5.330 5.340 5.300 5.390 61,758,639 329,077,917 5.3285 5.027 5.027 5.037 4.999 5.084 65,478,626 5.0257 -1.11%
2026-05-22 0 5.390 5.380 5.390 5.380 5.510 69,768,037 378,183,004 5.4206 5.084 5.074 5.084 5.074 5.197 73,970,465 5.1126 -1.46%
2026-05-21 0 5.470 5.460 5.470 5.430 5.580 62,931,833 344,934,590 5.4811 5.159 5.150 5.159 5.122 5.263 66,722,487 5.1697 -1.62%
2026-05-20 0 5.560 5.530 5.560 5.520 5.710 86,752,667 485,499,711 5.5964 5.244 5.216 5.244 5.206 5.386 91,978,152 5.2784 -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 5.357 5.348 5.357 5.216 5.555 234,350,818 5.3530 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 5.320 5.320 5.329 5.065 5.348 194,415,182 5.2572 6.02%
2026-05-15 0 5.320 5.310 5.320 5.230 5.580 135,489,950 724,718,101 5.3489 5.018 5.008 5.018 4.933 5.263 143,651,090 5.0450 -3.45%
2026-05-14 0 5.510 5.510 5.520 5.420 5.610 131,081,325 726,068,701 5.5391 5.197 5.197 5.206 5.112 5.291 138,976,915 5.2244 1.10%
2026-05-13 0 5.450 5.450 5.460 5.420 5.520 93,798,690 514,121,097 5.4811 5.140 5.140 5.150 5.112 5.206 99,448,587 5.1697 -0.18%
2026-05-12 0 5.460 5.450 5.460 5.420 5.610 100,485,305 556,897,360 5.5421 5.150 5.140 5.150 5.112 5.291 106,537,965 5.2272 -0.55%
2026-05-11 0 5.490 5.490 5.510 5.380 5.550 87,445,122 479,146,009 5.4794 5.178 5.178 5.197 5.074 5.235 92,712,316 5.1681 1.29%
2026-05-08 0 5.420 5.410 5.420 5.330 5.470 76,752,827 415,901,574 5.4187 5.112 5.103 5.112 5.027 5.159 81,375,979 5.1109 1.31%
2026-05-07 0 5.350 5.350 5.360 5.180 5.420 108,338,593 580,526,652 5.3584 5.046 5.046 5.055 4.886 5.112 114,864,291 5.0540 3.08%
2026-05-06 0 5.190 5.190 5.200 5.120 5.230 53,689,437 278,964,768 5.1959 4.895 4.895 4.905 4.829 4.933 56,923,382 4.9007 1.17%
2026-05-05 0 5.130 5.130 5.140 5.110 5.150 7,705,589 39,523,091 5.1291 4.839 4.839 4.848 4.820 4.857 8,169,730 4.8377 -0.19%
2026-05-04 0 5.140 5.130 5.140 5.110 5.260 22,899,491 117,972,171 5.1517 4.848 4.839 4.848 4.820 4.961 24,278,825 4.8591 -1.34%
2026-04-30 0 5.210 5.200 5.210 5.180 5.270 69,719,636 363,945,567 5.2201 4.914 4.905 4.914 4.886 4.971 73,919,148 4.9236 -1.14%
2026-04-29 0 5.270 5.270 5.300 5.180 5.330 94,599,588 499,230,265 5.2773 4.971 4.971 4.999 4.886 5.027 100,297,727 4.9775 1.93%
2026-04-28 0 5.170 5.170 5.180 5.110 5.240 76,050,150 394,436,056 5.1865 4.876 4.876 4.886 4.820 4.942 80,630,976 4.8919 0.58%
2026-04-27 0 5.140 5.140 5.150 4.980 5.190 105,019,415 538,009,749 5.1230 4.848 4.848 4.857 4.697 4.895 111,345,184 4.8319 2.59%
2026-04-24 0 5.010 5.010 5.020 4.900 5.030 130,630,508 648,561,071 4.9649 4.725 4.725 4.735 4.622 4.744 138,498,943 4.6828 -1.96%
2026-04-23 0 5.110 5.110 5.120 5.000 5.150 78,846,120 402,022,777 5.0988 4.820 4.820 4.829 4.716 4.857 83,595,360 4.8092 1.59%
2026-04-22 0 5.030 5.030 5.040 5.010 5.070 52,663,722 265,960,232 5.0502 4.744 4.744 4.754 4.725 4.782 55,835,884 4.7632 -0.40%
2026-04-21 0 5.050 5.050 5.060 4.950 5.070 83,556,871 420,093,415 5.0276 4.763 4.763 4.773 4.669 4.782 88,589,859 4.7420 2.02%
2026-04-20 0 4.950 4.950 4.960 4.880 4.960 39,739,270 195,533,997 4.9204 4.669 4.669 4.678 4.603 4.678 42,132,936 4.6409 1.02%
2026-04-17 0 4.900 4.890 4.900 4.870 4.910 33,102,115 161,975,919 4.8932 4.622 4.612 4.622 4.593 4.631 35,095,997 4.6152 0.20%
2026-04-16 0 4.890 4.890 4.900 4.860 4.940 83,016,093 406,238,829 4.8935 4.612 4.612 4.622 4.584 4.659 88,016,508 4.6155 -0.20%
2026-04-15 0 4.900 4.890 4.900 4.880 5.000 57,841,406 284,057,423 4.9110 4.622 4.612 4.622 4.603 4.716 61,325,442 4.6320 -1.80%
2026-04-14 0 4.990 4.980 4.990 4.960 5.030 27,255,010 136,049,850 4.9917 4.707 4.697 4.707 4.678 4.744 28,896,696 4.7081 -0.40%
2026-04-13 0 5.010 5.000 5.010 4.970 5.020 21,876,213 109,250,722 4.9940 4.725 4.716 4.725 4.688 4.735 23,193,911 4.7103 0.40%
2026-04-10 0 4.990 4.990 5.000 4.960 5.010 26,470,120 132,182,530 4.9937 4.707 4.707 4.716 4.678 4.725 28,064,529 4.7100 0.60%
2026-04-09 0 4.960 4.960 4.970 4.900 5.010 54,223,231 269,032,236 4.9616 4.678 4.678 4.688 4.622 4.725 57,489,329 4.6797 0.81%
2026-04-08 0 4.920 4.910 4.920 4.890 4.970 56,152,891 276,953,647 4.9321 4.640 4.631 4.640 4.612 4.688 59,535,220 4.6519 0.82%
2026-04-02 0 4.880 4.880 4.890 4.850 4.900 39,824,094 194,369,365 4.8807 4.603 4.603 4.612 4.574 4.622 42,222,870 4.6034 0.00%
2026-04-01 0 4.880 4.870 4.880 4.850 4.910 30,918,357 151,082,643 4.8865 4.603 4.593 4.603 4.574 4.631 32,780,702 4.6089 1.04%
2026-03-31 0 4.830 4.820 4.830 4.750 4.830 35,911,000 172,017,845 4.7901 4.556 4.546 4.556 4.480 4.556 38,074,073 4.5180 1.05%
2026-03-30 0 4.780 4.770 4.780 4.750 4.830 65,030,177 310,945,923 4.7816 4.508 4.499 4.508 4.480 4.556 68,947,223 4.5099 -1.65%
2026-03-27 0 4.860 4.850 4.860 4.850 4.900 30,061,886 146,338,872 4.8679 4.584 4.574 4.584 4.574 4.622 31,872,642 4.5914 -0.41%
2026-03-26 0 4.880 4.870 4.880 4.870 4.920 43,882,250 214,921,647 4.8977 4.603 4.593 4.603 4.593 4.640 46,525,466 4.6194 -0.61%
2026-03-25 0 4.910 4.900 4.910 4.840 4.960 62,655,309 306,929,390 4.8987 4.631 4.622 4.631 4.565 4.678 66,429,307 4.6204 0.41%
2026-03-24 0 4.890 4.880 4.890 4.870 5.000 79,111,543 388,110,482 4.9059 4.612 4.603 4.612 4.593 4.716 83,876,770 4.6272 -1.61%
2026-03-23 0 4.970 4.950 4.970 4.930 5.030 103,603,348 514,506,923 4.9661 4.688 4.669 4.688 4.650 4.744 109,843,822 4.6840 -1.97%
2026-03-20 0 5.070 5.050 5.070 5.000 5.130 90,958,948 459,183,434 5.0482 4.782 4.763 4.782 4.716 4.839 96,437,795 4.7614 -1.36%
2026-03-19 0 5.140 5.130 5.140 5.080 5.160 49,096,000 251,405,100 5.1207 4.848 4.839 4.848 4.791 4.867 52,053,262 4.8298 0.19%
2026-03-18 0 5.130 5.130 5.140 5.100 5.160 36,919,031 189,574,334 5.1349 4.839 4.839 4.848 4.810 4.867 39,142,822 4.8431 -0.19%
2026-03-17 0 5.140 5.130 5.140 5.090 5.170 57,140,662 294,145,314 5.1477 4.848 4.839 4.848 4.801 4.876 60,582,489 4.8553 0.78%
2026-03-16 0 5.100 5.090 5.100 5.070 5.150 29,180,001 148,848,405 5.1010 4.810 4.801 4.810 4.782 4.857 30,937,637 4.8112 0.20%
2026-03-13 0 5.090 5.090 5.100 5.000 5.140 69,041,255 350,861,893 5.0819 4.801 4.801 4.810 4.716 4.848 73,199,906 4.7932 1.60%
2026-03-12 0 5.010 5.000 5.010 4.980 5.040 35,203,450 176,083,134 5.0019 4.725 4.716 4.725 4.697 4.754 37,323,905 4.7177 0.00%
2026-03-11 0 5.010 5.010 5.020 4.990 5.040 46,430,432 232,905,224 5.0162 4.725 4.725 4.735 4.707 4.754 49,227,136 4.7312 0.00%
2026-03-10 0 5.010 5.000 5.010 4.990 5.070 47,528,302 239,108,735 5.0309 4.725 4.716 4.725 4.707 4.782 50,391,135 4.7451 -0.40%
2026-03-09 0 5.030 5.010 5.030 4.970 5.070 62,714,477 313,891,796 5.0051 4.744 4.725 4.744 4.688 4.782 66,492,039 4.7207 -1.37%
2026-03-06 0 5.100 5.100 5.110 4.980 5.120 66,201,871 336,386,567 5.0812 4.810 4.810 4.820 4.697 4.829 70,189,493 4.7925 2.62%
2026-03-05 0 4.970 4.970 4.990 4.960 5.050 63,134,200 316,235,042 5.0089 4.688 4.688 4.707 4.678 4.763 66,937,043 4.7244 0.20%
2026-03-04 0 4.960 4.950 4.960 4.920 4.990 54,302,042 269,024,572 4.9542 4.678 4.669 4.678 4.640 4.707 57,572,887 4.6728 -0.20%
2026-03-03 0 4.970 4.970 4.980 4.960 5.040 54,862,476 273,733,253 4.9894 4.688 4.688 4.697 4.678 4.754 58,167,078 4.7060 0.00%
2026-03-02 0 4.970 4.960 4.970 4.900 4.980 44,494,146 220,621,336 4.9584 4.688 4.678 4.688 4.622 4.697 47,174,219 4.6767 -0.20%
2026-02-27 0 4.980 4.960 4.980 4.940 4.990 39,464,429 195,764,744 4.9605 4.697 4.678 4.697 4.659 4.707 41,841,541 4.6787 0.40%
2026-02-26 0 4.960 4.960 4.970 4.960 5.020 35,750,342 178,147,943 4.9831 4.678 4.678 4.688 4.678 4.735 37,903,738 4.7000 -0.60%
2026-02-25 0 4.990 4.990 5.000 4.960 5.020 57,607,682 288,075,621 5.0006 4.707 4.707 4.716 4.678 4.735 61,077,640 4.7165 0.60%
2026-02-24 0 4.960 4.950 4.960 4.930 4.980 41,625,412 206,681,435 4.9653 4.678 4.669 4.678 4.650 4.697 44,132,689 4.6832 -0.40%
2026-02-23 0 4.980 4.970 4.980 4.930 4.990 25,035,136 124,426,150 4.9701 4.697 4.688 4.697 4.650 4.707 26,543,110 4.6877 1.22%
2026-02-20 0 4.920 4.910 4.920 4.890 4.940 16,052,510 78,951,218 4.9183 4.640 4.631 4.640 4.612 4.659 17,019,421 4.6389 0.20%
2026-02-16 0 4.910 4.900 4.910 4.890 4.920 7,845,249 38,489,617 4.9061 4.631 4.622 4.631 4.612 4.640 8,317,802 4.6274 0.41%
2026-02-13 0 4.890 4.880 4.890 4.860 4.900 49,355,363 241,074,123 4.8845 4.612 4.603 4.612 4.584 4.622 52,328,248 4.6070 -0.20%
2026-02-12 0 4.900 4.890 4.900 4.880 4.930 54,973,120 269,578,771 4.9038 4.622 4.612 4.622 4.603 4.650 58,284,387 4.6252 0.20%
2026-02-11 0 4.890 4.880 4.890 4.880 4.920 50,361,271 246,524,113 4.8951 4.612 4.603 4.612 4.603 4.640 53,394,746 4.6170 0.20%
2026-02-10 0 4.880 4.870 4.880 4.870 4.950 73,534,966 361,129,371 4.9110 4.603 4.593 4.603 4.593 4.669 77,964,292 4.6320 -0.81%
2026-02-09 0 4.920 4.910 4.920 4.910 5.080 118,349,578 587,421,464 4.9634 4.640 4.631 4.640 4.631 4.791 125,478,280 4.6815 -2.96%
2026-02-06 0 5.070 5.030 5.070 5.000 5.090 55,657,744 280,453,239 5.0389 4.782 4.744 4.782 4.716 4.801 59,010,248 4.7526 -0.39%
2026-02-05 0 5.090 5.080 5.090 4.980 5.110 62,682,250 316,475,150 5.0489 4.801 4.791 4.801 4.697 4.820 66,457,870 4.7620 1.39%
2026-02-04 0 5.020 5.010 5.020 4.960 5.060 84,474,615 423,447,588 5.0127 4.735 4.725 4.735 4.678 4.773 89,562,883 4.7279 0.40%
2026-02-03 0 5.000 4.990 5.000 4.960 5.120 113,664,047 569,128,086 5.0071 4.716 4.707 4.716 4.678 4.829 120,510,520 4.7226 -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 4.820 4.810 4.820 4.612 4.820 360,389,985 4.7114 -5.02%
2026-01-30 0 5.380 5.370 5.380 5.320 5.440 83,257,181 446,430,849 5.3621 5.074 5.065 5.074 5.018 5.131 88,272,118 5.0574 -0.74%
2026-01-29 0 5.420 5.420 5.430 5.350 5.440 80,106,653 432,379,473 5.3975 5.112 5.112 5.122 5.046 5.131 84,931,820 5.0909 0.00%
2026-01-28 0 5.420 5.420 5.430 5.120 5.470 170,087,131 910,671,726 5.3541 5.112 5.112 5.122 4.829 5.159 180,332,208 5.0500 6.27%
2026-01-27 0 5.100 5.090 5.100 5.090 5.200 103,243,443 530,579,049 5.1391 4.810 4.801 4.810 4.801 4.905 109,462,238 4.8471 -1.92%
2026-01-26 0 5.200 5.190 5.200 5.130 5.280 61,444,579 317,826,741 5.1726 4.905 4.895 4.905 4.839 4.980 65,145,649 4.8787 -0.76%
2026-01-23 0 5.240 5.230 5.240 5.190 5.270 76,470,054 400,860,612 5.2421 4.942 4.933 4.942 4.895 4.971 81,076,173 4.9442 1.35%
2026-01-22 0 5.170 5.170 5.180 5.090 5.190 51,689,335 266,418,504 5.1542 4.876 4.876 4.886 4.801 4.895 54,802,805 4.8614 0.78%
2026-01-21 0 5.130 5.120 5.130 5.060 5.220 67,234,591 345,545,178 5.1394 4.839 4.829 4.839 4.773 4.923 71,284,418 4.8474 -0.97%
2026-01-20 0 5.180 5.180 5.190 5.120 5.210 57,004,199 295,596,528 5.1855 4.886 4.886 4.895 4.829 4.914 60,437,806 4.8909 1.17%
2026-01-19 0 5.120 5.120 5.130 5.120 5.190 70,078,388 360,394,398 5.1427 4.829 4.829 4.839 4.829 4.895 74,299,510 4.8506 -1.35%
2026-01-16 0 5.190 5.180 5.190 5.160 5.320 87,132,699 453,513,069 5.2049 4.895 4.886 4.895 4.867 5.018 92,381,075 4.9092 -1.70%
2026-01-15 0 5.280 5.270 5.280 5.240 5.360 65,327,982 344,663,939 5.2759 4.980 4.971 4.980 4.942 5.055 69,262,966 4.9762 -0.75%
2026-01-14 0 5.320 5.310 5.320 5.300 5.380 67,098,362 357,540,785 5.3286 5.018 5.008 5.018 4.999 5.074 71,139,984 5.0259 0.00%
2026-01-13 0 5.320 5.310 5.320 5.300 5.380 58,816,470 313,738,960 5.3342 5.018 5.008 5.018 4.999 5.074 62,359,238 5.0312 -0.19%
2026-01-12 0 5.330 5.320 5.330 5.290 5.370 87,747,345 466,717,378 5.3189 5.027 5.018 5.027 4.989 5.065 93,032,744 5.0167 0.38%
2026-01-09 0 5.310 5.310 5.330 5.300 5.410 57,811,283 309,478,891 5.3533 5.008 5.008 5.027 4.999 5.103 61,293,504 5.0491 -0.56%
2026-01-08 0 5.340 5.330 5.340 5.300 5.430 69,388,568 370,173,448 5.3348 5.037 5.027 5.037 4.999 5.122 73,568,139 5.0317 -0.74%
2026-01-07 0 5.380 5.380 5.390 5.370 5.510 76,583,109 413,858,947 5.4040 5.074 5.074 5.084 5.065 5.197 81,196,038 5.0970 -1.65%
2026-01-06 0 5.470 5.470 5.480 5.410 5.520 57,194,920 312,753,491 5.4682 5.159 5.159 5.169 5.103 5.206 60,640,015 5.1575 1.11%
2026-01-05 0 5.410 5.410 5.430 5.400 5.500 81,678,276 444,949,875 5.4476 5.103 5.103 5.122 5.093 5.188 86,598,109 5.1381 -1.10%
2026-01-02 0 5.470 5.470 5.480 5.420 5.540 24,223,541 133,029,986 5.4918 5.159 5.159 5.169 5.112 5.225 25,682,629 5.1798 1.48%
2025-12-31 0 5.390 5.390 5.400 5.380 5.460 31,075,602 168,207,561 5.4128 5.084 5.084 5.093 5.074 5.150 32,947,419 5.1053 -0.74%
2025-12-30 0 5.430 5.420 5.430 5.350 5.450 76,862,617 414,726,373 5.3957 5.122 5.112 5.122 5.046 5.140 81,492,382 5.0891 0.18%
2025-12-29 0 5.420 5.410 5.420 5.390 5.550 78,263,126 425,718,515 5.4396 5.112 5.103 5.112 5.084 5.235 82,977,249 5.1305 -1.99%
2025-12-24 0 5.530 5.520 5.530 5.460 5.560 32,652,661 179,635,021 5.5014 5.216 5.206 5.216 5.150 5.244 34,619,471 5.1888 -0.36%
2025-12-23 0 5.550 5.540 5.550 5.490 5.590 55,324,318 305,862,066 5.5285 5.235 5.225 5.235 5.178 5.272 58,656,739 5.2144 -0.18%
2025-12-22 0 5.560 5.560 5.570 5.500 5.620 59,768,979 331,168,913 5.5408 5.244 5.244 5.254 5.188 5.301 63,369,121 5.2260 -0.18%
2025-12-19 0 5.570 5.570 5.580 5.500 5.590 81,164,323 451,344,201 5.5609 5.254 5.254 5.263 5.188 5.272 86,053,198 5.2449 1.46%
2025-12-18 0 5.490 5.490 5.500 5.440 5.510 62,908,287 343,641,817 5.4626 5.178 5.178 5.188 5.131 5.197 66,697,523 5.1522 0.18%
2025-12-17 0 5.480 5.480 5.490 5.480 5.550 57,949,466 319,263,479 5.5093 5.169 5.169 5.178 5.169 5.235 61,440,011 5.1963 -0.54%
2025-12-16 0 5.510 5.510 5.520 5.500 5.620 59,935,934 332,495,935 5.5475 5.197 5.197 5.206 5.188 5.301 63,546,132 5.2324 -1.96%
2025-12-15 0 5.620 5.610 5.620 5.570 5.650 72,557,911 407,146,159 5.6113 5.301 5.291 5.301 5.254 5.329 76,928,385 5.2925 -0.53%
2025-12-12 0 5.650 5.650 5.660 5.580 5.690 56,122,874 316,911,487 5.6467 5.329 5.329 5.338 5.263 5.367 59,503,395 5.3259 0.89%
2025-12-11 0 5.600 5.590 5.600 5.580 5.690 61,423,480 345,574,941 5.6261 5.282 5.272 5.282 5.263 5.367 65,123,279 5.3065 -0.71%
2025-12-10 0 5.640 5.640 5.650 5.620 5.720 62,516,372 353,048,592 5.6473 5.320 5.320 5.329 5.301 5.395 66,282,001 5.3265 -1.40%
2025-12-09 0 5.720 5.700 5.720 5.670 5.780 64,617,380 369,495,854 5.7182 5.395 5.376 5.395 5.348 5.452 68,509,562 5.3933 -0.69%
2025-12-08 0 5.760 5.760 5.770 5.750 5.940 62,188,441 361,851,039 5.8186 5.433 5.433 5.442 5.423 5.603 65,934,317 5.4881 -2.87%
2025-12-05 0 5.930 5.920 5.930 5.880 6.040 51,197,534 303,684,717 5.9316 5.593 5.584 5.593 5.546 5.697 54,281,381 5.5946 -1.82%
2025-12-04 0 6.040 6.030 6.040 5.930 6.050 32,046,350 192,406,662 6.0040 5.697 5.687 5.697 5.593 5.706 33,976,639 5.6629 0.33%
2025-12-03 0 6.020 6.020 6.030 5.990 6.060 36,714,634 220,800,253 6.0140 5.678 5.678 5.687 5.650 5.716 38,926,114 5.6723 -0.17%
2025-12-02 0 6.030 6.030 6.040 5.930 6.080 53,263,586 321,911,155 6.0437 5.687 5.687 5.697 5.593 5.735 56,471,880 5.7004 0.84%
2025-12-01 0 5.980 5.970 5.980 5.910 6.000 24,683,150 147,291,139 5.9673 5.640 5.631 5.640 5.574 5.659 26,169,922 5.6283 0.67%
2025-11-28 0 5.940 5.940 5.950 5.930 6.000 35,163,193 209,150,578 5.9480 5.603 5.603 5.612 5.593 5.659 37,281,223 5.6101 -0.67%
2025-11-27 0 5.980 5.980 5.990 5.950 6.030 50,332,711 301,017,612 5.9806 5.640 5.640 5.650 5.612 5.687 53,364,466 5.6408 -0.33%
2025-11-26 0 6.000 5.990 6.000 5.950 6.010 44,922,772 269,051,214 5.9892 5.659 5.650 5.659 5.612 5.669 47,628,663 5.6489 0.67%
2025-11-25 0 5.960 5.950 5.960 5.900 6.000 68,116,100 405,738,047 5.9566 5.621 5.612 5.621 5.565 5.659 72,219,025 5.6182 -0.17%
2025-11-24 0 5.970 5.960 5.970 5.850 5.980 78,985,790 467,337,933 5.9167 5.631 5.621 5.631 5.518 5.640 83,743,443 5.5806 2.05%
2025-11-21 0 5.850 5.840 5.850 5.710 5.880 88,531,394 515,469,923 5.8225 5.518 5.508 5.518 5.386 5.546 93,864,019 5.4917 0.69%
2025-11-20 0 5.810 5.810 5.820 5.780 5.830 26,316,700 152,821,930 5.8070 5.480 5.480 5.489 5.452 5.499 27,901,868 5.4771 0.69%
2025-11-19 0 5.770 5.770 5.780 5.740 5.790 20,542,000 118,632,060 5.7751 5.442 5.442 5.452 5.414 5.461 21,779,333 5.4470 0.35%
2025-11-18 0 5.750 5.730 5.750 5.700 5.770 27,820,247 159,500,385 5.7332 5.423 5.404 5.423 5.376 5.442 29,495,980 5.4075 -0.35%
2025-11-17 0 5.770 5.760 5.770 5.680 5.800 71,089,450 407,646,262 5.7343 5.442 5.433 5.442 5.357 5.470 75,371,472 5.4085 0.00%
2025-11-14 0 5.770 5.760 5.770 5.740 5.800 84,112,995 485,271,904 5.7693 5.442 5.433 5.442 5.414 5.470 89,179,481 5.4415 -0.69%
2025-11-13 0 5.810 5.800 5.810 5.760 5.860 84,939,846 492,668,906 5.8002 5.480 5.470 5.480 5.433 5.527 90,056,137 5.4707 -1.02%
2025-11-12 0 5.870 5.860 5.870 5.830 5.920 98,722,851 579,158,285 5.8665 5.537 5.527 5.537 5.499 5.584 104,669,351 5.5332 -0.34%
2025-11-11 0 5.890 5.880 5.890 5.860 5.930 70,139,212 412,783,725 5.8852 5.555 5.546 5.555 5.527 5.593 74,363,997 5.5509 0.00%
2025-11-10 0 5.890 5.880 5.890 5.850 5.940 76,967,433 454,488,143 5.9049 5.555 5.546 5.555 5.518 5.603 81,603,511 5.5695 0.68%
2025-11-07 0 5.850 5.850 5.860 5.770 5.900 107,816,119 630,355,302 5.8466 5.518 5.518 5.527 5.442 5.565 114,310,346 5.5144 1.56%
2025-11-06 0 5.760 5.760 5.770 5.690 5.800 69,406,105 399,812,619 5.7605 5.433 5.433 5.442 5.367 5.470 73,586,732 5.4332 1.23%
2025-11-05 0 5.690 5.690 5.700 5.580 5.710 64,905,880 367,384,105 5.6603 5.367 5.367 5.376 5.263 5.386 68,815,439 5.3387 1.25%
2025-11-04 0 5.620 5.620 5.630 5.520 5.650 65,262,713 366,383,623 5.6140 5.301 5.301 5.310 5.206 5.329 69,193,766 5.2950 1.44%
2025-11-03 0 5.540 5.540 5.560 5.450 5.570 65,757,240 363,343,180 5.5255 5.225 5.225 5.244 5.140 5.254 69,718,080 5.2116 1.28%
2025-10-31 0 5.470 5.470 5.480 5.470 5.550 46,517,632 255,620,605 5.4951 5.159 5.159 5.169 5.159 5.235 49,319,588 5.1829 -1.08%
2025-10-30 0 5.530 5.520 5.530 5.490 5.590 111,394,650 614,978,512 5.5207 5.216 5.206 5.216 5.178 5.272 118,104,427 5.2071 -0.54%
2025-10-28 0 5.560 5.530 5.560 5.510 5.590 77,809,583 430,731,661 5.5357 5.244 5.216 5.244 5.197 5.272 82,496,388 5.2212 -0.54%
2025-10-27 0 5.590 5.570 5.590 5.560 5.680 63,694,064 356,346,429 5.5947 5.272 5.254 5.272 5.244 5.357 67,530,630 5.2768 -1.06%
2025-10-24 0 5.650 5.640 5.650 5.620 5.700 43,543,570 245,981,210 5.6491 5.329 5.320 5.329 5.301 5.376 46,166,386 5.3281 -0.18%
2025-10-23 0 5.660 5.650 5.660 5.580 5.670 41,237,571 232,637,464 5.6414 5.338 5.329 5.338 5.263 5.348 43,721,487 5.3209 1.25%
2025-10-22 0 5.590 5.580 5.590 5.520 5.620 48,866,980 272,134,366 5.5689 5.272 5.263 5.272 5.206 5.301 51,810,448 5.2525 -0.18%
2025-10-21 0 5.600 5.600 5.610 5.560 5.720 101,053,917 567,102,427 5.6119 5.282 5.282 5.291 5.244 5.395 107,140,827 5.2931 -1.58%
2025-10-20 0 5.690 5.680 5.690 5.610 5.780 77,870,764 440,652,429 5.6588 5.367 5.357 5.367 5.291 5.452 82,561,254 5.3373 -0.70%
2025-10-17 0 5.730 5.720 5.730 5.660 5.770 83,046,075 475,593,191 5.7269 5.404 5.395 5.404 5.338 5.442 88,048,296 5.4015 -0.35%
2025-10-16 0 5.750 5.750 5.760 5.630 5.780 108,628,388 619,699,215 5.7048 5.423 5.423 5.433 5.310 5.452 115,171,541 5.3807 1.95%
2025-10-15 0 5.640 5.640 5.650 5.580 5.700 107,420,074 606,955,466 5.6503 5.320 5.320 5.329 5.263 5.376 113,890,445 5.3293 1.08%
2025-10-14 0 5.580 5.580 5.590 5.450 5.610 126,460,964 702,447,041 5.5547 5.263 5.263 5.272 5.140 5.291 134,078,250 5.2391 1.45%
2025-10-13 0 5.500 5.490 5.500 5.410 5.540 112,738,549 617,987,141 5.4816 5.188 5.178 5.188 5.103 5.225 119,529,275 5.1702 -0.54%
2025-10-10 0 5.530 5.520 5.530 5.370 5.550 150,559,571 828,591,693 5.5034 5.216 5.206 5.216 5.065 5.235 159,628,419 5.1908 2.41%
2025-10-09 0 5.400 5.400 5.410 5.300 5.440 129,517,195 697,365,720 5.3843 5.093 5.093 5.103 4.999 5.131 137,318,571 5.0785 2.66%
2025-10-08 0 5.260 5.250 5.260 5.220 5.320 28,933,185 151,765,161 5.2454 4.961 4.952 4.961 4.923 5.018 30,675,955 4.9474 -0.94%
2025-10-06 0 5.310 5.300 5.310 5.290 5.340 19,936,841 105,749,635 5.3042 5.008 4.999 5.008 4.989 5.037 21,137,722 5.0029 -0.38%
2025-10-03 0 5.330 5.320 5.330 5.300 5.380 19,401,832 103,234,125 5.3208 5.027 5.018 5.027 4.999 5.074 20,570,487 5.0186 -0.37%
2025-10-02 0 5.350 5.350 5.370 5.330 5.390 19,381,000 103,960,090 5.3640 5.046 5.046 5.065 5.027 5.084 20,548,401 5.0593 0.75%
2025-09-30 0 5.310 5.310 5.320 5.270 5.370 151,019,414 800,636,626 5.3015 5.008 5.008 5.018 4.971 5.065 160,115,960 5.0004 -0.93%
2025-09-29 0 5.360 5.350 5.360 5.320 5.440 120,852,616 647,117,374 5.3546 5.055 5.046 5.055 5.018 5.131 128,132,087 5.0504 -0.56%
2025-09-26 0 5.390 5.390 5.400 5.370 5.450 58,434,722 315,899,372 5.4060 5.084 5.084 5.093 5.065 5.140 61,954,496 5.0989 -0.19%
2025-09-25 0 5.400 5.400 5.410 5.350 5.420 91,767,908 494,445,591 5.3880 5.093 5.093 5.103 5.046 5.112 97,295,482 5.0819 0.75%
2025-09-24 0 5.360 5.350 5.360 5.340 5.410 102,672,019 550,127,442 5.3581 5.055 5.046 5.055 5.037 5.103 108,856,395 5.0537 -0.74%
2025-09-23 0 5.400 5.390 5.400 5.330 5.450 142,200,350 763,072,617 5.3662 5.093 5.084 5.093 5.027 5.140 150,765,686 5.0613 -0.37%
2025-09-22 0 5.420 5.420 5.430 5.400 5.540 100,557,615 546,859,171 5.4383 5.112 5.112 5.122 5.093 5.225 106,614,631 5.1293 -1.99%
2025-09-19 0 5.530 5.520 5.530 5.500 5.580 88,806,852 490,795,550 5.5266 5.216 5.206 5.216 5.188 5.263 94,156,069 5.2126 -0.72%
2025-09-18 0 5.570 5.560 5.570 5.550 5.670 92,091,647 515,661,061 5.5994 5.254 5.244 5.254 5.235 5.348 97,638,721 5.2813 -1.76%
2025-09-17 0 5.670 5.660 5.670 5.610 5.710 82,248,579 464,268,591 5.6447 5.348 5.338 5.348 5.291 5.386 87,202,763 5.3240 -0.53%
2025-09-16 0 5.700 5.690 5.700 5.650 5.780 59,522,671 338,534,842 5.6875 5.376 5.367 5.376 5.329 5.452 63,107,977 5.3644 -0.70%
2025-09-15 0 5.740 5.730 5.740 5.680 5.770 45,740,042 261,624,138 5.7198 5.414 5.404 5.414 5.357 5.442 48,495,161 5.3949 -0.35%
2025-09-12 0 5.760 5.750 5.760 5.740 5.880 86,725,040 500,980,610 5.7767 5.433 5.423 5.433 5.414 5.546 91,948,861 5.4485 -1.37%
2025-09-11 0 5.840 5.830 5.840 5.780 5.860 60,334,184 350,918,215 5.8162 5.508 5.499 5.508 5.452 5.527 63,968,370 5.4858 0.00%
2025-09-10 0 5.840 5.840 5.850 5.700 5.860 93,394,572 542,254,203 5.8061 5.508 5.508 5.518 5.376 5.527 99,020,127 5.4762 2.46%
2025-09-09 0 5.700 5.690 5.700 5.680 5.760 61,536,745 351,458,948 5.7114 5.376 5.367 5.376 5.357 5.433 65,243,367 5.3869 -0.70%
2025-09-08 0 5.740 5.730 5.740 5.660 5.750 109,081,796 622,292,178 5.7048 5.414 5.404 5.414 5.338 5.423 115,652,260 5.3807 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 5.376 5.367 5.376 5.348 5.395 365,751,231 5.3754 0.53%
2025-09-04 0 5.670 5.660 5.670 5.630 5.720 64,611,415 365,488,063 5.6567 5.348 5.338 5.348 5.310 5.395 68,503,237 5.3353 -0.53%
2025-09-03 0 5.700 5.690 5.700 5.680 5.750 37,195,651 212,895,395 5.7237 5.376 5.367 5.376 5.357 5.423 39,436,104 5.3985 -0.18%
2025-09-02 0 5.710 5.700 5.710 5.640 5.770 85,675,439 487,512,968 5.6902 5.386 5.376 5.386 5.320 5.442 90,836,038 5.3670 -1.04%
2025-09-01 0 5.770 5.760 5.770 5.730 5.880 66,357,900 382,539,061 5.7648 5.442 5.433 5.442 5.404 5.546 70,354,921 5.4373 -0.52%
2025-08-29 0 5.800 5.800 5.810 5.760 5.880 61,612,500 357,476,855 5.8020 5.470 5.470 5.480 5.433 5.546 65,323,685 5.4724 -0.68%
2025-08-28 0 5.840 5.840 5.850 5.760 5.870 67,526,936 393,105,787 5.8215 5.508 5.508 5.518 5.433 5.537 71,594,373 5.4907 0.34%
2025-08-27 0 5.820 5.810 5.820 5.770 6.070 149,914,074 877,445,560 5.8530 5.489 5.480 5.489 5.442 5.725 158,944,041 5.5205 -3.01%
2025-08-26 0 6.200 6.190 6.200 6.120 6.230 74,618,772 460,130,508 6.1664 5.660 5.651 5.660 5.587 5.687 81,740,466 5.6292 -0.48%
2025-08-25 0 6.230 6.220 6.230 6.180 6.390 146,412,151 913,337,312 6.2381 5.687 5.678 5.687 5.642 5.833 160,385,881 5.6946 0.81%
2025-08-22 0 6.180 6.180 6.190 6.170 6.300 46,455,089 288,652,444 6.2136 5.642 5.642 5.651 5.632 5.751 50,888,812 5.6722 -1.44%
2025-08-21 0 6.270 6.270 6.280 6.230 6.360 33,003,677 207,623,904 6.2909 5.724 5.724 5.733 5.687 5.806 36,153,583 5.7428 0.48%
2025-08-20 0 6.240 6.220 6.240 6.170 6.290 31,291,680 194,466,156 6.2146 5.696 5.678 5.696 5.632 5.742 34,278,191 5.6732 -1.27%
2025-08-19 0 6.320 6.300 6.320 6.200 6.430 50,538,765 316,821,311 6.2689 5.769 5.751 5.769 5.660 5.870 55,362,238 5.7227 -1.25%
2025-08-18 0 6.400 6.390 6.400 6.250 6.490 82,606,588 527,279,017 6.3830 5.842 5.833 5.842 5.705 5.925 90,490,648 5.8269 1.11%
2025-08-15 0 6.330 6.330 6.340 6.210 6.360 72,914,159 459,210,915 6.2980 5.778 5.778 5.788 5.669 5.806 79,873,163 5.7493 1.77%
2025-08-14 0 6.220 6.210 6.220 6.130 6.280 30,767,267 190,156,651 6.1805 5.678 5.669 5.678 5.596 5.733 33,703,727 5.6420 -0.16%
2025-08-13 0 6.230 6.220 6.230 6.150 6.270 30,565,946 190,165,192 6.2215 5.687 5.678 5.687 5.614 5.724 33,483,192 5.6794 -0.16%
2025-08-12 0 6.240 6.240 6.250 6.090 6.260 42,431,873 261,633,067 6.1660 5.696 5.696 5.705 5.559 5.715 46,481,616 5.6287 0.65%
2025-08-11 0 6.200 6.190 6.200 6.030 6.220 56,528,436 348,682,388 6.1683 5.660 5.651 5.660 5.505 5.678 61,923,569 5.6309 2.31%
2025-08-08 0 6.060 6.060 6.070 5.920 6.150 62,815,613 382,265,238 6.0855 5.532 5.532 5.541 5.404 5.614 68,810,801 5.5553 1.34%
2025-08-07 0 5.980 5.960 5.980 5.900 6.060 59,526,720 354,503,483 5.9554 5.459 5.441 5.459 5.386 5.532 65,208,013 5.4365 -0.33%
2025-08-06 0 6.000 5.990 6.000 5.930 6.120 72,303,302 436,394,256 6.0356 5.477 5.468 5.477 5.413 5.587 79,204,005 5.5097 0.17%
2025-08-05 0 5.990 5.990 6.000 5.940 6.030 43,021,272 258,094,732 5.9992 5.468 5.468 5.477 5.422 5.505 47,127,268 5.4765 0.34%
2025-08-04 0 5.970 5.960 5.970 5.940 6.130 49,461,437 297,031,639 6.0053 5.450 5.441 5.450 5.422 5.596 54,182,089 5.4821 -2.45%
2025-08-01 0 6.120 6.120 6.130 6.000 6.230 84,070,902 516,998,606 6.1496 5.587 5.587 5.596 5.477 5.687 92,094,717 5.6138 1.16%
2025-07-31 0 6.050 6.030 6.050 5.980 6.070 49,134,600 296,050,299 6.0253 5.523 5.505 5.523 5.459 5.541 53,824,058 5.5003 0.00%
2025-07-30 0 6.050 6.050 6.060 5.940 6.120 63,809,944 386,935,240 6.0639 5.523 5.523 5.532 5.422 5.587 69,900,032 5.5356 0.83%
2025-07-29 0 6.000 5.990 6.000 5.860 6.020 94,888,664 564,422,342 5.9483 5.477 5.468 5.477 5.349 5.496 103,944,938 5.4300 2.56%
2025-07-28 0 5.850 5.850 5.860 5.700 5.870 90,315,265 524,402,665 5.8064 5.340 5.340 5.349 5.203 5.359 98,935,049 5.3005 2.27%
2025-07-25 0 5.720 5.690 5.720 5.660 5.740 41,961,838 238,910,289 5.6935 5.222 5.194 5.222 5.167 5.240 45,966,720 5.1975 0.00%
2025-07-24 0 5.720 5.720 5.730 5.710 5.760 37,570,916 215,483,770 5.7354 5.222 5.222 5.231 5.213 5.258 41,156,724 5.2357 -0.35%
2025-07-23 0 5.740 5.730 5.740 5.720 5.770 37,502,325 215,191,290 5.7381 5.240 5.231 5.240 5.222 5.267 41,081,586 5.2381 0.35%
2025-07-22 0 5.720 5.720 5.730 5.710 5.800 40,452,416 231,990,460 5.7349 5.222 5.222 5.231 5.213 5.295 44,313,237 5.2352 -0.35%
2025-07-21 0 5.740 5.720 5.740 5.680 5.810 43,674,145 250,083,671 5.7261 5.240 5.222 5.240 5.185 5.304 47,842,451 5.2272 -0.35%
2025-07-18 0 5.760 5.760 5.770 5.680 5.780 42,607,167 244,105,607 5.7292 5.258 5.258 5.267 5.185 5.276 46,673,640 5.2301 1.23%
2025-07-17 0 5.690 5.680 5.690 5.640 5.710 35,189,189 199,829,329 5.6787 5.194 5.185 5.194 5.149 5.213 38,547,682 5.1840 -0.18%
2025-07-16 0 5.700 5.690 5.700 5.670 5.730 45,384,565 258,865,333 5.7038 5.203 5.194 5.203 5.176 5.231 49,716,116 5.2069 0.18%
2025-07-15 0 5.690 5.680 5.690 5.580 5.700 57,910,573 326,744,686 5.6422 5.194 5.185 5.194 5.094 5.203 63,437,619 5.1506 1.43%
2025-07-14 0 5.610 5.600 5.610 5.530 5.620 50,222,881 280,943,659 5.5939 5.121 5.112 5.121 5.048 5.130 55,016,206 5.1066 1.08%
2025-07-11 0 5.550 5.540 5.550 5.510 5.620 68,266,644 380,166,529 5.5688 5.066 5.057 5.066 5.030 5.130 74,782,084 5.0837 0.54%
2025-07-10 0 5.520 5.510 5.520 5.490 5.540 48,765,350 268,781,115 5.5117 5.039 5.030 5.039 5.012 5.057 53,419,566 5.0315 0.36%
2025-07-09 0 5.500 5.500 5.510 5.490 5.550 42,287,786 233,366,794 5.5185 5.021 5.021 5.030 5.012 5.066 46,323,777 5.0377 0.00%
2025-07-08 0 5.500 5.490 5.500 5.480 5.540 39,453,267 217,013,748 5.5005 5.021 5.012 5.021 5.003 5.057 43,218,728 5.0213 -0.54%
2025-07-07 0 5.530 5.520 5.530 5.480 5.570 33,104,174 182,187,767 5.5035 5.048 5.039 5.048 5.003 5.085 36,263,671 5.0240 -0.36%
2025-07-04 0 5.550 5.550 5.560 5.510 5.600 48,558,771 269,563,813 5.5513 5.066 5.066 5.076 5.030 5.112 53,193,271 5.0676 -0.72%
2025-07-03 0 5.590 5.570 5.590 5.530 5.620 48,315,911 268,523,151 5.5577 5.103 5.085 5.103 5.048 5.130 52,927,232 5.0734 0.18%
2025-07-02 0 5.580 5.580 5.590 5.560 5.680 48,863,786 274,324,741 5.6141 5.094 5.094 5.103 5.076 5.185 53,527,397 5.1249 0.00%
2025-06-30 0 5.580 5.570 5.580 5.530 5.610 41,394,074 230,288,022 5.5633 5.094 5.085 5.094 5.048 5.121 45,344,768 5.0786 -0.36%
2025-06-27 0 5.600 5.590 5.600 5.560 5.650 47,335,812 264,530,245 5.5884 5.112 5.103 5.112 5.076 5.158 51,853,592 5.1015 -0.53%
2025-06-26 0 5.630 5.630 5.640 5.570 5.650 44,615,606 250,180,326 5.6075 5.139 5.139 5.149 5.085 5.158 48,873,766 5.1189 0.18%
2025-06-25 0 5.620 5.610 5.620 5.600 5.680 56,509,457 318,162,304 5.6302 5.130 5.121 5.130 5.112 5.185 61,902,779 5.1397 -0.53%
2025-06-24 0 5.650 5.640 5.650 5.580 5.650 57,809,971 324,431,278 5.6120 5.158 5.149 5.158 5.094 5.158 63,327,416 5.1231 0.89%
2025-06-23 0 5.600 5.590 5.600 5.540 5.610 30,810,490 172,003,212 5.5826 5.112 5.103 5.112 5.057 5.121 33,751,076 5.0962 0.00%
2025-06-20 0 5.600 5.590 5.600 5.560 5.620 33,752,038 188,751,477 5.5923 5.112 5.103 5.112 5.076 5.130 36,973,368 5.1051 0.18%
2025-06-19 0 5.590 5.580 5.590 5.550 5.710 48,202,282 269,170,658 5.5842 5.103 5.094 5.103 5.066 5.213 52,802,759 5.0977 -1.58%
2025-06-18 0 5.680 5.670 5.680 5.660 5.790 37,991,000 216,050,070 5.6869 5.185 5.176 5.185 5.167 5.286 41,616,901 5.1914 -1.39%
2025-06-17 0 5.760 5.750 5.760 5.740 5.800 16,810,001 97,008,385 5.7709 5.258 5.249 5.258 5.240 5.295 18,414,365 5.2681 0.17%
2025-06-16 0 5.750 5.740 5.750 5.710 5.820 33,630,451 194,178,862 5.7739 5.249 5.240 5.249 5.213 5.313 36,840,177 5.2708 0.35%
2025-06-13 0 5.730 5.720 5.730 5.680 5.780 22,550,395 129,446,134 5.7403 5.231 5.222 5.231 5.185 5.276 24,702,628 5.2402 0.17%
2025-06-12 0 5.720 5.710 5.720 5.700 5.790 32,362,000 185,349,240 5.7274 5.222 5.213 5.222 5.203 5.286 35,450,663 5.2284 -1.04%
2025-06-11 0 5.780 5.770 5.780 5.740 5.800 28,630,840 165,142,871 5.7680 5.276 5.267 5.276 5.240 5.295 31,363,398 5.2655 -0.34%
2025-06-10 0 5.800 5.790 5.800 5.750 5.840 18,752,574 108,590,264 5.7907 5.295 5.286 5.295 5.249 5.331 20,542,339 5.2862 0.35%
2025-06-09 0 5.780 5.780 5.800 5.730 5.850 31,586,000 183,149,640 5.7984 5.276 5.276 5.295 5.231 5.340 34,600,601 5.2933 0.35%
2025-06-06 0 5.760 5.760 5.800 5.690 5.840 57,014,206 329,680,848 5.7824 5.258 5.258 5.295 5.194 5.331 62,455,702 5.2786 1.23%
2025-06-05 0 5.690 5.690 5.700 5.660 5.730 50,464,100 287,207,170 5.6913 5.194 5.194 5.203 5.167 5.231 55,280,447 5.1955 -0.35%
2025-06-04 0 5.710 5.700 5.710 5.650 5.840 65,845,591 374,577,725 5.6887 5.213 5.203 5.213 5.158 5.331 72,129,964 5.1931 -1.89%
2025-06-03 0 5.820 5.810 5.820 5.750 5.900 42,217,628 245,213,397 5.8083 5.313 5.304 5.313 5.249 5.386 46,246,923 5.3023 -0.50%
2025-06-02 0 5.950 5.930 5.950 5.860 5.980 11,565,506 68,344,605 5.9093 5.340 5.322 5.340 5.259 5.367 12,887,303 5.3033 -0.50%
2025-05-30 0 5.980 5.980 5.990 5.850 6.010 73,058,599 433,636,389 5.9355 5.367 5.367 5.376 5.250 5.394 81,408,311 5.3267 -0.17%
2025-05-29 0 5.990 5.970 5.990 5.860 6.120 109,773,609 658,412,833 5.9979 5.376 5.358 5.376 5.259 5.492 122,319,401 5.3827 0.50%
2025-05-28 0 5.960 5.960 5.970 5.910 6.000 47,528,610 283,580,624 5.9665 5.349 5.349 5.358 5.304 5.385 52,960,554 5.3546 0.34%
2025-05-27 0 5.940 5.940 5.950 5.840 6.000 84,710,524 502,380,568 5.9306 5.331 5.331 5.340 5.241 5.385 94,391,910 5.3223 1.37%
2025-05-26 0 5.860 5.850 5.860 5.810 5.920 66,802,358 392,792,621 5.8799 5.259 5.250 5.259 5.214 5.313 74,437,058 5.2768 0.86%
2025-05-23 0 5.810 5.810 5.820 5.780 5.900 47,668,430 278,651,299 5.8456 5.214 5.214 5.223 5.187 5.295 53,116,354 5.2461 0.17%
2025-05-22 0 5.800 5.770 5.800 5.760 5.840 39,360,661 228,253,093 5.7990 5.205 5.178 5.205 5.169 5.241 43,859,107 5.2042 -0.34%
2025-05-21 0 5.820 5.820 5.830 5.720 5.870 46,322,791 269,605,404 5.8201 5.223 5.223 5.232 5.133 5.268 51,616,924 5.2232 1.22%
2025-05-20 0 5.750 5.750 5.760 5.700 5.810 49,045,269 283,157,827 5.7734 5.160 5.160 5.169 5.115 5.214 54,650,549 5.1812 0.88%
2025-05-19 0 5.700 5.700 5.720 5.570 5.800 60,613,751 347,101,923 5.7265 5.115 5.115 5.133 4.999 5.205 67,541,168 5.1391 1.24%
2025-05-16 0 5.630 5.620 5.630 5.570 5.670 45,252,888 253,654,459 5.6053 5.053 5.044 5.053 4.999 5.088 50,424,744 5.0304 -0.53%
2025-05-15 0 5.660 5.660 5.670 5.600 5.690 36,863,327 208,955,107 5.6684 5.079 5.079 5.088 5.026 5.106 41,076,358 5.0870 0.89%
2025-05-14 0 5.610 5.610 5.630 5.450 5.650 91,549,992 510,665,752 5.5780 5.035 5.035 5.053 4.891 5.071 102,013,046 5.0059 0.00%
2025-05-13 0 5.610 5.610 5.620 5.580 5.690 46,405,851 260,822,191 5.6205 5.035 5.035 5.044 5.008 5.106 51,709,477 5.0440 -0.53%
2025-05-12 0 5.640 5.630 5.640 5.550 5.660 61,714,887 346,142,743 5.6087 5.062 5.053 5.062 4.981 5.079 68,768,150 5.0335 0.71%
2025-05-09 0 5.600 5.600 5.610 5.550 5.620 27,366,258 153,314,305 5.6023 5.026 5.026 5.035 4.981 5.044 30,493,889 5.0277 0.18%
2025-05-08 0 5.590 5.580 5.590 5.520 5.600 26,291,366 146,417,733 5.5690 5.017 5.008 5.017 4.954 5.026 29,296,150 4.9978 0.72%
2025-05-07 0 5.550 5.550 5.570 5.460 5.620 80,145,269 445,953,980 5.5643 4.981 4.981 4.999 4.900 5.044 89,304,901 4.9936 2.02%
2025-05-06 0 5.440 5.440 5.450 5.310 5.480 57,283,893 309,865,293 5.4093 4.882 4.882 4.891 4.765 4.918 63,830,747 4.8545 1.68%
2025-05-02 0 5.350 5.350 5.370 5.320 5.410 9,230,001 49,650,605 5.3793 4.801 4.801 4.819 4.774 4.855 10,284,878 4.8275 0.19%
2025-04-30 0 5.340 5.330 5.340 5.300 5.400 67,248,015 358,576,499 5.3321 4.792 4.783 4.792 4.756 4.846 74,933,648 4.7853 -0.93%
2025-04-29 0 5.390 5.390 5.400 5.360 5.430 47,049,367 253,735,418 5.3930 4.837 4.837 4.846 4.810 4.873 52,426,539 4.8398 -0.55%
2025-04-28 0 5.420 5.410 5.420 5.260 5.440 108,118,015 577,927,098 5.3453 4.864 4.855 4.864 4.721 4.882 120,474,593 4.7971 0.00%
2025-04-25 0 5.420 5.410 5.420 5.340 5.530 163,596,443 884,073,828 5.4040 4.864 4.855 4.864 4.792 4.963 182,293,533 4.8497 -1.99%
2025-04-24 0 5.530 5.520 5.530 5.410 5.540 117,055,888 638,393,844 5.4538 4.963 4.954 4.963 4.855 4.972 130,433,957 4.8944 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 4.954 4.954 4.963 4.927 5.196 236,836,836 4.9834 -4.33%
2025-04-22 0 5.770 5.750 5.770 5.690 5.880 78,441,047 449,627,729 5.7320 5.178 5.160 5.178 5.106 5.277 87,405,908 5.1441 -2.20%
2025-04-17 0 5.900 5.890 5.900 5.800 5.950 52,170,850 306,084,757 5.8670 5.295 5.286 5.295 5.205 5.340 58,133,346 5.2652 -0.67%
2025-04-16 0 5.940 5.920 5.940 5.820 5.950 59,115,555 348,853,220 5.9012 5.331 5.313 5.331 5.223 5.340 65,871,746 5.2959 0.85%
2025-04-15 0 5.890 5.890 5.900 5.770 5.950 52,822,951 311,030,783 5.8882 5.286 5.286 5.295 5.178 5.340 58,859,974 5.2842 0.86%
2025-04-14 0 5.840 5.830 5.840 5.760 5.880 103,656,936 602,938,497 5.8167 5.241 5.232 5.241 5.169 5.277 115,503,667 5.2201 -0.17%
2025-04-11 0 5.850 5.850 5.860 5.810 5.900 47,963,302 280,754,344 5.8535 5.250 5.250 5.259 5.214 5.295 53,444,926 5.2532 0.34%
2025-04-10 0 5.830 5.830 5.860 5.760 5.910 74,763,819 437,130,967 5.8468 5.232 5.232 5.259 5.169 5.304 83,308,417 5.2471 1.22%
2025-04-09 0 5.760 5.760 5.770 5.480 5.820 99,160,692 564,874,572 5.6966 5.169 5.169 5.178 4.918 5.223 110,493,557 5.1123 1.59%
2025-04-08 0 5.670 5.670 5.690 5.570 5.750 82,604,910 466,139,905 5.6430 5.088 5.088 5.106 4.999 5.160 92,045,650 5.0642 0.89%
2025-04-07 0 5.620 5.560 5.620 5.520 5.880 151,155,063 860,716,195 5.6943 5.044 4.990 5.044 4.954 5.277 168,430,254 5.1102 -7.72%
2025-04-03 0 6.090 6.090 6.100 5.880 6.110 89,638,364 543,866,399 6.0673 5.465 5.465 5.474 5.277 5.483 99,882,942 5.4450 2.53%
2025-04-02 0 5.940 5.930 5.940 5.870 5.980 36,622,350 217,597,367 5.9417 5.331 5.322 5.331 5.268 5.367 40,807,841 5.3322 0.68%
2025-04-01 0 5.900 5.890 5.900 5.810 5.910 55,753,665 326,976,410 5.8647 5.295 5.286 5.295 5.214 5.304 62,125,633 5.2631 1.03%
2025-03-31 0 5.840 5.840 5.850 5.820 5.920 52,953,200 311,790,768 5.8880 5.241 5.241 5.250 5.223 5.313 59,005,109 5.2841 0.17%
2025-03-28 0 5.830 5.830 5.840 5.760 5.880 44,178,100 257,136,015 5.8204 5.232 5.232 5.241 5.169 5.277 49,227,121 5.2235 1.04%
2025-03-27 0 5.770 5.770 5.790 5.720 5.890 40,901,100 237,925,278 5.8171 5.178 5.178 5.196 5.133 5.286 45,575,600 5.2205 -0.35%
2025-03-26 0 5.790 5.790 5.800 5.620 5.820 98,268,590 564,045,082 5.7398 5.196 5.196 5.205 5.044 5.223 109,499,498 5.1511 1.22%
2025-03-25 0 5.720 5.710 5.720 5.590 5.860 100,162,789 567,289,380 5.6637 5.133 5.124 5.133 5.017 5.259 111,610,181 5.0828 -2.39%
2025-03-24 0 5.860 5.850 5.860 5.830 5.940 48,411,300 284,186,020 5.8702 5.259 5.250 5.259 5.232 5.331 53,944,125 5.2682 -0.51%
2025-03-21 0 5.890 5.890 5.900 5.840 6.020 66,275,900 392,429,009 5.9211 5.286 5.286 5.295 5.241 5.403 73,850,432 5.3138 -0.67%
2025-03-20 0 5.930 5.920 5.930 5.820 6.090 88,659,682 522,742,331 5.8961 5.322 5.313 5.322 5.223 5.465 98,792,409 5.2913 -2.47%
2025-03-19 0 6.080 6.080 6.090 6.060 6.240 86,330,700 530,560,888 6.1457 5.456 5.456 5.465 5.438 5.600 96,197,252 5.5153 -2.25%
2025-03-18 0 6.220 6.220 6.230 6.000 6.270 91,100,225 560,483,885 6.1524 5.582 5.582 5.591 5.385 5.627 101,511,876 5.5214 4.54%
2025-03-17 0 5.950 5.950 5.980 5.830 6.000 98,886,018 588,473,937 5.9510 5.340 5.340 5.367 5.232 5.385 110,187,491 5.3407 1.19%
2025-03-14 0 5.880 5.880 5.890 5.790 5.940 53,937,585 317,467,244 5.8858 5.277 5.277 5.286 5.196 5.331 60,101,997 5.2821 0.51%
2025-03-13 0 5.850 5.840 5.850 5.760 5.910 53,869,785 313,215,708 5.8143 5.250 5.241 5.250 5.169 5.304 60,026,448 5.2180 -0.34%
2025-03-12 0 5.870 5.860 5.870 5.790 5.970 55,908,735 328,599,042 5.8774 5.268 5.259 5.268 5.196 5.358 62,298,426 5.2746 -1.51%
2025-03-11 0 5.960 5.950 5.960 5.710 5.990 102,191,753 600,657,652 5.8778 5.349 5.340 5.349 5.124 5.376 113,871,031 5.2749 -0.50%
2025-03-10 0 5.990 5.940 5.990 5.890 6.260 84,301,168 504,427,154 5.9836 5.376 5.331 5.376 5.286 5.618 93,935,769 5.3699 -3.54%
2025-03-07 0 6.210 6.200 6.210 6.050 6.320 104,574,193 654,179,132 6.2556 5.573 5.564 5.573 5.429 5.672 116,525,755 5.6140 1.80%
2025-03-06 0 6.100 6.100 6.110 6.030 6.320 118,909,368 732,062,400 6.1565 5.474 5.474 5.483 5.412 5.672 132,499,267 5.5250 1.67%
2025-03-05 0 6.000 6.000 6.010 5.810 6.060 107,590,097 645,030,052 5.9953 5.385 5.385 5.394 5.214 5.438 119,886,341 5.3803 3.45%
2025-03-04 0 5.800 5.790 5.800 5.570 5.830 79,368,575 452,895,754 5.7062 5.205 5.196 5.205 4.999 5.232 88,439,441 5.1210 -0.68%
2025-03-03 0 5.840 5.840 5.850 5.790 5.990 78,086,563 460,136,192 5.8926 5.241 5.241 5.250 5.196 5.376 87,010,910 5.2883 0.00%
2025-02-28 0 5.840 5.830 5.840 5.750 6.090 164,547,413 960,615,935 5.8379 5.241 5.232 5.241 5.160 5.465 183,353,187 5.2392 -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 5.421 5.412 5.421 5.241 5.654 241,122,456 5.4590 -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 5.474 5.474 5.510 5.295 5.600 271,970,627 5.4324 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 5.429 5.421 5.429 5.313 5.627 360,854,046 5.4800 -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 5.708 5.708 5.717 5.564 6.264 321,764,507 5.8412 -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 6.031 6.031 6.049 5.403 6.174 493,525,680 5.8402 12.75%
2025-02-20 0 5.960 5.950 5.960 5.780 6.050 167,707,849 990,904,792 5.9085 5.349 5.340 5.349 5.187 5.429 186,874,823 5.3025 -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 5.447 5.429 5.447 5.385 5.618 193,413,182 5.4820 -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 5.591 5.573 5.591 5.438 5.654 239,968,916 5.5698 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 5.447 5.447 5.456 5.313 5.735 436,868,946 5.4918 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 5.277 5.268 5.277 4.990 5.295 271,251,729 5.1853 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 4.999 4.999 5.008 4.990 5.187 217,930,102 5.1088 -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 5.062 5.053 5.062 4.810 5.071 234,355,861 4.9616 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 4.945 4.936 4.945 4.819 5.008 263,954,877 4.9594 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 4.819 4.819 4.828 4.649 4.972 293,898,582 4.8496 4.27%
2025-02-07 0 5.150 5.140 5.150 4.940 5.160 160,539,956 814,592,574 5.0741 4.622 4.613 4.622 4.433 4.631 178,887,726 4.5537 3.00%
2025-02-06 0 5.000 4.990 5.000 4.860 5.000 85,956,572 425,009,114 4.9445 4.487 4.478 4.487 4.362 4.487 95,780,366 4.4373 2.88%
2025-02-05 0 4.860 4.850 4.860 4.790 4.910 65,031,164 314,388,565 4.8344 4.362 4.353 4.362 4.299 4.406 72,463,438 4.3386 -1.22%
2025-02-04 0 4.920 4.910 4.920 4.830 4.920 27,720,784 135,873,098 4.9015 4.415 4.406 4.415 4.335 4.415 30,888,933 4.3988 1.86%
2025-02-03 0 4.830 4.820 4.830 4.760 4.850 13,551,013 65,202,728 4.8116 4.335 4.326 4.335 4.272 4.353 15,099,729 4.3181 -0.82%
2025-01-28 0 4.870 4.860 4.870 4.860 4.950 2,317,967 11,313,105 4.8806 4.371 4.362 4.371 4.362 4.442 2,582,883 4.3800 -1.02%
2025-01-27 0 4.920 4.910 4.920 4.860 4.950 63,298,720 311,314,962 4.9182 4.415 4.406 4.415 4.362 4.442 70,532,996 4.4137 1.23%
2025-01-24 0 4.860 4.860 4.870 4.770 4.880 35,549,741 172,372,521 4.8488 4.362 4.362 4.371 4.281 4.379 39,612,645 4.3515 1.67%
2025-01-23 0 4.780 4.780 4.790 4.750 4.840 35,022,655 167,848,788 4.7926 4.290 4.290 4.299 4.263 4.344 39,025,320 4.3010 -0.21%
2025-01-22 0 4.790 4.770 4.790 4.670 4.790 32,716,053 154,906,949 4.7349 4.299 4.281 4.299 4.191 4.299 36,455,101 4.2493 1.05%
2025-01-21 0 4.740 4.720 4.740 4.620 4.770 72,345,016 340,237,344 4.7030 4.254 4.236 4.254 4.146 4.281 80,613,174 4.2206 -0.21%
2025-01-20 0 4.750 4.750 4.780 4.710 4.780 47,711,315 226,626,386 4.7500 4.263 4.263 4.290 4.227 4.290 53,164,140 4.2628 0.42%
2025-01-17 0 4.730 4.730 4.740 4.680 4.780 28,310,751 134,359,514 4.7459 4.245 4.245 4.254 4.200 4.290 31,546,327 4.2591 0.85%
2025-01-16 0 4.690 4.690 4.720 4.650 4.730 28,012,969 131,508,445 4.6946 4.209 4.209 4.236 4.173 4.245 31,214,512 4.2131 0.43%
2025-01-15 0 4.670 4.660 4.670 4.630 4.690 40,738,375 189,708,352 4.6567 4.191 4.182 4.191 4.155 4.209 45,394,277 4.1791 0.21%
2025-01-14 0 4.660 4.660 4.680 4.660 4.790 44,600,106 210,055,879 4.7098 4.182 4.182 4.200 4.182 4.299 49,697,357 4.2267 -1.06%
2025-01-13 0 4.710 4.700 4.710 4.670 4.760 26,165,678 123,246,340 4.7102 4.227 4.218 4.227 4.191 4.272 29,156,098 4.2271 -1.26%
2025-01-10 0 4.770 4.770 4.780 4.750 4.830 29,196,681 139,635,155 4.7826 4.281 4.281 4.290 4.263 4.335 32,533,508 4.2920 -1.04%
2025-01-09 0 4.820 4.820 4.830 4.770 4.830 41,825,684 200,975,046 4.8051 4.326 4.326 4.335 4.281 4.335 46,605,853 4.3122 1.05%
2025-01-08 0 4.770 4.760 4.770 4.690 4.800 50,262,788 238,402,398 4.7431 4.281 4.272 4.281 4.209 4.308 56,007,215 4.2566 1.27%
2025-01-07 0 4.710 4.700 4.710 4.680 4.780 35,914,328 169,495,351 4.7194 4.227 4.218 4.227 4.200 4.290 40,018,900 4.2354 -1.05%
2025-01-06 0 4.760 4.760 4.780 4.710 4.820 44,711,165 214,005,783 4.7864 4.272 4.272 4.290 4.227 4.326 49,821,109 4.2955 0.63%
2025-01-03 0 4.730 4.730 4.740 4.690 4.830 111,226,091 529,403,134 4.7597 4.245 4.245 4.254 4.209 4.335 123,937,885 4.2715 0.42%
2025-01-02 0 4.710 4.710 4.720 4.680 4.860 109,759,189 521,382,595 4.7502 4.227 4.227 4.236 4.200 4.362 122,303,333 4.2630 -3.29%
2024-12-31 0 4.870 4.870 4.880 4.840 4.900 32,451,980 157,951,918 4.8673 4.371 4.371 4.379 4.344 4.397 36,160,848 4.3680 -0.20%
2024-12-30 0 4.880 4.880 4.890 4.850 4.910 34,656,702 169,116,190 4.8798 4.379 4.379 4.388 4.353 4.406 38,617,543 4.3793 -0.41%
2024-12-27 0 4.900 4.890 4.900 4.850 4.920 68,191,000 333,579,530 4.8918 4.397 4.388 4.397 4.353 4.415 75,984,404 4.3901 0.20%
2024-12-24 0 4.890 4.880 4.890 4.840 4.890 17,849,318 87,035,651 4.8761 4.388 4.379 4.388 4.344 4.388 19,889,279 4.3760 0.82%
2024-12-23 0 4.850 4.850 4.860 4.820 4.880 62,803,444 304,982,877 4.8561 4.353 4.353 4.362 4.326 4.379 69,981,116 4.3581 0.00%
2024-12-20 0 4.850 4.850 4.860 4.830 4.900 70,912,109 345,656,064 4.8744 4.353 4.353 4.362 4.335 4.397 79,016,503 4.3745 -0.82%
2024-12-19 0 4.890 4.880 4.890 4.800 4.910 93,290,505 455,491,591 4.8825 4.388 4.379 4.388 4.308 4.406 103,952,479 4.3817 0.82%
2024-12-18 0 4.850 4.840 4.850 4.770 4.880 83,384,241 403,724,370 4.8417 4.353 4.344 4.353 4.281 4.379 92,914,049 4.3451 1.04%
2024-12-17 0 4.800 4.800 4.840 4.780 4.880 77,097,851 373,323,201 4.8422 4.308 4.308 4.344 4.290 4.379 85,909,201 4.3456 -0.62%
2024-12-16 0 4.830 4.820 4.830 4.710 4.860 65,412,908 315,897,969 4.8293 4.335 4.326 4.335 4.227 4.362 72,888,810 4.3340 2.55%
2024-12-13 0 4.710 4.710 4.720 4.690 4.800 53,830,501 255,562,831 4.7475 4.227 4.227 4.236 4.209 4.308 59,982,675 4.2606 -1.26%
2024-12-12 0 4.770 4.740 4.770 4.720 4.790 37,887,140 180,458,953 4.7631 4.281 4.254 4.281 4.236 4.299 42,217,181 4.2745 0.85%
2024-12-11 0 4.730 4.730 4.750 4.610 4.780 75,096,737 355,408,969 4.7327 4.245 4.245 4.263 4.137 4.290 83,679,383 4.2473 1.94%
2024-12-10 0 4.640 4.610 4.640 4.580 4.700 66,881,643 309,733,636 4.6311 4.164 4.137 4.164 4.110 4.218 74,525,404 4.1561 -0.64%
2024-12-09 0 4.670 4.670 4.690 4.620 4.690 44,503,678 207,373,392 4.6597 4.191 4.191 4.209 4.146 4.209 49,589,909 4.1818 0.65%
2024-12-06 0 4.640 4.640 4.650 4.580 4.660 54,558,037 252,754,338 4.6328 4.164 4.164 4.173 4.110 4.182 60,793,359 4.1576 1.31%
2024-12-05 0 4.580 4.580 4.590 4.560 4.620 38,452,002 176,533,890 4.5910 4.110 4.110 4.119 4.092 4.146 42,846,600 4.1201 -0.65%
2024-12-04 0 4.610 4.610 4.620 4.540 4.630 46,174,000 212,268,000 4.5971 4.137 4.137 4.146 4.074 4.155 51,451,128 4.1256 1.32%
2024-12-03 0 4.550 4.550 4.560 4.500 4.570 31,563,880 143,390,168 4.5429 4.083 4.083 4.092 4.038 4.101 35,171,249 4.0769 0.22%
2024-12-02 0 4.540 4.520 4.540 4.490 4.570 35,194,704 159,480,828 4.5314 4.074 4.056 4.074 4.029 4.101 39,217,032 4.0666 0.44%
2024-11-29 0 4.520 4.510 4.520 4.460 4.530 43,913,426 198,006,187 4.5090 4.056 4.047 4.056 4.003 4.065 48,932,198 4.0465 1.12%
2024-11-28 0 4.470 4.460 4.470 4.450 4.520 43,987,698 197,338,274 4.4862 4.012 4.003 4.012 3.994 4.056 49,014,959 4.0261 -0.89%
2024-11-27 0 4.510 4.500 4.510 4.450 4.530 37,320,400 167,911,936 4.4992 4.047 4.038 4.047 3.994 4.065 41,585,669 4.0377 1.35%
2024-11-26 0 4.450 4.450 4.480 4.430 4.510 37,356,923 167,605,545 4.4866 3.994 3.994 4.021 3.976 4.047 41,626,366 4.0264 0.23%
2024-11-25 0 4.440 4.440 4.450 4.420 4.480 27,180,244 121,063,418 4.4541 3.985 3.985 3.994 3.967 4.021 30,286,616 3.9973 0.00%
2024-11-22 0 4.440 4.440 4.450 4.410 4.500 21,871,232 97,257,671 4.4468 3.985 3.985 3.994 3.958 4.038 24,370,849 3.9907 -0.89%
2024-11-21 0 4.480 4.480 4.490 4.440 4.500 30,986,913 138,648,103 4.4744 4.021 4.021 4.029 3.985 4.038 34,528,341 4.0155 -0.22%
2024-11-20 0 4.490 4.480 4.490 4.470 4.520 16,644,014 74,786,551 4.4933 4.029 4.021 4.029 4.012 4.056 18,546,223 4.0324 -0.44%
2024-11-19 0 4.510 4.500 4.510 4.470 4.530 24,637,932 110,767,095 4.4958 4.047 4.038 4.047 4.012 4.065 27,453,749 4.0347 0.22%
2024-11-18 0 4.500 4.490 4.500 4.450 4.520 54,409,070 245,032,045 4.5035 4.038 4.029 4.038 3.994 4.056 60,627,367 4.0416 1.12%
2024-11-15 0 4.450 4.450 4.460 4.360 4.500 94,083,342 418,791,297 4.4513 3.994 3.994 4.003 3.913 4.038 104,835,927 3.9947 2.30%
2024-11-14 0 4.350 4.350 4.360 4.330 4.390 64,666,783 282,183,008 4.3636 3.904 3.904 3.913 3.886 3.940 72,057,412 3.9161 -0.68%
2024-11-13 0 4.380 4.370 4.380 4.240 4.480 116,384,000 510,793,500 4.3889 3.931 3.922 3.931 3.805 4.021 129,685,280 3.9387 2.58%
2024-11-12 0 4.270 4.260 4.270 4.230 4.370 74,726,347 319,282,935 4.2727 3.832 3.823 3.832 3.796 3.922 83,266,662 3.8345 -1.39%
2024-11-11 0 4.330 4.330 4.340 4.300 4.380 65,782,218 285,448,906 4.3393 3.886 3.886 3.895 3.859 3.931 73,300,328 3.8942 -0.92%
2024-11-08 0 4.370 4.360 4.370 4.340 4.470 89,040,504 391,207,799 4.3936 3.922 3.913 3.922 3.895 4.012 99,216,754 3.9430 -1.58%
2024-11-07 0 4.440 4.440 4.450 4.410 4.500 67,403,177 300,154,606 4.4531 3.985 3.985 3.994 3.958 4.038 75,106,543 3.9964 -1.33%
2024-11-06 0 4.500 4.490 4.500 4.450 4.530 47,156,565 211,659,967 4.4885 4.038 4.029 4.038 3.994 4.065 52,545,989 4.0281 0.00%
2024-11-05 0 4.500 4.500 4.510 4.440 4.520 51,938,564 232,995,292 4.4860 4.038 4.038 4.047 3.985 4.056 57,874,512 4.0259 0.67%
2024-11-04 0 4.470 4.470 4.480 4.430 4.500 44,071,290 196,690,062 4.4630 4.012 4.012 4.021 3.976 4.038 49,108,104 4.0052 0.22%
2024-11-01 0 4.460 4.450 4.460 4.420 4.500 30,384,000 135,391,640 4.4560 4.003 3.994 4.003 3.967 4.038 33,856,523 3.9990 0.45%
2024-10-31 0 4.440 4.440 4.450 4.420 4.520 36,716,000 164,437,650 4.4786 3.985 3.985 3.994 3.967 4.056 40,912,194 4.0193 -0.45%
2024-10-30 0 4.460 4.460 4.470 4.440 4.530 58,182,000 260,364,420 4.4750 4.003 4.003 4.012 3.985 4.065 64,831,497 4.0160 -1.55%
2024-10-29 0 4.530 4.520 4.530 4.500 4.570 62,937,705 284,428,623 4.5192 4.065 4.056 4.065 4.038 4.101 70,130,722 4.0557 -1.09%
2024-10-28 0 4.580 4.580 4.600 4.520 4.620 48,279,000 220,827,160 4.5740 4.110 4.110 4.128 4.056 4.146 53,796,704 4.1048 -0.65%
2024-10-25 0 4.610 4.600 4.610 4.540 4.680 99,859,625 457,788,728 4.5843 4.137 4.128 4.137 4.074 4.200 111,272,369 4.1141 -1.28%
2024-10-24 0 4.670 4.660 4.670 4.560 4.680 72,159,825 333,110,822 4.6163 4.191 4.182 4.191 4.092 4.200 80,406,818 4.1428 0.00%
2024-10-23 0 4.670 4.670 4.690 4.670 4.760 46,978,729 221,571,282 4.7164 4.191 4.191 4.209 4.191 4.272 52,347,828 4.2327 -0.43%
2024-10-22 0 4.690 4.680 4.690 4.620 4.730 57,071,404 266,701,504 4.6731 4.209 4.200 4.209 4.146 4.245 63,593,973 4.1938 -0.21%
2024-10-21 0 4.700 4.700 4.710 4.650 4.740 50,545,154 236,836,935 4.6857 4.218 4.218 4.227 4.173 4.254 56,321,852 4.2051 -0.42%
2024-10-18 0 4.720 4.720 4.730 4.650 4.760 49,648,946 234,055,625 4.7142 4.236 4.236 4.245 4.173 4.272 55,323,219 4.2307 0.43%
2024-10-17 0 4.700 4.680 4.700 4.670 4.820 52,068,043 246,979,620 4.7434 4.218 4.200 4.218 4.191 4.326 58,018,789 4.2569 -1.05%
2024-10-16 0 4.750 4.750 4.760 4.670 4.800 82,724,252 394,427,535 4.7680 4.263 4.263 4.272 4.191 4.308 92,178,631 4.2789 0.64%
2024-10-15 0 4.720 4.710 4.720 4.700 4.800 68,621,676 325,883,480 4.7490 4.236 4.227 4.236 4.218 4.308 76,464,302 4.2619 -0.63%
2024-10-14 0 4.750 4.750 4.760 4.590 4.810 126,890,981 602,594,502 4.7489 4.263 4.263 4.272 4.119 4.317 141,393,082 4.2618 2.37%
2024-10-10 0 4.640 4.630 4.640 4.570 4.750 121,570,912 567,755,257 4.6702 4.164 4.155 4.164 4.101 4.263 135,464,993 4.1912 1.98%
2024-10-09 0 4.550 4.550 4.560 4.460 4.620 123,402,393 561,841,398 4.5529 4.083 4.083 4.092 4.003 4.146 137,505,790 4.0859 -0.22%
2024-10-08 0 4.560 4.530 4.560 4.500 4.910 187,802,059 867,144,771 4.6173 4.092 4.065 4.092 4.038 4.406 209,265,557 4.1438 -7.13%
2024-10-07 0 4.910 4.900 4.910 4.720 4.930 156,178,520 758,343,648 4.8556 4.406 4.397 4.406 4.236 4.424 174,027,831 4.3576 5.36%
2024-10-04 0 4.660 4.650 4.660 4.580 4.660 47,123,080 217,962,796 4.6254 4.182 4.173 4.182 4.110 4.182 52,508,677 4.1510 1.08%
2024-10-03 0 4.610 4.610 4.630 4.590 4.710 63,234,395 293,671,438 4.6442 4.137 4.137 4.155 4.119 4.227 70,461,320 4.1678 -0.86%
2024-10-02 0 4.650 4.650 4.660 4.460 4.700 137,654,844 634,514,314 4.6095 4.173 4.173 4.182 4.003 4.218 153,387,124 4.1367 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 4.003 4.003 4.012 3.922 4.056 253,714,616 3.9873 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 3.922 3.922 3.931 3.823 3.985 351,350,771 3.8880 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 3.868 3.868 3.877 3.841 4.092 288,001,014 3.9256 -5.07%
2024-09-25 0 4.540 4.540 4.550 4.520 4.630 104,722,504 480,160,505 4.5851 4.074 4.074 4.083 4.056 4.155 116,691,016 4.1148 0.22%
2024-09-24 0 4.530 4.530 4.540 4.400 4.570 69,217,537 312,404,475 4.5134 4.065 4.065 4.074 3.949 4.101 77,128,262 4.0505 3.42%
2024-09-23 0 4.380 4.380 4.400 4.340 4.430 63,888,300 281,421,632 4.4049 3.931 3.931 3.949 3.895 3.976 71,189,958 3.9531 0.92%
2024-09-20 0 4.340 4.340 4.350 4.330 4.390 66,838,312 290,959,600 4.3532 3.895 3.895 3.904 3.886 3.940 74,477,121 3.9067 -0.23%
2024-09-19 0 4.350 4.350 4.360 4.310 4.370 62,922,311 273,395,124 4.3450 3.904 3.904 3.913 3.868 3.922 70,113,568 3.8993 0.69%
2024-09-17 0 4.320 4.310 4.320 4.310 4.360 19,450,135 84,240,805 4.3311 3.877 3.868 3.877 3.868 3.913 21,673,050 3.8869 0.00%
2024-09-16 0 4.320 4.320 4.330 4.310 4.380 6,186,870 26,800,803 4.3319 3.877 3.877 3.886 3.868 3.931 6,893,954 3.8876 -0.46%
2024-09-13 0 4.340 4.330 4.340 4.260 4.360 45,506,592 197,120,617 4.3317 3.895 3.886 3.895 3.823 3.913 50,707,444 3.8874 1.40%
2024-09-12 0 4.280 4.270 4.280 4.220 4.310 30,954,799 132,477,569 4.2797 3.841 3.832 3.841 3.787 3.868 34,492,557 3.8408 0.23%
2024-09-11 0 4.270 4.250 4.270 4.200 4.350 50,284,446 214,609,288 4.2679 3.832 3.814 3.832 3.769 3.904 56,031,348 3.8302 -2.06%
2024-09-10 0 4.360 4.340 4.360 4.180 4.360 68,164,155 290,089,767 4.2558 3.913 3.895 3.913 3.751 3.913 75,954,491 3.8193 0.69%
2024-09-09 0 4.330 4.310 4.330 4.240 4.470 69,257,908 298,760,474 4.3137 3.886 3.868 3.886 3.805 4.012 77,173,247 3.8713 -3.35%
2024-09-05 0 4.480 4.480 4.490 4.440 4.510 23,035,082 102,947,463 4.4692 4.021 4.021 4.029 3.985 4.047 25,667,713 4.0108 0.22%
2024-09-04 0 4.470 4.460 4.470 4.440 4.530 29,072,640 130,267,530 4.4808 4.012 4.003 4.012 3.985 4.065 32,395,290 4.0212 -1.54%
2024-09-03 0 4.540 4.530 4.540 4.510 4.640 40,212,195 182,524,510 4.5390 4.074 4.065 4.074 4.047 4.164 44,807,961 4.0735 -0.61%
2024-09-02 0 4.750 4.750 4.760 4.700 4.770 29,717,894 140,501,420 4.7278 4.099 4.099 4.108 4.056 4.116 34,435,820 4.0801 0.00%
2024-08-30 0 4.750 4.750 4.760 4.640 4.780 58,852,011 278,129,431 4.7259 4.099 4.099 4.108 4.004 4.125 68,195,184 4.0784 0.00%
2024-08-29 0 4.750 4.720 4.750 4.660 4.750 49,233,582 231,318,660 4.6984 4.099 4.073 4.099 4.022 4.099 57,049,761 4.0547 1.06%
2024-08-28 0 4.700 4.700 4.710 4.640 4.780 40,752,617 191,620,081 4.7020 4.056 4.056 4.065 4.004 4.125 47,222,383 4.0578 -1.26%
2024-08-27 0 4.760 4.760 4.770 4.730 4.830 65,598,025 313,933,219 4.7857 4.108 4.108 4.116 4.082 4.168 76,012,175 4.1300 0.63%
2024-08-26 0 4.730 4.730 4.740 4.710 4.820 53,336,160 254,605,281 4.7736 4.082 4.082 4.091 4.065 4.160 61,803,652 4.1196 0.64%
2024-08-23 0 4.700 4.700 4.720 4.700 4.750 21,860,000 103,324,260 4.7266 4.056 4.056 4.073 4.056 4.099 25,330,430 4.0791 -0.63%
2024-08-22 0 4.730 4.720 4.730 4.650 4.750 36,329,001 171,103,544 4.7098 4.082 4.073 4.082 4.013 4.099 42,096,487 4.0646 1.72%
2024-08-21 0 4.650 4.650 4.670 4.580 4.700 62,082,084 289,872,345 4.6692 4.013 4.013 4.030 3.953 4.056 71,938,054 4.0295 1.75%
2024-08-20 0 4.570 4.560 4.570 4.510 4.620 30,179,273 137,568,259 4.5584 3.944 3.935 3.944 3.892 3.987 34,970,446 3.9338 0.00%
2024-08-19 0 4.570 4.560 4.570 4.440 4.590 38,105,029 173,363,976 4.5496 3.944 3.935 3.944 3.832 3.961 44,154,472 3.9263 2.24%
2024-08-16 0 4.470 4.470 4.480 4.450 4.530 32,452,767 145,667,366 4.4886 3.858 3.858 3.866 3.840 3.909 37,604,873 3.8736 0.22%
2024-08-15 0 4.460 4.450 4.460 4.330 4.470 46,571,519 206,586,670 4.4359 3.849 3.840 3.849 3.737 3.858 53,965,077 3.8282 2.53%
2024-08-14 0 4.350 4.340 4.350 4.270 4.370 44,643,912 192,986,414 4.3228 3.754 3.745 3.754 3.685 3.771 51,731,449 3.7305 1.64%
2024-08-13 0 4.280 4.280 4.290 4.190 4.300 57,989,511 247,171,507 4.2623 3.694 3.694 3.702 3.616 3.711 67,195,756 3.6784 1.90%
2024-08-12 0 4.200 4.200 4.210 4.080 4.230 110,303,281 456,695,512 4.1404 3.625 3.625 3.633 3.521 3.650 127,814,706 3.5731 -0.71%
2024-08-09 0 4.230 4.230 4.240 4.210 4.450 113,644,006 483,407,176 4.2537 3.650 3.650 3.659 3.633 3.840 131,685,795 3.6709 -3.86%
2024-08-08 0 4.400 4.390 4.400 4.360 4.410 41,825,475 183,845,415 4.3955 3.797 3.789 3.797 3.763 3.806 48,465,565 3.7933 0.00%
2024-08-07 0 4.400 4.390 4.400 4.380 4.440 89,749,253 394,799,593 4.3989 3.797 3.789 3.797 3.780 3.832 103,997,581 3.7962 0.00%
2024-08-06 0 4.400 4.390 4.400 4.390 4.550 84,598,000 377,528,640 4.4626 3.797 3.789 3.797 3.789 3.927 98,028,530 3.8512 -2.22%
2024-08-05 0 4.500 4.490 4.500 4.460 4.630 53,643,380 243,425,962 4.5379 3.883 3.875 3.883 3.849 3.996 62,159,646 3.9161 -2.60%
2024-08-02 0 4.620 4.610 4.620 4.570 4.660 26,790,173 123,921,538 4.6256 3.987 3.978 3.987 3.944 4.022 31,043,302 3.9919 0.00%
2024-08-01 0 4.620 4.610 4.620 4.580 4.690 51,693,422 239,552,971 4.6341 3.987 3.978 3.987 3.953 4.047 59,900,118 3.9992 0.65%
2024-07-31 0 4.590 4.580 4.590 4.520 4.640 44,399,923 203,164,773 4.5758 3.961 3.953 3.961 3.901 4.004 51,448,725 3.9489 -0.22%
2024-07-30 0 4.600 4.600 4.610 4.550 4.670 35,324,869 163,114,587 4.6176 3.970 3.970 3.978 3.927 4.030 40,932,942 3.9849 -0.65%
2024-07-29 0 4.630 4.630 4.640 4.540 4.650 34,347,778 157,812,270 4.5945 3.996 3.996 4.004 3.918 4.013 39,800,731 3.9651 0.87%
2024-07-26 0 4.590 4.580 4.590 4.420 4.670 106,624,000 482,153,580 4.5220 3.961 3.953 3.961 3.814 4.030 123,551,314 3.9025 -1.71%
2024-07-25 0 4.670 4.650 4.670 4.630 4.830 51,520,791 241,836,351 4.6940 4.030 4.013 4.030 3.996 4.168 59,700,081 4.0509 -2.71%
2024-07-24 0 4.800 4.790 4.800 4.770 4.920 43,832,854 212,096,365 4.8388 4.142 4.134 4.142 4.116 4.246 50,791,629 4.1758 -1.23%
2024-07-23 0 4.860 4.860 4.870 4.830 4.920 40,166,588 196,763,425 4.8987 4.194 4.194 4.203 4.168 4.246 46,543,318 4.2275 0.21%
2024-07-22 0 4.850 4.840 4.850 4.670 4.850 56,985,362 271,638,475 4.7668 4.186 4.177 4.186 4.030 4.186 66,032,191 4.1137 1.46%
2024-07-19 0 4.780 4.770 4.780 4.630 4.790 89,516,643 420,274,177 4.6949 4.125 4.116 4.125 3.996 4.134 103,728,043 4.0517 0.84%
2024-07-18 0 4.740 4.740 4.750 4.630 4.810 88,004,217 418,348,248 4.7537 4.091 4.091 4.099 3.996 4.151 101,975,508 4.1024 1.94%
2024-07-17 0 4.650 4.640 4.650 4.600 5.000 122,667,473 578,438,831 4.7155 4.013 4.004 4.013 3.970 4.315 142,141,801 4.0694 -6.44%
2024-07-16 0 4.970 4.970 4.980 4.880 5.000 72,152,529 358,493,383 4.9685 4.289 4.289 4.298 4.211 4.315 83,607,253 4.2878 1.02%
2024-07-15 0 4.920 4.920 4.930 4.860 4.980 44,668,504 220,032,567 4.9259 4.246 4.246 4.255 4.194 4.298 51,759,945 4.2510 -0.61%
2024-07-12 0 4.950 4.930 4.950 4.860 4.960 44,021,277 217,332,776 4.9370 4.272 4.255 4.272 4.194 4.280 51,009,966 4.2606 1.64%
2024-07-11 0 4.870 4.870 4.880 4.740 4.910 67,119,796 324,153,306 4.8295 4.203 4.203 4.211 4.091 4.237 77,775,538 4.1678 1.88%
2024-07-10 0 4.780 4.770 4.780 4.730 4.860 66,054,334 316,626,784 4.7934 4.125 4.116 4.125 4.082 4.194 76,540,926 4.1367 -1.65%
2024-07-09 0 4.860 4.850 4.860 4.760 4.870 48,193,075 232,579,343 4.8260 4.194 4.186 4.194 4.108 4.203 55,844,066 4.1648 1.04%
2024-07-08 0 4.810 4.790 4.810 4.640 4.810 60,267,805 285,894,562 4.7437 4.151 4.134 4.151 4.004 4.151 69,835,745 4.0938 1.91%
2024-07-05 0 4.720 4.710 4.720 4.670 4.810 57,878,887 274,283,864 4.7389 4.073 4.065 4.073 4.030 4.151 67,067,569 4.0897 -0.42%
2024-07-04 0 4.740 4.740 4.760 4.680 4.800 54,753,220 260,409,275 4.7561 4.091 4.091 4.108 4.039 4.142 63,445,681 4.1044 1.07%
2024-07-03 0 4.690 4.680 4.690 4.620 4.750 77,716,949 363,255,404 4.6741 4.047 4.039 4.047 3.987 4.099 90,055,064 4.0337 0.00%
2024-07-02 0 4.690 4.680 4.690 4.630 4.790 92,720,235 434,630,323 4.6875 4.047 4.039 4.047 3.996 4.134 107,440,228 4.0453 1.30%
2024-06-28 0 4.630 4.630 4.640 4.610 4.830 129,517,317 611,140,119 4.7186 3.996 3.996 4.004 3.978 4.168 150,079,107 4.0721 -0.43%
2024-06-27 0 4.650 4.640 4.650 4.510 4.670 105,481,731 486,311,441 4.6104 4.013 4.004 4.013 3.892 4.030 122,227,701 3.9787 2.88%
2024-06-26 0 4.520 4.510 4.520 4.480 4.530 45,066,662 203,284,485 4.5108 3.901 3.892 3.901 3.866 3.909 52,221,313 3.8927 0.67%
2024-06-25 0 4.490 4.490 4.500 4.390 4.500 52,175,759 233,703,157 4.4792 3.875 3.875 3.883 3.789 3.883 60,459,030 3.8655 1.81%
2024-06-24 0 4.410 4.410 4.420 4.370 4.460 34,969,233 154,215,109 4.4100 3.806 3.806 3.814 3.771 3.849 40,520,846 3.8058 -0.68%
2024-06-21 0 4.440 4.430 4.440 4.420 4.480 45,145,668 200,803,213 4.4479 3.832 3.823 3.832 3.814 3.866 52,312,862 3.8385 -0.89%
2024-06-20 0 4.480 4.470 4.480 4.350 4.500 98,057,409 435,625,248 4.4426 3.866 3.858 3.866 3.754 3.883 113,624,716 3.8339 2.75%
2024-06-19 0 4.360 4.350 4.360 4.260 4.370 55,938,000 242,189,020 4.3296 3.763 3.754 3.763 3.676 3.771 64,818,553 3.7364 1.87%
2024-06-18 0 4.280 4.270 4.280 4.220 4.300 28,294,222 120,670,487 4.2648 3.694 3.685 3.694 3.642 3.711 32,786,130 3.6805 0.71%
2024-06-17 0 4.250 4.240 4.250 4.190 4.350 55,450,102 235,922,837 4.2547 3.668 3.659 3.668 3.616 3.754 64,253,198 3.6718 -1.16%
2024-06-14 0 4.300 4.300 4.310 4.290 4.370 34,302,591 148,743,998 4.3362 3.711 3.711 3.720 3.702 3.771 39,748,370 3.7421 -1.15%
2024-06-13 0 4.350 4.340 4.350 4.300 4.370 18,300,296 79,375,928 4.3374 3.754 3.745 3.754 3.711 3.771 21,205,597 3.7432 0.93%
2024-06-12 0 4.310 4.310 4.330 4.240 4.330 29,384,541 126,018,390 4.2886 3.720 3.720 3.737 3.659 3.737 34,049,545 3.7010 0.23%
2024-06-11 0 4.300 4.300 4.320 4.270 4.450 45,864,982 198,157,346 4.3204 3.711 3.711 3.728 3.685 3.840 53,146,372 3.7285 -2.05%
2024-06-07 0 4.390 4.380 4.390 4.320 4.470 56,298,465 248,615,905 4.4160 3.789 3.780 3.789 3.728 3.858 65,236,244 3.8110 1.62%
2024-06-06 0 4.320 4.320 4.330 4.290 4.340 52,898,000 228,507,180 4.3198 3.728 3.728 3.737 3.702 3.745 61,295,931 3.7279 0.47%
2024-06-05 0 4.300 4.290 4.300 4.300 4.440 84,255,809 366,921,399 4.3548 3.711 3.702 3.711 3.711 3.832 97,632,014 3.7582 -1.85%
2024-06-04 0 4.480 4.470 4.480 4.420 4.490 79,020,425 353,016,014 4.4674 3.781 3.772 3.781 3.730 3.789 93,630,659 3.7703 0.00%
2024-06-03 0 4.480 4.470 4.480 4.460 4.560 171,477,220 771,161,282 4.4972 3.781 3.772 3.781 3.764 3.848 203,181,964 3.7954 0.00%
2024-05-31 0 4.480 4.480 4.490 4.410 4.510 96,943,940 434,273,757 4.4796 3.781 3.781 3.789 3.722 3.806 114,868,086 3.7806 1.82%
2024-05-30 0 4.400 4.400 4.420 4.400 4.490 42,402,097 188,670,547 4.4496 3.713 3.713 3.730 3.713 3.789 50,241,900 3.7552 -1.12%
2024-05-29 0 4.450 4.450 4.460 4.440 4.490 28,154,281 125,617,496 4.4618 3.756 3.756 3.764 3.747 3.789 33,359,779 3.7655 -0.22%
2024-05-28 0 4.460 4.460 4.470 4.460 4.490 52,889,900 236,834,418 4.4779 3.764 3.764 3.772 3.764 3.789 62,668,812 3.7791 -0.22%
2024-05-27 0 4.470 4.470 4.480 4.450 4.500 61,997,541 277,759,110 4.4802 3.772 3.772 3.781 3.756 3.798 73,460,382 3.7811 0.68%
2024-05-24 0 4.440 4.440 4.450 4.410 4.460 29,060,784 129,012,660 4.4394 3.747 3.747 3.756 3.722 3.764 34,433,887 3.7467 0.00%
2024-05-23 0 4.440 4.440 4.450 4.410 4.460 40,784,635 181,283,284 4.4449 3.747 3.747 3.756 3.722 3.764 48,325,382 3.7513 0.00%
2024-05-22 0 4.440 4.430 4.440 4.320 4.460 63,458,000 280,189,140 4.4153 3.747 3.739 3.747 3.646 3.764 75,190,868 3.7264 2.78%
2024-05-21 0 4.320 4.320 4.330 4.290 4.360 92,882,162 401,387,632 4.3215 3.646 3.646 3.654 3.621 3.680 110,055,318 3.6471 -0.46%
2024-05-20 0 4.340 4.340 4.350 4.320 4.460 129,862,190 566,888,701 4.3653 3.663 3.663 3.671 3.646 3.764 153,872,653 3.6841 -2.69%
2024-05-17 0 4.460 4.460 4.470 4.410 4.470 46,331,300 206,015,500 4.4466 3.764 3.764 3.772 3.722 3.772 54,897,581 3.7527 1.13%
2024-05-16 0 4.410 4.400 4.410 4.400 4.480 61,860,131 274,371,198 4.4353 3.722 3.713 3.722 3.713 3.781 73,297,566 3.7433 -0.45%
2024-05-14 0 4.430 4.430 4.440 4.430 4.480 41,924,216 186,842,221 4.4567 3.739 3.739 3.747 3.739 3.781 49,675,663 3.7612 -0.23%
2024-05-13 0 4.440 4.440 4.450 4.430 4.490 55,601,254 247,989,942 4.4602 3.747 3.747 3.756 3.739 3.789 65,881,474 3.7642 -0.67%
2024-05-10 0 4.470 4.460 4.470 4.350 4.550 131,649,976 592,104,885 4.4976 3.772 3.764 3.772 3.671 3.840 155,990,986 3.7958 3.47%
2024-05-09 0 4.320 4.320 4.330 4.310 4.390 70,456,627 306,291,294 4.3472 3.646 3.646 3.654 3.637 3.705 83,483,484 3.6689 -0.23%
2024-05-08 0 4.330 4.330 4.340 4.250 4.340 66,534,114 287,443,613 4.3202 3.654 3.654 3.663 3.587 3.663 78,835,731 3.6461 1.64%
2024-05-07 0 4.260 4.260 4.280 4.240 4.300 71,666,322 306,357,583 4.2748 3.595 3.595 3.612 3.578 3.629 84,916,842 3.6077 0.24%
2024-05-06 0 4.250 4.250 4.260 4.160 4.270 166,334,000 698,595,231 4.2000 3.587 3.587 3.595 3.511 3.604 197,087,804 3.5446 1.19%
2024-05-03 0 4.200 4.190 4.200 4.180 4.280 49,302,728 207,304,631 4.2047 3.545 3.536 3.545 3.528 3.612 58,418,401 3.5486 -1.41%
2024-05-02 0 4.260 4.260 4.270 4.240 4.320 20,861,400 88,944,864 4.2636 3.595 3.595 3.604 3.578 3.646 24,718,503 3.5983 -1.39%
2024-04-30 0 4.320 4.310 4.320 4.270 4.350 57,096,037 246,973,035 4.3256 3.646 3.637 3.646 3.604 3.671 67,652,630 3.6506 0.23%
2024-04-29 0 4.310 4.310 4.320 4.270 4.430 110,087,581 475,085,485 4.3155 3.637 3.637 3.646 3.604 3.739 130,441,880 3.6421 -2.05%
2024-04-26 0 4.400 4.400 4.410 4.400 4.460 68,412,710 302,670,902 4.4242 3.713 3.713 3.722 3.713 3.764 81,061,664 3.7338 -0.90%
2024-04-25 0 4.440 4.430 4.440 4.390 4.450 24,838,305 109,794,086 4.4204 3.747 3.739 3.747 3.705 3.756 29,430,706 3.7306 0.45%
2024-04-24 0 4.420 4.410 4.420 4.340 4.420 48,022,777 210,872,728 4.3911 3.730 3.722 3.730 3.663 3.730 56,901,798 3.7059 0.68%
2024-04-23 0 4.390 4.380 4.390 4.330 4.460 62,133,782 272,341,992 4.3832 3.705 3.697 3.705 3.654 3.764 73,621,813 3.6992 -1.35%
2024-04-22 0 4.450 4.450 4.460 4.440 4.500 39,267,983 175,555,666 4.4707 3.756 3.756 3.764 3.747 3.798 46,528,314 3.7731 0.23%
2024-04-19 0 4.440 4.440 4.470 4.390 4.490 35,283,597 156,933,058 4.4478 3.747 3.747 3.772 3.705 3.789 41,807,247 3.7537 -0.22%
2024-04-18 0 4.450 4.440 4.450 4.430 4.550 49,289,807 220,955,043 4.4828 3.756 3.747 3.756 3.739 3.840 58,403,092 3.7833 -1.55%
2024-04-17 0 4.520 4.510 4.520 4.330 4.560 186,552,326 841,081,268 4.5086 3.815 3.806 3.815 3.654 3.848 221,044,334 3.8050 3.67%
2024-04-16 0 4.360 4.360 4.370 4.300 4.410 162,554,914 711,219,469 4.3753 3.680 3.680 3.688 3.629 3.722 192,609,996 3.6925 0.46%
2024-04-15 0 4.340 4.340 4.350 4.220 4.360 92,944,349 400,547,978 4.3095 3.663 3.663 3.671 3.562 3.680 110,129,003 3.6371 2.12%
2024-04-12 0 4.250 4.250 4.260 4.240 4.300 52,635,024 224,546,002 4.2661 3.587 3.587 3.595 3.578 3.629 62,366,812 3.6004 -0.70%
2024-04-11 0 4.280 4.280 4.290 4.210 4.300 53,180,863 227,264,334 4.2734 3.612 3.612 3.621 3.553 3.629 63,013,572 3.6066 0.94%
2024-04-10 0 4.240 4.240 4.250 4.180 4.260 78,502,196 332,361,053 4.2338 3.578 3.578 3.587 3.528 3.595 93,016,614 3.5731 1.44%
2024-04-09 0 4.180 4.180 4.190 4.170 4.210 38,083,323 159,798,876 4.1960 3.528 3.528 3.536 3.519 3.553 45,124,620 3.5413 0.00%
2024-04-08 0 4.180 4.180 4.190 4.100 4.190 38,697,513 161,342,234 4.1693 3.528 3.528 3.536 3.460 3.536 45,852,368 3.5187 1.95%
2024-04-05 0 4.100 4.100 4.110 4.090 4.160 10,598,500 43,618,920 4.1156 3.460 3.460 3.469 3.452 3.511 12,558,076 3.4734 -1.44%
2024-04-03 0 4.160 4.160 4.170 4.120 4.190 47,517,691 197,434,180 4.1550 3.511 3.511 3.519 3.477 3.536 56,303,326 3.5066 0.73%
2024-04-02 0 4.130 4.130 4.140 4.120 4.210 82,844,958 344,622,266 4.1598 3.486 3.486 3.494 3.477 3.553 98,162,317 3.5107 -1.43%
2024-03-28 0 4.190 4.190 4.200 4.090 4.200 77,345,723 321,325,973 4.1544 3.536 3.536 3.545 3.452 3.545 91,646,318 3.5062 2.44%
2024-03-27 0 4.090 4.090 4.100 4.020 4.110 60,943,121 248,490,424 4.0774 3.452 3.452 3.460 3.393 3.469 72,211,008 3.4412 -0.24%
2024-03-26 0 4.100 4.100 4.110 4.090 4.120 41,748,900 171,397,483 4.1054 3.460 3.460 3.469 3.452 3.477 49,467,932 3.4648 0.24%
2024-03-25 0 4.090 4.090 4.100 4.020 4.120 59,730,000 244,873,740 4.0997 3.452 3.452 3.460 3.393 3.477 70,773,591 3.4600 0.74%
2024-03-22 0 4.060 4.050 4.060 3.990 4.100 100,813,528 406,502,264 4.0322 3.426 3.418 3.426 3.367 3.460 119,453,130 3.4030 -0.25%
2024-03-21 0 4.070 4.070 4.080 4.000 4.100 111,866,390 454,893,318 4.0664 3.435 3.435 3.443 3.376 3.460 132,549,576 3.4319 1.75%
2024-03-20 0 4.000 3.990 4.000 3.940 4.050 184,368,834 738,722,769 4.0068 3.376 3.367 3.376 3.325 3.418 218,457,132 3.3815 1.52%
2024-03-19 0 3.940 3.930 3.940 3.880 3.950 101,113,853 396,347,428 3.9198 3.325 3.317 3.325 3.275 3.334 119,808,982 3.3082 0.77%
2024-03-18 0 3.910 3.910 3.920 3.870 3.950 67,929,064 266,667,374 3.9257 3.300 3.300 3.308 3.266 3.334 80,488,596 3.3131 0.51%
2024-03-15 0 3.890 3.890 3.900 3.860 3.960 91,477,369 356,142,925 3.8932 3.283 3.283 3.291 3.258 3.342 108,390,791 3.2857 -1.52%
2024-03-14 0 3.950 3.940 3.950 3.920 3.970 69,538,041 274,442,766 3.9467 3.334 3.325 3.334 3.308 3.351 82,395,059 3.3308 0.00%
2024-03-13 0 3.950 3.950 3.960 3.880 3.970 88,671,084 348,486,370 3.9301 3.334 3.334 3.342 3.275 3.351 105,065,646 3.3168 0.51%
2024-03-12 0 3.930 3.920 3.930 3.900 4.050 211,252,502 833,824,332 3.9471 3.317 3.308 3.317 3.291 3.418 250,311,372 3.3311 -2.48%
2024-03-11 0 4.030 4.030 4.040 4.020 4.130 69,823,566 283,108,122 4.0546 3.401 3.401 3.410 3.393 3.486 82,733,376 3.4219 -0.74%
2024-03-08 0 4.060 4.060 4.070 3.990 4.100 137,639,530 557,003,977 4.0468 3.426 3.426 3.435 3.367 3.460 163,087,960 3.4154 0.00%
2024-03-07 0 4.060 4.050 4.060 4.050 4.100 68,484,693 278,745,957 4.0702 3.426 3.418 3.426 3.418 3.460 81,146,956 3.4351 -0.25%
2024-03-06 0 4.070 4.070 4.080 4.020 4.110 86,072,195 349,329,466 4.0586 3.435 3.435 3.443 3.393 3.469 101,986,244 3.4253 0.00%
2024-03-05 0 4.070 4.070 4.080 4.060 4.190 77,080,989 316,738,244 4.1092 3.435 3.435 3.443 3.426 3.536 91,332,637 3.4680 -1.93%
2024-03-04 0 4.150 4.150 4.180 4.130 4.230 112,168,647 467,497,509 4.1678 3.502 3.502 3.528 3.486 3.570 132,907,718 3.5175 0.00%
2024-03-01 0 4.150 4.150 4.160 4.090 4.180 89,035,951 368,668,213 4.1407 3.502 3.502 3.511 3.452 3.528 105,497,974 3.4946 -0.48%
2024-02-29 0 4.170 4.160 4.170 4.130 4.300 137,224,319 576,046,163 4.1978 3.519 3.511 3.519 3.486 3.629 162,595,980 3.5428 -2.57%
2024-02-28 0 4.280 4.270 4.280 4.210 4.310 74,988,474 319,777,470 4.2644 3.612 3.604 3.612 3.553 3.637 88,853,233 3.5989 -0.47%
2024-02-27 0 4.300 4.300 4.310 4.200 4.310 73,109,408 311,898,673 4.2662 3.629 3.629 3.637 3.545 3.637 86,626,743 3.6005 0.70%
2024-02-26 0 4.270 4.270 4.280 4.240 4.310 71,621,717 305,312,074 4.2628 3.604 3.604 3.612 3.578 3.637 84,863,990 3.5977 -0.70%
2024-02-23 0 4.300 4.300 4.310 4.270 4.400 87,160,931 376,107,326 4.3151 3.629 3.629 3.637 3.604 3.713 103,276,278 3.6418 -2.05%
2024-02-22 0 4.390 4.390 4.400 4.230 4.410 148,615,322 645,918,143 4.3462 3.705 3.705 3.713 3.570 3.722 176,093,087 3.6680 3.78%
2024-02-21 0 4.230 4.230 4.240 4.200 4.320 85,097,281 363,029,310 4.2661 3.570 3.570 3.578 3.545 3.646 100,831,076 3.6004 0.48%
2024-02-20 0 4.210 4.200 4.210 4.130 4.250 114,009,523 480,672,050 4.2161 3.553 3.545 3.553 3.486 3.587 135,088,957 3.5582 1.45%
2024-02-19 0 4.150 4.150 4.160 3.990 4.160 153,268,075 630,766,325 4.1154 3.502 3.502 3.511 3.367 3.511 181,606,096 3.4733 4.01%
2024-02-16 0 3.990 3.990 4.000 3.960 4.040 44,594,200 178,607,578 4.0052 3.367 3.367 3.376 3.342 3.410 52,839,305 3.3802 -0.25%
2024-02-15 0 4.000 4.000 4.010 4.000 4.050 11,986,112 48,069,882 4.0105 3.376 3.376 3.384 3.376 3.418 14,202,247 3.3847 -1.23%
2024-02-14 0 4.050 4.040 4.050 4.020 4.070 11,873,857 48,023,563 4.0445 3.418 3.410 3.418 3.393 3.435 14,069,237 3.4134 -0.98%
2024-02-09 0 4.090 4.090 4.100 4.070 4.140 17,516,000 71,843,730 4.1016 3.452 3.452 3.460 3.435 3.494 20,754,566 3.4616 -0.73%
2024-02-08 0 4.120 4.120 4.130 4.070 4.170 99,268,000 410,015,240 4.1304 3.477 3.477 3.486 3.435 3.519 117,621,846 3.4859 0.98%
2024-02-07 0 4.080 4.070 4.080 4.030 4.130 92,362,158 378,198,721 4.0947 3.443 3.435 3.443 3.401 3.486 109,439,170 3.4558 0.49%
2024-02-06 0 4.060 4.060 4.070 4.000 4.090 82,557,918 334,809,987 4.0555 3.426 3.426 3.435 3.376 3.452 97,822,206 3.4226 0.74%
2024-02-05 0 4.030 4.030 4.040 3.960 4.040 76,650,149 307,462,332 4.0112 3.401 3.401 3.410 3.342 3.410 90,822,138 3.3853 1.00%
2024-02-02 0 3.990 3.980 3.990 3.970 4.040 64,366,000 257,846,080 4.0059 3.367 3.359 3.367 3.351 3.410 76,266,750 3.3808 0.00%
2024-02-01 0 3.990 3.980 3.990 3.950 4.030 53,306,000 213,499,920 4.0052 3.367 3.359 3.367 3.334 3.401 63,161,846 3.3802 -0.75%
2024-01-31 0 4.020 4.010 4.020 3.940 4.040 60,620,054 243,015,834 4.0088 3.393 3.384 3.393 3.325 3.410 71,828,209 3.3833 0.25%
2024-01-30 0 4.010 4.010 4.020 3.970 4.040 49,523,850 198,777,794 4.0138 3.384 3.384 3.393 3.351 3.410 58,680,407 3.3875 0.00%
2024-01-29 0 4.010 4.010 4.020 3.990 4.060 99,904,989 402,425,939 4.0281 3.384 3.384 3.393 3.367 3.426 118,376,609 3.3995 0.25%
2024-01-26 0 4.000 3.990 4.000 3.980 4.060 92,166,252 369,924,955 4.0137 3.376 3.367 3.376 3.359 3.426 109,207,043 3.3874 0.00%
2024-01-25 0 4.000 4.000 4.010 3.860 4.060 112,672,342 451,421,712 4.0065 3.376 3.376 3.384 3.258 3.426 133,504,542 3.3813 3.36%
2024-01-24 0 3.870 3.870 3.880 3.700 3.930 50,750,000 193,652,340 3.8158 3.266 3.266 3.275 3.123 3.317 60,133,262 3.2204 4.03%
2024-01-23 0 3.720 3.710 3.720 3.680 3.780 58,429,060 218,136,873 3.7334 3.140 3.131 3.140 3.106 3.190 69,232,118 3.1508 -0.27%
2024-01-22 0 3.730 3.720 3.730 3.690 3.850 48,559,796 182,349,285 3.7551 3.148 3.140 3.148 3.114 3.249 57,538,107 3.1692 -2.36%
2024-01-19 0 3.820 3.820 3.830 3.790 3.870 31,433,000 120,709,630 3.8402 3.224 3.224 3.232 3.199 3.266 37,244,706 3.2410 0.26%
2024-01-18 0 3.810 3.800 3.810 3.750 3.820 33,130,833 125,626,402 3.7918 3.215 3.207 3.215 3.165 3.224 39,256,455 3.2001 0.00%
2024-01-17 0 3.810 3.800 3.810 3.770 3.910 61,049,900 234,457,617 3.8404 3.215 3.207 3.215 3.182 3.300 72,337,530 3.2412 -2.06%
2024-01-16 0 3.890 3.890 3.900 3.850 3.930 52,865,796 206,542,318 3.9069 3.283 3.283 3.291 3.249 3.317 62,640,252 3.2973 0.78%
2024-01-15 0 3.860 3.860 3.870 3.800 3.900 73,597,716 285,043,159 3.8730 3.258 3.258 3.266 3.207 3.291 87,205,335 3.2686 1.31%
2024-01-12 0 3.810 3.800 3.810 3.770 3.810 46,498,176 176,407,785 3.7939 3.215 3.207 3.215 3.182 3.215 55,095,311 3.2019 1.06%
2024-01-11 0 3.770 3.770 3.780 3.740 3.790 37,656,300 142,099,358 3.7736 3.182 3.182 3.190 3.156 3.199 44,618,644 3.1848 -0.26%
2024-01-10 0 3.780 3.770 3.780 3.730 3.810 48,305,114 181,750,060 3.7625 3.190 3.182 3.190 3.148 3.215 57,236,337 3.1754 -0.79%
2024-01-09 0 3.810 3.800 3.810 3.780 3.840 42,607,628 162,779,095 3.8204 3.215 3.207 3.215 3.190 3.241 50,485,432 3.2243 0.26%
2024-01-08 0 3.800 3.800 3.810 3.700 3.830 95,315,742 359,757,793 3.7744 3.207 3.207 3.215 3.123 3.232 112,938,848 3.1854 1.06%
2024-01-05 0 3.760 3.760 3.770 3.670 3.780 63,385,240 237,625,610 3.7489 3.173 3.173 3.182 3.097 3.190 75,104,655 3.1639 1.62%
2024-01-04 0 3.700 3.690 3.700 3.660 3.750 68,656,300 253,496,554 3.6923 3.123 3.114 3.123 3.089 3.165 81,350,292 3.1161 -1.07%
2024-01-03 0 3.740 3.730 3.740 3.700 3.770 35,054,570 130,901,814 3.7342 3.156 3.148 3.156 3.123 3.182 41,535,875 3.1515 1.08%
2024-01-02 0 3.700 3.690 3.700 3.700 3.790 62,966,977 234,997,462 3.7321 3.123 3.114 3.123 3.123 3.199 74,609,059 3.1497 -1.07%
2023-12-29 0 3.740 3.730 3.740 3.650 3.760 70,982,765 263,773,992 3.7160 3.156 3.148 3.156 3.080 3.173 84,106,901 3.1362 2.47%
2023-12-28 0 3.650 3.640 3.650 3.580 3.680 52,917,489 193,120,720 3.6495 3.080 3.072 3.080 3.021 3.106 62,701,502 3.0800 1.96%
2023-12-27 0 3.580 3.580 3.590 3.460 3.590 60,884,619 215,828,443 3.5449 3.021 3.021 3.030 2.920 3.030 72,141,690 2.9917 3.47%
2023-12-22 0 3.460 3.450 3.460 3.420 3.500 53,085,259 183,792,647 3.4622 2.920 2.912 2.920 2.886 2.954 62,900,292 2.9220 -0.57%
2023-12-21 0 3.480 3.470 3.480 3.420 3.490 22,294,838 77,062,702 3.4565 2.937 2.929 2.937 2.886 2.945 26,416,972 2.9172 0.87%
2023-12-20 0 3.450 3.440 3.450 3.430 3.490 40,070,490 138,457,812 3.4554 2.912 2.903 2.912 2.895 2.945 47,479,198 2.9162 -0.29%
2023-12-19 0 3.460 3.450 3.460 3.430 3.530 49,679,540 172,041,436 3.4630 2.920 2.912 2.920 2.895 2.979 58,864,883 2.9226 -1.42%
2023-12-18 0 3.510 3.510 3.520 3.490 3.580 45,205,488 160,228,773 3.5445 2.962 2.962 2.971 2.945 3.021 53,563,615 2.9914 -1.68%
2023-12-15 0 3.570 3.560 3.570 3.550 3.610 24,938,520 89,415,034 3.5854 3.013 3.004 3.013 2.996 3.047 29,549,450 3.0259 0.28%
2023-12-14 0 3.560 3.560 3.570 3.540 3.580 22,510,904 80,182,028 3.5619 3.004 3.004 3.013 2.988 3.021 26,672,987 3.0061 0.56%
2023-12-13 0 3.540 3.530 3.540 3.520 3.590 23,656,000 83,968,720 3.5496 2.988 2.979 2.988 2.971 3.030 28,029,802 2.9957 -1.12%
2023-12-12 0 3.580 3.580 3.590 3.550 3.600 29,889,972 106,997,766 3.5797 3.021 3.021 3.030 2.996 3.038 35,416,385 3.0211 0.56%
2023-12-11 0 3.560 3.560 3.570 3.540 3.610 34,175,250 121,890,774 3.5666 3.004 3.004 3.013 2.988 3.047 40,493,976 3.0101 -1.39%
2023-12-08 0 3.610 3.600 3.610 3.540 3.620 39,217,607 140,591,976 3.5849 3.047 3.038 3.047 2.988 3.055 46,468,624 3.0255 1.12%
2023-12-07 0 3.570 3.570 3.580 3.520 3.580 31,382,434 111,740,800 3.5606 3.013 3.013 3.021 2.971 3.021 37,184,791 3.0050 0.00%
2023-12-06 0 3.570 3.570 3.580 3.510 3.600 25,932,000 92,370,560 3.5620 3.013 3.013 3.021 2.962 3.038 30,726,616 3.0062 0.85%
2023-12-05 0 3.540 3.530 3.540 3.520 3.640 47,144,406 168,232,559 3.5685 2.988 2.979 2.988 2.971 3.072 55,861,023 3.0116 -2.48%
2023-12-04 0 3.630 3.620 3.630 3.610 3.670 34,836,536 126,733,964 3.6380 3.064 3.055 3.064 3.047 3.097 41,277,528 3.0703 -0.27%
2023-12-01 0 3.640 3.640 3.650 3.610 3.680 48,047,844 175,795,779 3.6588 3.072 3.072 3.080 3.047 3.106 56,931,500 3.0878 0.55%
2023-11-30 0 3.620 3.610 3.620 3.510 3.640 76,222,715 275,093,254 3.6091 3.055 3.047 3.055 2.962 3.072 90,315,675 3.0459 2.84%
2023-11-29 0 3.520 3.510 3.520 3.500 3.550 28,670,000 100,952,960 3.5212 2.971 2.962 2.971 2.954 2.996 33,970,850 2.9718 -0.28%
2023-11-28 0 3.530 3.520 3.530 3.510 3.570 30,204,000 106,802,580 3.5360 2.979 2.971 2.979 2.962 3.013 35,788,474 2.9843 -0.84%
2023-11-27 0 3.560 3.550 3.560 3.540 3.600 62,471,872 222,865,639 3.5675 3.004 2.996 3.004 2.988 3.038 74,022,413 3.0108 -1.11%
2023-11-24 0 3.600 3.600 3.610 3.580 3.630 46,574,738 168,105,435 3.6094 3.038 3.038 3.047 3.021 3.064 55,186,028 3.0462 -0.28%
2023-11-23 0 3.610 3.610 3.620 3.580 3.630 25,508,581 91,908,510 3.6030 3.047 3.047 3.055 3.021 3.064 30,224,910 3.0408 0.56%
2023-11-22 0 3.590 3.580 3.590 3.540 3.610 91,114,662 326,762,423 3.5863 3.030 3.021 3.030 2.988 3.047 107,961,022 3.0267 1.41%
2023-11-21 0 3.540 3.540 3.550 3.500 3.570 53,140,237 188,477,791 3.5468 2.988 2.988 2.996 2.954 3.013 62,965,435 2.9934 1.14%
2023-11-20 0 3.500 3.500 3.510 3.450 3.530 59,425,300 207,920,926 3.4989 2.954 2.954 2.962 2.912 2.979 70,412,555 2.9529 0.86%
2023-11-17 0 3.470 3.460 3.470 3.430 3.490 50,248,805 173,320,787 3.4493 2.929 2.920 2.929 2.895 2.945 59,539,400 2.9110 -0.86%
2023-11-16 0 3.500 3.490 3.500 3.450 3.530 32,369,954 112,912,880 3.4882 2.954 2.945 2.954 2.912 2.979 38,354,895 2.9439 -0.28%
2023-11-15 0 3.510 3.500 3.510 3.460 3.520 36,219,699 126,652,419 3.4968 2.962 2.954 2.962 2.920 2.971 42,916,427 2.9511 1.74%
2023-11-14 0 3.450 3.450 3.460 3.410 3.480 40,262,004 138,831,663 3.4482 2.912 2.912 2.920 2.878 2.937 47,706,121 2.9101 0.00%
2023-11-13 0 3.450 3.450 3.460 3.370 3.460 31,167,694 106,833,662 3.4277 2.912 2.912 2.920 2.844 2.920 36,930,347 2.8928 1.77%
2023-11-10 0 3.390 3.390 3.400 3.350 3.400 18,753,865 63,317,314 3.3762 2.861 2.861 2.869 2.827 2.869 22,221,302 2.8494 0.30%
2023-11-09 0 3.380 3.380 3.390 3.330 3.400 32,402,641 109,223,250 3.3708 2.853 2.853 2.861 2.810 2.869 38,393,626 2.8448 0.90%
2023-11-08 0 3.350 3.340 3.350 3.330 3.390 50,346,127 169,154,087 3.3598 2.827 2.819 2.827 2.810 2.861 59,654,716 2.8356 -1.18%
2023-11-07 0 3.390 3.380 3.390 3.350 3.410 85,750,147 290,021,178 3.3822 2.861 2.853 2.861 2.827 2.878 101,604,652 2.8544 -1.17%
2023-11-06 0 3.430 3.420 3.430 3.370 3.490 61,834,954 211,129,994 3.4144 2.895 2.886 2.895 2.844 2.945 73,267,734 2.8816 0.00%
2023-11-03 0 3.430 3.430 3.440 3.420 3.470 27,428,388 94,469,598 3.4442 2.895 2.895 2.903 2.886 2.929 32,499,674 2.9068 -0.29%
2023-11-02 0 3.440 3.430 3.440 3.400 3.460 31,586,434 108,339,260 3.4299 2.903 2.895 2.903 2.869 2.920 37,426,509 2.8947 1.18%
2023-11-01 0 3.400 3.400 3.410 3.350 3.410 30,169,469 102,232,614 3.3886 2.869 2.869 2.878 2.827 2.878 35,747,558 2.8598 1.19%
2023-10-31 0 3.360 3.350 3.360 3.320 3.400 54,436,683 182,972,329 3.3612 2.836 2.827 2.836 2.802 2.869 64,501,583 2.8367 -0.30%
2023-10-30 0 3.370 3.360 3.370 3.330 3.420 99,790,187 336,264,708 3.3697 2.844 2.836 2.844 2.810 2.886 118,240,581 2.8439 -1.46%
2023-10-27 0 3.420 3.420 3.430 3.390 3.490 99,685,014 341,399,581 3.4248 2.886 2.886 2.895 2.861 2.945 118,115,962 2.8904 -0.58%
2023-10-26 0 3.440 3.430 3.440 3.360 3.470 87,011,914 296,485,460 3.4074 2.903 2.895 2.903 2.836 2.929 103,099,709 2.8757 0.29%
2023-10-25 0 3.430 3.420 3.430 3.400 3.660 160,078,377 558,308,853 3.4877 2.895 2.886 2.895 2.869 3.089 189,675,567 2.9435 -4.72%
2023-10-24 0 3.600 3.600 3.610 3.560 3.680 111,176,696 400,308,302 3.6006 3.038 3.038 3.047 3.004 3.106 131,732,363 3.0388 -2.96%
2023-10-20 0 3.710 3.690 3.710 3.660 3.770 69,210,100 256,087,132 3.7001 3.131 3.114 3.131 3.089 3.182 82,006,485 3.1228 -1.59%
2023-10-19 0 3.770 3.760 3.770 3.740 3.830 36,083,360 136,462,487 3.7819 3.182 3.173 3.182 3.156 3.232 42,754,880 3.1917 -1.82%
2023-10-18 0 3.840 3.840 3.860 3.810 3.870 27,077,508 104,229,539 3.8493 3.241 3.241 3.258 3.215 3.266 32,083,919 3.2487 0.00%
2023-10-17 0 3.840 3.830 3.840 3.820 3.900 48,961,868 189,074,453 3.8617 3.241 3.232 3.241 3.224 3.291 58,014,519 3.2591 0.26%
2023-10-16 0 3.830 3.820 3.830 3.800 3.860 28,123,000 107,824,290 3.8340 3.232 3.224 3.232 3.207 3.258 33,322,714 3.2358 0.00%
2023-10-13 0 3.830 3.820 3.830 3.780 3.850 48,418,569 184,532,341 3.8112 3.232 3.224 3.232 3.190 3.249 57,370,769 3.2165 -0.52%
2023-10-12 0 3.850 3.850 3.870 3.840 3.910 51,339,001 198,879,443 3.8738 3.249 3.249 3.266 3.241 3.300 60,831,165 3.2694 -0.52%
2023-10-11 0 3.870 3.860 3.870 3.840 3.900 41,544,590 160,553,745 3.8646 3.266 3.258 3.266 3.241 3.291 49,225,847 3.2616 -0.51%
2023-10-10 0 3.890 3.880 3.890 3.870 3.950 28,566,450 111,490,110 3.9028 3.283 3.275 3.283 3.266 3.334 33,848,154 3.2938 -0.77%
2023-10-09 0 3.920 3.920 3.930 3.830 3.970 31,619,538 124,250,474 3.9295 3.308 3.308 3.317 3.232 3.351 37,465,733 3.3164 0.77%
2023-10-06 0 3.890 3.870 3.880 3.860 3.910 7,810,000 30,370,660 3.8887 3.283 3.266 3.275 3.258 3.300 9,254,005 3.2819 0.52%
2023-10-05 0 3.870 3.850 3.870 3.830 3.890 9,398,609 36,386,958 3.8715 3.266 3.249 3.266 3.232 3.283 11,136,335 3.2674 0.52%
2023-10-04 0 3.850 3.840 3.850 3.830 3.900 8,673,426 33,367,953 3.8471 3.249 3.241 3.249 3.232 3.291 10,277,072 3.2468 -1.03%
2023-10-03 0 3.890 3.880 3.890 3.830 3.920 10,656,980 41,201,036 3.8661 3.283 3.275 3.283 3.232 3.308 12,627,369 3.2628 -0.77%
2023-09-29 0 3.920 3.910 3.920 3.900 3.950 12,993,000 51,104,280 3.9332 3.308 3.300 3.308 3.291 3.334 15,395,300 3.3195 0.00%
2023-09-28 0 3.920 3.920 3.930 3.880 3.930 24,570,391 95,947,345 3.9050 3.308 3.308 3.317 3.275 3.317 29,113,256 3.2957 0.26%
2023-09-27 0 3.910 3.910 3.920 3.890 3.950 31,033,915 121,511,589 3.9154 3.300 3.300 3.308 3.283 3.334 36,771,834 3.3045 -0.51%
2023-09-26 0 3.930 3.920 3.930 3.890 4.020 46,625,085 183,550,947 3.9367 3.317 3.308 3.317 3.283 3.393 55,245,684 3.3224 -2.24%
2023-09-25 0 4.020 4.010 4.020 3.950 4.070 47,048,800 188,069,076 3.9973 3.393 3.384 3.393 3.334 3.435 55,747,741 3.3736 -0.74%
2023-09-22 0 4.050 4.050 4.060 4.010 4.090 42,456,216 172,253,374 4.0572 3.418 3.418 3.426 3.384 3.452 50,306,025 3.4241 0.50%
2023-09-21 0 4.030 4.030 4.040 3.990 4.080 62,472,401 253,048,906 4.0506 3.401 3.401 3.410 3.367 3.443 74,023,040 3.4185 0.50%
2023-09-20 0 4.010 4.000 4.010 3.980 4.050 39,625,788 158,808,564 4.0077 3.384 3.376 3.384 3.359 3.418 46,952,274 3.3823 -0.74%
2023-09-19 0 4.040 4.040 4.050 3.960 4.070 64,517,000 260,457,190 4.0370 3.410 3.410 3.418 3.342 3.435 76,445,669 3.4071 1.76%
2023-09-18 0 3.970 3.970 3.980 3.970 4.040 52,228,000 209,195,700 4.0054 3.351 3.351 3.359 3.351 3.410 61,884,532 3.3804 -0.50%
2023-09-15 0 3.990 3.990 4.000 3.930 4.040 82,468,921 330,487,930 4.0074 3.367 3.367 3.376 3.317 3.410 97,716,754 3.3821 1.53%
2023-09-14 0 3.930 3.920 3.930 3.800 3.990 109,813,123 431,665,358 3.9309 3.317 3.308 3.317 3.207 3.367 130,116,676 3.3175 2.88%
2023-09-13 0 3.820 3.810 3.820 3.800 3.870 44,060,826 168,661,221 3.8279 3.224 3.215 3.224 3.207 3.266 52,207,314 3.2306 -0.52%
2023-09-12 0 3.840 3.830 3.840 3.770 3.870 42,848,007 164,099,590 3.8298 3.241 3.232 3.241 3.182 3.266 50,770,255 3.2322 1.59%
2023-09-11 0 3.780 3.770 3.780 3.750 3.810 34,308,616 129,614,274 3.7779 3.190 3.182 3.190 3.165 3.215 40,652,000 3.1884 0.53%
2023-09-07 0 3.760 3.760 3.770 3.730 3.780 48,132,826 180,845,460 3.7572 3.173 3.173 3.182 3.148 3.190 57,032,194 3.1709 0.00%
2023-09-06 0 3.760 3.760 3.770 3.730 3.780 21,372,801 80,386,179 3.7611 3.173 3.173 3.182 3.148 3.190 25,324,458 3.1743 0.00%
2023-09-05 0 3.760 3.760 3.770 3.740 3.830 30,262,155 114,199,400 3.7737 3.173 3.173 3.182 3.156 3.232 35,857,381 3.1848 -0.79%
2023-09-04 0 3.790 3.780 3.790 3.740 3.820 43,393,981 164,678,067 3.7950 3.199 3.190 3.199 3.156 3.224 51,417,175 3.2028 1.07%
2023-08-31 0 3.750 3.750 3.760 3.720 3.790 49,003,000 184,406,710 3.7632 3.165 3.165 3.173 3.140 3.199 58,063,256 3.1760 0.54%
2023-08-30 0 3.730 3.720 3.730 3.700 3.770 57,232,051 213,183,130 3.7249 3.148 3.140 3.148 3.123 3.182 67,813,792 3.1437 -0.53%
2023-08-29 0 3.750 3.740 3.750 3.730 3.790 36,596,966 137,483,328 3.7567 3.165 3.156 3.165 3.148 3.199 43,363,447 3.1705 0.54%
2023-08-28 0 3.730 3.730 3.740 3.720 3.870 64,501,184 242,457,629 3.7590 3.148 3.148 3.156 3.140 3.266 76,426,928 3.1724 0.27%
2023-08-25 0 3.720 3.720 3.730 3.700 3.790 60,611,500 226,760,700 3.7412 3.140 3.140 3.148 3.123 3.199 71,818,073 3.1574 -0.80%
2023-08-24 0 3.750 3.740 3.750 3.730 3.810 65,047,909 244,540,700 3.7594 3.165 3.156 3.165 3.148 3.215 77,074,738 3.1728 -0.53%
2023-08-23 0 3.770 3.770 3.790 3.750 3.860 65,986,000 251,496,460 3.8114 3.182 3.182 3.199 3.165 3.258 78,186,275 3.2166 0.71%
2023-08-22 0 3.900 3.890 3.900 3.800 3.930 89,332,998 348,311,028 3.8990 3.159 3.151 3.159 3.078 3.184 110,275,791 3.1585 2.36%
2023-08-21 0 3.810 3.800 3.810 3.770 3.860 34,477,277 131,083,552 3.8020 3.086 3.078 3.086 3.054 3.127 42,559,962 3.0800 -0.52%
2023-08-18 0 3.830 3.820 3.830 3.810 3.880 35,868,000 137,440,340 3.8318 3.103 3.095 3.103 3.086 3.143 44,276,719 3.1041 -1.03%
2023-08-17 0 3.870 3.870 3.880 3.820 3.910 60,056,878 231,643,754 3.8571 3.135 3.135 3.143 3.095 3.167 74,136,320 3.1246 -1.53%
2023-08-16 0 3.930 3.920 3.930 3.910 3.970 48,752,494 191,777,691 3.9337 3.184 3.176 3.184 3.167 3.216 60,181,791 3.1866 -1.01%
2023-08-15 0 3.970 3.970 3.980 3.940 4.000 59,813,730 237,752,200 3.9749 3.216 3.216 3.224 3.192 3.240 73,836,170 3.2200 0.00%
2023-08-14 0 3.970 3.960 3.970 3.920 4.010 68,408,500 271,023,865 3.9618 3.216 3.208 3.216 3.176 3.248 84,445,856 3.2094 -0.25%
2023-08-11 0 3.980 3.970 3.980 3.890 4.010 59,595,631 236,293,262 3.9649 3.224 3.216 3.224 3.151 3.248 73,566,941 3.2119 2.31%
2023-08-10 0 3.890 3.880 3.890 3.860 3.990 135,161,620 527,591,633 3.9034 3.151 3.143 3.151 3.127 3.232 166,848,252 3.1621 -0.77%
2023-08-09 0 3.920 3.920 3.930 3.910 3.970 44,814,363 176,730,315 3.9436 3.176 3.176 3.184 3.167 3.216 55,320,424 3.1947 -0.25%
2023-08-08 0 3.930 3.920 3.930 3.880 3.940 28,209,216 110,257,842 3.9086 3.184 3.176 3.184 3.143 3.192 34,822,447 3.1663 0.51%
2023-08-07 0 3.910 3.900 3.910 3.890 3.950 35,682,847 139,686,898 3.9147 3.167 3.159 3.167 3.151 3.200 44,048,160 3.1712 -0.51%
2023-08-04 0 3.930 3.930 3.940 3.920 4.030 60,177,200 239,253,696 3.9758 3.184 3.184 3.192 3.176 3.265 74,284,850 3.2208 0.26%
2023-08-03 0 3.920 3.920 3.930 3.900 3.960 61,529,299 241,787,872 3.9296 3.176 3.176 3.184 3.159 3.208 75,953,928 3.1833 -0.51%
2023-08-02 0 3.940 3.930 3.940 3.880 4.000 53,222,090 208,272,889 3.9133 3.192 3.184 3.192 3.143 3.240 65,699,218 3.1701 -1.01%
2023-08-01 0 3.980 3.980 3.990 3.980 4.040 57,714,616 231,231,188 4.0065 3.224 3.224 3.232 3.224 3.273 71,244,950 3.2456 -0.50%
2023-07-31 0 4.000 4.000 4.010 3.930 4.090 156,226,484 624,902,760 4.0000 3.240 3.240 3.248 3.184 3.313 192,851,460 3.2403 -1.48%
2023-07-28 0 4.060 4.060 4.070 4.000 4.160 131,626,000 537,045,400 4.0801 3.289 3.289 3.297 3.240 3.370 162,483,759 3.3052 -2.40%
2023-07-27 0 4.160 4.150 4.160 4.130 4.180 87,753,377 364,993,039 4.1593 3.370 3.362 3.370 3.346 3.386 108,325,851 3.3694 0.00%
2023-07-26 0 4.160 4.160 4.170 4.120 4.180 60,950,774 253,362,052 4.1568 3.370 3.370 3.378 3.338 3.386 75,239,777 3.3674 0.97%
2023-07-25 0 4.120 4.120 4.130 4.100 4.150 81,108,387 334,590,634 4.1252 3.338 3.338 3.346 3.321 3.362 100,123,042 3.3418 0.98%
2023-07-24 0 4.080 4.080 4.090 4.050 4.130 78,100,727 320,030,877 4.0977 3.305 3.305 3.313 3.281 3.346 96,410,281 3.3195 -0.24%
2023-07-21 0 4.090 4.080 4.090 4.040 4.120 80,491,677 329,923,990 4.0989 3.313 3.305 3.313 3.273 3.338 99,361,754 3.3204 1.49%
2023-07-20 0 4.030 4.020 4.030 4.010 4.110 119,166,887 485,641,097 4.0753 3.265 3.257 3.265 3.248 3.329 147,103,792 3.3013 0.75%
2023-07-19 0 4.000 4.000 4.010 3.910 4.030 82,544,130 329,306,793 3.9895 3.240 3.240 3.248 3.167 3.265 101,895,374 3.2318 1.52%
2023-07-18 0 3.940 3.930 3.940 3.890 3.980 43,061,500 169,529,790 3.9369 3.192 3.184 3.192 3.151 3.224 53,156,628 3.1893 0.00%
2023-07-14 0 3.940 3.940 3.950 3.750 4.000 129,636,350 508,887,292 3.9255 3.192 3.192 3.200 3.038 3.240 160,027,665 3.1800 4.51%
2023-07-13 0 3.770 3.760 3.770 3.740 3.790 52,694,448 198,110,004 3.7596 3.054 3.046 3.054 3.030 3.070 65,047,878 3.0456 1.07%
2023-07-12 0 3.730 3.730 3.740 3.690 3.800 64,109,233 238,726,077 3.7237 3.022 3.022 3.030 2.989 3.078 79,138,689 3.0166 -1.32%
2023-07-11 0 3.780 3.770 3.780 3.760 3.860 35,801,370 135,731,925 3.7912 3.062 3.054 3.062 3.046 3.127 44,194,469 3.0712 -1.05%
2023-07-10 0 3.820 3.810 3.820 3.800 3.880 33,531,213 128,725,819 3.8390 3.095 3.086 3.095 3.078 3.143 41,392,107 3.1099 0.00%
2023-07-07 0 3.820 3.820 3.830 3.740 3.820 21,427,322 81,008,243 3.7806 3.095 3.095 3.103 3.030 3.095 26,450,639 3.0626 0.26%
2023-07-06 0 3.810 3.800 3.810 3.770 3.860 23,090,800 87,976,660 3.8100 3.086 3.078 3.086 3.054 3.127 28,504,095 3.0865 -0.26%
2023-07-05 0 3.820 3.810 3.820 3.810 3.890 24,480,000 93,854,100 3.8339 3.095 3.086 3.095 3.086 3.151 30,218,972 3.1058 -0.52%
2023-07-04 0 3.840 3.830 3.840 3.790 3.850 33,488,143 128,331,149 3.8321 3.111 3.103 3.111 3.070 3.119 41,338,940 3.1044 1.05%
2023-07-03 0 3.800 3.790 3.800 3.730 3.830 69,020,460 260,387,148 3.7726 3.078 3.070 3.078 3.022 3.103 85,201,281 3.0561 1.33%
2023-06-30 0 3.750 3.750 3.760 3.710 3.780 47,453,527 177,873,846 3.7484 3.038 3.038 3.046 3.005 3.062 58,578,301 3.0365 0.54%
2023-06-29 0 3.730 3.720 3.730 3.620 3.740 43,606,926 161,555,656 3.7048 3.022 3.014 3.022 2.933 3.030 53,829,921 3.0012 1.36%
2023-06-28 0 3.680 3.680 3.700 3.650 3.730 56,422,000 207,997,960 3.6865 2.981 2.981 2.997 2.957 3.022 69,649,299 2.9864 -0.81%
2023-06-27 0 3.710 3.710 3.720 3.680 3.790 53,510,000 199,800,610 3.7339 3.005 3.005 3.014 2.981 3.070 66,054,624 3.0248 0.27%
2023-06-26 0 3.700 3.700 3.710 3.680 3.740 26,860,636 99,663,327 3.7104 2.997 2.997 3.005 2.981 3.030 33,157,713 3.0057 0.00%
2023-06-23 0 3.700 3.700 3.710 3.670 3.780 24,438,234 90,358,633 3.6974 2.997 2.997 3.005 2.973 3.062 30,167,415 2.9952 -2.12%
2023-06-21 0 3.780 3.770 3.780 3.730 3.870 82,513,921 311,006,479 3.7691 3.062 3.054 3.062 3.022 3.135 101,858,083 3.0533 -2.33%
2023-06-20 0 3.870 3.860 3.870 3.840 3.940 48,501,595 187,563,188 3.8672 3.135 3.127 3.135 3.111 3.192 59,872,073 3.1327 -1.53%
2023-06-19 0 3.930 3.920 3.930 3.860 3.940 61,725,054 240,717,840 3.8998 3.184 3.176 3.184 3.127 3.192 76,195,575 3.1592 1.29%
2023-06-16 0 3.880 3.870 3.880 3.860 3.940 71,612,030 278,590,710 3.8903 3.143 3.135 3.143 3.127 3.192 88,400,406 3.1515 0.26%
2023-06-15 0 3.870 3.860 3.870 3.800 3.910 76,987,355 297,405,344 3.8630 3.135 3.127 3.135 3.078 3.167 95,035,896 3.1294 0.00%
2023-06-14 0 3.870 3.870 3.880 3.810 4.000 152,309,841 590,018,703 3.8738 3.135 3.135 3.143 3.086 3.240 188,016,619 3.1381 -3.01%
2023-06-13 0 3.990 3.980 3.990 3.920 4.050 44,063,417 175,094,329 3.9737 3.232 3.224 3.232 3.176 3.281 54,393,430 3.2190 -0.99%
2023-06-12 0 4.030 4.020 4.030 4.010 4.100 29,682,235 120,517,795 4.0603 3.265 3.257 3.265 3.248 3.321 36,640,794 3.2892 -0.49%
2023-06-09 0 4.050 4.050 4.060 3.930 4.080 45,486,704 183,295,177 4.0296 3.281 3.281 3.289 3.184 3.305 56,150,385 3.2644 2.79%
2023-06-08 0 3.940 3.930 3.940 3.880 3.960 23,260,000 91,204,020 3.9211 3.192 3.184 3.192 3.143 3.208 28,712,961 3.1764 0.25%
2023-06-07 0 3.930 3.920 3.930 3.910 4.000 19,749,071 78,149,113 3.9571 3.184 3.176 3.184 3.167 3.240 24,378,947 3.2056 -0.76%
2023-06-06 0 3.960 3.950 3.960 3.930 4.010 32,304,235 128,214,626 3.9690 3.208 3.200 3.208 3.184 3.248 39,877,483 3.2152 0.00%
2023-06-05 0 3.960 3.960 3.970 3.930 4.000 23,597,103 93,618,856 3.9674 3.208 3.208 3.216 3.184 3.240 29,129,093 3.2139 0.51%
2023-06-02 0 3.940 3.940 3.950 3.920 4.010 65,847,788 261,073,923 3.9648 3.192 3.192 3.200 3.176 3.248 81,284,823 3.2118 0.77%
2023-06-01 0 3.910 3.910 3.920 3.850 3.960 50,929,993 199,587,163 3.9189 3.167 3.167 3.176 3.119 3.208 62,869,773 3.1746 0.51%
2023-05-31 0 3.890 3.880 3.890 3.840 3.980 67,882,572 264,851,100 3.9016 3.151 3.143 3.151 3.111 3.224 83,796,632 3.1606 -1.39%
2023-05-30 0 4.030 4.020 4.030 3.940 4.040 68,151,310 272,976,749 4.0055 3.196 3.188 3.196 3.124 3.204 85,942,439 3.1763 1.77%
2023-05-29 0 3.960 3.950 3.960 3.920 4.090 89,542,664 357,443,629 3.9919 3.140 3.132 3.140 3.109 3.243 112,918,078 3.1655 -0.25%
2023-05-25 0 3.970 3.970 3.980 3.910 4.040 91,830,380 363,373,655 3.9570 3.148 3.148 3.156 3.101 3.204 115,803,010 3.1379 -1.73%
2023-05-24 0 4.040 4.030 4.040 3.980 4.110 59,646,119 241,026,978 4.0409 3.204 3.196 3.204 3.156 3.259 75,216,939 3.2044 -1.70%
2023-05-23 0 4.110 4.110 4.120 4.080 4.200 38,756,970 159,711,017 4.1208 3.259 3.259 3.267 3.235 3.331 48,874,608 3.2678 -1.44%
2023-05-22 0 4.170 4.160 4.170 4.140 4.280 50,611,691 212,181,244 4.1923 3.307 3.299 3.307 3.283 3.394 63,824,044 3.3245 0.48%
2023-05-19 0 4.150 4.150 4.160 4.070 4.180 54,168,805 223,264,084 4.1216 3.291 3.291 3.299 3.227 3.315 68,309,754 3.2684 0.24%
2023-05-18 0 4.140 4.130 4.140 4.090 4.210 68,231,257 283,214,052 4.1508 3.283 3.275 3.283 3.243 3.338 86,043,257 3.2915 1.72%
2023-05-17 0 4.070 4.070 4.080 4.050 4.200 141,324,903 576,585,411 4.0799 3.227 3.227 3.235 3.212 3.331 178,218,245 3.2353 -3.55%
2023-05-16 0 4.220 4.220 4.230 4.170 4.300 47,462,531 200,665,952 4.2279 3.346 3.346 3.354 3.307 3.410 59,852,785 3.3527 -1.17%
2023-05-15 0 4.270 4.270 4.280 4.120 4.370 138,818,739 586,729,853 4.2266 3.386 3.386 3.394 3.267 3.465 175,057,839 3.3516 0.00%
2023-05-12 0 4.270 4.260 4.270 4.210 4.400 89,052,180 380,103,170 4.2683 3.386 3.378 3.386 3.338 3.489 112,299,552 3.3847 -2.51%
2023-05-11 0 4.380 4.370 4.380 4.320 4.440 64,547,971 281,770,901 4.3653 3.473 3.465 3.473 3.426 3.521 81,398,436 3.4616 -1.13%
2023-05-10 0 4.430 4.420 4.430 4.380 4.490 55,820,135 246,926,085 4.4236 3.513 3.505 3.513 3.473 3.561 70,392,169 3.5079 0.00%
2023-05-09 0 4.430 4.420 4.430 4.400 4.570 71,143,531 319,981,445 4.4977 3.513 3.505 3.513 3.489 3.624 89,715,790 3.5666 -1.77%
2023-05-08 0 4.510 4.500 4.510 4.390 4.580 121,081,874 544,914,488 4.5004 3.576 3.568 3.576 3.481 3.632 152,690,705 3.5687 2.97%
2023-05-05 0 4.380 4.380 4.390 4.320 4.520 96,522,517 426,896,278 4.4228 3.473 3.473 3.481 3.426 3.584 121,720,045 3.5072 0.69%
2023-05-04 0 4.350 4.340 4.350 4.280 4.370 71,236,450 307,725,738 4.3198 3.449 3.442 3.449 3.394 3.465 89,832,965 3.4255 1.16%
2023-05-03 0 4.300 4.290 4.300 4.250 4.330 22,614,171 96,756,355 4.2786 3.410 3.402 3.410 3.370 3.434 28,517,677 3.3929 -0.92%
2023-05-02 0 4.340 4.340 4.350 4.320 4.410 11,554,211 50,291,972 4.3527 3.442 3.442 3.449 3.426 3.497 14,570,477 3.4516 -0.23%
2023-04-28 0 4.350 4.350 4.360 4.280 4.390 63,611,170 276,403,614 4.3452 3.449 3.449 3.457 3.394 3.481 80,217,080 3.4457 1.87%
2023-04-27 0 4.270 4.270 4.280 4.200 4.290 42,437,163 180,903,096 4.2628 3.386 3.386 3.394 3.331 3.402 53,515,527 3.3804 0.95%
2023-04-26 0 4.230 4.220 4.230 4.180 4.270 62,364,407 263,656,060 4.2277 3.354 3.346 3.354 3.315 3.386 78,644,846 3.3525 0.00%
2023-04-25 0 4.230 4.230 4.240 4.220 4.320 53,777,532 229,050,714 4.2592 3.354 3.354 3.362 3.346 3.426 67,816,338 3.3775 -2.08%
2023-04-24 0 4.320 4.320 4.330 4.250 4.400 51,776,249 223,692,749 4.3204 3.426 3.426 3.434 3.370 3.489 65,292,613 3.4260 -0.23%
2023-04-21 0 4.330 4.330 4.340 4.300 4.460 70,706,146 309,690,545 4.3800 3.434 3.434 3.442 3.410 3.537 89,164,224 3.4733 -0.23%
2023-04-20 0 4.340 4.340 4.350 4.270 4.370 60,353,940 260,746,068 4.3203 3.442 3.442 3.449 3.386 3.465 76,109,539 3.4259 1.17%
2023-04-19 0 4.290 4.290 4.300 4.290 4.430 67,809,968 295,327,272 4.3552 3.402 3.402 3.410 3.402 3.513 85,511,989 3.4536 -2.72%
2023-04-18 0 4.410 4.410 4.430 4.410 4.490 82,761,618 368,428,501 4.4517 3.497 3.497 3.513 3.497 3.561 104,366,817 3.5301 -1.34%
2023-04-17 0 4.470 4.470 4.480 4.350 4.540 162,984,017 724,646,706 4.4461 3.545 3.545 3.553 3.449 3.600 205,531,544 3.5257 2.52%
2023-04-14 0 4.360 4.360 4.370 4.300 4.450 63,171,960 276,610,093 4.3787 3.457 3.457 3.465 3.410 3.529 79,663,213 3.4722 1.16%
2023-04-13 0 4.310 4.310 4.320 4.280 4.410 105,554,367 457,491,096 4.3342 3.418 3.418 3.426 3.394 3.497 133,109,690 3.4369 -0.92%
2023-04-12 0 4.350 4.350 4.360 4.200 4.450 168,128,734 733,729,425 4.3641 3.449 3.449 3.457 3.331 3.529 212,019,307 3.4607 1.87%
2023-04-11 0 4.270 4.270 4.280 4.180 4.350 127,921,513 541,311,604 4.2316 3.386 3.386 3.394 3.315 3.449 161,315,855 3.3556 -2.06%
2023-04-06 0 4.360 4.350 4.360 4.300 4.410 89,396,112 390,089,979 4.3636 3.457 3.449 3.457 3.410 3.497 112,733,268 3.4603 0.00%
2023-04-04 0 4.360 4.350 4.360 4.160 4.400 176,021,797 764,063,888 4.3407 3.457 3.449 3.457 3.299 3.489 221,972,880 3.4421 4.31%
2023-04-03 0 4.180 4.180 4.190 4.140 4.280 128,766,524 540,942,653 4.2010 3.315 3.315 3.323 3.283 3.394 162,381,459 3.3313 0.24%
2023-03-31 0 4.170 4.160 4.170 4.000 4.190 143,058,565 588,566,715 4.1142 3.307 3.299 3.307 3.172 3.323 180,404,486 3.2625 2.96%
2023-03-30 0 4.050 4.050 4.060 4.010 4.110 113,551,169 460,565,784 4.0560 3.212 3.212 3.220 3.180 3.259 143,194,084 3.2164 -0.98%
2023-03-29 0 4.090 4.090 4.100 3.910 4.120 152,792,137 613,590,330 4.0159 3.243 3.243 3.251 3.101 3.267 192,679,039 3.1845 2.76%
2023-03-28 0 3.980 3.980 3.990 3.950 4.060 131,344,940 524,772,554 3.9954 3.156 3.156 3.164 3.132 3.220 165,632,979 3.1683 -0.50%
2023-03-27 0 4.000 3.990 4.000 3.960 4.150 162,958,625 656,263,452 4.0272 3.172 3.164 3.172 3.140 3.291 205,499,523 3.1935 -1.48%
2023-03-24 0 4.060 4.060 4.070 4.020 4.200 212,716,479 869,053,965 4.0855 3.220 3.220 3.227 3.188 3.331 268,246,833 3.2398 -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 3.299 3.299 3.307 3.227 3.354 344,040,212 3.2865 -1.19%
2023-03-22 0 4.210 4.210 4.220 4.130 4.300 177,218,560 750,388,465 4.2343 3.338 3.338 3.346 3.275 3.410 223,482,062 3.3577 1.69%
2023-03-21 0 4.140 4.140 4.150 4.050 4.200 205,878,090 847,763,752 4.1178 3.283 3.283 3.291 3.212 3.331 259,623,259 3.2654 -0.24%
2023-03-20 0 4.150 4.150 4.160 4.050 4.420 234,801,409 985,963,338 4.1991 3.291 3.291 3.299 3.212 3.505 296,097,108 3.3299 -4.16%
2023-03-17 0 4.330 4.330 4.340 4.270 4.410 157,387,215 687,259,908 4.3667 3.434 3.434 3.442 3.386 3.497 198,473,678 3.4627 1.41%
2023-03-16 0 4.270 4.270 4.280 4.220 4.380 122,063,834 525,862,096 4.3081 3.386 3.386 3.394 3.346 3.473 153,929,009 3.4163 -2.29%
2023-03-15 0 4.370 4.360 4.370 4.250 4.490 122,754,712 532,553,176 4.3384 3.465 3.457 3.465 3.370 3.561 154,800,243 3.4403 -1.13%
2023-03-14 0 4.420 4.420 4.430 4.310 4.510 161,617,241 714,002,791 4.4179 3.505 3.505 3.513 3.418 3.576 203,807,966 3.5033 -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 3.553 3.545 3.553 3.338 3.592 328,070,044 3.5183 6.41%
2023-03-10 0 4.210 4.200 4.210 4.180 4.520 225,028,105 972,891,552 4.3234 3.338 3.331 3.338 3.315 3.584 283,772,450 3.4284 -4.75%
2023-03-09 0 4.420 4.420 4.430 4.180 4.440 210,364,731 916,683,793 4.3576 3.505 3.505 3.513 3.315 3.521 265,281,153 3.4555 4.00%
2023-03-08 0 4.250 4.240 4.250 4.080 4.300 130,762,452 548,821,189 4.1971 3.370 3.362 3.370 3.235 3.410 164,898,431 3.3282 2.91%
2023-03-07 0 4.130 4.130 4.140 4.070 4.350 170,353,302 718,346,913 4.2168 3.275 3.275 3.283 3.227 3.449 214,824,606 3.3439 -3.95%
2023-03-06 0 4.300 4.300 4.310 4.220 4.390 156,267,564 672,450,151 4.3032 3.410 3.410 3.418 3.346 3.481 197,061,738 3.4124 1.90%
2023-03-03 0 4.220 4.220 4.230 4.180 4.350 184,996,297 787,149,794 4.2549 3.346 3.346 3.354 3.315 3.449 233,290,204 3.3741 -0.24%
2023-03-02 0 4.230 4.220 4.230 4.140 4.330 178,041,976 751,096,749 4.2186 3.354 3.346 3.354 3.283 3.434 224,520,434 3.3453 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 3.315 3.315 3.323 3.116 3.394 439,321,245 3.3078 6.91%
2023-02-28 0 3.910 3.910 3.920 3.880 4.010 235,164,185 927,530,303 3.9442 3.101 3.101 3.109 3.077 3.180 296,554,588 3.1277 2.62%
2023-02-27 0 3.810 3.810 3.820 3.750 3.940 176,067,725 671,392,258 3.8133 3.021 3.021 3.029 2.974 3.124 222,030,798 3.0239 -2.31%
2023-02-24 0 3.900 3.900 3.910 3.870 3.980 96,671,609 379,282,522 3.9234 3.093 3.093 3.101 3.069 3.156 121,908,058 3.1112 -0.26%
2023-02-23 0 3.910 3.910 3.920 3.880 4.140 145,981,475 582,500,168 3.9902 3.101 3.101 3.109 3.077 3.283 184,090,431 3.1642 -2.98%
2023-02-22 0 4.030 4.020 4.030 3.970 4.100 90,882,560 364,175,891 4.0071 3.196 3.188 3.196 3.148 3.251 114,607,759 3.1776 -1.71%
2023-02-21 0 4.100 4.090 4.100 4.070 4.170 118,418,720 488,006,333 4.1210 3.251 3.243 3.251 3.227 3.307 149,332,326 3.2679 0.49%
2023-02-20 0 4.080 4.080 4.090 3.930 4.200 216,191,309 891,047,463 4.1216 3.235 3.235 3.243 3.116 3.331 272,628,779 3.2684 3.82%
2023-02-17 0 3.930 3.920 3.930 3.900 4.040 85,800,428 338,432,489 3.9444 3.116 3.109 3.116 3.093 3.204 108,198,919 3.1279 -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 3.180 3.180 3.188 3.085 3.315 415,118,770 3.2383 2.82%
2023-02-15 0 3.900 3.900 3.910 3.830 3.970 171,939,830 674,175,908 3.9210 3.093 3.093 3.101 3.037 3.148 216,825,302 3.1093 1.56%
2023-02-14 0 3.840 3.840 3.850 3.790 3.860 57,247,253 218,821,738 3.8224 3.045 3.045 3.053 3.005 3.061 72,191,841 3.0311 0.26%
2023-02-13 0 3.830 3.830 3.840 3.780 3.870 62,063,788 237,578,098 3.8280 3.037 3.037 3.045 2.997 3.069 78,265,749 3.0355 0.26%
2023-02-10 0 3.820 3.810 3.820 3.800 3.920 67,163,617 257,770,989 3.8380 3.029 3.021 3.029 3.013 3.109 84,696,906 3.0435 -1.80%
2023-02-09 0 3.890 3.890 3.900 3.800 3.940 84,328,665 327,969,280 3.8892 3.085 3.085 3.093 3.013 3.124 106,342,947 3.0841 0.78%
2023-02-08 0 3.860 3.860 3.870 3.820 3.900 81,777,611 314,951,652 3.8513 3.061 3.061 3.069 3.029 3.093 103,125,932 3.0540 -1.28%
2023-02-07 0 3.910 3.910 3.920 3.800 3.990 109,312,790 425,129,346 3.8891 3.101 3.101 3.109 3.013 3.164 137,849,262 3.0840 -1.01%
2023-02-06 0 3.950 3.950 3.960 3.830 3.990 137,213,400 541,239,948 3.9445 3.132 3.132 3.140 3.037 3.164 173,033,421 3.1280 0.51%
2023-02-03 0 3.930 3.910 3.930 3.780 3.960 107,272,757 415,282,297 3.8713 3.116 3.101 3.116 2.997 3.140 135,276,672 3.0699 1.03%
2023-02-02 0 3.890 3.880 3.890 3.870 4.000 140,417,216 552,699,047 3.9361 3.085 3.077 3.085 3.069 3.172 177,073,603 3.1213 0.52%
2023-02-01 0 3.870 3.860 3.870 3.770 3.910 154,141,851 592,236,699 3.8422 3.069 3.061 3.069 2.990 3.101 194,381,101 3.0468 0.26%
2023-01-31 0 3.860 3.860 3.870 3.760 3.880 124,697,529 472,940,473 3.7927 3.061 3.061 3.069 2.982 3.077 157,250,239 3.0076 0.26%
2023-01-30 0 3.850 3.800 3.850 3.760 4.020 161,589,844 621,332,163 3.8451 3.053 3.013 3.053 2.982 3.188 203,773,417 3.0491 2.39%
2023-01-27 0 3.760 3.760 3.770 3.670 3.800 81,105,809 304,145,930 3.7500 2.982 2.982 2.990 2.910 3.013 102,278,754 2.9737 2.17%
2023-01-26 0 3.680 3.680 3.690 3.580 3.730 53,407,742 195,945,773 3.6689 2.918 2.918 2.926 2.839 2.958 67,350,013 2.9094 -1.34%
2023-01-20 0 3.730 3.730 3.740 3.440 3.740 122,808,299 448,283,359 3.6503 2.958 2.958 2.966 2.728 2.966 154,867,819 2.8946 7.80%
2023-01-19 0 3.460 3.460 3.470 3.420 3.480 16,940,341 58,382,535 3.4464 2.744 2.744 2.752 2.712 2.760 21,362,674 2.7329 -0.57%
2023-01-18 0 3.480 3.480 3.490 3.390 3.510 80,548,960 279,392,667 3.4686 2.760 2.760 2.768 2.688 2.783 101,576,537 2.7506 0.87%
2023-01-17 0 3.450 3.440 3.450 3.390 3.490 59,662,949 204,328,728 3.4247 2.736 2.728 2.736 2.688 2.768 75,238,163 2.7158 -0.58%
2023-01-16 0 3.470 3.460 3.470 3.440 3.540 64,859,575 226,321,088 3.4894 2.752 2.744 2.752 2.728 2.807 81,791,386 2.7671 0.00%
2023-01-13 0 3.470 3.470 3.480 3.380 3.490 91,689,891 316,826,727 3.4554 2.752 2.752 2.760 2.680 2.768 115,625,846 2.7401 2.97%
2023-01-12 0 3.370 3.360 3.370 3.290 3.400 79,446,265 266,012,282 3.3483 2.672 2.664 2.672 2.609 2.696 100,185,980 2.6552 2.43%
2023-01-11 0 3.290 3.290 3.300 3.270 3.340 50,408,665 166,349,316 3.3000 2.609 2.609 2.617 2.593 2.649 63,568,017 2.6169 1.23%
2023-01-10 0 3.250 3.240 3.250 3.240 3.300 37,301,795 121,700,222 3.2626 2.577 2.569 2.577 2.569 2.617 47,039,554 2.5872 0.31%
2023-01-09 0 3.240 3.240 3.250 3.220 3.310 66,199,360 216,527,350 3.2708 2.569 2.569 2.577 2.553 2.625 83,480,926 2.5937 0.62%
2023-01-06 0 3.220 3.220 3.230 3.190 3.260 72,293,881 233,717,753 3.2329 2.553 2.553 2.561 2.530 2.585 91,166,442 2.5636 0.31%
2023-01-05 0 3.210 3.210 3.220 3.210 3.380 99,888,200 328,472,232 3.2884 2.545 2.545 2.553 2.545 2.680 125,964,351 2.6077 -1.53%
2023-01-04 0 3.260 3.260 3.270 3.210 3.290 113,878,647 371,532,640 3.2625 2.585 2.585 2.593 2.545 2.609 143,607,052 2.5871 2.19%
2023-01-03 0 3.190 3.190 3.200 3.070 3.230 111,506,000 354,820,620 3.1821 2.530 2.530 2.538 2.434 2.561 140,615,017 2.5233 3.91%
2022-12-30 0 3.070 3.070 3.080 2.980 3.070 140,530,000 424,577,790 3.0213 2.434 2.434 2.442 2.363 2.434 177,215,830 2.3958 1.66%
2022-12-29 0 3.020 3.020 3.040 3.020 3.170 152,257,676 466,960,161 3.0669 2.395 2.395 2.411 2.395 2.514 192,005,055 2.4320 -4.73%
2022-12-28 0 3.170 3.170 3.180 3.150 3.320 98,234,000 315,696,060 3.2137 2.514 2.514 2.522 2.498 2.633 123,878,317 2.5484 -3.65%
2022-12-23 0 3.290 3.280 3.290 3.210 3.320 74,678,000 244,551,300 3.2747 2.609 2.601 2.609 2.545 2.633 94,172,944 2.5968 2.49%
2022-12-22 0 3.210 3.200 3.210 3.180 3.240 36,484,000 117,039,460 3.2080 2.545 2.538 2.545 2.522 2.569 46,008,271 2.5439 0.94%
2022-12-21 0 3.180 3.170 3.180 3.050 3.190 55,930,440 175,117,189 3.1310 2.522 2.514 2.522 2.419 2.530 70,531,270 2.4828 4.95%
2022-12-20 0 3.030 3.030 3.050 3.030 3.110 55,874,000 171,143,720 3.0630 2.403 2.403 2.419 2.403 2.466 70,460,096 2.4289 -2.26%
2022-12-19 0 3.100 3.090 3.100 3.050 3.150 83,688,898 259,259,366 3.0979 2.458 2.450 2.458 2.419 2.498 105,536,167 2.4566 -1.27%
2022-12-16 0 3.140 3.140 3.150 3.130 3.200 83,967,480 264,973,382 3.1557 2.490 2.490 2.498 2.482 2.538 105,887,474 2.5024 -1.57%
2022-12-15 0 3.190 3.190 3.200 3.190 3.270 66,203,501 213,045,994 3.2180 2.530 2.530 2.538 2.530 2.593 83,486,148 2.5519 -1.85%
2022-12-14 0 3.250 3.240 3.250 3.230 3.310 61,188,901 200,013,876 3.2688 2.577 2.569 2.577 2.561 2.625 77,162,470 2.5921 -0.61%
2022-12-13 0 3.270 3.270 3.280 3.250 3.300 44,226,226 145,231,839 3.2838 2.593 2.593 2.601 2.577 2.617 55,771,631 2.6040 -0.30%
2022-12-12 0 3.280 3.270 3.280 3.170 3.290 78,451,090 255,049,651 3.2511 2.601 2.593 2.601 2.514 2.609 98,931,011 2.5781 2.50%
2022-12-09 0 3.200 3.190 3.200 3.090 3.220 121,620,488 385,434,318 3.1692 2.538 2.530 2.538 2.450 2.553 153,369,926 2.5131 0.95%
2022-12-08 0 3.170 3.170 3.200 3.170 3.280 75,872,702 244,845,296 3.2271 2.514 2.514 2.538 2.514 2.601 95,679,527 2.5590 -0.63%
2022-12-07 0 3.190 3.180 3.190 3.180 3.350 96,327,909 314,939,218 3.2694 2.530 2.522 2.530 2.522 2.657 121,474,634 2.5926 -3.33%
2022-12-06 0 3.300 3.280 3.300 3.220 3.300 77,016,516 251,395,552 3.2642 2.617 2.601 2.617 2.553 2.617 97,121,937 2.5885 0.92%
2022-12-05 0 3.270 3.260 3.270 3.140 3.350 164,786,196 541,276,920 3.2847 2.593 2.585 2.593 2.490 2.657 207,804,188 2.6047 4.47%
2022-12-02 0 3.130 3.130 3.150 3.090 3.190 56,276,800 176,974,648 3.1447 2.482 2.482 2.498 2.450 2.530 70,968,048 2.4937 0.32%
2022-12-01 0 3.120 3.120 3.130 3.120 3.360 137,383,684 445,180,470 3.2404 2.474 2.474 2.482 2.474 2.664 173,248,158 2.5696 -1.89%
2022-11-30 0 3.180 3.180 3.190 3.080 3.280 219,694,501 708,331,610 3.2242 2.522 2.522 2.530 2.442 2.601 277,046,491 2.5567 3.25%
2022-11-29 0 3.080 3.080 3.090 3.060 3.130 106,728,547 331,589,702 3.1069 2.442 2.442 2.450 2.427 2.482 134,590,394 2.4637 0.33%
2022-11-28 0 3.070 3.070 3.080 2.970 3.110 82,168,300 250,451,143 3.0480 2.434 2.434 2.442 2.355 2.466 103,618,612 2.4170 -0.32%
2022-11-25 0 3.080 3.080 3.090 2.960 3.130 156,505,734 482,178,717 3.0809 2.442 2.442 2.450 2.347 2.482 197,362,083 2.4431 4.05%
2022-11-24 0 2.960 2.950 2.960 2.940 3.000 48,442,000 143,932,060 2.9712 2.347 2.339 2.347 2.331 2.379 61,087,947 2.3561 0.68%
2022-11-23 0 2.940 2.940 2.950 2.940 3.060 87,721,549 262,654,659 2.9942 2.331 2.331 2.339 2.331 2.427 110,621,555 2.3744 -1.01%
2022-11-22 0 2.970 2.960 2.970 2.870 3.070 187,427,258 560,562,321 2.9908 2.355 2.347 2.355 2.276 2.434 236,355,775 2.3717 2.77%
2022-11-21 0 2.890 2.880 2.890 2.860 2.910 51,827,352 149,911,893 2.8925 2.292 2.284 2.292 2.268 2.308 65,357,057 2.2937 -0.69%
2022-11-18 0 2.910 2.900 2.910 2.860 2.930 60,412,455 175,029,334 2.8972 2.308 2.300 2.308 2.268 2.323 76,183,330 2.2975 -0.68%
2022-11-17 0 2.930 2.930 2.940 2.840 2.950 70,800,035 205,712,244 2.9055 2.323 2.323 2.331 2.252 2.339 89,282,623 2.3041 2.45%
2022-11-16 0 2.860 2.850 2.860 2.850 2.890 22,090,000 63,350,400 2.8678 2.268 2.260 2.268 2.260 2.292 27,856,669 2.2742 -0.35%
2022-11-15 0 2.870 2.860 2.870 2.830 2.890 36,506,062 104,616,546 2.8657 2.276 2.268 2.276 2.244 2.292 46,036,093 2.2725 1.06%
2022-11-14 0 2.840 2.840 2.850 2.800 2.880 63,113,961 179,718,910 2.8475 2.252 2.252 2.260 2.220 2.284 79,590,073 2.2581 1.43%
2022-11-11 0 2.800 2.790 2.800 2.780 2.860 75,495,320 211,644,606 2.8034 2.220 2.212 2.220 2.205 2.268 95,203,628 2.2231 1.08%
2022-11-10 0 2.770 2.770 2.780 2.760 2.800 26,282,556 72,846,946 2.7717 2.197 2.197 2.205 2.189 2.220 33,143,706 2.1979 -0.72%
2022-11-09 0 2.790 2.780 2.790 2.770 2.820 41,370,880 115,645,542 2.7953 2.212 2.205 2.212 2.197 2.236 52,170,888 2.2167 0.00%
2022-11-08 0 2.790 2.790 2.800 2.780 2.820 16,235,854 45,362,979 2.7940 2.212 2.212 2.220 2.205 2.236 20,474,278 2.2156 0.00%
2022-11-07 0 2.790 2.790 2.800 2.780 2.840 38,348,594 107,768,571 2.8102 2.212 2.212 2.220 2.205 2.252 48,359,624 2.2285 -0.36%
2022-11-04 0 2.800 2.800 2.810 2.790 2.850 69,482,777 195,580,096 2.8148 2.220 2.220 2.228 2.212 2.260 87,621,490 2.2321 -0.36%
2022-11-03 0 2.810 2.800 2.810 2.780 2.840 57,425,382 161,338,197 2.8095 2.228 2.220 2.228 2.205 2.252 72,416,472 2.2279 1.81%
2022-11-02 0 2.760 2.760 2.770 2.750 2.790 20,828,000 57,576,020 2.7644 2.189 2.189 2.197 2.181 2.212 26,265,220 2.1921 0.00%
2022-11-01 0 2.760 2.750 2.770 2.740 2.800 52,430,367 145,172,599 2.7689 2.189 2.181 2.197 2.173 2.220 66,117,491 2.1957 0.36%
2022-10-31 0 2.750 2.750 2.760 2.730 2.810 49,319,891 136,293,064 2.7635 2.181 2.181 2.189 2.165 2.228 62,195,015 2.1914 -1.08%
2022-10-28 0 2.780 2.770 2.780 2.730 2.860 49,980,200 138,794,612 2.7770 2.205 2.197 2.205 2.165 2.268 63,027,700 2.2021 -1.07%
2022-10-27 0 2.810 2.810 2.820 2.780 2.850 34,969,238 98,559,798 2.8185 2.228 2.228 2.236 2.205 2.260 44,098,075 2.2350 1.08%
2022-10-26 0 2.780 2.770 2.780 2.750 2.810 28,545,134 79,529,307 2.7861 2.205 2.197 2.205 2.181 2.228 35,996,937 2.2093 0.72%
2022-10-25 0 2.760 2.760 2.770 2.690 2.790 102,034,223 280,256,704 2.7467 2.189 2.189 2.197 2.133 2.212 128,670,601 2.1781 -0.72%
2022-10-24 0 2.780 2.770 2.780 2.750 2.890 147,077,993 410,749,166 2.7927 2.205 2.197 2.205 2.181 2.292 185,473,199 2.2146 -3.47%
2022-10-21 0 2.880 2.870 2.880 2.840 2.900 61,216,352 175,819,136 2.8721 2.284 2.276 2.284 2.252 2.300 77,197,087 2.2775 -1.03%
2022-10-20 0 2.910 2.900 2.910 2.890 2.950 31,782,277 92,805,134 2.9200 2.308 2.300 2.308 2.292 2.339 40,079,148 2.3155 -1.36%
2022-10-19 0 2.950 2.940 2.950 2.900 2.960 62,620,105 183,554,305 2.9312 2.339 2.331 2.339 2.300 2.347 78,967,294 2.3244 1.37%
2022-10-18 0 2.910 2.900 2.910 2.890 2.930 38,029,761 110,605,294 2.9084 2.308 2.300 2.308 2.292 2.323 47,957,558 2.3063 0.00%
2022-10-17 0 2.910 2.900 2.910 2.860 2.920 53,490,051 154,731,371 2.8927 2.308 2.300 2.308 2.268 2.316 67,453,809 2.2939 0.69%
2022-10-14 0 2.890 2.880 2.890 2.880 2.920 74,983,149 217,457,383 2.9001 2.292 2.284 2.292 2.284 2.316 94,557,753 2.2997 0.35%
2022-10-13 0 2.880 2.870 2.880 2.830 2.890 60,377,225 173,498,599 2.8736 2.284 2.276 2.284 2.244 2.292 76,138,903 2.2787 1.41%
2022-10-12 0 2.840 2.840 2.850 2.810 2.900 103,365,828 295,867,341 2.8623 2.252 2.252 2.260 2.228 2.300 130,349,826 2.2698 0.35%
2022-10-11 0 2.830 2.820 2.830 2.810 2.860 31,005,578 87,866,886 2.8339 2.244 2.236 2.244 2.228 2.268 39,099,689 2.2473 0.00%
2022-10-10 0 2.830 2.820 2.830 2.790 2.850 91,740,335 258,600,934 2.8188 2.244 2.236 2.244 2.212 2.260 115,689,459 2.2353 0.71%
2022-10-07 0 2.810 2.810 2.820 2.800 2.840 38,332,000 108,127,690 2.8208 2.228 2.228 2.236 2.220 2.252 48,338,698 2.2369 -0.35%
2022-10-06 0 2.820 2.810 2.820 2.790 2.830 11,164,000 31,408,740 2.8134 2.236 2.228 2.236 2.212 2.244 14,078,400 2.2310 0.71%
2022-10-05 0 2.800 2.800 2.810 2.790 2.830 27,415,149 77,009,540 2.8090 2.220 2.220 2.228 2.212 2.244 34,571,966 2.2275 1.08%
2022-10-03 0 2.770 2.760 2.770 2.720 2.790 17,016,558 46,846,208 2.7530 2.197 2.189 2.197 2.157 2.212 21,458,788 2.1831 0.73%
2022-09-30 0 2.750 2.750 2.760 2.710 2.790 36,507,000 100,717,630 2.7589 2.181 2.181 2.189 2.149 2.212 46,037,275 2.1877 1.10%
2022-09-29 0 2.720 2.710 2.720 2.700 2.780 35,327,157 96,351,805 2.7274 2.157 2.149 2.157 2.141 2.205 44,549,430 2.1628 -0.73%
2022-09-28 0 2.740 2.740 2.750 2.700 2.830 96,670,000 267,439,028 2.7665 2.173 2.173 2.181 2.141 2.244 121,906,029 2.1938 -2.49%
2022-09-27 0 2.810 2.800 2.810 2.790 2.850 135,008,500 379,468,390 2.8107 2.228 2.220 2.228 2.212 2.260 170,252,924 2.2289 -0.71%
2022-09-26 0 2.830 2.820 2.830 2.820 2.920 130,848,000 373,567,416 2.8550 2.244 2.236 2.244 2.236 2.316 165,006,311 2.2640 -3.08%
2022-09-23 0 2.920 2.910 2.920 2.820 2.960 163,310,393 476,132,744 2.9155 2.316 2.308 2.316 2.236 2.347 205,943,122 2.3120 3.55%
2022-09-22 0 2.820 2.810 2.820 2.770 2.840 93,851,412 264,375,186 2.8170 2.236 2.228 2.236 2.197 2.252 118,351,639 2.2338 0.71%
2022-09-21 0 2.800 2.800 2.810 2.790 2.830 48,273,170 135,584,822 2.8087 2.220 2.220 2.228 2.212 2.244 60,875,044 2.2273 -0.71%
2022-09-20 0 2.820 2.810 2.820 2.800 2.840 37,112,054 104,603,274 2.8186 2.236 2.228 2.236 2.220 2.252 46,800,281 2.2351 0.36%
2022-09-19 0 2.810 2.810 2.820 2.780 2.840 56,092,000 158,043,500 2.8176 2.228 2.228 2.236 2.205 2.252 70,735,006 2.2343 0.36%
2022-09-16 0 2.800 2.800 2.810 2.780 2.830 48,920,951 137,201,852 2.8046 2.220 2.220 2.228 2.205 2.244 61,691,930 2.2240 0.36%
2022-09-15 0 2.790 2.780 2.790 2.760 2.810 57,044,000 158,527,580 2.7790 2.212 2.205 2.212 2.189 2.228 71,935,528 2.2037 0.36%
2022-09-14 0 2.780 2.770 2.780 2.760 2.800 59,359,545 164,899,351 2.7780 2.205 2.197 2.205 2.189 2.220 74,855,554 2.2029 -0.71%
2022-09-13 0 2.800 2.800 2.810 2.780 2.880 78,181,336 221,419,167 2.8321 2.220 2.220 2.228 2.205 2.284 98,590,837 2.2458 1.08%
2022-09-09 0 2.770 2.770 2.780 2.690 2.810 88,424,800 245,640,780 2.7780 2.197 2.197 2.205 2.133 2.228 111,508,392 2.2029 2.97%
2022-09-08 0 2.690 2.680 2.690 2.660 2.710 30,512,000 82,198,520 2.6940 2.133 2.125 2.133 2.109 2.149 38,477,260 2.1363 1.13%
2022-09-07 0 2.660 2.650 2.660 2.640 2.660 26,635,935 70,649,187 2.6524 2.109 2.101 2.109 2.093 2.109 33,589,336 2.1033 0.00%
2022-09-06 0 2.660 2.660 2.670 2.640 2.690 53,122,000 141,434,280 2.6624 2.109 2.109 2.117 2.093 2.133 66,989,677 2.1113 0.00%
2022-09-05 0 2.660 2.660 2.670 2.640 2.680 36,124,350 96,254,362 2.6645 2.109 2.109 2.117 2.093 2.125 45,554,733 2.1129 0.38%
2022-09-02 0 2.650 2.650 2.660 2.620 2.670 43,521,264 115,313,602 2.6496 2.101 2.101 2.109 2.078 2.117 54,882,637 2.1011 0.76%
2022-09-01 0 2.630 2.630 2.640 2.620 2.690 164,602,931 434,893,932 2.6421 2.086 2.086 2.093 2.078 2.133 207,573,081 2.0951 -1.87%
2022-08-31 0 2.680 2.680 2.690 2.660 2.710 113,772,624 305,780,519 2.6876 2.125 2.125 2.133 2.109 2.149 143,473,351 2.1313 -0.02%
2022-08-30 0 2.820 2.820 2.830 2.820 2.860 124,076,000 353,216,400 2.8468 2.126 2.126 2.133 2.126 2.156 164,610,781 2.1458 -1.05%
2022-08-29 0 2.850 2.850 2.860 2.840 2.880 71,117,106 202,741,223 2.8508 2.148 2.148 2.156 2.141 2.171 94,350,578 2.1488 -0.35%
2022-08-26 0 2.860 2.850 2.860 2.840 2.870 41,285,672 117,829,742 2.8540 2.156 2.148 2.156 2.141 2.163 54,773,419 2.1512 0.00%
2022-08-25 0 2.860 2.860 2.870 2.850 2.870 45,662,000 130,383,540 2.8554 2.156 2.156 2.163 2.148 2.163 60,579,463 2.1523 0.00%
2022-08-24 0 2.860 2.850 2.860 2.850 2.880 48,019,257 137,356,524 2.8604 2.156 2.148 2.156 2.148 2.171 63,706,820 2.1561 0.00%
2022-08-23 0 2.860 2.860 2.870 2.850 2.900 59,397,292 170,459,623 2.8698 2.156 2.156 2.163 2.148 2.186 78,801,981 2.1631 -1.38%
2022-08-22 0 2.900 2.900 2.910 2.890 2.920 51,126,682 148,485,176 2.9043 2.186 2.186 2.193 2.178 2.201 67,829,419 2.1891 -0.68%
2022-08-19 0 2.920 2.920 2.930 2.890 2.930 36,811,788 107,151,183 2.9108 2.201 2.201 2.208 2.178 2.208 48,837,947 2.1940 0.69%
2022-08-18 0 2.900 2.900 2.910 2.880 2.930 54,621,972 158,819,359 2.9076 2.186 2.186 2.193 2.171 2.208 72,466,597 2.1916 0.35%
2022-08-17 0 2.890 2.890 2.900 2.810 2.890 86,989,929 248,801,495 2.8601 2.178 2.178 2.186 2.118 2.178 115,408,944 2.1558 1.05%
2022-08-16 0 2.860 2.860 2.870 2.840 2.880 42,402,000 121,147,080 2.8571 2.156 2.156 2.163 2.141 2.171 56,254,443 2.1536 0.35%
2022-08-15 0 2.850 2.850 2.860 2.830 2.870 97,001,403 276,487,538 2.8503 2.148 2.148 2.156 2.133 2.163 128,691,098 2.1485 0.00%
2022-08-12 0 2.850 2.840 2.850 2.830 2.880 79,184,086 225,797,899 2.8516 2.148 2.141 2.148 2.133 2.171 105,052,985 2.1494 0.71%
2022-08-11 0 2.830 2.830 2.840 2.790 2.840 75,831,885 214,101,701 2.8234 2.133 2.133 2.141 2.103 2.141 100,605,643 2.1281 1.07%
2022-08-10 0 2.800 2.790 2.800 2.730 2.810 86,934,345 241,925,112 2.7828 2.111 2.103 2.111 2.058 2.118 115,335,201 2.0976 1.45%
2022-08-09 0 2.760 2.750 2.760 2.700 2.770 64,036,700 175,893,491 2.7468 2.080 2.073 2.080 2.035 2.088 84,957,052 2.0704 2.60%
2022-08-08 0 2.690 2.690 2.700 2.670 2.700 23,338,000 62,681,520 2.6858 2.028 2.028 2.035 2.013 2.035 30,962,365 2.0244 0.00%
2022-08-05 0 2.690 2.690 2.700 2.670 2.710 28,306,552 76,115,424 2.6890 2.028 2.028 2.035 2.013 2.043 37,554,109 2.0268 -0.37%
2022-08-04 0 2.700 2.690 2.700 2.650 2.700 55,308,305 147,804,799 2.6724 2.035 2.028 2.035 1.997 2.035 73,377,150 2.0143 1.89%
2022-08-03 0 2.650 2.640 2.650 2.630 2.670 40,028,991 106,028,316 2.6488 1.997 1.990 1.997 1.982 2.013 53,106,189 1.9965 -0.38%
2022-08-02 0 2.660 2.650 2.660 2.630 2.690 104,046,227 276,512,334 2.6576 2.005 1.997 2.005 1.982 2.028 138,037,418 2.0032 -1.48%
2022-08-01 0 2.700 2.690 2.700 2.690 2.720 26,729,184 72,149,840 2.6993 2.035 2.028 2.035 2.028 2.050 35,461,426 2.0346 0.00%
2022-07-29 0 2.700 2.690 2.700 2.680 2.710 24,822,000 66,880,480 2.6944 2.035 2.028 2.035 2.020 2.043 32,931,178 2.0309 0.00%
2022-07-28 0 2.700 2.690 2.700 2.680 2.730 52,299,746 141,257,386 2.7009 2.035 2.028 2.035 2.020 2.058 69,385,715 2.0358 -0.74%
2022-07-27 0 2.720 2.710 2.720 2.710 2.750 17,032,000 46,348,460 2.7213 2.050 2.043 2.050 2.043 2.073 22,596,238 2.0512 -0.73%
2022-07-26 0 2.740 2.740 2.750 2.710 2.760 15,254,000 41,863,560 2.7444 2.065 2.065 2.073 2.043 2.080 20,237,377 2.0686 0.74%
2022-07-25 0 2.720 2.710 2.720 2.700 2.730 21,817,000 59,143,400 2.7109 2.050 2.043 2.050 2.035 2.058 28,944,465 2.0433 -0.37%
2022-07-22 0 2.730 2.720 2.730 2.700 2.750 26,750,182 72,664,938 2.7164 2.058 2.050 2.058 2.035 2.073 35,489,284 2.0475 -0.36%
2022-07-21 0 2.740 2.730 2.740 2.710 2.790 46,270,000 126,601,880 2.7362 2.065 2.058 2.065 2.043 2.103 61,386,093 2.0624 -1.08%
2022-07-20 0 2.770 2.770 2.780 2.770 2.810 37,668,371 105,125,963 2.7908 2.088 2.088 2.095 2.088 2.118 49,974,370 2.1036 0.00%
2022-07-19 0 2.770 2.760 2.770 2.750 2.780 25,776,303 71,212,644 2.7627 2.088 2.080 2.088 2.073 2.095 34,197,245 2.0824 0.00%
2022-07-18 0 2.770 2.760 2.770 2.720 2.800 51,556,000 142,719,040 2.7682 2.088 2.080 2.088 2.050 2.111 68,398,993 2.0866 1.84%
2022-07-15 0 2.720 2.720 2.730 2.710 2.730 46,833,927 127,333,926 2.7188 2.050 2.050 2.058 2.043 2.058 62,134,251 2.0493 -0.37%
2022-07-14 0 2.730 2.720 2.730 2.700 2.750 31,420,862 85,448,476 2.7195 2.058 2.050 2.058 2.035 2.073 41,685,843 2.0498 0.00%
2022-07-13 0 2.730 2.730 2.740 2.720 2.760 24,428,860 66,828,326 2.7356 2.058 2.058 2.065 2.050 2.080 32,409,601 2.0620 -0.36%
2022-07-12 0 2.740 2.740 2.750 2.700 2.770 68,221,651 187,048,149 2.7418 2.065 2.065 2.073 2.035 2.088 90,509,198 2.0666 1.48%
2022-07-11 0 2.700 2.700 2.710 2.670 2.720 65,404,012 176,415,535 2.6973 2.035 2.035 2.043 2.013 2.050 86,771,055 2.0331 1.12%
2022-07-08 0 2.670 2.670 2.680 2.650 2.710 45,054,105 120,522,942 2.6751 2.013 2.013 2.020 1.997 2.043 59,772,973 2.0163 -1.11%
2022-07-07 0 2.700 2.690 2.700 2.650 2.700 30,316,423 81,163,412 2.6772 2.035 2.028 2.035 1.997 2.035 40,220,591 2.0180 1.50%
2022-07-06 0 2.660 2.660 2.670 2.640 2.680 29,156,600 77,415,592 2.6552 2.005 2.005 2.013 1.990 2.020 38,681,862 2.0013 -0.37%
2022-07-05 0 2.670 2.670 2.680 2.650 2.690 67,156,691 179,537,436 2.6734 2.013 2.013 2.020 1.997 2.028 89,096,323 2.0151 0.38%
2022-07-04 0 2.660 2.650 2.660 2.640 2.690 46,994,064 125,112,457 2.6623 2.005 1.997 2.005 1.990 2.028 62,346,703 2.0067 -0.37%
2022-06-30 0 2.670 2.670 2.680 2.640 2.680 52,788,214 140,516,738 2.6619 2.013 2.013 2.020 1.990 2.020 70,033,763 2.0064 0.38%
2022-06-29 0 2.660 2.660 2.670 2.640 2.700 67,948,900 181,274,609 2.6678 2.005 2.005 2.013 1.990 2.035 90,147,341 2.0109 -0.75%
2022-06-28 0 2.680 2.670 2.680 2.670 2.690 42,747,693 114,641,842 2.6818 2.020 2.013 2.020 2.013 2.028 56,713,072 2.0214 0.75%
2022-06-27 0 2.660 2.660 2.670 2.650 2.710 104,189,137 278,247,321 2.6706 2.005 2.005 2.013 1.997 2.043 138,227,016 2.0130 -0.75%
2022-06-24 0 2.680 2.670 2.680 2.650 2.710 57,832,820 154,785,141 2.6764 2.020 2.013 2.020 1.997 2.043 76,726,407 2.0174 -0.37%
2022-06-23 0 2.690 2.690 2.700 2.670 2.720 39,870,000 107,618,570 2.6992 2.028 2.028 2.035 2.013 2.050 52,895,256 2.0346 0.37%
2022-06-22 0 2.680 2.680 2.690 2.670 2.720 31,946,495 85,916,915 2.6894 2.020 2.020 2.028 2.013 2.050 42,383,196 2.0271 -1.11%
2022-06-21 0 2.710 2.700 2.710 2.680 2.730 33,403,589 90,551,051 2.7108 2.043 2.035 2.043 2.020 2.058 44,316,313 2.0433 1.12%
2022-06-20 0 2.680 2.670 2.680 2.660 2.700 44,568,600 119,099,474 2.6723 2.020 2.013 2.020 2.005 2.035 59,128,857 2.0142 0.00%
2022-06-17 0 2.680 2.680 2.690 2.660 2.710 31,464,069 84,592,678 2.6885 2.020 2.020 2.028 2.005 2.043 41,743,165 2.0265 0.37%
2022-06-16 0 2.670 2.660 2.670 2.650 2.730 49,528,687 132,811,354 2.6815 2.013 2.005 2.013 1.997 2.058 65,709,370 2.0212 -1.11%
2022-06-15 0 2.700 2.690 2.700 2.690 2.740 52,638,681 143,022,070 2.7171 2.035 2.028 2.035 2.028 2.065 69,835,378 2.0480 0.37%
2022-06-14 0 2.690 2.690 2.700 2.680 2.710 46,107,500 124,131,756 2.6922 2.028 2.028 2.035 2.020 2.043 61,170,505 2.0293 -0.37%
2022-06-13 0 2.700 2.700 2.710 2.680 2.750 48,024,338 130,225,911 2.7117 2.035 2.035 2.043 2.020 2.073 63,713,561 2.0439 -2.17%
2022-06-10 0 2.760 2.750 2.760 2.730 2.770 47,793,575 131,252,511 2.7462 2.080 2.073 2.080 2.058 2.088 63,407,409 2.0700 -0.36%
2022-06-09 0 2.770 2.760 2.770 2.740 2.780 25,595,680 70,593,482 2.7580 2.088 2.080 2.088 2.065 2.095 33,957,614 2.0789 0.36%
2022-06-08 0 2.760 2.750 2.760 2.730 2.790 110,563,828 304,434,485 2.7535 2.080 2.073 2.080 2.058 2.103 146,684,274 2.0754 0.36%
2022-06-07 0 2.750 2.750 2.760 2.740 2.800 46,185,185 127,668,093 2.7643 2.073 2.073 2.080 2.065 2.111 61,273,569 2.0836 -0.72%
2022-06-06 0 2.770 2.770 2.780 2.750 2.820 50,949,441 141,474,896 2.7768 2.088 2.088 2.095 2.073 2.126 67,594,275 2.0930 0.00%
2022-06-02 0 2.770 2.760 2.770 2.760 2.780 36,413,680 100,860,018 2.7698 2.088 2.080 2.088 2.080 2.095 48,309,780 2.0878 -0.36%
2022-06-01 0 2.780 2.780 2.790 2.760 2.800 60,130,748 167,184,979 2.7804 2.095 2.095 2.103 2.080 2.111 79,775,052 2.0957 -0.36%
2022-05-31 0 2.790 2.790 2.800 2.770 2.840 114,062,149 319,058,177 2.7972 2.103 2.103 2.111 2.088 2.141 151,325,473 2.1084 -1.16%
2022-05-30 0 3.020 3.010 3.020 2.990 3.040 77,687,081 234,487,907 3.0184 2.128 2.121 2.128 2.107 2.142 110,267,574 2.1265 0.33%
2022-05-27 0 3.010 3.000 3.010 2.970 3.040 83,377,947 250,843,690 3.0085 2.121 2.114 2.121 2.092 2.142 118,345,082 2.1196 0.00%
2022-05-26 0 3.010 3.010 3.020 2.970 3.020 75,864,534 227,533,130 2.9992 2.121 2.121 2.128 2.092 2.128 107,680,685 2.1130 0.33%
2022-05-25 0 3.000 3.000 3.010 2.890 3.020 185,328,453 550,174,702 2.9686 2.114 2.114 2.121 2.036 2.128 263,051,703 2.0915 3.45%
2022-05-24 0 2.900 2.890 2.900 2.870 2.910 124,702,262 360,540,555 2.8912 2.043 2.036 2.043 2.022 2.050 177,000,033 2.0370 0.69%
2022-05-23 0 2.880 2.880 2.890 2.850 2.920 89,524,784 259,371,323 2.8972 2.029 2.029 2.036 2.008 2.057 127,069,786 2.0412 0.35%
2022-05-20 0 2.870 2.870 2.890 2.850 2.900 77,742,301 224,380,979 2.8862 2.022 2.022 2.036 2.008 2.043 110,345,952 2.0334 0.00%
2022-05-19 0 2.870 2.860 2.870 2.820 2.890 75,837,081 217,211,175 2.8642 2.022 2.015 2.022 1.987 2.036 107,641,719 2.0179 0.00%
2022-05-18 0 2.870 2.860 2.870 2.790 2.880 82,751,085 235,704,313 2.8484 2.022 2.015 2.022 1.966 2.029 117,455,326 2.0068 2.50%
2022-05-17 0 2.800 2.790 2.800 2.740 2.820 127,571,200 353,580,748 2.7716 1.973 1.966 1.973 1.930 1.987 181,072,150 1.9527 1.45%
2022-05-16 0 2.760 2.760 2.770 2.750 2.820 83,286,749 231,277,772 2.7769 1.945 1.945 1.952 1.937 1.987 118,215,637 1.9564 -0.36%
2022-05-13 0 2.770 2.770 2.780 2.750 2.810 93,643,654 259,872,737 2.7751 1.952 1.952 1.959 1.937 1.980 132,916,032 1.9552 0.00%
2022-05-12 0 2.770 2.760 2.770 2.730 2.780 83,553,423 230,371,819 2.7572 1.952 1.945 1.952 1.923 1.959 118,594,149 1.9425 -0.36%
2022-05-11 0 2.780 2.780 2.790 2.770 2.820 85,174,249 237,996,910 2.7942 1.959 1.959 1.966 1.952 1.987 120,894,719 1.9686 -1.07%
2022-05-10 0 2.810 2.800 2.810 2.740 2.810 106,081,721 293,618,050 2.7678 1.980 1.973 1.980 1.930 1.980 150,570,389 1.9500 -0.35%
2022-05-06 0 2.820 2.810 2.820 2.800 2.840 101,816,107 287,248,850 2.8213 1.987 1.980 1.987 1.973 2.001 144,515,858 1.9877 -1.40%
2022-05-05 0 2.860 2.860 2.870 2.850 2.930 141,467,279 406,078,195 2.8705 2.015 2.015 2.022 2.008 2.064 200,795,982 2.0223 -1.72%
2022-05-04 0 2.910 2.900 2.910 2.880 2.920 54,060,197 156,401,306 2.8931 2.050 2.043 2.050 2.029 2.057 76,732,022 2.0383 -0.68%
2022-05-03 0 2.930 2.930 2.940 2.910 2.970 32,640,175 96,105,261 2.9444 2.064 2.064 2.071 2.050 2.092 46,328,847 2.0744 -0.68%
2022-04-29 0 2.950 2.950 2.960 2.910 2.960 54,590,126 160,277,451 2.9360 2.078 2.078 2.085 2.050 2.085 77,484,193 2.0685 0.34%
2022-04-28 0 2.940 2.940 2.950 2.870 2.960 74,471,026 218,379,384 2.9324 2.071 2.071 2.078 2.022 2.085 105,702,767 2.0660 2.44%
2022-04-27 0 2.870 2.860 2.870 2.830 2.890 119,664,331 342,693,329 2.8638 2.022 2.015 2.022 1.994 2.036 169,849,289 2.0176 0.00%
2022-04-26 0 2.870 2.860 2.870 2.860 2.910 158,149,807 457,465,423 2.8926 2.022 2.015 2.022 2.015 2.050 224,474,847 2.0379 -1.03%
2022-04-25 0 2.900 2.890 2.900 2.890 2.990 143,763,162 419,770,067 2.9199 2.043 2.036 2.043 2.036 2.107 204,054,715 2.0571 -3.97%
2022-04-22 0 3.020 3.020 3.030 2.950 3.030 80,405,660 241,350,031 3.0017 2.128 2.128 2.135 2.078 2.135 114,126,274 2.1148 0.67%
2022-04-21 0 3.000 2.990 3.000 2.950 3.100 200,658,719 603,909,844 3.0096 2.114 2.107 2.114 2.078 2.184 284,811,193 2.1204 -2.60%
2022-04-20 0 3.080 3.080 3.090 3.060 3.110 74,459,396 229,953,976 3.0883 2.170 2.170 2.177 2.156 2.191 105,686,259 2.1758 -0.65%
2022-04-19 0 3.100 3.100 3.110 3.090 3.120 38,713,335 120,275,038 3.1068 2.184 2.184 2.191 2.177 2.198 54,948,976 2.1888 -0.64%
2022-04-14 0 3.120 3.120 3.130 3.080 3.150 102,183,690 319,925,592 3.1309 2.198 2.198 2.205 2.170 2.219 145,037,598 2.2058 1.63%
2022-04-13 0 3.070 3.070 3.080 3.050 3.100 84,039,842 258,607,879 3.0772 2.163 2.163 2.170 2.149 2.184 119,284,563 2.1680 0.33%
2022-04-12 0 3.060 3.060 3.070 3.050 3.080 47,617,091 145,845,949 3.0629 2.156 2.156 2.163 2.149 2.170 67,586,799 2.1579 0.00%
2022-04-11 0 3.060 3.060 3.070 3.040 3.090 91,695,500 280,682,980 3.0610 2.156 2.156 2.163 2.142 2.177 130,150,859 2.1566 -1.61%
2022-04-08 0 3.110 3.090 3.110 3.060 3.110 95,647,640 295,176,095 3.0861 2.191 2.177 2.191 2.156 2.191 135,760,452 2.1742 0.65%
2022-04-07 0 3.090 3.080 3.090 3.080 3.160 95,674,500 298,045,670 3.1152 2.177 2.170 2.177 2.170 2.226 135,798,577 2.1948 -1.28%
2022-04-06 0 3.130 3.120 3.130 3.070 3.160 86,790,000 270,316,280 3.1146 2.205 2.198 2.205 2.163 2.226 123,188,085 2.1943 0.64%
2022-04-04 0 3.110 3.110 3.120 3.100 3.150 35,057,482 109,667,894 3.1282 2.191 2.191 2.198 2.184 2.219 49,759,927 2.2039 0.65%
2022-04-01 0 3.090 3.090 3.100 3.060 3.130 40,290,195 125,075,748 3.1044 2.177 2.177 2.184 2.156 2.205 57,187,141 2.1871 -0.32%
2022-03-31 0 3.100 3.090 3.100 3.050 3.100 18,299,020 56,384,059 3.0813 2.184 2.177 2.184 2.149 2.184 25,973,283 2.1708 0.98%
2022-03-30 0 3.070 3.070 3.080 3.050 3.110 113,724,858 348,916,508 3.0681 2.163 2.163 2.170 2.149 2.191 161,418,914 2.1616 -0.97%
2022-03-29 0 3.100 3.090 3.100 3.080 3.160 88,599,971 276,016,151 3.1153 2.184 2.177 2.184 2.170 2.226 125,757,124 2.1948 -0.64%
2022-03-28 0 3.120 3.120 3.130 3.060 3.130 72,273,272 223,411,569 3.0912 2.198 2.198 2.205 2.156 2.205 102,583,316 2.1779 0.00%
2022-03-25 0 3.120 3.110 3.120 3.100 3.200 77,579,756 243,652,096 3.1407 2.198 2.191 2.198 2.184 2.255 110,115,239 2.2127 -0.64%
2022-03-24 0 3.140 3.140 3.150 3.070 3.220 199,860,985 635,230,682 3.1784 2.212 2.212 2.219 2.163 2.269 283,678,904 2.2393 1.29%
2022-03-23 0 3.100 3.090 3.100 3.060 3.120 92,308,106 285,764,333 3.0958 2.184 2.177 2.184 2.156 2.198 131,020,381 2.1811 0.65%
2022-03-22 0 3.080 3.080 3.090 2.980 3.100 100,395,500 308,291,285 3.0708 2.170 2.170 2.177 2.100 2.184 142,499,475 2.1635 3.01%
2022-03-21 0 2.990 2.990 3.000 2.970 3.060 93,190,664 280,157,403 3.0063 2.107 2.107 2.114 2.092 2.156 132,273,067 2.1180 -1.32%
2022-03-18 0 3.030 3.020 3.030 2.940 3.040 169,015,102 506,380,209 2.9961 2.135 2.128 2.135 2.071 2.142 239,896,841 2.1108 2.71%
2022-03-17 0 2.950 2.950 2.960 2.910 2.980 111,510,782 328,460,079 2.9455 2.078 2.078 2.085 2.050 2.100 158,276,296 2.0752 2.43%
2022-03-16 0 2.880 2.870 2.880 2.780 2.910 131,589,619 374,382,821 2.8451 2.029 2.022 2.029 1.959 2.050 186,775,818 2.0045 4.35%
2022-03-15 0 2.760 2.750 2.760 2.720 2.860 221,677,255 618,341,506 2.7894 1.945 1.937 1.945 1.916 2.015 314,644,505 1.9652 -3.83%
2022-03-14 0 2.870 2.860 2.870 2.850 2.980 117,120,217 341,110,387 2.9125 2.022 2.015 2.022 2.008 2.100 166,238,222 2.0519 -2.05%
2022-03-11 0 2.930 2.930 2.940 2.860 2.940 82,863,323 240,077,433 2.8973 2.064 2.064 2.071 2.015 2.071 117,614,634 2.0412 -0.34%
2022-03-10 0 2.940 2.940 2.950 2.910 2.950 63,061,633 185,270,223 2.9379 2.071 2.071 2.078 2.050 2.078 89,508,490 2.0699 1.73%
2022-03-09 0 2.890 2.890 2.900 2.820 2.930 80,211,918 230,547,970 2.8742 2.036 2.036 2.043 1.987 2.064 113,851,280 2.0250 -0.69%
2022-03-08 0 2.910 2.900 2.910 2.880 2.970 89,633,772 261,583,448 2.9184 2.050 2.043 2.050 2.029 2.092 127,224,482 2.0561 -1.36%
2022-03-07 0 2.950 2.950 2.960 2.950 3.000 84,559,066 250,975,334 2.9680 2.078 2.078 2.085 2.078 2.114 120,021,540 2.0911 -2.64%
2022-03-04 0 3.030 3.020 3.030 2.980 3.040 45,338,320 136,644,411 3.0139 2.135 2.128 2.135 2.100 2.142 64,352,354 2.1234 -0.98%
2022-03-03 0 3.060 3.060 3.070 2.930 3.100 46,624,550 141,688,443 3.0389 2.156 2.156 2.163 2.064 2.184 66,178,005 2.1410 2.34%
2022-03-02 0 2.990 2.990 3.000 2.980 3.020 42,398,046 126,953,516 2.9943 2.107 2.107 2.114 2.100 2.128 60,178,985 2.1096 -1.32%
2022-03-01 0 3.030 3.030 3.040 2.960 3.050 49,780,369 149,611,302 3.0054 2.135 2.135 2.142 2.085 2.149 70,657,315 2.1174 1.00%
2022-02-28 0 3.000 2.990 3.000 2.950 3.050 62,561,925 186,672,139 2.9838 2.114 2.107 2.114 2.078 2.149 88,799,214 2.1022 -1.32%
2022-02-25 0 3.040 3.040 3.050 3.020 3.130 76,643,040 235,277,851 3.0698 2.142 2.142 2.149 2.128 2.205 108,785,682 2.1628 -0.98%
2022-02-24 0 3.070 3.060 3.070 3.040 3.150 66,324,325 204,719,385 3.0866 2.163 2.156 2.163 2.142 2.219 94,139,493 2.1746 -2.54%
2022-02-23 0 3.150 3.150 3.160 3.110 3.160 42,465,244 133,746,656 3.1496 2.219 2.219 2.226 2.191 2.226 60,274,365 2.2190 1.29%
2022-02-22 0 3.110 3.110 3.120 3.070 3.140 49,794,365 154,826,661 3.1093 2.191 2.191 2.198 2.163 2.212 70,677,180 2.1906 -0.64%
2022-02-21 0 3.130 3.130 3.140 3.030 3.150 69,882,793 217,908,762 3.1182 2.205 2.205 2.212 2.135 2.219 99,190,315 2.1969 2.62%
2022-02-18 0 3.050 3.050 3.060 3.000 3.080 38,760,404 118,322,421 3.0527 2.149 2.149 2.156 2.114 2.170 55,015,785 2.1507 0.66%
2022-02-17 0 3.030 3.020 3.030 3.000 3.060 22,831,000 68,826,360 3.0146 2.135 2.128 2.135 2.114 2.156 32,405,890 2.1239 -0.66%
2022-02-16 0 3.050 3.040 3.050 2.980 3.060 35,534,000 107,704,380 3.0310 2.149 2.142 2.149 2.100 2.156 50,436,288 2.1355 1.67%
2022-02-15 0 3.000 3.000 3.010 2.950 3.090 71,496,453 214,030,704 2.9936 2.114 2.114 2.121 2.078 2.177 101,480,714 2.1091 -2.28%
2022-02-14 0 3.070 3.060 3.070 3.020 3.070 37,353,467 113,735,041 3.0448 2.163 2.156 2.163 2.128 2.163 53,018,805 2.1452 0.66%
2022-02-11 0 3.050 3.050 3.060 3.010 3.130 123,837,670 379,209,315 3.0621 2.149 2.149 2.156 2.121 2.205 175,772,848 2.1574 -1.93%
2022-02-10 0 3.110 3.110 3.120 3.090 3.210 74,642,240 234,185,733 3.1374 2.191 2.191 2.198 2.177 2.262 105,945,784 2.2104 -2.51%
2022-02-09 0 3.190 3.180 3.190 3.100 3.210 152,559,922 484,298,978 3.1745 2.247 2.240 2.247 2.184 2.262 216,540,669 2.2365 2.90%
2022-02-08 0 3.100 3.100 3.110 3.050 3.140 145,108,400 449,795,938 3.0997 2.184 2.184 2.191 2.149 2.212 205,964,120 2.1839 -0.32%
2022-02-07 0 3.110 3.100 3.110 3.000 3.120 204,648,956 624,521,106 3.0517 2.191 2.184 2.191 2.114 2.198 290,474,860 2.1500 3.32%
2022-02-04 0 3.010 3.000 3.010 2.930 3.020 60,267,466 180,050,474 2.9875 2.121 2.114 2.121 2.064 2.128 85,542,502 2.1048 2.38%
2022-01-31 0 2.940 2.940 2.950 2.920 2.960 12,568,000 37,046,960 2.9477 2.071 2.071 2.078 2.057 2.085 17,838,782 2.0768 0.34%
2022-01-28 0 2.930 2.930 2.940 2.890 2.940 32,898,000 96,148,880 2.9226 2.064 2.064 2.071 2.036 2.071 46,694,799 2.0591 -0.34%
2022-01-27 0 2.940 2.930 2.940 2.910 2.960 41,551,000 121,515,470 2.9245 2.071 2.064 2.071 2.050 2.085 58,976,704 2.0604 -1.01%
2022-01-26 0 2.970 2.970 2.980 2.910 2.980 98,557,173 291,249,956 2.9551 2.092 2.092 2.100 2.050 2.100 139,890,188 2.0820 1.71%
2022-01-25 0 2.920 2.910 2.920 2.890 2.940 61,753,274 180,435,264 2.9219 2.057 2.050 2.057 2.036 2.071 87,651,430 2.0586 -0.68%
2022-01-24 0 2.940 2.940 2.950 2.900 2.960 83,907,181 247,300,385 2.9473 2.071 2.071 2.078 2.043 2.085 119,096,267 2.0765 0.68%
2022-01-21 0 2.920 2.910 2.920 2.840 2.950 140,644,502 409,664,156 2.9128 2.057 2.050 2.057 2.001 2.078 199,628,147 2.0521 2.46%
2022-01-20 0 2.850 2.840 2.850 2.830 2.890 114,954,600 328,159,920 2.8547 2.008 2.001 2.008 1.994 2.036 163,164,386 2.0112 -0.70%
2022-01-19 0 2.870 2.860 2.870 2.850 2.890 49,169,968 141,167,025 2.8710 2.022 2.015 2.022 2.008 2.036 69,790,923 2.0227 -0.35%
2022-01-18 0 2.880 2.870 2.880 2.860 2.910 42,617,400 122,720,248 2.8796 2.029 2.022 2.029 2.015 2.050 60,490,332 2.0288 0.00%
2022-01-17 0 2.880 2.870 2.880 2.850 2.900 52,532,000 151,302,180 2.8802 2.029 2.022 2.029 2.008 2.043 74,562,928 2.0292 0.00%
2022-01-14 0 2.880 2.880 2.890 2.850 2.920 78,990,000 228,766,520 2.8961 2.029 2.029 2.036 2.008 2.057 112,116,913 2.0404 0.35%
2022-01-13 0 2.870 2.870 2.880 2.800 2.900 154,314,743 443,541,248 2.8743 2.022 2.022 2.029 1.973 2.043 219,031,429 2.0250 1.77%
2022-01-12 0 2.820 2.810 2.820 2.790 2.830 59,472,797 167,001,339 2.8080 1.987 1.980 1.987 1.966 1.994 84,414,564 1.9783 0.71%
2022-01-11 0 2.800 2.790 2.800 2.780 2.820 50,156,861 140,437,142 2.8000 1.973 1.966 1.973 1.959 1.987 71,191,700 1.9727 -0.36%
2022-01-10 0 2.810 2.810 2.820 2.770 2.830 79,655,300 223,558,701 2.8066 1.980 1.980 1.987 1.952 1.994 113,061,227 1.9773 1.44%
2022-01-07 0 2.770 2.770 2.780 2.710 2.800 103,695,918 287,167,846 2.7693 1.952 1.952 1.959 1.909 1.973 147,184,026 1.9511 1.84%
2022-01-06 0 2.720 2.720 2.730 2.690 2.760 92,852,467 252,657,470 2.7211 1.916 1.916 1.923 1.895 1.945 131,793,036 1.9171 -1.09%
2022-01-05 0 2.750 2.750 2.760 2.710 2.800 200,718,708 551,954,240 2.7499 1.937 1.937 1.945 1.909 1.973 284,896,340 1.9374 1.48%
2022-01-04 0 2.710 2.700 2.710 2.590 2.730 154,739,931 414,324,812 2.6776 1.909 1.902 1.909 1.825 1.923 219,634,933 1.8864 4.63%
2022-01-03 0 2.590 2.590 2.600 2.570 2.600 23,402,300 60,530,919 2.5865 1.825 1.825 1.832 1.811 1.832 33,216,782 1.8223 -0.38%
2021-12-31 0 2.600 2.580 2.600 2.570 2.600 16,231,000 42,012,110 2.5884 1.832 1.818 1.832 1.811 1.832 23,037,975 1.8236 1.17%
2021-12-30 0 2.570 2.560 2.570 2.560 2.590 15,269,312 39,264,706 2.5715 1.811 1.804 1.811 1.804 1.825 21,672,973 1.8117 0.00%
2021-12-29 0 2.570 2.570 2.580 2.550 2.580 21,258,000 54,621,100 2.5694 1.811 1.811 1.818 1.797 1.818 30,173,203 1.8103 0.00%
2021-12-28 0 2.570 2.560 2.570 2.520 2.610 141,391,886 361,118,989 2.5540 1.811 1.804 1.811 1.775 1.839 200,688,970 1.7994 -0.77%
2021-12-24 0 2.590 2.590 2.600 2.580 2.610 38,040,532 98,805,656 2.5974 1.825 1.825 1.832 1.818 1.839 53,994,012 1.8299 0.78%
2021-12-23 0 2.570 2.570 2.580 2.540 2.590 99,838,122 257,241,918 2.5766 1.811 1.811 1.818 1.790 1.825 141,708,343 1.8153 0.39%
2021-12-22 0 2.560 2.550 2.560 2.540 2.570 35,143,999 89,719,597 2.5529 1.804 1.797 1.804 1.790 1.811 49,882,728 1.7986 0.79%
2021-12-21 0 2.540 2.540 2.550 2.510 2.570 79,136,236 201,030,301 2.5403 1.790 1.790 1.797 1.768 1.811 112,324,477 1.7897 0.79%
2021-12-20 0 2.520 2.510 2.520 2.500 2.540 50,704,000 127,723,040 2.5190 1.775 1.768 1.775 1.761 1.790 71,968,299 1.7747 -0.79%
2021-12-17 0 2.540 2.530 2.540 2.530 2.550 37,422,000 95,137,660 2.5423 1.790 1.782 1.790 1.782 1.797 53,116,079 1.7911 -0.39%
2021-12-16 0 2.550 2.540 2.550 2.520 2.560 67,112,900 170,821,979 2.5453 1.797 1.790 1.797 1.775 1.804 95,258,782 1.7932 0.00%
2021-12-15 0 2.550 2.540 2.550 2.510 2.550 67,716,983 171,602,874 2.5341 1.797 1.790 1.797 1.768 1.797 96,116,206 1.7854 0.00%
2021-12-14 0 2.550 2.540 2.550 2.510 2.570 49,062,100 124,516,389 2.5379 1.797 1.790 1.797 1.768 1.811 69,637,817 1.7881 0.00%
2021-12-13 0 2.550 2.540 2.550 2.520 2.590 136,096,065 347,698,039 2.5548 1.797 1.790 1.797 1.775 1.825 193,172,182 1.7999 0.79%
2021-12-10 0 2.530 2.530 2.540 2.510 2.550 40,096,734 101,415,989 2.5293 1.782 1.782 1.790 1.768 1.797 56,912,546 1.7820 -0.39%
2021-12-09 0 2.540 2.540 2.550 2.520 2.560 34,821,700 88,704,416 2.5474 1.790 1.790 1.797 1.775 1.804 49,425,263 1.7947 0.79%
2021-12-08 0 2.520 2.520 2.530 2.510 2.530 39,770,694 100,340,981 2.5230 1.775 1.775 1.782 1.768 1.782 56,449,771 1.7775 -0.40%
2021-12-07 0 2.530 2.520 2.530 2.490 2.560 96,664,196 242,678,433 2.5105 1.782 1.775 1.782 1.754 1.804 137,203,333 1.7688 0.00%
2021-12-06 0 2.530 2.520 2.530 2.500 2.560 84,273,800 212,972,773 2.5272 1.782 1.775 1.782 1.761 1.804 119,616,639 1.7805 -1.17%
2021-12-03 0 2.560 2.550 2.560 2.540 2.580 70,547,089 180,492,007 2.5585 1.804 1.797 1.804 1.790 1.818 100,133,205 1.8025 -0.39%
2021-12-02 0 2.570 2.570 2.580 2.550 2.590 61,374,200 157,812,576 2.5713 1.811 1.811 1.818 1.797 1.825 87,113,379 1.8116 -0.77%
2021-12-01 0 2.590 2.580 2.590 2.570 2.600 28,394,360 73,478,958 2.5878 1.825 1.818 1.825 1.811 1.832 40,302,418 1.8232 0.00%
2021-11-30 0 2.590 2.580 2.590 2.560 2.610 39,721,426 102,685,904 2.5852 1.825 1.818 1.825 1.804 1.839 56,379,841 1.8213 -0.38%
2021-11-29 0 2.600 2.590 2.600 2.590 2.620 37,692,640 98,018,824 2.6005 1.832 1.825 1.832 1.825 1.846 53,500,221 1.8321 0.00%
2021-11-26 0 2.600 2.600 2.610 2.600 2.650 45,415,527 119,164,240 2.6239 1.832 1.832 1.839 1.832 1.867 64,461,941 1.8486 -1.89%
2021-11-25 0 2.650 2.640 2.650 2.630 2.660 17,021,700 45,002,480 2.6438 1.867 1.860 1.867 1.853 1.874 24,160,279 1.8627 0.38%
2021-11-24 0 2.640 2.640 2.650 2.620 2.670 37,739,390 99,887,385 2.6468 1.860 1.860 1.867 1.846 1.881 53,566,577 1.8647 0.38%
2021-11-23 0 2.630 2.620 2.630 2.610 2.650 41,260,705 108,462,809 2.6287 1.853 1.846 1.853 1.839 1.867 58,564,665 1.8520 0.38%
2021-11-22 0 2.620 2.620 2.630 2.610 2.660 46,729,171 123,043,009 2.6331 1.846 1.846 1.853 1.839 1.874 66,326,502 1.8551 0.00%
2021-11-19 0 2.620 2.610 2.620 2.600 2.620 33,728,183 88,194,074 2.6148 1.846 1.839 1.846 1.832 1.846 47,873,145 1.8422 0.38%
2021-11-18 0 2.610 2.610 2.620 2.610 2.630 26,899,867 70,337,278 2.6148 1.839 1.839 1.846 1.839 1.853 38,181,163 1.8422 -0.76%
2021-11-17 0 2.630 2.620 2.630 2.610 2.640 35,578,000 93,356,240 2.6240 1.853 1.846 1.853 1.839 1.860 50,498,741 1.8487 0.00%
2021-11-16 0 2.630 2.620 2.630 2.620 2.640 28,556,269 75,057,893 2.6284 1.853 1.846 1.853 1.846 1.860 40,532,228 1.8518 0.00%
2021-11-15 0 2.630 2.630 2.640 2.610 2.660 37,759,323 99,197,282 2.6271 1.853 1.853 1.860 1.839 1.874 53,594,869 1.8509 0.00%
2021-11-12 0 2.630 2.620 2.630 2.610 2.660 29,160,000 76,756,020 2.6322 1.853 1.846 1.853 1.839 1.874 41,389,153 1.8545 0.00%
2021-11-11 0 2.630 2.630 2.640 2.600 2.640 23,517,246 61,703,803 2.6238 1.853 1.853 1.860 1.832 1.860 33,379,934 1.8485 0.77%
2021-11-10 0 2.610 2.610 2.620 2.600 2.650 37,172,660 97,046,918 2.6107 1.839 1.839 1.846 1.832 1.867 52,762,171 1.8393 -0.76%
2021-11-09 0 2.630 2.620 2.630 2.620 2.650 19,418,100 51,048,448 2.6289 1.853 1.846 1.853 1.846 1.867 27,561,684 1.8522 -0.38%
2021-11-08 0 2.640 2.630 2.640 2.610 2.650 34,242,413 90,126,550 2.6320 1.860 1.853 1.860 1.839 1.867 48,603,034 1.8543 0.00%
2021-11-05 0 2.640 2.630 2.640 2.610 2.650 67,877,186 178,638,312 2.6318 1.860 1.853 1.860 1.839 1.867 96,343,595 1.8542 -0.75%
2021-11-04 0 2.660 2.650 2.660 2.630 2.690 78,523,650 208,024,514 2.6492 1.874 1.867 1.874 1.853 1.895 111,454,984 1.8664 -0.75%
2021-11-03 0 2.680 2.670 2.680 2.660 2.700 48,063,213 128,749,436 2.6788 1.888 1.881 1.888 1.874 1.902 68,220,016 1.8873 -1.11%
2021-11-02 0 2.710 2.700 2.710 2.680 2.730 37,501,076 101,424,234 2.7046 1.909 1.902 1.909 1.888 1.923 53,228,318 1.9055 0.00%
2021-11-01 0 2.710 2.700 2.710 2.680 2.750 106,004,774 286,080,108 2.6987 1.909 1.902 1.909 1.888 1.937 150,461,172 1.9014 -1.09%
2021-10-29 0 2.740 2.730 2.740 2.720 2.770 59,038,448 161,812,489 2.7408 1.930 1.923 1.930 1.916 1.952 83,798,057 1.9310 -1.08%
2021-10-28 0 2.770 2.760 2.770 2.710 2.780 66,481,248 182,253,895 2.7414 1.952 1.945 1.952 1.909 1.959 94,362,227 1.9314 1.47%
2021-10-27 0 2.730 2.720 2.730 2.710 2.750 44,471,576 121,429,193 2.7305 1.923 1.916 1.923 1.909 1.937 63,122,114 1.9237 -0.73%
2021-10-26 0 2.750 2.740 2.750 2.730 2.770 50,143,500 137,717,495 2.7465 1.937 1.930 1.937 1.923 1.952 71,172,736 1.9350 -0.36%
2021-10-25 0 2.760 2.750 2.760 2.730 2.850 142,506,500 394,874,825 2.7709 1.945 1.937 1.945 1.923 2.008 202,271,032 1.9522 -1.78%
2021-10-22 0 2.810 2.810 2.820 2.810 2.830 23,325,500 65,677,410 2.8157 1.980 1.980 1.987 1.980 1.994 33,107,774 1.9837 0.00%
2021-10-21 0 2.810 2.800 2.810 2.790 2.820 51,506,868 144,299,160 2.8016 1.980 1.973 1.980 1.966 1.987 73,107,875 1.9738 0.36%
2021-10-20 0 2.800 2.800 2.810 2.770 2.810 72,904,100 204,191,096 2.8008 1.973 1.973 1.980 1.952 1.980 103,478,701 1.9733 0.72%
2021-10-19 0 2.780 2.770 2.780 2.730 2.780 63,174,732 175,144,867 2.7724 1.959 1.952 1.959 1.923 1.959 89,669,020 1.9532 1.09%
2021-10-18 0 2.750 2.740 2.750 2.710 2.800 175,848,496 482,628,604 2.7446 1.937 1.930 1.937 1.909 1.973 249,596,031 1.9336 -1.43%
2021-10-15 0 2.790 2.780 2.790 2.780 2.830 90,368,353 253,478,654 2.8049 1.966 1.959 1.966 1.959 1.994 128,267,132 1.9762 -0.36%
2021-10-12 0 2.800 2.800 2.810 2.720 2.810 166,009,451 461,957,906 2.7827 1.973 1.973 1.980 1.916 1.980 235,630,677 1.9605 2.56%
2021-10-11 0 2.730 2.730 2.740 2.720 2.760 76,396,084 209,121,949 2.7373 1.923 1.923 1.930 1.916 1.945 108,435,157 1.9285 1.49%
2021-10-08 0 2.690 2.690 2.700 2.610 2.740 242,811,211 647,514,294 2.6667 1.895 1.895 1.902 1.839 1.930 344,641,643 1.8788 3.46%
2021-10-07 0 2.600 2.600 2.610 2.580 2.610 59,114,300 154,016,165 2.6054 1.832 1.832 1.839 1.818 1.839 83,905,720 1.8356 0.78%
2021-10-06 0 2.580 2.570 2.580 2.560 2.590 35,181,337 90,800,059 2.5809 1.818 1.811 1.818 1.804 1.825 49,935,725 1.8183 0.00%
2021-10-05 0 2.580 2.570 2.580 2.560 2.590 20,901,000 53,830,360 2.5755 1.818 1.811 1.818 1.804 1.825 29,666,484 1.8145 0.00%
2021-10-04 0 2.580 2.580 2.590 2.560 2.610 32,255,672 83,277,039 2.5818 1.818 1.818 1.825 1.804 1.839 45,783,091 1.8189 -0.39%
2021-09-30 0 2.590 2.580 2.590 2.580 2.600 21,615,381 56,010,221 2.5912 1.825 1.818 1.825 1.818 1.832 30,680,463 1.8256 -0.38%
2021-09-29 0 2.600 2.590 2.600 2.580 2.610 16,436,929 42,684,840 2.5969 1.832 1.825 1.832 1.818 1.839 23,330,266 1.8296 0.00%
2021-09-28 0 2.600 2.600 2.610 2.580 2.640 129,119,100 336,062,295 2.6027 1.832 1.832 1.839 1.818 1.860 183,269,210 1.8337 -0.38%
2021-09-27 0 2.610 2.610 2.620 2.610 2.660 72,631,000 191,569,390 2.6376 1.839 1.839 1.846 1.839 1.874 103,091,068 1.8583 -0.76%
2021-09-24 0 2.630 2.620 2.630 2.620 2.650 45,200,000 119,029,140 2.6334 1.853 1.846 1.853 1.846 1.867 64,156,026 1.8553 0.00%
2021-09-23 0 2.630 2.620 2.630 2.620 2.680 71,075,000 187,573,850 2.6391 1.853 1.846 1.853 1.846 1.888 100,882,511 1.8593 0.77%
2021-09-21 0 2.610 2.610 2.620 2.550 2.620 43,992,200 114,246,255 2.5970 1.839 1.839 1.846 1.797 1.846 62,441,697 1.8296 1.16%
2021-09-20 0 2.580 2.580 2.590 2.550 2.630 66,672,000 171,322,720 2.5696 1.818 1.818 1.825 1.797 1.853 94,632,976 1.8104 -1.53%
2021-09-17 0 2.620 2.620 2.630 2.580 2.620 35,760,000 93,112,540 2.6038 1.846 1.846 1.853 1.818 1.846 50,757,068 1.8345 0.00%
2021-09-16 0 2.620 2.600 2.620 2.570 2.690 91,208,000 237,754,260 2.6067 1.846 1.832 1.846 1.811 1.895 129,458,911 1.8365 -2.60%
2021-09-15 0 2.690 2.680 2.690 2.660 2.690 63,185,211 168,834,712 2.6721 1.895 1.888 1.895 1.874 1.895 89,683,894 1.8826 -0.37%
2021-09-14 0 2.700 2.690 2.700 2.680 2.710 57,536,200 154,629,389 2.6875 1.902 1.895 1.902 1.888 1.909 81,665,795 1.8934 -0.37%
2021-09-13 0 2.710 2.700 2.710 2.670 2.710 97,581,765 262,643,198 2.6915 1.909 1.902 1.909 1.881 1.909 138,505,713 1.8963 -0.37%
2021-09-10 0 2.720 2.710 2.720 2.690 2.720 61,621,959 166,711,163 2.7054 1.916 1.909 1.916 1.895 1.916 87,465,044 1.9060 0.74%
2021-09-09 0 2.700 2.690 2.700 2.680 2.710 75,243,500 202,451,430 2.6906 1.902 1.895 1.902 1.888 1.909 106,799,202 1.8956 -0.37%
2021-09-08 0 2.710 2.710 2.720 2.690 2.760 113,982,500 308,947,315 2.7105 1.909 1.909 1.916 1.895 1.945 161,784,606 1.9096 -1.09%
2021-09-07 0 2.740 2.740 2.750 2.730 2.770 89,851,758 246,927,344 2.7482 1.930 1.930 1.937 1.923 1.952 127,533,887 1.9362 0.74%
2021-09-06 0 2.720 2.720 2.730 2.700 2.740 60,444,487 164,676,460 2.7244 1.916 1.916 1.923 1.902 1.930 85,793,762 1.9194 0.37%
2021-09-03 0 2.710 2.710 2.720 2.690 2.740 93,947,619 254,442,948 2.7083 1.909 1.909 1.916 1.895 1.930 133,347,474 1.9081 -0.37%
2021-09-02 0 2.720 2.710 2.720 2.700 2.730 89,972,000 244,444,860 2.7169 1.916 1.909 1.916 1.902 1.923 127,704,556 1.9141 0.74%
2021-09-01 0 2.700 2.700 2.710 2.700 2.750 108,804,000 296,031,750 2.7208 1.902 1.902 1.909 1.902 1.937 154,434,341 1.9169 -0.74%
2021-08-31 0 2.720 2.710 2.720 2.660 2.720 60,059,000 161,778,830 2.6937 1.916 1.909 1.916 1.874 1.916 85,246,609 1.8978 0.00%
2021-08-30 0 2.720 2.710 2.720 2.690 2.750 84,830,000 230,453,300 2.7166 1.916 1.909 1.916 1.895 1.937 120,406,098 1.9140 -1.09%
2021-08-27 0 2.750 2.750 2.760 2.730 2.780 42,981,619 118,310,442 2.7526 1.937 1.937 1.945 1.923 1.959 61,007,298 1.9393 -0.36%
2021-08-26 0 2.760 2.760 2.770 2.730 2.820 89,990,100 248,378,041 2.7601 1.945 1.945 1.952 1.923 1.987 127,730,247 1.9446 -1.78%
2021-08-25 0 2.810 2.800 2.810 2.730 2.830 107,817,127 300,879,067 2.7906 1.980 1.973 1.980 1.923 1.994 153,033,592 1.9661 0.36%
2021-08-24 0 2.800 2.790 2.800 2.740 2.800 109,801,659 305,841,539 2.7854 1.973 1.966 1.973 1.930 1.973 155,850,399 1.9624 2.19%
2021-08-23 0 2.740 2.730 2.740 2.680 2.810 251,548,418 684,317,508 2.7204 1.930 1.923 1.930 1.888 1.980 357,043,069 1.9166 -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 1.966 1.959 1.966 1.923 2.085 703,256,896 1.9679 -4.78%
2021-08-19 0 2.930 2.930 2.940 2.900 3.040 150,875,028 444,213,564 2.9442 2.064 2.064 2.071 2.043 2.142 214,149,163 2.0743 -2.33%
2021-08-18 0 3.000 2.990 3.000 2.980 3.060 114,114,700 344,341,813 3.0175 2.114 2.107 2.114 2.100 2.156 161,972,248 2.1259 -1.96%
2021-08-17 0 3.060 3.050 3.060 3.020 3.110 135,467,300 415,784,743 3.0693 2.156 2.149 2.156 2.128 2.191 192,279,725 2.1624 0.66%
2021-08-16 0 3.040 3.040 3.050 3.010 3.170 96,701,930 296,952,657 3.0708 2.142 2.142 2.149 2.121 2.233 137,256,891 2.1635 -2.88%
2021-08-13 0 3.130 3.130 3.140 3.070 3.150 113,792,845 356,098,411 3.1294 2.205 2.205 2.212 2.163 2.219 161,515,413 2.2047 1.29%
2021-08-12 0 3.090 3.080 3.090 3.060 3.170 123,688,921 384,791,099 3.1110 2.177 2.170 2.177 2.156 2.233 175,561,716 2.1918 0.65%
2021-08-11 0 3.070 3.060 3.070 2.910 3.070 220,889,521 664,613,449 3.0088 2.163 2.156 2.163 2.050 2.163 313,526,411 2.1198 6.23%
2021-08-10 0 2.890 2.880 2.890 2.850 2.950 150,202,200 434,389,144 2.8920 2.036 2.029 2.036 2.008 2.078 213,194,163 2.0375 0.70%
2021-08-09 0 2.870 2.860 2.870 2.810 2.910 169,939,828 486,103,896 2.8604 2.022 2.015 2.022 1.980 2.050 241,209,379 2.0153 -1.71%
2021-08-06 0 2.920 2.910 2.920 2.890 3.030 193,567,368 567,701,433 2.9328 2.057 2.050 2.057 2.036 2.135 274,745,863 2.0663 -0.34%
2021-08-05 0 2.930 2.930 2.940 2.890 2.980 179,508,000 525,784,940 2.9290 2.064 2.064 2.071 2.036 2.100 254,790,262 2.0636 -1.68%
2021-08-04 0 2.980 2.970 2.980 2.970 3.130 171,114,300 522,732,316 3.0549 2.100 2.092 2.100 2.092 2.205 242,876,403 2.1523 -3.87%
2021-08-03 0 3.100 3.100 3.110 3.100 3.200 163,707,045 514,231,398 3.1412 2.184 2.184 2.191 2.184 2.255 232,362,685 2.2131 -2.52%
2021-08-02 0 3.180 3.180 3.190 3.150 3.240 128,954,098 414,461,720 3.2140 2.240 2.240 2.247 2.219 2.283 183,035,009 2.2644 0.63%
2021-07-30 0 3.160 3.150 3.160 3.010 3.180 219,989,320 682,553,961 3.1027 2.226 2.219 2.226 2.121 2.240 312,248,682 2.1859 1.61%
2021-07-29 0 3.110 3.110 3.130 3.100 3.180 174,039,402 546,846,112 3.1421 2.191 2.191 2.205 2.184 2.240 247,028,237 2.2137 0.65%
2021-07-28 0 3.090 3.080 3.090 2.880 3.100 272,946,856 813,196,047 2.9793 2.177 2.170 2.177 2.029 2.184 387,415,608 2.0990 5.82%
2021-07-27 0 2.920 2.920 2.930 2.850 3.070 235,911,600 700,683,622 2.9701 2.057 2.057 2.064 2.008 2.163 334,848,466 2.0925 -1.68%
2021-07-26 0 2.970 2.970 2.980 2.950 3.150 175,012,917 532,989,438 3.0454 2.092 2.092 2.100 2.078 2.219 248,410,026 2.1456 -3.88%
2021-07-23 0 3.090 3.080 3.090 3.090 3.230 109,240,495 342,856,617 3.1385 2.177 2.170 2.177 2.177 2.276 155,053,894 2.2112 -3.13%
2021-07-22 0 3.190 3.180 3.190 3.120 3.220 147,979,430 469,858,559 3.1752 2.247 2.240 2.247 2.198 2.269 210,039,206 2.2370 2.24%
2021-07-21 0 3.120 3.120 3.130 3.100 3.170 93,052,640 291,279,424 3.1303 2.198 2.198 2.205 2.184 2.233 132,077,158 2.2054 0.00%
2021-07-20 0 3.120 3.110 3.120 3.070 3.180 111,099,589 345,929,777 3.1137 2.198 2.191 2.198 2.163 2.240 157,692,656 2.1937 -1.27%
2021-07-19 0 3.160 3.160 3.170 3.010 3.200 262,645,659 823,029,935 3.1336 2.226 2.226 2.233 2.121 2.255 372,794,284 2.2077 6.04%
2021-07-16 0 2.980 2.980 2.990 2.970 3.100 153,529,947 464,329,152 3.0244 2.100 2.100 2.107 2.092 2.184 217,917,505 2.1308 -0.33%
2021-07-15 0 2.990 2.980 2.990 2.950 3.030 65,482,153 195,501,907 2.9856 2.107 2.100 2.107 2.078 2.135 92,944,130 2.1034 -0.66%
2021-07-14 0 3.010 3.000 3.010 2.980 3.050 100,929,222 304,138,163 3.0134 2.121 2.114 2.121 2.100 2.149 143,257,030 2.1230 -1.95%
2021-07-13 0 3.070 3.060 3.070 2.820 3.080 269,782,257 801,378,428 2.9705 2.163 2.156 2.163 1.987 2.170 382,923,836 2.0928 8.10%
2021-07-12 0 2.840 2.830 2.840 2.770 2.870 99,471,963 281,382,476 2.8288 2.001 1.994 2.001 1.952 2.022 141,188,624 1.9930 1.07%
2021-07-09 0 2.810 2.800 2.810 2.720 2.860 115,555,096 323,871,683 2.8027 1.980 1.973 1.980 1.916 2.015 164,016,719 1.9746 1.81%
2021-07-08 0 2.760 2.760 2.770 2.720 2.780 79,386,429 218,105,735 2.7474 1.945 1.945 1.952 1.916 1.959 112,679,597 1.9356 0.36%
2021-07-07 0 2.750 2.740 2.750 2.750 2.830 100,315,935 278,785,905 2.7791 1.937 1.930 1.937 1.937 1.994 142,386,542 1.9580 -1.43%
2021-07-06 0 2.790 2.780 2.790 2.780 2.900 147,465,630 416,147,247 2.8220 1.966 1.959 1.966 1.959 2.043 209,309,928 1.9882 -4.12%
2021-07-05 0 2.910 2.910 2.920 2.850 2.950 95,553,968 276,703,626 2.8958 2.050 2.050 2.057 2.008 2.078 135,627,496 2.0402 1.04%
2021-07-02 0 2.880 2.880 2.890 2.860 2.960 165,229,647 484,086,896 2.9298 2.029 2.029 2.036 2.015 2.085 234,523,838 2.0641 -1.03%
2021-06-30 0 2.910 2.910 2.920 2.850 2.950 96,338,400 279,417,576 2.9004 2.050 2.050 2.057 2.008 2.078 136,740,904 2.0434 1.75%
2021-06-29 0 2.860 2.860 2.870 2.820 2.990 213,063,269 614,528,803 2.8843 2.015 2.015 2.022 1.987 2.107 302,417,976 2.0321 -3.70%
2021-06-28 0 2.970 2.970 2.980 2.870 3.020 169,476,276 503,737,087 2.9723 2.092 2.092 2.100 2.022 2.128 240,551,422 2.0941 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 2.078 2.078 2.085 1.916 2.085 675,804,606 2.0172 8.46%
2021-06-24 0 2.720 2.720 2.730 2.550 2.720 298,078,940 788,244,699 2.6444 1.916 1.916 1.923 1.797 1.916 423,087,613 1.8631 6.67%
2021-06-23 0 2.550 2.550 2.560 2.540 2.580 107,350,600 274,927,812 2.5610 1.797 1.797 1.804 1.790 1.818 152,371,412 1.8043 -0.39%
2021-06-22 0 2.560 2.550 2.560 2.520 2.590 165,929,366 423,958,176 2.5551 1.804 1.797 1.804 1.775 1.825 235,517,005 1.8001 -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 1.825 1.818 1.825 1.698 1.825 936,826,713 1.7690 11.16%
2021-06-18 0 2.330 2.330 2.340 2.310 2.340 117,050,000 272,703,610 2.3298 1.642 1.642 1.649 1.627 1.649 166,138,557 1.6414 0.00%
2021-06-17 0 2.330 2.320 2.330 2.300 2.360 194,059,800 451,086,940 2.3245 1.642 1.635 1.642 1.620 1.663 275,444,812 1.6377 -1.27%
2021-06-16 0 2.360 2.360 2.370 2.350 2.420 141,208,478 335,312,827 2.3746 1.663 1.663 1.670 1.656 1.705 200,428,644 1.6730 -1.67%
2021-06-15 0 2.400 2.390 2.400 2.380 2.450 133,805,676 322,840,431 2.4128 1.691 1.684 1.691 1.677 1.726 189,921,247 1.6999 -2.04%
2021-06-11 0 2.450 2.440 2.450 2.430 2.500 124,978,794 307,145,905 2.4576 1.726 1.719 1.726 1.712 1.761 177,392,538 1.7314 -1.21%
2021-06-10 0 2.480 2.480 2.490 2.460 2.500 115,110,900 285,983,785 2.4844 1.747 1.747 1.754 1.733 1.761 163,386,235 1.7504 0.81%
2021-06-09 0 2.460 2.450 2.460 2.430 2.480 67,868,036 166,833,482 2.4582 1.733 1.726 1.733 1.712 1.747 96,330,607 1.7319 0.41%
2021-06-08 0 2.450 2.450 2.460 2.430 2.490 79,811,000 195,674,300 2.4517 1.726 1.726 1.733 1.712 1.754 113,282,225 1.7273 -1.21%
2021-06-07 0 2.480 2.470 2.480 2.440 2.480 61,278,600 150,703,626 2.4593 1.747 1.740 1.747 1.719 1.747 86,977,686 1.7327 0.81%
2021-06-04 0 2.460 2.450 2.460 2.420 2.480 82,113,806 201,952,114 2.4594 1.733 1.726 1.733 1.705 1.747 116,550,784 1.7327 0.82%
2021-06-03 0 2.440 2.440 2.450 2.430 2.480 60,299,593 147,987,938 2.4542 1.719 1.719 1.726 1.712 1.747 85,588,102 1.7291 -0.41%
2021-06-02 0 2.450 2.450 2.460 2.410 2.490 191,832,687 467,157,618 2.4352 1.726 1.726 1.733 1.698 1.754 272,283,690 1.7157 -0.81%
2021-06-01 0 2.470 2.470 2.480 2.460 2.500 89,523,363 221,793,645 2.4775 1.740 1.740 1.747 1.733 1.761 127,067,769 1.7455 -0.40%
2021-05-31 0 2.480 2.470 2.480 2.450 2.510 137,568,265 340,346,981 2.4740 1.747 1.740 1.747 1.726 1.768 195,261,795 1.7430 -1.20%
2021-05-28 0 2.510 2.500 2.510 2.490 2.550 97,980,000 246,688,180 2.5177 1.768 1.761 1.768 1.754 1.797 139,070,960 1.7738 -1.18%
2021-05-27 0 2.540 2.530 2.540 2.520 2.570 85,086,000 216,051,980 2.5392 1.790 1.782 1.790 1.775 1.811 120,769,460 1.7890 -0.39%
2021-05-26 0 2.550 2.550 2.560 2.530 2.580 85,415,000 217,723,560 2.5490 1.797 1.797 1.804 1.782 1.818 121,236,436 1.7959 -0.78%
2021-05-25 0 2.570 2.570 2.580 2.560 2.610 77,226,500 199,077,604 2.5778 1.811 1.811 1.818 1.804 1.839 109,613,834 1.8162 -0.39%
2021-05-24 0 2.580 2.580 2.590 2.530 2.630 160,156,843 415,826,388 2.5964 1.818 1.818 1.825 1.782 1.853 227,323,595 1.8292 1.18%
2021-05-21 0 2.550 2.540 2.550 2.520 2.620 114,950,780 295,364,485 2.5695 1.797 1.790 1.797 1.775 1.846 163,158,964 1.8103 0.39%
2021-05-20 0 2.540 2.540 2.550 2.520 2.560 90,472,000 229,125,980 2.5326 1.790 1.790 1.797 1.775 1.804 128,414,247 1.7843 -0.39%
2021-05-18 0 2.550 2.550 2.560 2.550 2.630 128,228,000 332,363,720 2.5920 1.797 1.797 1.804 1.797 1.853 182,004,399 1.8261 0.00%
2021-05-17 0 2.550 2.550 2.560 2.520 2.590 90,102,000 229,881,480 2.5513 1.797 1.797 1.804 1.775 1.825 127,889,076 1.7975 -1.16%
2021-05-14 0 2.580 2.580 2.590 2.570 2.610 81,634,700 210,875,690 2.5832 1.818 1.818 1.825 1.811 1.839 115,870,750 1.8199 -0.77%
2021-05-13 0 2.600 2.600 2.610 2.580 2.640 87,200,000 227,452,070 2.6084 1.832 1.832 1.839 1.818 1.860 123,770,032 1.8377 -1.52%
2021-05-12 0 2.640 2.640 2.650 2.630 2.660 45,187,501 119,521,787 2.6450 1.860 1.860 1.867 1.853 1.874 64,138,285 1.8635 0.00%
2021-05-11 0 2.640 2.630 2.640 2.600 2.680 118,694,418 312,592,899 2.6336 1.860 1.853 1.860 1.832 1.888 168,472,613 1.8555 -0.94%
2021-05-10 0 2.790 2.790 2.800 2.770 2.870 160,371,215 449,762,050 2.8045 1.878 1.878 1.884 1.864 1.931 238,304,600 1.8873 -2.45%
2021-05-07 0 2.860 2.860 2.870 2.800 2.880 122,089,336 348,253,799 2.8525 1.925 1.925 1.931 1.884 1.938 181,419,405 1.9196 2.14%
2021-05-06 0 2.800 2.800 2.810 2.760 2.840 139,246,044 391,499,890 2.8116 1.884 1.884 1.891 1.857 1.911 206,913,522 1.8921 1.82%
2021-05-05 0 2.750 2.750 2.760 2.710 2.800 49,541,162 136,923,658 2.7638 1.851 1.851 1.857 1.824 1.884 73,615,997 1.8600 1.48%
2021-05-04 0 2.710 2.710 2.720 2.710 2.730 44,427,635 120,734,181 2.7175 1.824 1.824 1.830 1.824 1.837 66,017,519 1.8288 -0.37%
2021-05-03 0 2.720 2.720 2.730 2.690 2.740 36,469,386 98,932,976 2.7128 1.830 1.830 1.837 1.810 1.844 54,191,910 1.8256 -0.37%
2021-04-30 0 2.730 2.730 2.740 2.710 2.760 38,141,500 104,254,355 2.7334 1.837 1.837 1.844 1.824 1.857 56,676,598 1.8395 -1.09%
2021-04-29 0 2.760 2.750 2.760 2.740 2.780 41,066,767 113,198,442 2.7564 1.857 1.851 1.857 1.844 1.871 61,023,417 1.8550 0.73%
2021-04-28 0 2.740 2.740 2.750 2.700 2.780 218,166,420 600,998,502 2.7548 1.844 1.844 1.851 1.817 1.871 324,185,743 1.8539 1.86%
2021-04-27 0 2.690 2.690 2.700 2.670 2.700 39,966,529 107,560,134 2.6913 1.810 1.810 1.817 1.797 1.817 59,388,511 1.8111 0.00%
2021-04-26 0 2.690 2.690 2.700 2.640 2.740 172,530,700 464,777,114 2.6939 1.810 1.810 1.817 1.777 1.844 256,373,063 1.8129 0.37%
2021-04-23 0 2.680 2.670 2.680 2.650 2.730 165,580,975 444,567,873 2.6849 1.804 1.797 1.804 1.783 1.837 246,046,076 1.8068 -1.11%
2021-04-22 0 2.710 2.700 2.710 2.710 2.760 162,451,567 443,938,366 2.7327 1.824 1.817 1.824 1.824 1.857 241,395,912 1.8390 0.37%
2021-04-21 0 2.700 2.700 2.710 2.670 2.720 62,909,100 169,266,936 2.6907 1.817 1.817 1.824 1.797 1.830 93,480,167 1.8107 -0.74%
2021-04-20 0 2.720 2.710 2.720 2.690 2.740 91,538,642 248,562,639 2.7154 1.830 1.824 1.830 1.810 1.844 136,022,412 1.8274 0.74%
2021-04-19 0 2.700 2.700 2.710 2.660 2.740 94,794,444 256,924,926 2.7103 1.817 1.817 1.824 1.790 1.844 140,860,391 1.8240 1.50%
2021-04-16 0 2.660 2.660 2.670 2.570 2.690 179,446,000 476,815,620 2.6572 1.790 1.790 1.797 1.730 1.810 266,648,895 1.7882 2.70%
2021-04-15 0 2.590 2.580 2.590 2.560 2.630 180,956,700 467,282,583 2.5823 1.743 1.736 1.743 1.723 1.770 268,893,729 1.7378 -1.89%
2021-04-14 0 2.640 2.640 2.650 2.620 2.690 135,179,200 357,480,452 2.6445 1.777 1.777 1.783 1.763 1.810 200,870,370 1.7797 -1.12%
2021-04-13 0 2.670 2.660 2.670 2.660 2.710 63,972,648 171,603,309 2.6824 1.797 1.790 1.797 1.790 1.824 95,060,553 1.8052 -0.74%
2021-04-12 0 2.690 2.690 2.700 2.670 2.730 68,291,209 183,422,378 2.6859 1.810 1.810 1.817 1.797 1.837 101,477,745 1.8075 -0.74%
2021-04-09 0 2.710 2.700 2.710 2.700 2.750 92,749,900 253,066,953 2.7285 1.824 1.817 1.824 1.817 1.851 137,822,288 1.8362 -1.09%
2021-04-08 0 2.740 2.730 2.740 2.730 2.760 91,435,005 250,805,092 2.7430 1.844 1.837 1.844 1.837 1.857 135,868,412 1.8459 0.37%
2021-04-07 0 2.730 2.720 2.730 2.700 2.770 105,201,300 288,035,147 2.7379 1.837 1.830 1.837 1.817 1.864 156,324,523 1.8425 0.37%
2021-04-01 0 2.720 2.710 2.720 2.670 2.740 116,230,000 315,194,260 2.7118 1.830 1.824 1.830 1.797 1.844 172,712,689 1.8250 1.87%
2021-03-31 0 2.670 2.670 2.680 2.660 2.720 99,119,812 266,169,532 2.6853 1.797 1.797 1.804 1.790 1.830 147,287,699 1.8071 -1.11%
2021-03-30 0 2.700 2.700 2.710 2.670 2.740 111,232,150 300,986,337 2.7059 1.817 1.817 1.824 1.797 1.844 165,286,102 1.8210 0.75%
2021-03-29 0 2.680 2.680 2.690 2.630 2.760 180,033,500 485,778,870 2.6983 1.804 1.804 1.810 1.770 1.857 267,521,895 1.8158 0.75%
2021-03-26 0 2.660 2.660 2.670 2.650 2.730 184,588,400 494,949,300 2.6814 1.790 1.790 1.797 1.783 1.837 274,290,277 1.8045 -1.48%
2021-03-25 0 2.700 2.690 2.700 2.660 2.770 174,134,900 472,791,478 2.7151 1.817 1.810 1.817 1.790 1.864 258,756,833 1.8272 -0.74%
2021-03-24 0 2.720 2.710 2.720 2.680 2.820 160,486,406 437,387,028 2.7254 1.830 1.824 1.830 1.804 1.898 238,475,769 1.8341 -2.51%
2021-03-23 0 2.790 2.790 2.800 2.710 2.810 331,404,000 917,401,100 2.7682 1.878 1.878 1.884 1.824 1.891 492,451,827 1.8629 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 1.830 1.830 1.837 1.783 1.918 698,386,705 1.8727 1.49%
2021-03-19 0 2.680 2.670 2.680 2.650 2.760 306,983,700 829,047,848 2.7006 1.804 1.797 1.804 1.783 1.857 456,164,331 1.8174 -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 1.830 1.830 1.844 1.797 1.911 624,145,233 1.8545 3.03%
2021-03-17 0 2.640 2.640 2.650 2.620 2.720 200,139,000 535,655,200 2.6764 1.777 1.777 1.783 1.763 1.830 297,397,787 1.8011 -0.38%
2021-03-16 0 2.650 2.630 2.650 2.600 2.680 199,560,000 524,480,240 2.6282 1.783 1.770 1.783 1.750 1.804 296,537,418 1.7687 0.38%
2021-03-15 0 2.640 2.630 2.640 2.600 2.700 149,456,346 395,536,699 2.6465 1.777 1.770 1.777 1.750 1.817 222,085,583 1.7810 0.00%
2021-03-12 0 2.640 2.640 2.650 2.560 2.670 262,656,330 686,481,418 2.6136 1.777 1.777 1.783 1.723 1.797 390,295,801 1.7589 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 1.777 1.770 1.777 1.736 1.871 710,812,911 1.7958 -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 1.804 1.804 1.810 1.783 1.958 985,176,605 1.8400 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 1.783 1.783 1.790 1.723 1.851 586,567,039 1.7790 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 1.783 1.783 1.790 1.756 1.945 763,361,250 1.8604 -1.49%
2021-03-05 0 2.690 2.690 2.700 2.630 2.760 239,878,040 647,725,268 2.7002 1.810 1.810 1.817 1.770 1.857 356,448,260 1.8172 -1.47%
2021-03-04 0 2.730 2.720 2.730 2.660 2.800 188,198,366 512,696,743 2.7242 1.837 1.830 1.837 1.790 1.884 279,654,528 1.8333 0.74%
2021-03-03 0 2.710 2.700 2.710 2.570 2.760 239,508,793 648,545,086 2.7078 1.824 1.817 1.824 1.730 1.857 355,899,575 1.8223 5.04%
2021-03-02 0 2.580 2.570 2.580 2.530 2.700 137,944,000 355,572,640 2.5777 1.736 1.730 1.736 1.703 1.817 204,978,741 1.7347 -2.27%
2021-03-01 0 2.640 2.640 2.650 2.490 2.680 179,114,200 467,121,654 2.6080 1.777 1.777 1.783 1.676 1.804 266,155,855 1.7551 6.02%
2021-02-26 0 2.490 2.490 2.500 2.460 2.570 137,457,936 344,609,800 2.5070 1.676 1.676 1.682 1.655 1.730 204,256,472 1.6871 -3.11%
2021-02-25 0 2.570 2.560 2.570 2.540 2.640 144,818,501 374,450,403 2.5857 1.730 1.723 1.730 1.709 1.777 215,193,949 1.7401 -0.39%
2021-02-24 0 2.580 2.570 2.580 2.480 2.720 254,126,891 654,787,113 2.5766 1.736 1.730 1.736 1.669 1.830 377,621,428 1.7340 -3.73%
2021-02-23 0 2.680 2.680 2.700 2.630 2.780 226,135,902 612,609,710 2.7090 1.804 1.804 1.817 1.770 1.871 336,028,044 1.8231 -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 1.817 1.817 1.824 1.756 1.884 758,704,797 1.8450 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 1.736 1.730 1.736 1.588 1.756 911,546,328 1.6887 9.79%
2021-02-18 0 2.350 2.350 2.370 2.310 2.420 414,894,952 987,491,632 2.3801 1.581 1.581 1.595 1.555 1.629 616,515,724 1.6017 0.86%
2021-02-17 0 2.330 2.320 2.330 2.230 2.330 129,495,630 297,424,165 2.2968 1.568 1.561 1.568 1.501 1.568 192,424,834 1.5457 4.48%
2021-02-16 0 2.230 2.230 2.240 2.220 2.260 112,942,189 253,312,490 2.2429 1.501 1.501 1.507 1.494 1.521 167,827,145 1.5094 0.45%
2021-02-11 0 2.220 2.210 2.220 2.170 2.240 108,078,839 239,183,824 2.2130 1.494 1.487 1.494 1.460 1.507 160,600,420 1.4893 2.30%
2021-02-10 0 2.170 2.170 2.180 2.160 2.210 122,613,000 266,862,690 2.1765 1.460 1.460 1.467 1.454 1.487 182,197,547 1.4647 0.00%
2021-02-09 0 2.170 2.170 2.180 2.160 2.220 94,143,500 205,336,140 2.1811 1.460 1.460 1.467 1.454 1.494 139,893,117 1.4678 -1.36%
2021-02-08 0 2.200 2.190 2.200 2.190 2.250 146,504,000 325,069,580 2.2188 1.481 1.474 1.481 1.474 1.514 217,698,526 1.4932 -1.79%
2021-02-05 0 2.240 2.230 2.240 2.210 2.290 133,080,410 298,552,306 2.2434 1.507 1.501 1.507 1.487 1.541 197,751,660 1.5097 -0.88%
2021-02-04 0 2.260 2.260 2.270 2.230 2.320 166,523,678 376,462,005 2.2607 1.521 1.521 1.528 1.501 1.561 247,446,891 1.5214 -2.16%
2021-02-03 0 2.310 2.300 2.310 2.290 2.350 162,073,059 376,075,162 2.3204 1.555 1.548 1.555 1.541 1.581 240,833,466 1.5616 -0.86%
2021-02-02 0 2.330 2.320 2.330 2.320 2.410 209,681,843 498,948,641 2.3796 1.568 1.561 1.568 1.561 1.622 311,578,034 1.6014 -0.43%
2021-02-01 0 2.340 2.330 2.340 2.240 2.360 250,427,300 582,793,786 2.3272 1.575 1.568 1.575 1.507 1.588 372,123,998 1.5661 3.54%
2021-01-29 0 2.260 2.250 2.260 2.200 2.290 224,941,000 503,458,590 2.2382 1.521 1.514 1.521 1.481 1.541 334,252,472 1.5062 0.44%
2021-01-28 0 2.250 2.240 2.250 2.220 2.330 213,001,400 485,056,778 2.2772 1.514 1.507 1.514 1.494 1.568 316,510,750 1.5325 -1.32%
2021-01-27 0 2.280 2.270 2.280 2.150 2.330 387,214,000 873,658,820 2.2563 1.534 1.528 1.534 1.447 1.568 575,383,042 1.5184 5.56%
2021-01-26 0 2.160 2.160 2.170 2.150 2.210 208,641,105 454,537,102 2.1786 1.454 1.454 1.460 1.447 1.487 310,031,543 1.4661 -2.26%
2021-01-25 0 2.210 2.200 2.210 2.170 2.270 402,749,800 886,254,850 2.2005 1.487 1.481 1.487 1.460 1.528 598,468,560 1.4809 -1.34%
2021-01-22 0 2.240 2.240 2.250 2.230 2.300 232,791,396 525,150,558 2.2559 1.507 1.507 1.514 1.501 1.548 345,917,817 1.5181 -2.18%
2021-01-21 0 2.290 2.290 2.300 2.270 2.370 296,126,155 682,216,435 2.3038 1.541 1.541 1.548 1.528 1.595 440,030,495 1.5504 -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 1.568 1.561 1.568 1.541 1.662 688,655,949 1.5784 -3.32%
2021-01-19 0 2.410 2.410 2.420 2.390 2.520 302,063,947 741,396,329 2.4544 1.622 1.622 1.629 1.608 1.696 448,853,793 1.6518 -0.41%
2021-01-18 0 2.420 2.410 2.420 2.330 2.480 310,419,248 754,568,624 2.4308 1.629 1.622 1.629 1.568 1.669 461,269,405 1.6359 3.42%
2021-01-15 0 2.340 2.340 2.350 2.240 2.380 422,439,555 980,159,058 2.3202 1.575 1.575 1.581 1.507 1.602 627,726,674 1.5614 1.74%
2021-01-14 0 2.300 2.300 2.310 2.240 2.350 415,172,951 956,729,706 2.3044 1.548 1.548 1.555 1.507 1.581 616,928,819 1.5508 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 1.501 1.501 1.507 1.481 1.541 868,919,402 1.5203 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 1.474 1.474 1.481 1.339 1.487 1,616,001,481 1.4257 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 1.339 1.339 1.346 1.319 1.393 2,091,538,509 1.3518 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 1.319 1.319 1.326 1.225 1.319 4,725,824,731 1.2710 -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 1.366 1.366 1.373 1.366 1.454 1,535,632,131 1.3910 -9.38%
2021-01-06 0 2.240 2.230 2.240 2.150 2.260 216,257,995 478,575,685 2.2130 1.507 1.501 1.507 1.447 1.521 321,349,907 1.4893 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 1.454 1.454 1.460 1.359 1.521 933,157,534 1.4505 3.35%
2021-01-04 0 2.090 2.090 2.100 2.030 2.140 388,169,694 806,232,488 2.0770 1.407 1.407 1.413 1.366 1.440 576,803,162 1.3978 -2.79%
2020-12-31 0 2.150 2.150 2.160 2.140 2.170 89,715,915 193,506,117 2.1569 1.447 1.447 1.454 1.440 1.460 133,313,920 1.4515 0.00%
2020-12-30 0 2.150 2.150 2.160 2.130 2.230 228,964,912 493,654,012 2.1560 1.447 1.447 1.454 1.433 1.501 340,231,829 1.4509 -3.59%
2020-12-29 0 2.230 2.220 2.230 2.190 2.240 144,444,780 320,631,722 2.2198 1.501 1.494 1.501 1.474 1.507 214,638,616 1.4938 -0.89%
2020-12-28 0 2.250 2.250 2.260 2.220 2.290 146,392,000 331,777,730 2.2664 1.514 1.514 1.521 1.494 1.541 217,532,099 1.5252 2.27%
2020-12-24 0 2.200 2.200 2.210 2.150 2.220 59,896,200 131,177,884 2.1901 1.481 1.481 1.487 1.447 1.494 89,003,129 1.4739 1.85%
2020-12-23 0 2.160 2.160 2.170 2.150 2.180 41,831,385 90,395,753 2.1610 1.454 1.454 1.460 1.447 1.467 62,159,606 1.4543 0.00%
2020-12-22 0 2.160 2.160 2.170 2.160 2.220 56,832,568 123,951,945 2.1810 1.454 1.454 1.460 1.454 1.494 84,450,706 1.4677 -1.37%
2020-12-21 0 2.190 2.190 2.200 2.180 2.240 106,660,201 235,542,651 2.2083 1.474 1.474 1.481 1.467 1.507 158,492,386 1.4861 -3.52%
2020-12-18 0 2.270 2.260 2.270 2.150 2.280 248,856,565 559,481,324 2.2482 1.528 1.521 1.528 1.447 1.534 369,789,954 1.5130 5.09%
2020-12-17 0 2.160 2.160 2.170 2.150 2.200 92,286,903 200,020,421 2.1674 1.454 1.454 1.460 1.447 1.481 137,134,295 1.4586 -0.92%
2020-12-16 0 2.180 2.180 2.190 2.150 2.220 137,998,778 301,188,395 2.1825 1.467 1.467 1.474 1.447 1.494 205,060,139 1.4688 1.87%
2020-12-15 0 2.140 2.140 2.150 2.130 2.170 75,167,436 161,390,161 2.1471 1.440 1.440 1.447 1.433 1.460 111,695,517 1.4449 -0.47%
2020-12-14 0 2.150 2.150 2.160 2.150 2.200 89,756,000 195,030,396 2.1729 1.447 1.447 1.454 1.447 1.481 133,373,484 1.4623 0.00%
2020-12-11 0 2.150 2.140 2.150 2.140 2.200 77,983,027 168,570,083 2.1616 1.447 1.440 1.447 1.440 1.481 115,879,362 1.4547 0.00%
2020-12-10 0 2.150 2.150 2.160 2.130 2.230 169,092,633 365,428,140 2.1611 1.447 1.447 1.454 1.433 1.501 251,264,246 1.4544 -2.71%
2020-12-09 0 2.210 2.210 2.220 2.210 2.260 103,827,731 230,987,118 2.2247 1.487 1.487 1.494 1.487 1.521 154,283,460 1.4972 -1.34%
2020-12-08 0 2.240 2.230 2.240 2.230 2.290 71,947,510 161,904,628 2.2503 1.507 1.501 1.507 1.501 1.541 106,910,848 1.5144 -2.18%
2020-12-07 0 2.290 2.280 2.290 2.260 2.340 122,295,280 280,082,610 2.2902 1.541 1.534 1.541 1.521 1.575 181,725,429 1.5412 -2.55%
2020-12-04 0 2.350 2.350 2.360 2.280 2.370 277,954,855 646,552,858 2.3261 1.581 1.581 1.588 1.534 1.595 413,028,739 1.5654 -0.84%
2020-12-03 0 2.370 2.350 2.370 2.340 2.380 65,310,450 154,136,371 2.3601 1.595 1.581 1.595 1.575 1.602 97,048,468 1.5882 0.42%
2020-12-02 0 2.360 2.350 2.360 2.340 2.390 82,496,000 194,628,990 2.3593 1.588 1.581 1.588 1.575 1.608 122,585,442 1.5877 1.29%
2020-12-01 0 2.330 2.330 2.340 2.320 2.370 88,703,217 207,723,320 2.3418 1.568 1.568 1.575 1.561 1.595 131,809,095 1.5759 -0.43%
2020-11-30 0 2.340 2.340 2.360 2.340 2.430 153,373,183 363,910,775 2.3727 1.575 1.575 1.588 1.575 1.635 227,905,831 1.5968 -3.70%
2020-11-27 0 2.430 2.430 2.440 2.400 2.440 41,674,411 100,874,560 2.4205 1.635 1.635 1.642 1.615 1.642 61,926,349 1.6289 0.41%
2020-11-26 0 2.420 2.420 2.430 2.410 2.450 35,401,856 85,941,458 2.4276 1.629 1.629 1.635 1.622 1.649 52,605,607 1.6337 0.00%
2020-11-25 0 2.420 2.420 2.430 2.420 2.460 52,112,778 126,829,446 2.4337 1.629 1.629 1.635 1.629 1.655 77,437,305 1.6378 0.41%
2020-11-24 0 2.410 2.410 2.420 2.390 2.450 77,940,350 188,223,414 2.4150 1.622 1.622 1.629 1.608 1.649 115,815,946 1.6252 0.42%
2020-11-23 0 2.400 2.390 2.400 2.320 2.420 77,208,209 184,099,097 2.3844 1.615 1.608 1.615 1.561 1.629 114,728,016 1.6047 0.84%
2020-11-20 0 2.380 2.370 2.380 2.370 2.410 82,228,578 195,792,341 2.3811 1.602 1.595 1.602 1.595 1.622 122,188,065 1.6024 -0.42%
2020-11-19 0 2.390 2.390 2.400 2.330 2.400 134,469,000 319,258,780 2.3742 1.608 1.608 1.615 1.568 1.615 199,815,044 1.5978 2.14%
2020-11-18 0 2.340 2.330 2.340 2.330 2.370 119,246,651 280,222,687 2.3499 1.575 1.568 1.575 1.568 1.595 177,195,300 1.5814 -0.85%
2020-11-17 0 2.360 2.350 2.360 2.340 2.410 205,346,616 485,206,130 2.3629 1.588 1.581 1.588 1.575 1.622 305,136,076 1.5901 -1.26%
2020-11-16 0 2.390 2.390 2.400 2.390 2.470 224,595,403 542,994,334 2.4177 1.608 1.608 1.615 1.608 1.662 333,738,930 1.6270 -4.02%
2020-11-13 0 2.490 2.480 2.490 2.420 2.570 240,025,869 595,358,650 2.4804 1.676 1.669 1.676 1.629 1.730 356,667,927 1.6692 -7.78%
2020-11-12 0 2.700 2.690 2.700 2.660 2.810 82,624,396 224,252,133 2.7141 1.817 1.810 1.817 1.790 1.891 122,776,233 1.8265 -5.26%
2020-11-11 0 2.850 2.840 2.850 2.620 2.870 191,792,817 533,916,938 2.7838 1.918 1.911 1.918 1.763 1.931 284,995,725 1.8734 10.47%
2020-11-10 0 2.580 2.580 2.590 2.570 2.670 74,547,482 193,885,963 2.6008 1.736 1.736 1.743 1.730 1.797 110,774,293 1.7503 0.39%
2020-11-09 0 2.570 2.560 2.570 2.530 2.640 72,564,322 186,772,550 2.5739 1.730 1.723 1.730 1.703 1.777 107,827,404 1.7321 0.39%
2020-11-06 0 2.560 2.550 2.560 2.530 2.630 61,276,001 157,596,262 2.5719 1.723 1.716 1.723 1.703 1.770 91,053,453 1.7308 0.39%
2020-11-05 0 2.550 2.540 2.550 2.510 2.580 58,375,638 148,248,323 2.5396 1.716 1.709 1.716 1.689 1.736 86,743,641 1.7090 2.41%
2020-11-04 0 2.490 2.470 2.490 2.460 2.570 72,147,677 180,689,992 2.5044 1.676 1.662 1.676 1.655 1.730 107,208,288 1.6854 -1.58%
2020-11-03 0 2.530 2.520 2.530 2.450 2.540 82,808,039 207,722,117 2.5085 1.703 1.696 1.703 1.649 1.709 123,049,119 1.6881 2.43%
2020-11-02 0 2.470 2.460 2.470 2.440 2.490 38,206,566 93,800,233 2.4551 1.662 1.655 1.662 1.642 1.676 56,773,283 1.6522 1.23%
2020-10-30 0 2.440 2.430 2.440 2.400 2.470 109,868,790 267,301,716 2.4329 1.642 1.635 1.642 1.615 1.662 163,260,209 1.6373 -0.81%
2020-10-29 0 2.460 2.460 2.470 2.440 2.510 84,362,896 207,833,358 2.4636 1.655 1.655 1.662 1.642 1.689 125,359,568 1.6579 -3.53%
2020-10-28 0 2.550 2.540 2.550 2.520 2.610 117,465,154 299,736,765 2.5517 1.716 1.709 1.716 1.696 1.756 174,548,073 1.7172 -2.30%
2020-10-27 0 2.610 2.600 2.610 2.500 2.700 169,727,382 449,194,442 2.6466 1.756 1.750 1.756 1.682 1.817 252,207,455 1.7811 2.35%
2020-10-23 0 2.550 2.540 2.550 2.430 2.550 81,733,548 206,321,191 2.5243 1.716 1.709 1.716 1.635 1.716 121,452,472 1.6988 3.24%
2020-10-22 0 2.470 2.460 2.470 2.430 2.560 131,065,273 323,543,567 2.4686 1.662 1.655 1.662 1.635 1.723 194,757,254 1.6613 -5.36%
2020-10-21 0 2.610 2.610 2.620 2.390 2.660 137,034,851 352,250,381 2.5705 1.756 1.756 1.763 1.608 1.790 203,627,786 1.7299 9.21%
2020-10-20 0 2.390 2.380 2.390 2.360 2.430 63,420,185 151,305,521 2.3858 1.608 1.602 1.608 1.588 1.635 94,239,617 1.6055 -0.83%
2020-10-19 0 2.410 2.410 2.420 2.370 2.430 42,436,319 102,034,074 2.4044 1.622 1.622 1.629 1.595 1.635 63,058,511 1.6181 1.69%
2020-10-16 0 2.370 2.370 2.380 2.370 2.430 48,339,307 115,897,198 2.3976 1.595 1.595 1.602 1.595 1.635 71,830,093 1.6135 -2.07%
2020-10-15 0 2.420 2.410 2.420 2.390 2.490 74,231,222 181,220,395 2.4413 1.629 1.622 1.629 1.608 1.676 110,304,344 1.6429 0.00%
2020-10-14 0 2.420 2.420 2.440 2.420 2.490 58,458,680 142,747,919 2.4419 1.629 1.629 1.642 1.629 1.676 86,867,038 1.6433 -1.63%
2020-10-12 0 2.460 2.450 2.460 2.330 2.510 115,285,210 282,215,254 2.4480 1.655 1.649 1.655 1.568 1.689 171,308,772 1.6474 5.58%
2020-10-09 0 2.330 2.330 2.340 2.320 2.360 38,401,437 89,554,835 2.3321 1.568 1.568 1.575 1.561 1.588 57,062,853 1.5694 -0.43%
2020-10-08 0 2.340 2.330 2.340 2.270 2.360 111,838,993 257,659,604 2.3038 1.575 1.568 1.575 1.528 1.588 166,187,844 1.5504 0.86%
2020-10-07 0 2.320 2.320 2.330 2.300 2.360 53,437,595 124,097,729 2.3223 1.561 1.561 1.568 1.548 1.588 79,405,925 1.5628 -0.85%
2020-10-06 0 2.340 2.330 2.340 2.330 2.460 46,753,229 110,250,991 2.3581 1.575 1.568 1.575 1.568 1.655 69,473,250 1.5870 -1.68%
2020-10-05 0 2.380 2.370 2.380 2.290 2.470 80,859,507 193,242,652 2.3899 1.602 1.595 1.602 1.541 1.662 120,153,685 1.6083 2.59%
2020-09-30 0 2.320 2.310 2.320 2.290 2.380 33,696,817 78,329,642 2.3245 1.561 1.555 1.561 1.541 1.602 50,071,994 1.5643 0.00%
2020-09-29 0 2.320 2.320 2.330 2.320 2.410 48,818,371 114,760,108 2.3508 1.561 1.561 1.568 1.561 1.622 72,541,961 1.5820 -0.43%
2020-09-28 0 2.330 2.330 2.340 2.310 2.380 51,013,322 119,284,239 2.3383 1.568 1.568 1.575 1.555 1.602 75,803,562 1.5736 -1.27%
2020-09-25 0 2.360 2.360 2.370 2.340 2.420 51,175,087 121,599,375 2.3761 1.588 1.588 1.595 1.575 1.629 76,043,938 1.5991 1.29%
2020-09-24 0 2.330 2.320 2.330 2.310 2.370 38,586,922 90,139,544 2.3360 1.568 1.561 1.568 1.555 1.595 57,338,476 1.5721 -0.43%
2020-09-23 0 2.340 2.330 2.340 2.320 2.400 71,740,475 168,666,589 2.3511 1.575 1.568 1.575 1.561 1.615 106,603,203 1.5822 -2.09%
2020-09-22 0 2.390 2.380 2.390 2.370 2.470 52,334,777 125,899,185 2.4057 1.608 1.602 1.608 1.595 1.662 77,767,186 1.6189 -2.05%
2020-09-21 0 2.440 2.430 2.440 2.440 2.550 29,779,706 73,546,467 2.4697 1.642 1.635 1.642 1.642 1.716 44,251,339 1.6620 -2.79%
2020-09-18 0 2.510 2.510 2.530 2.490 2.550 64,192,368 161,536,898 2.5165 1.689 1.689 1.703 1.676 1.716 95,387,047 1.6935 0.40%
2020-09-17 0 2.500 2.490 2.500 2.470 2.520 39,471,375 98,098,722 2.4853 1.682 1.676 1.682 1.662 1.696 58,652,734 1.6725 -0.79%
2020-09-16 0 2.520 2.500 2.520 2.480 2.560 37,635,410 94,806,327 2.5191 1.696 1.682 1.696 1.669 1.723 55,924,571 1.6953 -0.79%
2020-09-15 0 2.540 2.530 2.540 2.520 2.570 38,813,497 99,000,155 2.5507 1.709 1.703 1.709 1.696 1.730 57,675,156 1.7165 -0.78%
2020-09-14 0 2.560 2.550 2.560 2.490 2.580 34,903,788 88,945,205 2.5483 1.723 1.716 1.723 1.676 1.736 51,865,500 1.7149 1.99%
2020-09-11 0 2.510 2.500 2.510 2.450 2.530 71,069,451 176,590,147 2.4848 1.689 1.682 1.689 1.649 1.703 105,606,091 1.6722 -0.79%
2020-09-10 0 2.530 2.530 2.540 2.520 2.590 44,392,929 113,136,590 2.5485 1.703 1.703 1.709 1.696 1.743 65,965,948 1.7151 -1.17%
2020-09-09 0 2.560 2.550 2.560 2.510 2.590 51,706,720 132,438,960 2.5613 1.723 1.716 1.723 1.689 1.743 76,833,921 1.7237 0.39%
2020-09-08 0 2.550 2.530 2.550 2.500 2.570 39,080,184 99,375,327 2.5429 1.716 1.703 1.716 1.682 1.730 58,071,442 1.7113 1.59%
2020-09-07 0 2.510 2.510 2.520 2.490 2.530 23,492,827 59,034,978 2.5129 1.689 1.689 1.696 1.676 1.703 34,909,312 1.6911 -0.40%
2020-09-04 0 2.520 2.520 2.530 2.480 2.550 96,866,644 243,443,400 2.5132 1.696 1.696 1.703 1.669 1.716 143,939,590 1.6913 -0.79%
2020-09-03 0 2.540 2.530 2.540 2.450 2.540 58,422,833 146,628,060 2.5098 1.709 1.703 1.709 1.649 1.709 86,813,771 1.6890 2.83%
2020-09-02 0 2.470 2.460 2.470 2.450 2.520 66,202,783 163,483,546 2.4694 1.662 1.655 1.662 1.649 1.696 98,374,436 1.6618 -1.59%
2020-09-01 0 2.510 2.500 2.510 2.450 2.570 83,485,011 209,349,035 2.5076 1.689 1.682 1.689 1.649 1.730 124,055,069 1.6875 -1.18%
2020-08-31 0 2.540 2.540 2.550 2.540 2.680 71,234,415 183,980,416 2.5827 1.709 1.709 1.716 1.709 1.804 105,851,220 1.7381 -3.79%
2020-08-28 0 2.640 2.630 2.640 2.580 2.660 57,618,191 151,306,719 2.6260 1.777 1.770 1.777 1.736 1.790 85,618,108 1.7672 1.54%
2020-08-27 0 2.600 2.590 2.600 2.550 2.680 67,498,766 175,034,764 2.5932 1.750 1.743 1.750 1.716 1.804 100,300,209 1.7451 -2.99%
2020-08-26 0 2.680 2.670 2.680 2.670 2.740 51,935,342 140,442,653 2.7042 1.804 1.797 1.804 1.797 1.844 77,173,643 1.8198 -0.37%
2020-08-25 0 2.690 2.680 2.690 2.610 2.700 72,548,750 192,924,413 2.6592 1.810 1.804 1.810 1.756 1.817 107,804,265 1.7896 0.37%
2020-08-24 0 2.680 2.680 2.690 2.680 2.760 54,569,757 147,797,944 2.7084 1.804 1.804 1.810 1.804 1.857 81,088,268 1.8227 -1.47%
2020-08-21 0 2.720 2.710 2.720 2.690 2.760 61,322,756 166,834,057 2.7206 1.830 1.824 1.830 1.810 1.857 91,122,929 1.8309 0.37%
2020-08-20 0 2.710 2.710 2.720 2.660 2.750 98,377,299 266,271,463 2.7066 1.824 1.824 1.830 1.790 1.851 146,184,357 1.8215 -1.09%
2020-08-19 0 2.740 2.740 2.750 2.680 2.850 82,392,295 226,557,628 2.7497 1.844 1.844 1.851 1.804 1.918 122,431,341 1.8505 -2.49%
2020-08-18 0 2.810 2.810 2.820 2.660 2.870 256,745,866 717,111,417 2.7931 1.891 1.891 1.898 1.790 1.931 381,513,110 1.8797 3.69%
2020-08-17 0 2.710 2.710 2.720 2.660 2.790 127,417,837 344,842,774 2.7064 1.824 1.824 1.830 1.790 1.878 189,337,324 1.8213 -2.52%
2020-08-14 0 2.780 2.770 2.780 2.560 2.820 355,607,023 971,025,378 2.7306 1.871 1.864 1.871 1.723 1.898 528,416,459 1.8376 6.92%
2020-08-13 0 2.600 2.590 2.600 2.400 2.620 316,147,475 804,023,821 2.5432 1.750 1.743 1.750 1.615 1.763 469,781,299 1.7115 11.11%
2020-08-12 0 2.340 2.340 2.350 2.320 2.350 32,927,195 76,852,039 2.3340 1.575 1.575 1.581 1.561 1.581 48,928,369 1.5707 -0.43%
2020-08-11 0 2.350 2.340 2.350 2.310 2.380 50,599,594 118,883,138 2.3495 1.581 1.575 1.581 1.555 1.602 75,188,780 1.5811 2.62%
2020-08-10 0 2.290 2.280 2.290 2.270 2.310 46,310,508 106,052,715 2.2900 1.541 1.534 1.541 1.528 1.555 68,815,386 1.5411 0.44%
2020-08-07 0 2.280 2.280 2.290 2.270 2.330 31,918,669 72,997,616 2.2870 1.534 1.534 1.541 1.528 1.568 47,429,744 1.5391 -1.30%
2020-08-06 0 2.310 2.310 2.320 2.310 2.370 54,311,380 126,676,040 2.3324 1.555 1.555 1.561 1.555 1.595 80,704,332 1.5696 -2.94%
2020-08-05 0 2.380 2.370 2.380 2.300 2.380 53,205,519 125,431,030 2.3575 1.602 1.595 1.602 1.548 1.602 79,061,071 1.5865 3.03%
2020-08-04 0 2.310 2.310 2.320 2.290 2.340 62,719,317 144,796,098 2.3086 1.555 1.555 1.561 1.541 1.575 93,198,158 1.5536 0.00%
2020-08-03 0 2.310 2.300 2.310 2.290 2.330 55,464,807 127,962,787 2.3071 1.555 1.548 1.555 1.541 1.568 82,418,274 1.5526 0.00%
2020-07-31 0 2.310 2.300 2.310 2.280 2.320 39,025,551 90,113,217 2.3091 1.555 1.548 1.555 1.534 1.561 57,990,259 1.5539 0.87%
2020-07-30 0 2.290 2.280 2.290 2.270 2.320 40,205,095 92,271,509 2.2950 1.541 1.534 1.541 1.528 1.561 59,743,010 1.5445 -0.43%
2020-07-29 0 2.300 2.290 2.300 2.270 2.320 37,506,484 86,058,213 2.2945 1.548 1.541 1.548 1.528 1.561 55,732,992 1.5441 0.44%
2020-07-28 0 2.290 2.280 2.290 2.270 2.340 45,417,620 104,300,422 2.2965 1.541 1.534 1.541 1.528 1.575 67,488,594 1.5455 -0.87%
2020-07-27 0 2.310 2.300 2.310 2.290 2.340 66,696,293 154,447,330 2.3157 1.555 1.548 1.555 1.541 1.575 99,107,770 1.5584 0.87%
2020-07-24 0 2.290 2.280 2.290 2.230 2.290 74,251,198 168,247,163 2.2659 1.541 1.534 1.541 1.501 1.541 110,334,028 1.5249 1.78%
2020-07-23 0 2.250 2.250 2.260 2.220 2.270 58,174,793 130,765,663 2.2478 1.514 1.514 1.521 1.494 1.528 86,445,194 1.5127 0.00%
2020-07-22 0 2.250 2.250 2.260 2.240 2.290 108,922,484 247,011,646 2.2678 1.514 1.514 1.521 1.507 1.541 161,854,040 1.5261 -0.44%
2020-07-21 0 2.260 2.250 2.260 2.250 2.280 69,943,628 158,699,546 2.2690 1.521 1.514 1.521 1.514 1.534 103,933,167 1.5269 0.44%
2020-07-20 0 2.250 2.250 2.260 2.250 2.280 63,917,227 144,559,857 2.2617 1.514 1.514 1.521 1.514 1.534 94,978,199 1.5220 -1.32%
2020-07-17 0 2.280 2.270 2.280 2.260 2.310 53,157,230 121,237,200 2.2807 1.534 1.528 1.534 1.521 1.555 78,989,315 1.5349 0.88%
2020-07-16 0 2.260 2.260 2.270 2.250 2.300 50,073,744 113,590,172 2.2685 1.521 1.521 1.528 1.514 1.548 74,407,390 1.5266 -0.88%
2020-07-15 0 2.280 2.270 2.280 2.240 2.330 63,124,335 143,878,712 2.2793 1.534 1.528 1.534 1.507 1.568 93,799,997 1.5339 -0.44%
2020-07-14 0 2.290 2.280 2.290 2.260 2.330 70,556,085 161,168,291 2.2843 1.541 1.534 1.541 1.521 1.568 104,843,252 1.5372 -0.87%
2020-07-13 0 2.310 2.310 2.320 2.310 2.350 76,834,712 178,597,154 2.3244 1.555 1.555 1.561 1.555 1.581 114,173,016 1.5643 -0.43%
2020-07-10 0 2.320 2.310 2.320 2.300 2.370 64,853,482 151,279,977 2.3326 1.561 1.555 1.561 1.548 1.595 96,369,433 1.5698 -1.69%
2020-07-09 0 2.360 2.360 2.370 2.340 2.420 109,432,051 260,118,011 2.3770 1.588 1.588 1.595 1.575 1.629 162,611,234 1.5996 -0.84%
2020-07-08 0 2.380 2.370 2.380 2.340 2.400 77,296,276 183,442,634 2.3732 1.602 1.595 1.602 1.575 1.615 114,858,880 1.5971 0.85%
2020-07-07 0 2.360 2.360 2.370 2.330 2.460 127,835,939 306,141,315 2.3948 1.588 1.588 1.595 1.568 1.655 189,958,606 1.6116 -2.48%
2020-07-06 0 2.420 2.410 2.420 2.290 2.450 139,542,087 334,218,154 2.3951 1.629 1.622 1.629 1.541 1.649 207,353,429 1.6118 6.61%
2020-07-03 0 2.270 2.270 2.280 2.240 2.300 55,648,545 126,259,585 2.2689 1.528 1.528 1.534 1.507 1.548 82,691,300 1.5269 -0.44%
2020-07-02 0 2.280 2.270 2.280 2.130 2.280 99,615,456 221,279,354 2.2213 1.534 1.528 1.534 1.433 1.534 148,024,204 1.4949 5.07%
2020-06-30 0 2.170 2.150 2.170 2.140 2.200 47,441,878 103,019,425 2.1715 1.460 1.447 1.460 1.440 1.481 70,496,553 1.4613 0.93%
2020-06-29 0 2.150 2.140 2.150 2.120 2.200 81,302,859 174,383,511 2.1449 1.447 1.440 1.447 1.427 1.481 120,812,487 1.4434 -1.83%
2020-06-26 0 2.190 2.180 2.190 2.160 2.250 81,175,971 177,885,376 2.1914 1.474 1.467 1.474 1.454 1.514 120,623,937 1.4747 -3.52%
2020-06-24 0 2.270 2.260 2.270 2.250 2.290 51,325,841 116,779,748 2.2753 1.528 1.521 1.528 1.514 1.541 76,267,951 1.5312 -0.87%
2020-06-23 0 2.290 2.280 2.290 2.210 2.290 70,173,102 158,431,514 2.2577 1.541 1.534 1.541 1.487 1.541 104,274,156 1.5194 1.78%
2020-06-22 0 2.250 2.250 2.260 2.240 2.310 67,772,474 154,007,107 2.2724 1.514 1.514 1.521 1.507 1.555 100,706,928 1.5293 -1.75%
2020-06-19 0 2.290 2.290 2.310 2.260 2.320 111,103,197 255,271,276 2.2976 1.541 1.541 1.555 1.521 1.561 165,094,484 1.5462 1.78%
2020-06-18 0 2.250 2.250 2.260 2.250 2.300 116,264,277 263,380,940 2.2654 1.514 1.514 1.521 1.514 1.548 172,763,623 1.5245 -1.32%
2020-06-17 0 2.280 2.280 2.290 2.270 2.320 80,044,847 183,054,954 2.2869 1.534 1.534 1.541 1.528 1.561 118,943,136 1.5390 -1.30%
2020-06-16 0 2.310 2.310 2.320 2.290 2.330 71,534,616 165,091,602 2.3079 1.555 1.555 1.561 1.541 1.568 106,297,306 1.5531 1.76%
2020-06-15 0 2.270 2.270 2.280 2.260 2.310 61,123,824 139,632,547 2.2844 1.528 1.528 1.534 1.521 1.555 90,827,325 1.5373 -1.30%
2020-06-12 0 2.300 2.290 2.300 2.280 2.310 78,467,183 180,145,342 2.2958 1.548 1.541 1.548 1.534 1.555 116,598,797 1.5450 -2.13%
2020-06-11 0 2.350 2.350 2.360 2.340 2.430 107,398,785 255,918,729 2.3829 1.581 1.581 1.588 1.575 1.635 159,589,890 1.6036 -4.08%
2020-06-10 0 2.450 2.440 2.450 2.430 2.480 71,489,998 175,334,910 2.4526 1.649 1.642 1.649 1.635 1.669 106,231,005 1.6505 -0.81%
2020-06-09 0 2.470 2.460 2.470 2.420 2.480 86,014,058 211,562,425 2.4596 1.662 1.655 1.662 1.629 1.669 127,813,122 1.6552 1.65%
2020-06-08 0 2.430 2.430 2.440 2.410 2.480 53,419,586 129,985,601 2.4333 1.635 1.635 1.642 1.622 1.669 79,379,165 1.6375 -0.82%
2020-06-05 0 2.450 2.450 2.460 2.400 2.460 83,629,303 203,794,688 2.4369 1.649 1.649 1.655 1.615 1.655 124,269,481 1.6399 1.24%
2020-06-04 0 2.420 2.410 2.420 2.400 2.440 62,167,482 150,229,682 2.4165 1.629 1.622 1.629 1.615 1.642 92,378,155 1.6262 0.41%
2020-06-03 0 2.410 2.400 2.410 2.380 2.430 106,616,903 256,236,440 2.4033 1.622 1.615 1.622 1.602 1.635 158,428,048 1.6174 2.12%
2020-06-02 0 2.360 2.350 2.360 2.340 2.440 112,413,615 266,262,801 2.3686 1.588 1.581 1.588 1.575 1.642 167,041,708 1.5940 -2.88%
2020-06-01 0 2.430 2.430 2.440 2.420 2.500 129,516,518 319,215,331 2.4647 1.635 1.635 1.642 1.629 1.682 192,455,872 1.6586 -0.61%
2020-05-29 0 2.570 2.570 2.590 2.520 2.620 218,920,931 565,007,301 2.5809 1.645 1.645 1.658 1.613 1.677 341,938,146 1.6524 -0.39%
2020-05-28 0 2.580 2.570 2.580 2.530 2.590 173,346,917 443,969,724 2.5612 1.652 1.645 1.652 1.620 1.658 270,754,940 1.6397 1.57%
2020-05-27 0 2.540 2.530 2.540 2.430 2.540 141,809,601 357,659,210 2.5221 1.626 1.620 1.626 1.556 1.626 221,496,007 1.6147 4.10%
2020-05-26 0 2.440 2.440 2.450 2.410 2.470 45,512,281 110,931,723 2.4374 1.562 1.562 1.569 1.543 1.581 71,086,784 1.5605 1.67%
2020-05-25 0 2.400 2.390 2.400 2.340 2.400 60,760,000 144,873,000 2.3843 1.537 1.530 1.537 1.498 1.537 94,902,583 1.5265 0.42%
2020-05-22 0 2.390 2.380 2.390 2.330 2.480 99,735,966 238,028,873 2.3866 1.530 1.524 1.530 1.492 1.588 155,780,131 1.5280 -4.02%
2020-05-21 0 2.490 2.480 2.490 2.470 2.510 52,568,822 130,808,605 2.4883 1.594 1.588 1.594 1.581 1.607 82,108,574 1.5931 0.81%
2020-05-20 0 2.470 2.470 2.480 2.470 2.520 48,948,222 121,916,776 2.4907 1.581 1.581 1.588 1.581 1.613 76,453,468 1.5947 -1.59%
2020-05-19 0 2.510 2.510 2.520 2.500 2.540 86,087,903 216,509,367 2.5150 1.607 1.607 1.613 1.601 1.626 134,462,876 1.6102 0.80%
2020-05-18 0 2.490 2.480 2.490 2.450 2.490 51,497,431 127,296,465 2.4719 1.594 1.588 1.594 1.569 1.594 80,435,142 1.5826 2.05%
2020-05-15 0 2.440 2.430 2.440 2.420 2.460 65,622,263 160,058,194 2.4391 1.562 1.556 1.562 1.549 1.575 102,497,075 1.5616 0.41%
2020-05-14 0 2.430 2.420 2.430 2.400 2.500 121,835,937 297,355,433 2.4406 1.556 1.549 1.556 1.537 1.601 190,298,636 1.5626 -3.57%
2020-05-13 0 2.520 2.510 2.520 2.500 2.530 61,040,627 153,670,790 2.5175 1.613 1.607 1.613 1.601 1.620 95,340,901 1.6118 -0.79%
2020-05-12 0 2.540 2.540 2.550 2.530 2.580 77,890,429 198,253,795 2.5453 1.626 1.626 1.633 1.620 1.652 121,659,034 1.6296 -1.55%
2020-05-11 0 2.580 2.580 2.590 2.560 2.620 59,500,350 153,950,850 2.5874 1.652 1.652 1.658 1.639 1.677 92,935,104 1.6565 -0.39%
2020-05-08 0 2.590 2.580 2.590 2.570 2.620 68,874,395 178,865,484 2.5970 1.658 1.652 1.658 1.645 1.677 107,576,662 1.6627 0.00%
2020-05-07 0 2.590 2.580 2.590 2.580 2.640 57,460,061 148,925,617 2.5918 1.658 1.652 1.658 1.652 1.690 89,748,324 1.6594 -1.15%
2020-05-06 0 2.620 2.620 2.630 2.600 2.650 80,867,192 212,602,812 2.6290 1.677 1.677 1.684 1.665 1.697 126,308,515 1.6832 0.77%
2020-05-05 0 2.600 2.600 2.610 2.560 2.620 42,706,967 110,866,015 2.5960 1.665 1.665 1.671 1.639 1.677 66,705,093 1.6620 1.17%
2020-05-04 0 2.570 2.570 2.580 2.530 2.620 83,944,421 215,462,975 2.5667 1.645 1.645 1.652 1.620 1.677 131,114,917 1.6433 -3.75%
2020-04-29 0 2.670 2.670 2.680 2.640 2.690 59,696,971 159,452,510 2.6710 1.709 1.709 1.716 1.690 1.722 93,242,211 1.7101 -0.74%
2020-04-28 0 2.690 2.680 2.690 2.650 2.700 87,241,931 234,014,269 2.6824 1.722 1.716 1.722 1.697 1.729 136,265,381 1.7173 0.75%
2020-04-27 0 2.670 2.670 2.680 2.610 2.680 79,947,035 212,189,113 2.6541 1.709 1.709 1.716 1.671 1.716 124,871,299 1.6993 1.91%
2020-04-24 0 2.620 2.610 2.620 2.570 2.680 131,573,404 345,257,010 2.6241 1.677 1.671 1.677 1.645 1.716 205,507,832 1.6800 1.16%
2020-04-23 0 2.590 2.580 2.590 2.540 2.630 53,265,542 138,121,626 2.5931 1.658 1.652 1.658 1.626 1.684 83,196,799 1.6602 1.57%
2020-04-22 0 2.550 2.540 2.550 2.490 2.560 57,103,694 144,683,884 2.5337 1.633 1.626 1.633 1.594 1.639 89,191,706 1.6222 0.00%
2020-04-21 0 2.550 2.540 2.550 2.490 2.560 50,387,800 127,498,190 2.5303 1.633 1.626 1.633 1.594 1.639 78,701,981 1.6200 -0.78%
2020-04-20 0 2.570 2.550 2.570 2.510 2.570 61,045,572 155,492,392 2.5472 1.645 1.633 1.645 1.607 1.645 95,348,625 1.6308 1.18%
2020-04-17 0 2.540 2.540 2.550 2.520 2.570 64,740,275 164,587,892 2.5423 1.626 1.626 1.633 1.613 1.645 101,119,475 1.6277 2.01%
2020-04-16 0 2.490 2.490 2.500 2.470 2.540 70,759,533 176,937,134 2.5005 1.594 1.594 1.601 1.581 1.626 110,521,107 1.6009 -1.97%
2020-04-15 0 2.540 2.530 2.540 2.540 2.640 103,164,665 266,825,979 2.5864 1.626 1.620 1.626 1.626 1.690 161,135,503 1.6559 -3.05%
2020-04-14 0 2.620 2.610 2.620 2.590 2.640 80,915,413 211,525,571 2.6142 1.677 1.671 1.677 1.658 1.690 126,383,833 1.6737 -1.50%
2020-04-09 0 2.660 2.650 2.660 2.610 2.670 73,248,830 193,640,738 2.6436 1.703 1.697 1.703 1.671 1.709 114,409,203 1.6925 1.92%
2020-04-08 0 2.610 2.610 2.620 2.600 2.670 129,015,231 338,726,117 2.6255 1.671 1.671 1.677 1.665 1.709 201,512,157 1.6809 -2.25%
2020-04-07 0 2.670 2.660 2.670 2.580 2.680 118,287,518 313,026,000 2.6463 1.709 1.703 1.709 1.652 1.716 184,756,270 1.6943 1.14%
2020-04-06 0 2.640 2.630 2.640 2.530 2.650 118,708,266 309,327,910 2.6058 1.690 1.684 1.690 1.620 1.697 185,413,447 1.6683 5.18%
2020-04-03 0 2.510 2.500 2.510 2.420 2.530 141,729,364 354,075,757 2.4983 1.607 1.601 1.607 1.549 1.620 221,370,683 1.5995 5.02%
2020-04-02 0 2.390 2.380 2.390 2.280 2.390 63,094,306 149,003,709 2.3616 1.530 1.524 1.530 1.460 1.530 98,548,594 1.5120 3.02%
2020-04-01 0 2.320 2.300 2.320 2.270 2.360 75,344,313 175,060,481 2.3235 1.485 1.473 1.485 1.453 1.511 117,682,191 1.4876 -1.28%
2020-03-31 0 2.350 2.350 2.360 2.320 2.380 78,890,869 185,270,525 2.3484 1.505 1.505 1.511 1.485 1.524 123,221,646 1.5036 1.73%
2020-03-30 0 2.310 2.310 2.320 2.250 2.350 78,229,029 181,130,075 2.3154 1.479 1.479 1.485 1.441 1.505 122,187,902 1.4824 -0.43%
2020-03-27 0 2.320 2.310 2.320 2.300 2.380 77,432,565 180,745,113 2.3342 1.485 1.479 1.485 1.473 1.524 120,943,884 1.4945 1.31%
2020-03-26 0 2.290 2.290 2.300 2.290 2.360 73,679,271 171,355,568 2.3257 1.466 1.466 1.473 1.466 1.511 115,081,519 1.4890 -2.14%
2020-03-25 0 2.340 2.330 2.340 2.290 2.420 148,278,552 347,481,664 2.3434 1.498 1.492 1.498 1.466 1.549 231,600,026 1.5004 2.63%
2020-03-24 0 2.280 2.280 2.290 2.140 2.330 175,855,425 395,196,196 2.2473 1.460 1.460 1.466 1.370 1.492 274,673,042 1.4388 8.57%
2020-03-23 0 2.100 2.090 2.100 2.090 2.180 90,868,272 193,998,830 2.1349 1.344 1.338 1.344 1.338 1.396 141,929,455 1.3669 -6.25%
2020-03-20 0 2.240 2.230 2.240 2.130 2.250 150,933,751 333,380,545 2.2088 1.434 1.428 1.434 1.364 1.441 235,747,248 1.4141 8.74%
2020-03-19 0 2.060 2.060 2.070 2.010 2.190 124,622,049 257,655,962 2.0675 1.319 1.319 1.325 1.287 1.402 194,650,334 1.3237 -5.50%
2020-03-18 0 2.180 2.170 2.180 2.160 2.290 103,045,191 230,201,498 2.2340 1.396 1.389 1.396 1.383 1.466 160,948,894 1.4303 -5.63%
2020-03-17 0 2.310 2.310 2.320 2.270 2.370 95,659,561 221,217,891 2.3126 1.479 1.479 1.485 1.453 1.517 149,413,091 1.4806 -2.12%
2020-03-16 0 2.360 2.360 2.370 2.320 2.500 102,032,676 242,556,609 2.3772 1.511 1.511 1.517 1.485 1.601 159,367,421 1.5220 -5.22%
2020-03-13 0 2.490 2.490 2.500 2.360 2.520 136,289,258 331,190,409 2.4301 1.594 1.594 1.601 1.511 1.613 212,873,644 1.5558 -2.73%
2020-03-12 0 2.560 2.550 2.560 2.550 2.680 143,308,390 372,168,253 2.5970 1.639 1.633 1.639 1.633 1.716 223,837,004 1.6627 -5.88%
2020-03-11 0 2.720 2.720 2.730 2.710 2.820 96,237,617 264,738,633 2.7509 1.741 1.741 1.748 1.735 1.805 150,315,971 1.7612 -2.16%
2020-03-10 0 2.780 2.780 2.790 2.770 2.880 114,444,047 321,235,154 2.8069 1.780 1.780 1.786 1.773 1.844 178,753,055 1.7971 -0.71%
2020-03-09 0 2.800 2.800 2.810 2.790 2.890 124,527,792 352,132,225 2.8277 1.793 1.793 1.799 1.786 1.850 194,503,112 1.8104 -4.44%
2020-03-06 0 2.930 2.930 2.940 2.900 2.970 67,411,397 197,523,501 2.9301 1.876 1.876 1.882 1.857 1.901 105,291,568 1.8760 -1.68%
2020-03-05 0 2.980 2.980 2.990 2.960 3.010 76,676,852 228,765,221 2.9835 1.908 1.908 1.914 1.895 1.927 119,763,517 1.9101 1.02%
2020-03-04 0 2.950 2.940 2.950 2.930 2.960 37,380,049 110,036,530 2.9437 1.889 1.882 1.889 1.876 1.895 58,384,845 1.8847 0.34%
2020-03-03 0 2.940 2.940 2.950 2.930 2.980 35,902,636 106,084,943 2.9548 1.882 1.882 1.889 1.876 1.908 56,077,236 1.8918 -0.68%
2020-03-02 0 2.960 2.960 2.970 2.920 2.970 40,896,100 120,801,553 2.9539 1.895 1.895 1.901 1.869 1.901 63,876,654 1.8912 1.02%
2020-02-28 0 2.930 2.920 2.930 2.900 2.960 99,536,152 290,586,708 2.9194 1.876 1.869 1.876 1.857 1.895 155,468,037 1.8691 -1.68%
2020-02-27 0 2.980 2.980 3.000 2.960 3.010 58,914,321 175,598,479 2.9806 1.908 1.908 1.921 1.895 1.927 92,019,770 1.9083 0.00%
2020-02-26 0 2.980 2.980 2.990 2.950 3.010 68,145,827 203,267,647 2.9828 1.908 1.908 1.914 1.889 1.927 106,438,693 1.9097 -1.00%
2020-02-25 0 3.010 3.010 3.020 3.000 3.090 123,317,639 373,484,616 3.0286 1.927 1.927 1.934 1.921 1.978 192,612,943 1.9390 -2.27%
2020-02-24 0 3.080 3.080 3.090 3.070 3.130 66,146,477 204,293,040 3.0885 1.972 1.972 1.978 1.966 2.004 103,315,858 1.9774 -2.84%
2020-02-21 0 3.170 3.170 3.180 3.160 3.220 52,858,978 168,018,199 3.1786 2.030 2.030 2.036 2.023 2.062 82,561,776 2.0351 -0.31%
2020-02-20 0 3.180 3.180 3.190 3.140 3.190 53,282,721 168,928,744 3.1704 2.036 2.036 2.042 2.010 2.042 83,223,631 2.0298 0.32%
2020-02-19 0 3.170 3.160 3.170 3.100 3.180 37,392,151 117,713,812 3.1481 2.030 2.023 2.030 1.985 2.036 58,403,748 2.0155 1.93%
2020-02-18 0 3.110 3.110 3.120 3.100 3.150 30,277,864 94,382,269 3.1172 1.991 1.991 1.998 1.985 2.017 47,291,763 1.9957 -0.96%
2020-02-17 0 3.140 3.140 3.150 3.110 3.170 34,562,206 108,670,207 3.1442 2.010 2.010 2.017 1.991 2.030 53,983,585 2.0130 0.64%
2020-02-14 0 3.120 3.120 3.130 3.100 3.140 55,125,436 171,964,867 3.1195 1.998 1.998 2.004 1.985 2.010 86,101,815 1.9972 0.32%
2020-02-13 0 3.110 3.110 3.120 3.100 3.170 42,021,710 131,236,244 3.1231 1.991 1.991 1.998 1.985 2.030 65,634,773 1.9995 -0.32%
2020-02-12 0 3.120 3.120 3.130 3.100 3.140 65,951,364 206,083,428 3.1248 1.998 1.998 2.004 1.985 2.010 103,011,106 2.0006 0.00%
2020-02-11 0 3.120 3.120 3.130 3.100 3.150 42,744,770 133,679,050 3.1274 1.998 1.998 2.004 1.985 2.017 66,764,139 2.0023 0.00%
2020-02-10 0 3.120 3.120 3.130 3.090 3.140 39,378,000 122,817,930 3.1189 1.998 1.998 2.004 1.978 2.010 61,505,495 1.9969 -1.27%
2020-02-07 0 3.160 3.150 3.160 3.110 3.170 72,293,232 227,170,456 3.1423 2.023 2.017 2.023 1.991 2.030 112,916,630 2.0118 0.64%
2020-02-06 0 3.140 3.140 3.150 3.070 3.160 80,394,438 250,925,777 3.1212 2.010 2.010 2.017 1.966 2.023 125,570,109 1.9983 3.63%
2020-02-05 0 3.030 3.030 3.040 3.010 3.070 71,655,126 217,473,510 3.0350 1.940 1.940 1.946 1.927 1.966 111,919,956 1.9431 0.33%
2020-02-04 0 3.020 3.020 3.030 3.010 3.060 54,176,767 164,082,053 3.0286 1.934 1.934 1.940 1.927 1.959 84,620,064 1.9390 -0.66%
2020-02-03 0 3.040 3.040 3.050 3.020 3.080 54,256,145 165,096,848 3.0429 1.946 1.946 1.953 1.934 1.972 84,744,047 1.9482 0.00%
2020-01-31 0 3.040 3.040 3.050 3.030 3.070 64,405,175 196,038,637 3.0438 1.946 1.946 1.953 1.940 1.966 100,596,074 1.9488 0.33%
2020-01-30 0 3.030 3.030 3.040 3.020 3.090 62,478,896 189,832,328 3.0383 1.940 1.940 1.946 1.934 1.978 97,587,370 1.9453 -1.94%
2020-01-29 0 3.090 3.090 3.100 3.060 3.110 58,174,000 179,459,117 3.0849 1.978 1.978 1.985 1.959 1.991 90,863,444 1.9750 -2.22%
2020-01-24 0 3.160 3.160 3.170 3.140 3.180 23,988,193 75,775,541 3.1589 2.023 2.023 2.030 2.010 2.036 37,467,766 2.0224 0.32%
2020-01-23 0 3.150 3.140 3.150 3.130 3.190 62,097,746 196,282,546 3.1609 2.017 2.010 2.017 2.004 2.042 96,992,042 2.0237 -2.48%
2020-01-22 0 3.230 3.230 3.240 3.170 3.250 56,467,181 181,647,391 3.2169 2.068 2.068 2.074 2.030 2.081 88,197,520 2.0596 0.62%
2020-01-21 0 3.210 3.200 3.210 3.190 3.280 100,843,543 325,103,682 3.2238 2.055 2.049 2.055 2.042 2.100 157,510,084 2.0640 -3.02%
2020-01-20 0 3.310 3.300 3.310 3.250 3.320 99,460,266 327,790,332 3.2957 2.119 2.113 2.119 2.081 2.126 155,349,508 2.1100 3.44%
2020-01-17 0 3.200 3.200 3.210 3.180 3.220 48,585,847 155,394,286 3.1983 2.049 2.049 2.055 2.036 2.062 75,887,465 2.0477 -0.31%
2020-01-16 0 3.210 3.210 3.220 3.130 3.230 85,654,303 273,670,935 3.1951 2.055 2.055 2.062 2.004 2.068 133,785,625 2.0456 2.23%
2020-01-15 0 3.140 3.130 3.140 3.140 3.220 80,616,405 255,212,267 3.1658 2.010 2.004 2.010 2.010 2.062 125,916,805 2.0268 -0.32%
2020-01-14 0 3.150 3.150 3.160 3.120 3.200 48,697,409 154,022,761 3.1629 2.017 2.017 2.023 1.998 2.049 76,061,716 2.0250 1.29%
2020-01-13 0 3.110 3.110 3.120 3.090 3.140 47,944,437 149,377,207 3.1156 1.991 1.991 1.998 1.978 2.010 74,885,630 1.9947 0.65%
2020-01-10 0 3.090 3.080 3.090 3.060 3.120 78,317,000 241,477,602 3.0833 1.978 1.972 1.978 1.959 1.998 122,325,306 1.9741 -0.64%
2020-01-09 0 3.110 3.110 3.120 3.100 3.150 58,588,000 182,601,386 3.1167 1.991 1.991 1.998 1.985 2.017 91,510,081 1.9954 0.65%
2020-01-08 0 3.090 3.080 3.090 3.050 3.110 39,630,401 122,000,705 3.0785 1.978 1.972 1.978 1.953 1.991 61,899,727 1.9709 -0.64%
2020-01-07 0 3.110 3.110 3.120 3.110 3.150 54,369,643 169,730,316 3.1218 1.991 1.991 1.998 1.991 2.017 84,921,322 1.9987 -0.32%
2020-01-06 0 3.120 3.120 3.130 3.110 3.170 35,242,083 110,205,784 3.1271 1.998 1.998 2.004 1.991 2.030 55,045,502 2.0021 -1.58%
2020-01-03 0 3.170 3.170 3.180 3.170 3.220 36,457,595 116,337,864 3.1910 2.030 2.030 2.036 2.030 2.062 56,944,041 2.0430 -0.94%
2020-01-02 0 3.200 3.200 3.210 3.180 3.220 34,427,452 110,276,473 3.2032 2.049 2.049 2.055 2.036 2.062 53,773,109 2.0508 -0.31%
2019-12-31 0 3.210 3.210 3.220 3.200 3.240 22,198,000 71,352,400 3.2144 2.055 2.055 2.062 2.049 2.074 34,671,618 2.0579 0.00%
2019-12-30 0 3.210 3.210 3.220 3.200 3.250 54,238,324 174,467,078 3.2167 2.055 2.055 2.062 2.049 2.081 84,716,212 2.0594 -0.31%
2019-12-27 0 3.220 3.220 3.230 3.150 3.240 71,976,896 231,022,658 3.2097 2.062 2.062 2.068 2.017 2.074 112,422,537 2.0549 2.22%
2019-12-24 0 3.150 3.140 3.150 3.130 3.180 38,528,006 121,128,646 3.1439 2.017 2.010 2.017 2.004 2.036 60,177,868 2.0128 0.32%
2019-12-23 0 3.140 3.140 3.150 3.110 3.150 65,143,313 204,273,647 3.1358 2.010 2.010 2.017 1.991 2.017 101,748,990 2.0076 0.32%
2019-12-20 0 3.130 3.120 3.130 3.060 3.170 305,333,147 957,506,407 3.1359 2.004 1.998 2.004 1.959 2.030 476,907,575 2.0077 1.62%
2019-12-19 0 3.080 3.070 3.080 3.030 3.090 83,545,014 255,598,443 3.0594 1.972 1.966 1.972 1.940 1.978 130,491,073 1.9587 -0.32%
2019-12-18 0 3.090 3.090 3.100 3.060 3.110 75,143,716 231,984,443 3.0872 1.978 1.978 1.985 1.959 1.991 117,368,873 1.9765 0.32%
2019-12-17 0 3.080 3.080 3.090 3.040 3.090 119,573,228 366,755,705 3.0672 1.972 1.972 1.978 1.946 1.978 186,764,453 1.9637 0.33%
2019-12-16 0 3.070 3.070 3.080 3.060 3.110 99,739,013 308,122,124 3.0893 1.966 1.966 1.972 1.959 1.991 155,784,890 1.9779 -0.65%
2019-12-13 0 3.090 3.080 3.090 3.030 3.110 81,284,183 249,726,677 3.0723 1.978 1.972 1.978 1.940 1.991 126,959,824 1.9670 1.98%
2019-12-12 0 3.030 3.020 3.030 3.020 3.070 122,398,541 371,177,216 3.0325 1.940 1.934 1.940 1.934 1.966 191,177,381 1.9415 0.00%
2019-12-11 0 3.030 3.030 3.040 3.010 3.050 65,576,743 198,882,512 3.0328 1.940 1.940 1.946 1.927 1.953 102,425,976 1.9417 0.66%
2019-12-10 0 3.010 3.010 3.020 2.970 3.020 30,505,446 91,768,275 3.0083 1.927 1.927 1.934 1.901 1.934 47,647,229 1.9260 0.33%
2019-12-09 0 3.000 3.000 3.010 2.980 3.020 77,195,448 231,652,125 3.0009 1.921 1.921 1.927 1.908 1.934 120,573,525 1.9213 0.33%
2019-12-06 0 2.990 2.990 3.000 2.980 3.020 52,130,381 156,122,646 2.9948 1.914 1.914 1.921 1.908 1.934 81,423,762 1.9174 0.00%
2019-12-05 0 2.990 2.990 3.000 2.950 3.010 55,235,510 164,831,522 2.9842 1.914 1.914 1.921 1.889 1.927 86,273,742 1.9106 -0.33%
2019-12-04 0 3.000 3.000 3.010 2.940 3.050 117,227,040 354,128,901 3.0209 1.921 1.921 1.927 1.882 1.953 183,099,883 1.9341 0.33%
2019-12-03 0 2.990 2.990 3.000 2.910 3.020 75,586,102 225,524,249 2.9837 1.914 1.914 1.921 1.863 1.934 118,059,847 1.9103 1.36%
2019-12-02 0 2.950 2.950 2.960 2.920 2.990 55,370,042 162,803,716 2.9403 1.889 1.889 1.895 1.869 1.914 86,483,871 1.8825 -0.34%
2019-11-29 0 2.960 2.950 2.960 2.940 3.030 55,209,235 164,464,020 2.9789 1.895 1.889 1.895 1.882 1.940 86,232,702 1.9072 -2.31%
2019-11-28 0 3.030 3.020 3.030 3.020 3.050 80,186,000 243,276,110 3.0339 1.940 1.934 1.940 1.934 1.953 125,244,544 1.9424 -0.66%
2019-11-27 0 3.050 3.050 3.060 3.040 3.070 77,585,196 236,786,833 3.0520 1.953 1.953 1.959 1.946 1.966 121,182,283 1.9540 -0.65%
2019-11-26 0 3.070 3.070 3.080 3.060 3.110 80,136,100 246,562,177 3.0768 1.966 1.966 1.972 1.959 1.991 125,166,604 1.9699 -0.65%
2019-11-25 0 3.090 3.080 3.090 3.070 3.120 37,170,200 115,162,100 3.0982 1.978 1.972 1.978 1.966 1.998 58,057,077 1.9836 0.65%
2019-11-22 0 3.070 3.060 3.070 3.030 3.080 46,843,966 143,394,232 3.0611 1.966 1.959 1.966 1.940 1.972 73,166,777 1.9598 0.33%
2019-11-21 0 3.060 3.060 3.070 3.030 3.100 47,122,330 144,410,528 3.0646 1.959 1.959 1.966 1.940 1.985 73,601,561 1.9621 -2.55%
2019-11-20 0 3.140 3.130 3.140 3.100 3.160 23,650,560 74,161,814 3.1357 2.010 2.004 2.010 1.985 2.023 36,940,409 2.0076 -0.32%
2019-11-19 0 3.150 3.140 3.150 3.100 3.170 28,206,070 88,740,063 3.1461 2.017 2.010 2.017 1.985 2.030 44,055,775 2.0143 1.29%
2019-11-18 0 3.110 3.100 3.110 3.070 3.150 32,965,330 102,760,284 3.1172 1.991 1.985 1.991 1.966 2.017 51,489,384 1.9958 1.63%
2019-11-15 0 3.060 3.060 3.070 3.060 3.130 35,673,100 109,665,592 3.0742 1.959 1.959 1.966 1.959 2.004 55,718,718 1.9682 0.00%
2019-11-14 0 3.060 3.060 3.070 3.020 3.110 67,072,711 204,958,114 3.0558 1.959 1.959 1.966 1.934 1.991 104,762,566 1.9564 -1.92%
2019-11-13 0 3.120 3.110 3.120 3.100 3.190 48,357,526 151,194,142 3.1266 1.998 1.991 1.998 1.985 2.042 75,530,845 2.0018 -2.80%
2019-11-12 0 3.210 3.200 3.210 3.180 3.230 32,569,975 104,285,636 3.2019 2.055 2.049 2.055 2.036 2.068 50,871,869 2.0500 -0.31%
2019-11-11 0 3.220 3.210 3.220 3.190 3.330 55,730,178 180,254,958 3.2344 2.062 2.055 2.062 2.042 2.132 87,046,376 2.0708 -3.30%
2019-11-08 0 3.330 3.320 3.330 3.320 3.370 31,803,684 106,216,685 3.3398 2.132 2.126 2.132 2.126 2.158 49,674,979 2.1382 -1.19%
2019-11-07 0 3.370 3.360 3.370 3.350 3.380 23,247,270 78,247,275 3.3659 2.158 2.151 2.158 2.145 2.164 36,310,500 2.1549 0.30%
2019-11-06 0 3.360 3.360 3.370 3.340 3.390 22,944,054 77,299,338 3.3690 2.151 2.151 2.158 2.138 2.170 35,836,899 2.1570 0.30%
2019-11-05 0 3.350 3.350 3.360 3.340 3.370 40,573,152 136,073,124 3.3538 2.145 2.145 2.151 2.138 2.158 63,372,234 2.1472 -0.30%
2019-11-04 0 3.360 3.360 3.370 3.350 3.420 41,197,478 139,124,327 3.3770 2.151 2.151 2.158 2.145 2.190 64,347,384 2.1621 0.00%
2019-11-01 0 3.360 3.360 3.370 3.320 3.380 21,287,265 71,512,425 3.3594 2.151 2.151 2.158 2.126 2.164 33,249,118 2.1508 0.60%
2019-10-31 0 3.340 3.340 3.350 3.340 3.400 39,897,747 133,906,060 3.3562 2.138 2.138 2.145 2.138 2.177 62,317,301 2.1488 -0.30%
2019-10-30 0 3.350 3.350 3.360 3.330 3.420 46,017,086 154,687,133 3.3615 2.145 2.145 2.151 2.132 2.190 71,875,252 2.1522 -1.47%
2019-10-29 0 3.400 3.400 3.410 3.400 3.460 55,892,576 191,252,356 3.4218 2.177 2.177 2.183 2.177 2.215 87,300,030 2.1907 -1.45%
2019-10-28 0 3.450 3.450 3.460 3.450 3.510 29,297,795 101,607,398 3.4681 2.209 2.209 2.215 2.209 2.247 45,760,968 2.2204 -0.86%
2019-10-25 0 3.480 3.480 3.490 3.470 3.530 29,946,000 104,415,922 3.4868 2.228 2.228 2.234 2.222 2.260 46,773,416 2.2324 -1.42%
2019-10-24 0 3.530 3.520 3.530 3.470 3.550 31,294,426 110,087,548 3.5178 2.260 2.254 2.260 2.222 2.273 48,879,557 2.2522 0.00%
2019-10-23 0 3.530 3.520 3.530 3.500 3.570 27,368,126 96,405,487 3.5225 2.260 2.254 2.260 2.241 2.286 42,746,969 2.2553 -0.56%
2019-10-22 0 3.550 3.540 3.550 3.530 3.620 32,582,111 115,650,084 3.5495 2.273 2.266 2.273 2.260 2.318 50,890,824 2.2725 -1.39%
2019-10-21 0 3.600 3.590 3.600 3.590 3.640 23,678,614 85,476,957 3.6099 2.305 2.298 2.305 2.298 2.330 36,984,227 2.3112 -0.83%
2019-10-18 0 3.630 3.600 3.630 3.590 3.660 44,099,247 159,795,419 3.6235 2.324 2.305 2.324 2.298 2.343 68,879,731 2.3199 1.40%
2019-10-17 0 3.580 3.580 3.590 3.530 3.610 44,100,904 157,869,537 3.5797 2.292 2.292 2.298 2.260 2.311 68,882,319 2.2919 1.42%
2019-10-16 0 3.530 3.530 3.540 3.530 3.590 39,880,862 141,294,361 3.5429 2.260 2.260 2.266 2.260 2.298 62,290,928 2.2683 -1.67%
2019-10-15 0 3.590 3.580 3.590 3.570 3.650 23,201,378 83,312,657 3.5908 2.298 2.292 2.298 2.286 2.337 36,238,820 2.2990 -1.37%
2019-10-14 0 3.640 3.640 3.650 3.630 3.670 20,145,657 73,520,602 3.6495 2.330 2.330 2.337 2.324 2.350 31,466,012 2.3365 -0.82%
2019-10-11 0 3.670 3.660 3.670 3.560 3.680 27,783,509 101,467,551 3.6521 2.350 2.343 2.350 2.279 2.356 43,395,766 2.3382 1.94%
2019-10-10 0 3.600 3.590 3.600 3.540 3.610 23,225,046 83,463,724 3.5937 2.305 2.298 2.305 2.266 2.311 36,275,788 2.3008 0.56%
2019-10-09 0 3.580 3.570 3.580 3.560 3.630 25,392,379 91,235,726 3.5930 2.292 2.286 2.292 2.279 2.324 39,661,000 2.3004 -1.38%
2019-10-08 0 3.630 3.620 3.630 3.590 3.670 50,038,465 181,696,947 3.6311 2.324 2.318 2.324 2.298 2.350 78,156,346 2.3248 1.11%
2019-10-04 0 3.590 3.590 3.600 3.550 3.630 21,045,323 75,386,858 3.5821 2.298 2.298 2.305 2.273 2.324 32,871,223 2.2934 -0.55%
2019-10-03 0 3.610 3.610 3.620 3.610 3.660 42,392,632 153,520,742 3.6214 2.311 2.311 2.318 2.311 2.343 66,214,126 2.3185 -0.28%
2019-10-02 0 3.620 3.610 3.620 3.560 3.630 38,943,639 140,354,056 3.6040 2.318 2.311 2.318 2.279 2.324 60,827,056 2.3074 1.40%
2019-09-30 0 3.570 3.570 3.580 3.530 3.610 42,654,000 152,558,914 3.5767 2.286 2.286 2.292 2.260 2.311 66,622,363 2.2899 0.85%
2019-09-27 0 3.540 3.530 3.540 3.520 3.560 21,833,165 77,283,352 3.5397 2.266 2.260 2.266 2.254 2.279 34,101,773 2.2663 0.00%
2019-09-26 0 3.540 3.530 3.540 3.520 3.580 54,359,384 192,304,624 3.5377 2.266 2.260 2.266 2.254 2.292 84,905,299 2.2649 0.00%
2019-09-25 0 3.540 3.530 3.540 3.510 3.570 37,858,446 133,915,956 3.5373 2.266 2.260 2.266 2.247 2.286 59,132,066 2.2647 0.00%
2019-09-24 0 3.540 3.540 3.550 3.520 3.580 56,439,840 200,069,419 3.5448 2.266 2.266 2.273 2.254 2.292 88,154,815 2.2695 -0.84%
2019-09-23 0 3.570 3.570 3.580 3.540 3.610 40,923,784 146,084,860 3.5697 2.286 2.286 2.292 2.266 2.311 63,919,895 2.2854 0.28%
2019-09-20 0 3.560 3.560 3.570 3.560 3.650 87,940,403 314,309,293 3.5741 2.279 2.279 2.286 2.279 2.337 137,356,343 2.2883 -1.11%
2019-09-19 0 3.600 3.600 3.610 3.590 3.660 22,944,537 82,757,002 3.6068 2.305 2.305 2.311 2.298 2.343 35,837,653 2.3092 -0.83%
2019-09-18 0 3.630 3.630 3.640 3.620 3.670 24,166,733 88,034,036 3.6428 2.324 2.324 2.330 2.318 2.350 37,746,632 2.3322 0.28%
2019-09-17 0 3.620 3.610 3.620 3.600 3.670 35,949,989 130,327,567 3.6252 2.318 2.311 2.318 2.305 2.350 56,151,198 2.3210 -1.63%
2019-09-16 0 3.680 3.670 3.680 3.630 3.690 44,183,996 161,903,843 3.6643 2.356 2.350 2.356 2.324 2.362 69,012,102 2.3460 -0.54%
2019-09-13 0 3.700 3.690 3.700 3.680 3.720 32,728,392 121,092,994 3.6999 2.369 2.362 2.369 2.356 2.382 51,119,304 2.3688 -0.54%
2019-09-12 0 3.720 3.710 3.720 3.690 3.750 28,830,808 107,163,430 3.7170 2.382 2.375 2.382 2.362 2.401 45,031,569 2.3797 0.00%
2019-09-11 0 3.720 3.710 3.720 3.650 3.780 58,995,254 218,434,800 3.7026 2.382 2.375 2.382 2.337 2.420 92,146,181 2.3705 -1.06%
2019-09-10 0 3.760 3.750 3.760 3.690 3.810 83,623,458 312,647,485 3.7388 2.407 2.401 2.407 2.362 2.439 130,613,597 2.3937 4.74%
2019-09-09 0 3.590 3.580 3.590 3.570 3.620 20,010,190 71,932,388 3.5948 2.298 2.292 2.298 2.286 2.318 31,254,423 2.3015 0.84%
2019-09-06 0 3.560 3.560 3.570 3.510 3.620 49,108,985 175,315,316 3.5699 2.279 2.279 2.286 2.247 2.318 76,704,567 2.2856 1.42%
2019-09-05 0 3.510 3.510 3.520 3.490 3.550 52,881,963 185,609,469 3.5099 2.247 2.247 2.254 2.234 2.273 82,597,677 2.2472 -0.28%
2019-09-04 0 3.520 3.520 3.530 3.490 3.590 47,275,003 167,242,016 3.5376 2.254 2.254 2.260 2.234 2.298 73,840,024 2.2649 0.00%
2019-09-03 0 3.520 3.510 3.520 3.470 3.520 22,787,403 79,789,416 3.5015 2.254 2.247 2.254 2.222 2.254 35,592,222 2.2418 -0.28%
2019-09-02 0 3.530 3.530 3.540 3.480 3.550 22,782,000 80,182,810 3.5196 2.260 2.260 2.266 2.228 2.273 35,583,783 2.2534 0.57%
2019-08-30 0 3.510 3.500 3.510 3.480 3.550 30,352,892 106,447,075 3.5070 2.247 2.241 2.247 2.228 2.273 47,408,951 2.2453 0.29%
2019-08-29 0 3.500 3.490 3.500 3.450 3.510 32,405,372 113,045,268 3.4885 2.241 2.234 2.241 2.209 2.247 50,614,771 2.2334 0.00%
2019-08-28 0 3.500 3.490 3.500 3.490 3.590 57,273,922 201,242,497 3.5137 2.241 2.234 2.241 2.234 2.298 89,457,589 2.2496 -0.57%
2019-08-27 0 3.520 3.510 3.520 3.480 3.550 61,677,936 216,431,692 3.5091 2.254 2.247 2.254 2.228 2.273 96,336,330 2.2466 -0.56%
2019-08-26 0 3.540 3.540 3.550 3.470 3.560 46,770,663 164,496,243 3.5171 2.266 2.266 2.273 2.222 2.279 73,052,283 2.2518 -0.84%
2019-08-23 0 3.570 3.560 3.570 3.520 3.610 43,573,622 155,815,401 3.5759 2.286 2.279 2.286 2.254 2.311 68,058,744 2.2894 1.42%
2019-08-22 0 3.520 3.520 3.530 3.510 3.620 62,073,153 220,038,164 3.5448 2.254 2.254 2.260 2.247 2.318 96,953,630 2.2695 -1.40%
2019-08-21 0 3.570 3.570 3.580 3.480 3.610 52,874,093 188,383,982 3.5629 2.286 2.286 2.292 2.228 2.311 82,585,385 2.2811 0.56%
2019-08-20 0 3.550 3.550 3.560 3.480 3.620 53,109,591 189,587,735 3.5697 2.273 2.273 2.279 2.228 2.318 82,953,215 2.2855 0.28%
2019-08-19 0 3.540 3.540 3.550 3.540 3.600 44,780,385 159,499,971 3.5618 2.266 2.266 2.273 2.266 2.305 69,943,617 2.2804 -1.67%
2019-08-16 0 3.600 3.600 3.610 3.540 3.660 69,997,677 252,193,296 3.6029 2.305 2.305 2.311 2.266 2.343 109,331,144 2.3067 0.00%
2019-08-15 0 3.600 3.600 3.610 3.400 3.650 117,289,146 418,062,064 3.5644 2.305 2.305 2.311 2.177 2.337 183,196,888 2.2820 5.88%
2019-08-14 0 3.400 3.400 3.410 3.370 3.440 52,224,226 177,512,621 3.3990 2.177 2.177 2.183 2.158 2.202 81,570,341 2.1762 0.59%
2019-08-13 0 3.380 3.380 3.390 3.330 3.410 34,084,482 115,252,308 3.3814 2.164 2.164 2.170 2.132 2.183 53,237,416 2.1649 -0.59%
2019-08-12 0 3.400 3.390 3.400 3.390 3.460 25,439,794 86,778,030 3.4111 2.177 2.170 2.177 2.170 2.215 39,735,059 2.1839 -0.87%
2019-08-09 0 3.430 3.430 3.440 3.330 3.440 41,493,601 141,547,972 3.4113 2.196 2.196 2.202 2.132 2.202 64,809,906 2.1840 1.78%
2019-08-08 0 3.370 3.370 3.380 3.350 3.420 58,570,355 197,899,782 3.3788 2.158 2.158 2.164 2.145 2.190 91,482,521 2.1633 0.30%
2019-08-07 0 3.360 3.350 3.360 3.330 3.390 31,508,050 105,716,666 3.3552 2.151 2.145 2.151 2.132 2.170 49,213,221 2.1481 0.00%
2019-08-06 0 3.360 3.360 3.370 3.340 3.410 43,498,015 146,759,661 3.3739 2.151 2.151 2.158 2.138 2.183 67,940,651 2.1601 -0.59%
2019-08-05 0 3.380 3.380 3.390 3.340 3.420 49,037,757 165,956,874 3.3843 2.164 2.164 2.170 2.138 2.190 76,593,315 2.1667 -1.17%
2019-08-02 0 3.420 3.420 3.430 3.400 3.500 43,563,927 149,286,499 3.4268 2.190 2.190 2.196 2.177 2.241 68,043,601 2.1940 -2.29%
2019-08-01 0 3.500 3.500 3.510 3.480 3.550 45,911,374 161,128,918 3.5096 2.241 2.241 2.247 2.228 2.273 71,710,138 2.2469 -0.57%
2019-07-31 0 3.520 3.520 3.530 3.500 3.570 49,536,735 174,990,870 3.5325 2.254 2.254 2.260 2.241 2.286 77,372,681 2.2617 -0.85%
2019-07-30 0 3.550 3.550 3.560 3.510 3.580 25,737,740 91,558,577 3.5574 2.273 2.273 2.279 2.247 2.292 40,200,428 2.2776 0.57%
2019-07-29 0 3.530 3.530 3.540 3.520 3.590 24,113,538 85,261,432 3.5358 2.260 2.260 2.266 2.254 2.298 37,663,546 2.2638 -0.84%
2019-07-26 0 3.560 3.550 3.560 3.560 3.610 44,161,482 157,606,314 3.5689 2.279 2.273 2.279 2.279 2.311 68,976,937 2.2849 -2.20%
2019-07-25 0 3.640 3.630 3.640 3.610 3.670 22,535,010 81,846,816 3.6320 2.330 2.324 2.330 2.311 2.350 35,198,003 2.3253 -0.55%
2019-07-24 0 3.660 3.650 3.660 3.650 3.700 44,118,130 162,019,332 3.6724 2.343 2.337 2.343 2.337 2.369 68,909,225 2.3512 -0.54%
2019-07-23 0 3.680 3.680 3.690 3.660 3.710 26,310,063 97,017,959 3.6875 2.356 2.356 2.362 2.343 2.375 41,094,354 2.3609 0.00%
2019-07-22 0 3.680 3.680 3.690 3.650 3.750 60,384,915 222,734,750 3.6886 2.356 2.356 2.362 2.337 2.401 94,316,728 2.3616 -1.87%
2019-07-19 0 3.750 3.740 3.750 3.720 3.790 37,889,376 142,097,389 3.7503 2.401 2.394 2.401 2.382 2.426 59,180,376 2.4011 0.81%
2019-07-18 0 3.720 3.720 3.730 3.680 3.730 31,865,642 118,070,360 3.7053 2.382 2.382 2.388 2.356 2.388 49,771,753 2.3722 0.27%
2019-07-17 0 3.710 3.700 3.710 3.670 3.720 33,456,354 123,819,391 3.7009 2.375 2.369 2.375 2.350 2.382 52,256,327 2.3695 0.00%
2019-07-16 0 3.710 3.700 3.710 3.660 3.730 45,534,000 168,113,740 3.6920 2.375 2.369 2.375 2.343 2.388 71,120,708 2.3638 -0.27%
2019-07-15 0 3.720 3.710 3.720 3.680 3.740 17,458,625 64,816,660 3.7126 2.382 2.375 2.382 2.356 2.394 27,269,069 2.3769 -0.53%
2019-07-12 0 3.740 3.740 3.760 3.740 3.820 36,149,703 135,961,000 3.7611 2.394 2.394 2.407 2.394 2.446 56,463,137 2.4080 -2.09%
2019-07-11 0 3.820 3.810 3.820 3.800 3.860 16,186,542 61,864,263 3.8220 2.446 2.439 2.446 2.433 2.471 25,282,170 2.4470 0.00%
2019-07-10 0 3.820 3.810 3.820 3.790 3.830 28,964,145 110,451,337 3.8134 2.446 2.439 2.446 2.426 2.452 45,239,832 2.4415 0.00%
2019-07-09 0 3.820 3.820 3.830 3.800 3.860 23,151,157 88,705,872 3.8316 2.446 2.446 2.452 2.433 2.471 36,160,378 2.4531 0.53%
2019-07-08 0 3.800 3.790 3.800 3.780 3.880 34,281,914 130,706,256 3.8127 2.433 2.426 2.433 2.420 2.484 53,545,790 2.4410 -1.81%
2019-07-05 0 3.870 3.870 3.880 3.870 3.900 11,592,000 44,974,060 3.8797 2.478 2.478 2.484 2.478 2.497 18,105,838 2.4840 -0.51%
2019-07-04 0 3.890 3.890 3.900 3.860 3.910 16,864,702 65,508,890 3.8844 2.491 2.491 2.497 2.471 2.503 26,341,405 2.4869 -0.77%
2019-07-03 0 3.920 3.900 3.920 3.880 3.960 14,580,070 56,964,019 3.9070 2.510 2.497 2.510 2.484 2.535 22,772,981 2.5014 -0.51%
2019-07-02 0 3.940 3.930 3.940 3.930 4.080 40,765,667 162,098,365 3.9763 2.523 2.516 2.523 2.516 2.612 63,672,928 2.5458 0.25%
2019-06-28 0 3.930 3.920 3.930 3.860 3.930 31,602,455 123,416,007 3.9053 2.516 2.510 2.516 2.471 2.516 49,360,675 2.5003 0.51%
2019-06-27 0 3.910 3.910 3.920 3.880 3.960 39,563,037 154,854,251 3.9141 2.503 2.503 2.510 2.484 2.535 61,794,509 2.5060 0.26%
2019-06-26 0 3.900 3.900 3.910 3.850 3.940 31,919,747 124,748,709 3.9082 2.497 2.497 2.503 2.465 2.523 49,856,261 2.5022 0.78%
2019-06-25 0 3.870 3.870 3.880 3.850 3.910 28,188,706 109,405,752 3.8812 2.478 2.478 2.484 2.465 2.503 44,028,654 2.4849 -0.26%
2019-06-24 0 3.880 3.880 3.890 3.850 3.940 35,286,645 136,875,910 3.8790 2.484 2.484 2.491 2.465 2.523 55,115,104 2.4835 -1.52%
2019-06-21 0 3.940 3.930 3.940 3.860 3.940 68,905,443 270,163,823 3.9208 2.523 2.516 2.523 2.471 2.523 107,625,156 2.5102 0.51%
2019-06-20 0 3.920 3.910 3.920 3.860 3.960 42,466,637 166,205,088 3.9138 2.510 2.503 2.510 2.471 2.535 66,329,716 2.5057 0.51%
2019-06-19 0 3.900 3.900 3.910 3.880 4.010 39,069,000 152,993,642 3.9160 2.497 2.497 2.503 2.484 2.567 61,022,861 2.5072 0.52%
2019-06-18 0 3.880 3.870 3.880 3.850 3.890 12,208,037 47,231,593 3.8689 2.484 2.478 2.484 2.465 2.491 19,068,042 2.4770 0.78%
2019-06-17 0 3.850 3.850 3.860 3.850 3.910 24,273,019 93,797,644 3.8643 2.465 2.465 2.471 2.465 2.503 37,912,643 2.4740 -0.77%
2019-06-14 0 3.880 3.880 3.890 3.840 3.960 48,055,442 186,764,033 3.8864 2.484 2.484 2.491 2.459 2.535 75,059,012 2.4882 -1.52%
2019-06-13 0 3.940 3.930 3.940 3.880 4.000 37,016,193 145,941,630 3.9426 2.523 2.516 2.523 2.484 2.561 57,816,529 2.5242 1.03%
2019-06-12 0 3.900 3.890 3.900 3.850 3.930 36,971,842 143,599,039 3.8840 2.497 2.491 2.497 2.465 2.516 57,747,256 2.4867 -0.51%
2019-06-11 0 3.920 3.910 3.920 3.900 3.950 54,454,865 213,275,259 3.9166 2.510 2.503 2.510 2.497 2.529 85,054,433 2.5075 -1.01%
2019-06-10 0 3.960 3.950 3.960 3.930 4.080 37,457,565 148,726,297 3.9705 2.535 2.529 2.535 2.516 2.612 58,505,919 2.5421 -1.25%
2019-06-06 0 4.010 4.000 4.010 3.910 4.020 41,537,523 165,762,191 3.9907 2.567 2.561 2.567 2.503 2.574 64,878,509 2.5550 2.30%
2019-06-05 0 3.920 3.920 3.930 3.890 4.010 19,963,959 78,448,758 3.9295 2.510 2.510 2.516 2.491 2.567 31,182,213 2.5158 -0.25%
2019-06-04 0 3.930 3.920 3.930 3.890 3.980 37,140,036 145,946,031 3.9296 2.516 2.510 2.516 2.491 2.548 58,009,963 2.5159 -0.25%
2019-06-03 0 3.940 3.930 3.940 3.880 3.990 60,022,784 235,633,688 3.9257 2.523 2.516 2.523 2.484 2.555 93,751,106 2.5134 3.28%
2019-05-31 0 3.940 3.930 3.940 3.880 3.950 52,922,788 207,663,274 3.9239 2.442 2.436 2.442 2.405 2.449 85,369,878 2.4325 1.03%
2019-05-30 0 3.900 3.890 3.900 3.830 3.910 36,731,995 142,548,758 3.8808 2.418 2.412 2.418 2.374 2.424 59,252,471 2.4058 1.56%
2019-05-29 0 3.840 3.830 3.840 3.810 3.890 35,108,870 135,014,873 3.8456 2.381 2.374 2.381 2.362 2.412 56,634,204 2.3840 -0.52%
2019-05-28 0 3.860 3.860 3.870 3.840 3.920 54,847,460 211,924,153 3.8639 2.393 2.393 2.399 2.381 2.430 88,474,571 2.3953 0.52%
2019-05-27 0 3.840 3.840 3.850 3.840 3.920 18,249,199 70,406,090 3.8580 2.381 2.381 2.387 2.381 2.430 29,437,827 2.3917 -1.54%
2019-05-24 0 3.900 3.890 3.900 3.850 3.930 25,361,520 98,875,192 3.8986 2.418 2.412 2.418 2.387 2.436 40,910,730 2.4169 1.56%
2019-05-23 0 3.840 3.830 3.840 3.790 3.950 47,504,877 182,635,701 3.8446 2.381 2.374 2.381 2.350 2.449 76,630,233 2.3833 -2.04%
2019-05-22 0 3.920 3.910 3.920 3.890 3.960 35,893,687 140,660,477 3.9188 2.430 2.424 2.430 2.412 2.455 57,900,194 2.4294 0.77%
2019-05-21 0 3.890 3.880 3.890 3.830 3.930 38,279,158 148,496,224 3.8793 2.412 2.405 2.412 2.374 2.436 61,748,203 2.4049 -0.26%
2019-05-20 0 3.900 3.880 3.900 3.850 3.940 43,078,020 167,803,068 3.8953 2.418 2.405 2.418 2.387 2.442 69,489,259 2.4148 1.04%
2019-05-17 0 3.860 3.850 3.860 3.830 3.920 60,308,253 232,630,042 3.8574 2.393 2.387 2.393 2.374 2.430 97,283,390 2.3913 0.00%
2019-05-16 0 3.860 3.860 3.870 3.850 3.950 74,991,419 290,888,435 3.8790 2.393 2.393 2.399 2.387 2.449 120,968,840 2.4047 -1.28%
2019-05-15 0 3.910 3.910 3.920 3.880 3.990 48,875,365 191,458,586 3.9173 2.424 2.424 2.430 2.405 2.473 78,840,970 2.4284 -0.76%
2019-05-14 0 3.940 3.930 3.940 3.880 3.960 52,600,527 206,788,439 3.9313 2.442 2.436 2.442 2.405 2.455 84,850,038 2.4371 -0.76%
2019-05-10 0 3.970 3.970 3.980 3.950 4.070 59,496,408 237,668,574 3.9947 2.461 2.461 2.467 2.449 2.523 95,973,801 2.4764 -1.98%
2019-05-09 0 4.050 4.040 4.050 3.950 4.060 63,020,402 253,276,188 4.0190 2.511 2.504 2.511 2.449 2.517 101,658,364 2.4914 1.76%
2019-05-08 0 3.980 3.980 4.000 3.970 4.050 48,341,867 193,779,997 4.0085 2.467 2.467 2.480 2.461 2.511 77,980,383 2.4850 -1.97%
2019-05-07 0 4.060 4.050 4.060 4.020 4.090 45,067,527 182,637,279 4.0525 2.517 2.511 2.517 2.492 2.535 72,698,537 2.5123 0.74%
2019-05-06 0 4.030 4.010 4.030 4.000 4.070 45,078,494 181,560,842 4.0277 2.498 2.486 2.498 2.480 2.523 72,716,228 2.4968 -0.74%
2019-05-03 0 4.060 4.040 4.060 3.980 4.080 35,396,471 143,033,704 4.0409 2.517 2.504 2.517 2.467 2.529 57,098,134 2.5051 0.25%
2019-05-02 0 4.050 4.040 4.050 4.010 4.060 33,149,162 133,931,400 4.0403 2.511 2.504 2.511 2.486 2.517 53,472,994 2.5047 -0.25%
2019-04-30 0 4.060 4.050 4.060 4.030 4.080 25,568,518 103,672,489 4.0547 2.517 2.511 2.517 2.498 2.529 41,244,639 2.5136 -0.49%
2019-04-29 0 4.080 4.070 4.080 4.030 4.160 49,209,900 200,826,386 4.0810 2.529 2.523 2.529 2.498 2.579 79,380,609 2.5299 -0.73%
2019-04-26 0 4.110 4.090 4.110 4.070 4.140 42,268,160 173,673,396 4.1088 2.548 2.535 2.548 2.523 2.566 68,182,872 2.5472 0.98%
2019-04-25 0 4.070 4.070 4.080 4.060 4.100 32,438,660 132,230,262 4.0763 2.523 2.523 2.529 2.517 2.542 52,326,881 2.5270 0.25%
2019-04-24 0 4.060 4.050 4.060 4.050 4.140 28,505,606 116,030,686 4.0705 2.517 2.511 2.517 2.511 2.566 45,982,462 2.5234 -0.73%
2019-04-23 0 4.090 4.080 4.090 4.010 4.120 53,609,833 218,385,279 4.0736 2.535 2.529 2.535 2.486 2.554 86,478,152 2.5253 -0.73%
2019-04-18 0 4.120 4.110 4.120 4.100 4.200 95,599,949 395,743,673 4.1396 2.554 2.548 2.554 2.542 2.604 154,212,510 2.5662 -2.37%
2019-04-17 0 4.220 4.210 4.220 4.190 4.270 58,572,972 248,015,152 4.2343 2.616 2.610 2.616 2.597 2.647 94,484,204 2.6249 -0.94%
2019-04-16 0 4.260 4.260 4.270 4.220 4.280 30,934,492 131,549,688 4.2525 2.641 2.641 2.647 2.616 2.653 49,900,504 2.6362 0.24%
2019-04-15 0 4.250 4.240 4.250 4.210 4.280 38,110,223 161,841,176 4.2467 2.635 2.628 2.635 2.610 2.653 61,475,693 2.6326 0.71%
2019-04-12 0 4.220 4.220 4.230 4.180 4.270 31,967,541 134,741,518 4.2149 2.616 2.616 2.622 2.591 2.647 51,566,918 2.6129 0.00%
2019-04-11 0 4.220 4.220 4.230 4.220 4.330 34,785,790 147,550,876 4.2417 2.616 2.616 2.622 2.616 2.684 56,113,042 2.6295 -1.63%
2019-04-10 0 4.290 4.290 4.300 4.230 4.330 30,330,099 130,231,694 4.2938 2.659 2.659 2.666 2.622 2.684 48,925,556 2.6618 0.23%
2019-04-09 0 4.280 4.270 4.280 4.240 4.320 32,643,684 139,569,310 4.2755 2.653 2.647 2.653 2.628 2.678 52,657,606 2.6505 0.94%
2019-04-08 0 4.240 4.230 4.240 4.190 4.320 47,319,462 200,425,241 4.2356 2.628 2.622 2.628 2.597 2.678 76,331,139 2.6257 -1.17%
2019-04-04 0 4.290 4.290 4.300 4.240 4.340 85,447,537 366,366,816 4.2876 2.659 2.659 2.666 2.628 2.690 137,835,630 2.6580 -0.92%
2019-04-03 0 4.330 4.320 4.330 4.300 4.490 71,382,633 310,435,383 4.3489 2.684 2.678 2.684 2.666 2.783 115,147,499 2.6960 -2.91%
2019-04-02 0 4.460 4.450 4.460 4.400 4.510 33,792,206 150,136,317 4.4429 2.765 2.759 2.765 2.728 2.796 54,510,290 2.7543 1.36%
2019-04-01 0 4.400 4.390 4.400 4.340 4.450 48,984,353 215,182,661 4.3929 2.728 2.721 2.728 2.690 2.759 79,016,779 2.7233 0.92%
2019-03-29 0 4.360 4.350 4.360 4.320 4.440 73,501,779 320,407,495 4.3592 2.703 2.697 2.703 2.678 2.752 118,565,899 2.7024 -1.13%
2019-03-28 0 4.410 4.400 4.410 4.380 4.500 61,530,812 272,374,168 4.4266 2.734 2.728 2.734 2.715 2.790 99,255,503 2.7442 -0.90%
2019-03-27 0 4.450 4.450 4.460 4.430 4.500 39,634,691 176,805,550 4.4609 2.759 2.759 2.765 2.746 2.790 63,934,816 2.7654 0.68%
2019-03-26 0 4.420 4.410 4.420 4.370 4.480 53,964,371 238,900,300 4.4270 2.740 2.734 2.740 2.709 2.777 87,050,058 2.7444 1.38%
2019-03-25 0 4.360 4.350 4.360 4.300 4.420 43,137,000 188,531,180 4.3705 2.703 2.697 2.703 2.666 2.740 69,584,400 2.7094 0.46%
2019-03-22 0 4.340 4.330 4.340 4.310 4.490 65,211,594 284,867,496 4.3684 2.690 2.684 2.690 2.672 2.783 105,192,981 2.7080 -1.36%
2019-03-21 0 4.400 4.390 4.400 4.370 4.460 50,931,549 224,581,112 4.4095 2.728 2.721 2.728 2.709 2.765 82,157,806 2.7335 1.38%
2019-03-20 0 4.340 4.340 4.360 4.340 4.430 66,715,244 291,805,052 4.3739 2.690 2.690 2.703 2.690 2.746 107,618,522 2.7115 -1.14%
2019-03-19 0 4.390 4.380 4.390 4.310 4.410 35,832,223 156,589,479 4.3701 2.721 2.715 2.721 2.672 2.734 57,801,046 2.7091 1.62%
2019-03-18 0 4.320 4.320 4.330 4.260 4.340 27,629,104 118,961,526 4.3057 2.678 2.678 2.684 2.641 2.690 44,568,575 2.6692 0.93%
2019-03-15 0 4.280 4.270 4.280 4.220 4.300 65,946,867 281,951,481 4.2754 2.653 2.647 2.653 2.616 2.666 106,379,052 2.6504 0.00%
2019-03-14 0 4.280 4.270 4.280 4.180 4.320 41,726,073 178,056,398 4.2673 2.653 2.647 2.653 2.591 2.678 67,308,430 2.6454 2.64%
2019-03-13 0 4.170 4.160 4.170 4.160 4.290 29,888,376 125,334,798 4.1934 2.585 2.579 2.585 2.579 2.659 48,213,012 2.5996 -1.42%
2019-03-12 0 4.230 4.230 4.240 4.180 4.270 34,417,808 145,523,158 4.2281 2.622 2.622 2.628 2.591 2.647 55,519,450 2.6211 1.20%
2019-03-11 0 4.180 4.180 4.190 4.080 4.240 31,344,276 130,899,502 4.1762 2.591 2.591 2.597 2.529 2.628 50,561,528 2.5889 2.70%
2019-03-08 0 4.070 4.070 4.080 4.070 4.160 56,444,280 231,314,372 4.0981 2.523 2.523 2.529 2.523 2.579 91,050,405 2.5405 -1.45%
2019-03-07 0 4.130 4.130 4.140 4.110 4.200 69,425,869 287,845,244 4.1461 2.560 2.560 2.566 2.548 2.604 111,991,038 2.5703 -1.67%
2019-03-06 0 4.200 4.190 4.200 4.170 4.380 75,630,032 321,991,777 4.2575 2.604 2.597 2.604 2.585 2.715 121,998,989 2.6393 -3.89%
2019-03-05 0 4.370 4.360 4.370 4.310 4.400 41,798,404 181,969,367 4.3535 2.709 2.703 2.709 2.672 2.728 67,425,107 2.6988 0.46%
2019-03-04 0 4.350 4.340 4.350 4.330 4.460 37,687,012 165,392,944 4.3886 2.697 2.690 2.697 2.684 2.765 60,793,011 2.7206 -0.23%
2019-03-01 0 4.360 4.360 4.370 4.240 4.410 57,003,691 247,835,445 4.3477 2.703 2.703 2.709 2.628 2.734 91,952,793 2.6952 2.59%
2019-02-28 0 4.250 4.250 4.260 4.230 4.330 64,279,709 274,474,190 4.2700 2.635 2.635 2.641 2.622 2.684 103,689,755 2.6471 -1.39%
2019-02-27 0 4.310 4.300 4.310 4.290 4.450 44,604,252 194,238,411 4.3547 2.672 2.666 2.672 2.659 2.759 71,951,227 2.6996 -0.46%
2019-02-26 0 4.330 4.330 4.340 4.300 4.400 39,337,578 170,722,096 4.3399 2.684 2.684 2.690 2.666 2.728 63,455,543 2.6904 -0.46%
2019-02-25 0 4.350 4.350 4.360 4.350 4.530 53,991,653 238,039,196 4.4088 2.697 2.697 2.703 2.697 2.808 87,094,067 2.7331 -1.58%
2019-02-22 0 4.420 4.410 4.420 4.360 4.470 50,416,850 221,984,557 4.4030 2.740 2.734 2.740 2.703 2.771 81,327,543 2.7295 0.91%
2019-02-21 0 4.380 4.370 4.380 4.310 4.430 47,906,000 209,217,844 4.3673 2.715 2.709 2.715 2.672 2.746 77,277,285 2.7074 0.69%
2019-02-20 0 4.350 4.350 4.360 4.310 4.440 63,046,288 276,371,492 4.3836 2.697 2.697 2.703 2.672 2.752 101,700,121 2.7175 1.16%
2019-02-19 0 4.300 4.290 4.300 4.280 4.390 39,942,473 172,309,771 4.3139 2.666 2.659 2.666 2.653 2.721 64,431,300 2.6743 -1.15%
2019-02-18 0 4.350 4.340 4.350 4.330 4.430 38,539,309 168,191,862 4.3642 2.697 2.690 2.697 2.684 2.746 62,167,853 2.7054 0.69%
2019-02-15 0 4.320 4.320 4.330 4.300 4.450 50,651,832 220,580,634 4.3548 2.678 2.678 2.684 2.666 2.759 81,706,593 2.6997 -3.36%
2019-02-14 0 4.470 4.460 4.470 4.330 4.480 67,035,052 295,675,696 4.4108 2.771 2.765 2.771 2.684 2.777 108,134,405 2.7343 1.59%
2019-02-13 0 4.400 4.400 4.410 4.260 4.430 76,381,560 334,324,105 4.3770 2.728 2.728 2.734 2.641 2.746 123,211,280 2.7134 3.04%
2019-02-12 0 4.270 4.270 4.280 4.180 4.320 50,400,110 214,761,794 4.2611 2.647 2.647 2.653 2.591 2.678 81,300,540 2.6416 0.23%
2019-02-11 0 4.260 4.260 4.270 4.220 4.300 36,859,055 157,050,270 4.2608 2.641 2.641 2.647 2.616 2.666 59,457,431 2.6414 0.00%
2019-02-08 0 4.260 4.250 4.260 4.110 4.300 49,645,404 210,141,907 4.2329 2.641 2.635 2.641 2.548 2.666 80,083,122 2.6240 2.90%
2019-02-04 0 4.140 4.140 4.150 4.090 4.210 28,119,367 116,520,692 4.1438 2.566 2.566 2.573 2.535 2.610 45,359,419 2.5688 -1.66%
2019-02-01 0 4.210 4.210 4.220 4.110 4.310 58,407,397 245,647,426 4.2058 2.610 2.610 2.616 2.548 2.672 94,217,114 2.6072 -0.71%
2019-01-31 0 4.240 4.240 4.250 4.240 4.370 79,662,201 341,237,000 4.2835 2.628 2.628 2.635 2.628 2.709 128,503,290 2.6555 -0.70%
2019-01-30 0 4.270 4.260 4.270 4.250 4.380 42,108,884 180,652,215 4.2901 2.647 2.641 2.647 2.635 2.715 67,925,943 2.6595 -1.61%
2019-01-29 0 4.340 4.340 4.350 4.310 4.410 37,415,828 163,210,100 4.3621 2.690 2.690 2.697 2.672 2.734 60,355,563 2.7041 -0.69%
2019-01-28 0 4.370 4.360 4.370 4.300 4.430 33,490,479 146,522,290 4.3750 2.709 2.703 2.709 2.666 2.746 54,023,573 2.7122 0.69%
2019-01-25 0 4.340 4.330 4.340 4.280 4.380 45,157,411 195,694,512 4.3336 2.690 2.684 2.690 2.653 2.715 72,843,530 2.6865 0.93%
2019-01-24 0 4.300 4.290 4.300 4.270 4.370 49,152,569 211,450,593 4.3019 2.666 2.659 2.666 2.647 2.709 79,288,129 2.6669 -1.38%
2019-01-23 0 4.360 4.350 4.360 4.170 4.370 80,954,571 349,325,403 4.3151 2.703 2.697 2.703 2.585 2.709 130,588,015 2.6750 5.31%
2019-01-22 0 4.140 4.130 4.140 4.020 4.150 53,120,895 218,587,153 4.1149 2.566 2.560 2.566 2.492 2.573 85,689,445 2.5509 1.97%
2019-01-21 0 4.060 4.050 4.060 4.040 4.090 32,880,007 133,721,017 4.0669 2.517 2.511 2.517 2.504 2.535 53,038,819 2.5212 -0.73%
2019-01-18 0 4.090 4.090 4.100 4.010 4.130 33,589,748 137,578,628 4.0959 2.535 2.535 2.542 2.486 2.560 54,183,704 2.5391 0.99%
2019-01-17 0 4.050 4.050 4.060 4.040 4.170 53,689,623 219,566,100 4.0895 2.511 2.511 2.517 2.504 2.585 86,606,862 2.5352 -1.70%
2019-01-16 0 4.120 4.110 4.120 4.080 4.140 40,860,584 168,159,916 4.1155 2.554 2.548 2.554 2.529 2.566 65,912,307 2.5513 -0.48%
2019-01-15 0 4.140 4.130 4.140 3.980 4.170 50,059,543 205,661,395 4.1083 2.566 2.560 2.566 2.467 2.585 80,751,171 2.5469 3.76%
2019-01-14 0 3.990 3.980 3.990 3.950 4.090 43,640,140 173,873,460 3.9843 2.473 2.467 2.473 2.449 2.535 70,396,016 2.4699 -1.72%
2019-01-11 0 4.060 4.050 4.060 3.980 4.060 45,137,857 182,269,465 4.0381 2.517 2.511 2.517 2.467 2.517 72,811,987 2.5033 1.50%
2019-01-10 0 4.000 4.000 4.010 3.960 4.030 54,441,557 217,459,494 3.9944 2.480 2.480 2.486 2.455 2.498 87,819,808 2.4762 1.27%
2019-01-09 0 3.950 3.950 3.960 3.950 4.050 49,591,734 197,057,182 3.9736 2.449 2.449 2.455 2.449 2.511 79,996,547 2.4633 -0.75%
2019-01-08 0 3.980 3.970 3.980 3.940 4.030 42,581,399 169,984,157 3.9920 2.467 2.461 2.467 2.442 2.498 68,688,158 2.4747 0.25%
2019-01-07 0 3.970 3.960 3.970 3.940 3.990 33,315,329 132,212,092 3.9685 2.461 2.455 2.461 2.442 2.473 53,741,038 2.4602 1.53%
2019-01-04 0 3.910 3.910 3.920 3.860 3.950 29,057,337 113,702,408 3.9130 2.424 2.424 2.430 2.393 2.449 46,872,461 2.4258 0.51%
2019-01-03 0 3.890 3.880 3.890 3.850 3.940 53,487,200 208,016,964 3.8891 2.412 2.405 2.412 2.387 2.442 86,280,332 2.4109 -0.77%
2019-01-02 0 3.920 3.920 3.930 3.900 3.980 37,246,218 146,308,166 3.9281 2.430 2.430 2.436 2.418 2.467 60,081,965 2.4351 -2.00%
2018-12-31 0 4.000 3.990 4.000 3.980 4.030 16,174,271 64,734,123 4.0023 2.480 2.473 2.480 2.467 2.498 26,090,756 2.4811 0.50%
2018-12-28 0 3.980 3.970 3.980 3.940 4.000 36,070,762 143,125,811 3.9679 2.467 2.461 2.467 2.442 2.480 58,185,834 2.4598 0.25%
2018-12-27 0 3.970 3.950 3.970 3.930 4.010 42,673,855 169,248,346 3.9661 2.461 2.449 2.461 2.436 2.486 68,837,299 2.4587 0.25%
2018-12-24 0 3.960 3.950 3.960 3.880 3.960 15,928,820 62,642,725 3.9327 2.455 2.449 2.455 2.405 2.455 25,694,818 2.4380 -0.25%
2018-12-21 0 3.970 3.960 3.970 3.880 3.970 60,722,612 239,487,350 3.9440 2.461 2.455 2.461 2.405 2.461 97,951,793 2.4450 -0.25%
2018-12-20 0 3.980 3.970 3.980 3.930 4.040 45,238,685 180,241,629 3.9842 2.467 2.461 2.467 2.436 2.504 72,974,633 2.4699 0.25%
2018-12-19 0 3.970 3.960 3.970 3.890 3.980 40,762,883 161,201,101 3.9546 2.461 2.455 2.461 2.412 2.467 65,754,706 2.4516 2.32%
2018-12-18 0 3.880 3.880 3.890 3.840 4.000 44,370,309 173,119,771 3.9017 2.405 2.405 2.412 2.381 2.480 71,573,853 2.4188 -1.77%
2018-12-17 0 3.950 3.940 3.950 3.930 4.010 26,427,629 104,744,193 3.9634 2.449 2.442 2.449 2.436 2.486 42,630,473 2.4570 0.77%
2018-12-14 0 3.920 3.910 3.920 3.900 3.990 37,885,374 148,857,978 3.9292 2.430 2.424 2.430 2.418 2.473 61,112,989 2.4358 -1.51%
2018-12-13 0 3.980 3.970 3.980 3.970 4.020 53,932,650 215,260,458 3.9913 2.467 2.461 2.467 2.461 2.492 86,998,889 2.4743 0.00%
2018-12-12 0 3.980 3.970 3.980 3.940 4.050 56,146,540 223,482,240 3.9803 2.467 2.461 2.467 2.442 2.511 90,570,120 2.4675 1.02%
2018-12-11 0 3.940 3.930 3.940 3.900 3.970 45,822,291 180,383,900 3.9366 2.442 2.436 2.442 2.418 2.461 73,916,049 2.4404 0.51%
2018-12-10 0 3.920 3.910 3.920 3.890 3.970 36,019,300 141,076,068 3.9167 2.430 2.424 2.430 2.412 2.461 58,102,820 2.4280 -1.01%
2018-12-07 0 3.960 3.960 3.970 3.960 4.120 109,296,874 436,623,551 3.9948 2.455 2.455 2.461 2.455 2.554 176,307,053 2.4765 -1.74%
2018-12-06 0 4.030 4.020 4.030 3.900 4.030 141,221,300 565,023,101 4.0010 2.498 2.492 2.498 2.418 2.498 227,804,423 2.4803 -0.49%
2018-12-05 0 4.050 4.050 4.070 4.050 4.160 50,934,355 208,036,048 4.0844 2.511 2.511 2.523 2.511 2.579 82,162,332 2.5320 -3.11%
2018-12-04 0 4.180 4.170 4.180 4.140 4.200 70,619,925 294,935,082 4.1764 2.591 2.585 2.591 2.566 2.604 113,917,173 2.5890 0.24%
2018-12-03 0 4.170 4.160 4.170 4.150 4.300 85,703,711 361,651,551 4.2198 2.585 2.579 2.585 2.573 2.666 138,248,865 2.6159 -0.95%
2018-11-30 0 4.210 4.200 4.210 4.150 4.240 134,785,033 567,342,849 4.2092 2.610 2.604 2.610 2.573 2.628 217,422,065 2.6094 0.48%
2018-11-29 0 4.190 4.180 4.190 4.180 4.260 54,756,485 230,526,802 4.2100 2.597 2.591 2.597 2.591 2.641 88,327,819 2.6099 0.00%
2018-11-28 0 4.190 4.180 4.190 4.120 4.220 56,227,238 235,464,983 4.1877 2.597 2.591 2.597 2.554 2.616 90,700,294 2.5961 1.45%
2018-11-27 0 4.130 4.130 4.140 4.100 4.160 55,990,455 231,058,385 4.1267 2.560 2.560 2.566 2.542 2.579 90,318,339 2.5583 0.49%
2018-11-26 0 4.110 4.100 4.110 4.070 4.140 41,050,120 168,349,193 4.1011 2.548 2.542 2.548 2.523 2.566 66,218,048 2.5423 0.98%
2018-11-23 0 4.070 4.070 4.080 4.020 4.120 22,972,803 93,636,391 4.0760 2.523 2.523 2.529 2.492 2.554 37,057,484 2.5268 0.49%
2018-11-22 0 4.050 4.040 4.050 3.960 4.060 54,661,775 220,080,749 4.0262 2.511 2.504 2.511 2.455 2.517 88,175,042 2.4960 0.50%
2018-11-21 0 4.030 4.020 4.030 3.980 4.090 61,356,438 247,084,047 4.0270 2.498 2.492 2.498 2.467 2.535 98,974,219 2.4964 -0.74%
2018-11-20 0 4.060 4.050 4.060 4.040 4.140 71,695,408 292,252,832 4.0763 2.517 2.511 2.517 2.504 2.566 115,652,037 2.5270 -2.17%
2018-11-19 0 4.150 4.140 4.150 4.100 4.200 75,243,642 311,475,053 4.1396 2.573 2.566 2.573 2.542 2.604 121,375,702 2.5662 2.22%
2018-11-16 0 4.060 4.060 4.070 4.000 4.140 55,354,542 225,533,510 4.0743 2.517 2.517 2.523 2.480 2.566 89,292,546 2.5258 -2.17%
2018-11-15 0 4.150 4.140 4.150 4.010 4.150 111,632,109 456,949,848 4.0934 2.573 2.566 2.573 2.486 2.573 180,074,027 2.5376 3.75%
2018-11-14 0 4.000 4.000 4.010 3.920 4.040 109,095,251 436,487,652 4.0010 2.480 2.480 2.486 2.430 2.504 175,981,815 2.4803 2.30%
2018-11-13 0 3.910 3.910 3.920 3.800 3.930 33,433,568 129,693,512 3.8791 2.424 2.424 2.430 2.356 2.436 53,931,770 2.4048 1.30%
2018-11-12 0 3.860 3.860 3.870 3.800 3.900 34,373,250 132,884,280 3.8659 2.393 2.393 2.399 2.356 2.418 55,447,573 2.3966 0.78%
2018-11-09 0 3.830 3.820 3.830 3.790 3.850 32,047,908 122,506,602 3.8226 2.374 2.368 2.374 2.350 2.387 51,696,558 2.3697 -2.05%
2018-11-08 0 3.910 3.900 3.910 3.850 3.940 40,869,256 159,347,359 3.8990 2.424 2.418 2.424 2.387 2.442 65,926,296 2.4171 2.62%
2018-11-07 0 3.810 3.800 3.810 3.750 3.850 30,950,798 117,636,526 3.8008 2.362 2.356 2.362 2.325 2.387 49,926,808 2.3562 -0.52%
2018-11-06 0 3.830 3.820 3.830 3.710 3.860 51,522,000 196,912,320 3.8219 2.374 2.368 2.374 2.300 2.393 83,110,264 2.3693 2.13%
2018-11-05 0 3.750 3.740 3.750 3.660 3.780 56,115,495 210,021,884 3.7427 2.325 2.319 2.325 2.269 2.343 90,520,042 2.3202 -0.79%
2018-11-02 0 3.780 3.780 3.790 3.690 3.830 88,140,801 333,249,398 3.7809 2.343 2.343 2.350 2.288 2.374 142,180,141 2.3439 1.89%
2018-11-01 0 3.710 3.710 3.720 3.690 3.840 57,130,995 213,662,088 3.7399 2.300 2.300 2.306 2.288 2.381 92,158,147 2.3184 0.27%
2018-10-31 0 3.700 3.690 3.700 3.600 3.700 69,411,287 255,286,998 3.6779 2.294 2.288 2.294 2.232 2.294 111,967,516 2.2800 3.06%
2018-10-30 0 3.590 3.590 3.600 3.580 3.710 122,705,900 447,417,861 3.6463 2.226 2.226 2.232 2.219 2.300 197,937,186 2.2604 -6.51%
2018-10-29 0 3.840 3.830 3.840 3.800 3.860 42,178,755 161,560,473 3.8304 2.381 2.374 2.381 2.356 2.393 68,038,652 2.3745 -0.26%
2018-10-26 0 3.850 3.840 3.850 3.810 3.860 73,471,949 281,179,092 3.8270 2.387 2.381 2.387 2.362 2.393 118,517,780 2.3725 -0.52%
2018-10-25 0 3.870 3.850 3.870 3.660 3.870 68,805,280 260,788,134 3.7902 2.399 2.387 2.399 2.269 2.399 110,989,965 2.3497 0.26%
2018-10-24 0 3.860 3.850 3.860 3.850 3.950 144,573,948 561,681,638 3.8851 2.393 2.387 2.393 2.387 2.449 233,212,587 2.4085 -1.78%
2018-10-23 0 3.930 3.920 3.930 3.860 3.980 72,929,468 286,204,006 3.9244 2.436 2.430 2.436 2.393 2.467 117,642,702 2.4328 0.51%
2018-10-22 0 3.910 3.900 3.910 3.890 3.970 70,804,622 277,539,936 3.9198 2.424 2.418 2.424 2.412 2.461 114,215,108 2.4300 0.51%
2018-10-19 0 3.890 3.880 3.890 3.830 3.940 86,951,368 337,481,060 3.8813 2.412 2.405 2.412 2.374 2.442 140,261,463 2.4061 -2.26%
2018-10-18 0 3.980 3.980 3.990 3.840 4.000 60,955,146 241,460,870 3.9613 2.467 2.467 2.473 2.381 2.480 98,326,894 2.4557 2.05%
2018-10-16 0 3.900 3.880 3.900 3.860 3.930 18,760,850 72,950,753 3.8885 2.418 2.405 2.418 2.393 2.436 30,263,173 2.4105 1.04%
2018-10-15 0 3.860 3.850 3.860 3.830 3.910 30,670,874 118,354,769 3.8589 2.393 2.387 2.393 2.374 2.424 49,475,261 2.3922 -2.53%
2018-10-12 0 3.960 3.960 3.970 3.930 4.010 73,533,306 292,571,574 3.9788 2.455 2.455 2.461 2.436 2.486 118,616,755 2.4665 -1.25%
2018-10-11 0 4.010 4.000 4.010 3.890 4.020 92,118,268 364,773,497 3.9598 2.486 2.480 2.486 2.412 2.492 148,596,202 2.4548 -0.50%
2018-10-10 0 4.030 4.020 4.030 3.940 4.050 100,156,293 400,635,765 4.0001 2.498 2.492 2.498 2.442 2.511 161,562,360 2.4798 2.54%
2018-10-09 0 3.930 3.930 3.940 3.920 3.990 32,586,180 128,677,406 3.9488 2.436 2.436 2.442 2.430 2.473 52,564,846 2.4480 -0.76%
2018-10-08 0 3.960 3.960 3.970 3.920 3.960 45,203,972 178,375,071 3.9460 2.455 2.455 2.461 2.430 2.455 72,918,637 2.4462 0.25%
2018-10-05 0 3.950 3.930 3.950 3.820 3.970 64,926,143 254,886,872 3.9258 2.449 2.436 2.449 2.368 2.461 104,732,519 2.4337 2.33%
2018-10-04 0 3.860 3.850 3.860 3.830 3.920 37,475,440 144,834,620 3.8648 2.393 2.387 2.393 2.374 2.430 60,451,723 2.3959 -2.03%
2018-10-03 0 3.940 3.930 3.940 3.820 3.950 46,252,890 181,716,453 3.9288 2.442 2.436 2.442 2.368 2.449 74,610,649 2.4355 -0.51%
2018-10-02 0 3.960 3.950 3.960 3.850 4.000 83,677,340 329,295,142 3.9353 2.455 2.449 2.455 2.387 2.480 134,980,121 2.4396 1.80%
2018-09-28 0 3.890 3.870 3.890 3.780 3.890 73,349,008 283,558,408 3.8659 2.412 2.399 2.412 2.343 2.412 118,319,463 2.3965 3.18%
2018-09-27 0 3.770 3.770 3.780 3.750 3.810 35,072,959 132,400,509 3.7750 2.337 2.337 2.343 2.325 2.362 56,576,276 2.3402 -0.26%
2018-09-26 0 3.780 3.770 3.780 3.720 3.820 46,474,275 175,981,267 3.7866 2.343 2.337 2.343 2.306 2.368 74,967,766 2.3474 1.89%
2018-09-24 0 3.710 3.700 3.710 3.670 3.790 43,421,000 161,328,908 3.7155 2.300 2.294 2.300 2.275 2.350 70,042,521 2.3033 -2.11%
2018-09-21 0 3.790 3.790 3.800 3.790 3.860 63,646,249 242,132,109 3.8043 2.350 2.350 2.356 2.350 2.393 102,667,919 2.3584 -0.79%
2018-09-20 0 3.820 3.820 3.830 3.720 3.830 35,574,000 135,268,592 3.8025 2.368 2.368 2.374 2.306 2.374 57,384,506 2.3572 1.87%
2018-09-19 0 3.750 3.750 3.760 3.730 3.800 43,809,872 164,207,186 3.7482 2.325 2.325 2.331 2.312 2.356 70,669,811 2.3236 -0.53%
2018-09-18 0 3.770 3.760 3.770 3.690 3.780 48,769,268 182,478,311 3.7417 2.337 2.331 2.337 2.288 2.343 78,669,825 2.3195 0.00%
2018-09-17 0 3.770 3.760 3.770 3.730 3.810 43,566,766 164,242,191 3.7699 2.337 2.331 2.337 2.312 2.362 70,277,656 2.3370 -1.05%
2018-09-14 0 3.810 3.810 3.820 3.740 3.870 59,505,439 227,083,936 3.8162 2.362 2.362 2.368 2.319 2.399 95,988,368 2.3657 -0.26%
2018-09-13 0 3.820 3.810 3.820 3.810 3.880 40,888,347 156,815,440 3.8352 2.368 2.362 2.368 2.362 2.405 65,957,092 2.3775 -0.26%
2018-09-12 0 3.830 3.820 3.830 3.760 3.840 57,349,967 218,427,980 3.8087 2.374 2.368 2.374 2.331 2.381 92,511,371 2.3611 -0.78%
2018-09-11 0 3.860 3.860 3.870 3.860 3.970 63,739,830 248,360,920 3.8965 2.393 2.393 2.399 2.393 2.461 102,818,875 2.4155 -3.26%
2018-09-10 0 3.990 3.980 3.990 3.880 3.990 67,163,524 265,160,475 3.9480 2.473 2.467 2.473 2.405 2.473 108,341,644 2.4474 0.50%
2018-09-07 0 3.970 3.960 3.970 3.930 4.060 161,595,991 643,094,131 3.9796 2.461 2.455 2.461 2.436 2.517 260,670,886 2.4671 0.51%
2018-09-06 0 3.950 3.950 3.960 3.810 3.950 104,575,198 408,206,059 3.9035 2.449 2.449 2.455 2.362 2.449 168,690,506 2.4199 2.60%
2018-09-05 0 3.850 3.840 3.850 3.780 3.890 79,473,806 305,030,875 3.8381 2.387 2.381 2.387 2.343 2.412 128,199,390 2.3793 -1.03%
2018-09-04 0 3.890 3.880 3.890 3.690 3.980 112,896,050 436,445,752 3.8659 2.412 2.405 2.412 2.288 2.467 182,112,893 2.3966 4.01%
2018-09-03 0 3.740 3.730 3.740 3.670 3.750 23,121,387 85,964,277 3.7180 2.319 2.312 2.319 2.275 2.325 37,297,166 2.3048 1.36%
2018-08-31 0 3.690 3.680 3.690 3.630 3.720 51,857,225 191,355,793 3.6901 2.288 2.281 2.288 2.250 2.306 83,651,016 2.2875 -1.07%
2018-08-30 0 3.730 3.730 3.740 3.710 3.810 27,332,366 102,375,434 3.7456 2.312 2.312 2.319 2.300 2.362 44,089,906 2.3220 -1.58%
2018-08-29 0 3.790 3.780 3.790 3.760 3.800 31,551,649 119,425,521 3.7851 2.350 2.343 2.350 2.331 2.356 50,896,042 2.3465 0.00%
2018-08-28 0 3.790 3.780 3.790 3.770 3.840 37,502,474 142,448,448 3.7984 2.350 2.343 2.350 2.337 2.381 60,495,332 2.3547 -1.30%
2018-08-27 0 3.840 3.830 3.840 3.790 3.850 35,567,644 136,289,302 3.8318 2.381 2.374 2.381 2.350 2.387 57,374,253 2.3754 0.52%
2018-08-24 0 3.820 3.810 3.820 3.750 3.820 62,081,830 236,077,319 3.8027 2.368 2.362 2.368 2.325 2.368 100,144,351 2.3574 0.79%
2018-08-23 0 3.790 3.780 3.790 3.710 3.810 64,883,354 244,082,394 3.7619 2.350 2.343 2.350 2.300 2.362 104,663,496 2.3321 -0.52%
2018-08-22 0 3.810 3.800 3.810 3.750 3.820 62,635,130 237,705,914 3.7951 2.362 2.356 2.362 2.325 2.368 101,036,881 2.3527 1.33%
2018-08-21 0 3.760 3.750 3.760 3.570 3.770 108,306,409 403,655,274 3.7270 2.331 2.325 2.331 2.213 2.337 174,709,332 2.3104 5.03%
2018-08-20 0 3.580 3.570 3.580 3.530 3.600 70,601,960 252,021,068 3.5696 2.219 2.213 2.219 2.188 2.232 113,888,193 2.2129 0.85%
2018-08-17 0 3.550 3.540 3.550 3.490 3.560 69,970,995 247,145,882 3.5321 2.201 2.195 2.201 2.164 2.207 112,870,382 2.1896 0.57%
2018-08-16 0 3.530 3.520 3.530 3.500 3.590 61,399,871 217,727,739 3.5461 2.188 2.182 2.188 2.170 2.226 99,044,281 2.1983 0.00%
2018-08-15 0 3.530 3.520 3.530 3.490 3.550 22,385,041 78,773,744 3.5190 2.188 2.182 2.188 2.164 2.201 36,109,364 2.1815 -0.28%
2018-08-14 0 3.540 3.530 3.540 3.490 3.550 28,698,961 101,270,171 3.5287 2.195 2.188 2.195 2.164 2.201 46,294,364 2.1875 0.57%
2018-08-13 0 3.520 3.510 3.520 3.490 3.570 23,895,570 84,056,007 3.5176 2.182 2.176 2.182 2.164 2.213 38,546,002 2.1807 -1.95%
2018-08-10 0 3.590 3.590 3.600 3.590 3.620 18,860,889 67,930,233 3.6016 2.226 2.226 2.232 2.226 2.244 30,424,546 2.2327 0.00%
2018-08-09 0 3.590 3.590 3.600 3.570 3.630 35,191,821 126,631,964 3.5983 2.226 2.226 2.232 2.213 2.250 56,768,012 2.2307 -0.83%
2018-08-08 0 3.620 3.610 3.620 3.580 3.650 35,022,500 126,781,275 3.6200 2.244 2.238 2.244 2.219 2.263 56,494,880 2.2441 0.00%
2018-08-07 0 3.620 3.610 3.620 3.590 3.650 40,689,620 147,040,495 3.6137 2.244 2.238 2.244 2.226 2.263 65,636,525 2.2402 -0.55%
2018-08-06 0 3.640 3.630 3.640 3.610 3.660 37,586,005 136,736,185 3.6380 2.257 2.250 2.257 2.238 2.269 60,630,076 2.2553 1.11%
2018-08-03 0 3.600 3.600 3.610 3.580 3.650 37,307,203 134,741,722 3.6117 2.232 2.232 2.238 2.219 2.263 60,180,340 2.2390 -1.64%
2018-08-02 0 3.660 3.660 3.670 3.620 3.700 59,141,626 216,229,436 3.6561 2.269 2.269 2.275 2.244 2.294 95,401,501 2.2665 -1.08%
2018-08-01 0 3.700 3.690 3.700 3.610 3.700 67,901,230 249,723,042 3.6777 2.294 2.288 2.294 2.238 2.294 109,531,639 2.2799 -0.27%
2018-07-31 0 3.710 3.700 3.710 3.650 3.710 78,136,616 288,312,734 3.6899 2.300 2.294 2.300 2.263 2.300 126,042,365 2.2874 1.92%
2018-07-30 0 3.640 3.630 3.640 3.540 3.640 50,325,854 181,576,282 3.6080 2.257 2.250 2.257 2.195 2.257 81,180,758 2.2367 2.25%
2018-07-27 0 3.560 3.550 3.560 3.520 3.570 27,271,845 96,797,542 3.5494 2.207 2.201 2.207 2.182 2.213 43,992,280 2.2003 0.56%
2018-07-26 0 3.540 3.540 3.550 3.530 3.590 65,052,192 230,891,547 3.5493 2.195 2.195 2.201 2.188 2.226 104,935,849 2.2003 -0.28%
2018-07-25 0 3.550 3.540 3.550 3.460 3.570 52,787,924 186,361,035 3.5304 2.201 2.195 2.201 2.145 2.213 85,152,329 2.1886 1.43%
2018-07-24 0 3.500 3.490 3.500 3.440 3.510 101,252,754 353,023,855 3.4866 2.170 2.164 2.170 2.133 2.176 163,331,064 2.1614 -0.57%
2018-07-23 0 3.520 3.520 3.530 3.500 3.610 65,143,119 229,873,662 3.5287 2.182 2.182 2.188 2.170 2.238 105,082,524 2.1876 -2.22%
2018-07-20 0 3.600 3.600 3.610 3.550 3.650 47,317,572 171,360,601 3.6215 2.232 2.232 2.238 2.201 2.263 76,328,091 2.2451 0.84%
2018-07-19 0 3.570 3.570 3.580 3.540 3.620 23,361,073 83,417,978 3.5708 2.213 2.213 2.219 2.195 2.244 37,683,804 2.2136 -0.56%
2018-07-18 0 3.590 3.580 3.590 3.580 3.650 28,911,006 104,155,922 3.6026 2.226 2.219 2.226 2.219 2.263 46,636,414 2.2334 -0.28%
2018-07-17 0 3.600 3.600 3.610 3.540 3.620 46,441,676 166,736,031 3.5902 2.232 2.232 2.238 2.195 2.244 74,915,181 2.2257 0.84%
2018-07-16 0 3.570 3.570 3.580 3.540 3.590 17,557,034 62,677,166 3.5699 2.213 2.213 2.219 2.195 2.226 28,321,294 2.2131 0.28%
2018-07-13 0 3.560 3.560 3.570 3.550 3.600 21,866,588 78,174,332 3.5751 2.207 2.207 2.213 2.201 2.232 35,273,046 2.2163 0.56%
2018-07-12 0 3.540 3.540 3.550 3.530 3.580 47,932,692 170,134,226 3.5494 2.195 2.195 2.201 2.188 2.219 77,320,342 2.2004 -0.56%
2018-07-11 0 3.560 3.560 3.570 3.530 3.610 48,089,592 171,672,522 3.5698 2.207 2.207 2.213 2.188 2.238 77,573,438 2.2130 -2.47%
2018-07-10 0 3.650 3.650 3.660 3.640 3.680 21,003,962 76,761,274 3.6546 2.263 2.263 2.269 2.257 2.281 33,881,542 2.2656 0.00%
2018-07-09 0 3.650 3.640 3.650 3.620 3.700 26,180,960 95,809,666 3.6595 2.263 2.257 2.263 2.244 2.294 42,232,570 2.2686 0.83%
2018-07-06 0 3.620 3.620 3.630 3.610 3.680 54,392,302 197,924,910 3.6388 2.244 2.244 2.250 2.238 2.281 87,740,355 2.2558 -0.82%
2018-07-05 0 3.650 3.640 3.650 3.590 3.650 31,955,761 115,964,535 3.6289 2.263 2.257 2.263 2.226 2.263 51,547,916 2.2496 0.55%
2018-07-04 0 3.630 3.620 3.630 3.590 3.650 33,508,021 121,109,435 3.6143 2.250 2.244 2.250 2.226 2.263 54,051,870 2.2406 -0.27%
2018-07-03 0 3.640 3.640 3.650 3.600 3.700 62,321,612 226,660,023 3.6369 2.257 2.257 2.263 2.232 2.294 100,531,144 2.2546 -0.82%
2018-06-29 0 3.670 3.670 3.680 3.630 3.700 38,913,060 142,372,968 3.6587 2.275 2.275 2.281 2.250 2.294 62,770,752 2.2681 0.00%
2018-06-28 0 3.670 3.660 3.670 3.570 3.670 53,462,678 194,913,240 3.6458 2.275 2.269 2.275 2.213 2.275 86,240,776 2.2601 2.23%
2018-06-27 0 3.590 3.580 3.590 3.570 3.660 60,347,198 218,242,126 3.6164 2.226 2.219 2.226 2.213 2.269 97,346,212 2.2419 -0.28%
2018-06-26 0 3.600 3.600 3.610 3.540 3.650 86,118,455 309,873,524 3.5982 2.232 2.232 2.238 2.195 2.263 138,917,889 2.2306 1.69%
2018-06-25 0 3.540 3.530 3.540 3.510 3.570 61,059,631 215,536,917 3.5299 2.195 2.188 2.195 2.176 2.213 98,495,439 2.1883 1.14%
2018-06-22 0 3.500 3.500 3.510 3.480 3.540 46,920,308 164,318,647 3.5021 2.170 2.170 2.176 2.157 2.195 75,687,263 2.1710 -0.85%
2018-06-21 0 3.530 3.520 3.530 3.510 3.600 33,285,972 117,881,409 3.5415 2.188 2.182 2.188 2.176 2.232 53,693,682 2.1954 -0.84%
2018-06-20 0 3.560 3.560 3.570 3.490 3.600 43,632,686 155,265,460 3.5585 2.207 2.207 2.213 2.164 2.232 70,383,992 2.2060 0.85%
2018-06-19 0 3.530 3.520 3.530 3.470 3.610 63,177,744 222,370,060 3.5198 2.188 2.182 2.188 2.151 2.238 101,912,173 2.1820 -3.02%
2018-06-15 0 3.640 3.630 3.640 3.580 3.660 68,399,263 247,883,826 3.6241 2.257 2.250 2.257 2.219 2.269 110,335,018 2.2466 0.00%
2018-06-14 0 3.640 3.630 3.640 3.600 3.670 26,936,220 97,752,812 3.6290 2.257 2.250 2.257 2.232 2.275 43,450,882 2.2497 -0.55%
2018-06-13 0 3.660 3.650 3.660 3.640 3.680 35,520,660 130,285,440 3.6679 2.269 2.263 2.269 2.257 2.281 57,298,463 2.2738 -0.27%
2018-06-12 0 3.670 3.670 3.680 3.650 3.720 37,007,109 135,850,279 3.6709 2.275 2.275 2.281 2.263 2.306 59,696,258 2.2757 0.00%
2018-06-11 0 3.670 3.670 3.680 3.620 3.700 45,001,591 164,845,754 3.6631 2.275 2.275 2.281 2.244 2.294 72,592,176 2.2708 -0.81%
2018-06-08 0 3.700 3.690 3.700 3.680 3.810 50,618,203 188,506,203 3.7241 2.294 2.288 2.294 2.281 2.362 81,652,346 2.3086 -2.37%
2018-06-07 0 3.790 3.790 3.800 3.740 3.800 37,247,633 140,825,856 3.7808 2.350 2.350 2.356 2.319 2.356 60,084,247 2.3438 0.80%
2018-06-06 0 3.760 3.750 3.760 3.730 3.780 32,114,871 120,585,473 3.7548 2.331 2.325 2.331 2.312 2.343 51,804,577 2.3277 0.00%
2018-06-05 0 3.760 3.750 3.760 3.710 3.760 31,047,585 116,324,288 3.7466 2.331 2.325 2.331 2.300 2.331 50,082,935 2.3226 0.00%
2018-06-04 0 3.760 3.750 3.760 3.710 3.770 32,523,419 122,046,867 3.7526 2.331 2.325 2.331 2.300 2.337 52,463,606 2.3263 1.35%
2018-06-01 0 3.710 3.700 3.710 3.650 3.730 100,032,026 369,962,868 3.6984 2.300 2.294 2.300 2.263 2.312 161,361,905 2.2928 1.37%
2018-05-31 0 3.660 3.650 3.660 3.580 3.660 93,961,527 342,461,108 3.6447 2.269 2.263 2.269 2.219 2.269 151,569,568 2.2594 2.38%
2018-05-30 0 3.690 3.680 3.690 3.670 3.720 62,922,965 232,179,084 3.6899 2.216 2.210 2.216 2.204 2.234 104,766,261 2.2162 -1.07%
2018-05-29 0 3.730 3.720 3.730 3.700 3.750 33,324,972 124,179,832 3.7263 2.240 2.234 2.240 2.222 2.252 55,485,826 2.2380 -0.53%
2018-05-28 0 3.750 3.750 3.760 3.730 3.770 30,911,000 115,987,874 3.7523 2.252 2.252 2.258 2.240 2.264 51,466,581 2.2537 0.27%
2018-05-25 0 3.740 3.730 3.740 3.720 3.750 37,464,004 139,959,568 3.7358 2.246 2.240 2.246 2.234 2.252 62,377,283 2.2438 -0.27%
2018-05-24 0 3.750 3.740 3.750 3.700 3.770 34,733,819 130,124,067 3.7463 2.252 2.246 2.252 2.222 2.264 57,831,546 2.2501 1.08%
2018-05-23 0 3.710 3.700 3.710 3.700 3.780 77,698,592 289,421,701 3.7249 2.228 2.222 2.228 2.222 2.270 129,367,568 2.2372 0.00%
2018-05-21 0 3.710 3.710 3.720 3.700 3.770 24,652,125 91,759,998 3.7222 2.228 2.228 2.234 2.222 2.264 41,045,602 2.2356 -0.54%
2018-05-18 0 3.730 3.730 3.740 3.700 3.780 50,206,646 187,135,536 3.7273 2.240 2.240 2.246 2.222 2.270 83,593,686 2.2386 -0.27%
2018-05-17 0 3.740 3.740 3.750 3.730 3.800 37,019,863 138,705,925 3.7468 2.246 2.246 2.252 2.240 2.282 61,637,792 2.2503 -0.80%
2018-05-16 0 3.770 3.760 3.770 3.740 3.780 25,841,518 97,288,820 3.7648 2.264 2.258 2.264 2.246 2.270 43,025,932 2.2612 0.27%
2018-05-15 0 3.760 3.760 3.770 3.750 3.800 53,687,868 202,737,209 3.7762 2.258 2.258 2.264 2.252 2.282 89,389,894 2.2680 0.27%
2018-05-14 0 3.750 3.750 3.760 3.740 3.790 39,775,541 149,469,213 3.7578 2.252 2.252 2.258 2.246 2.276 66,225,975 2.2570 0.27%
2018-05-11 0 3.740 3.740 3.750 3.720 3.790 52,928,564 198,154,262 3.7438 2.246 2.246 2.252 2.234 2.276 88,125,659 2.2485 -0.80%
2018-05-10 0 3.770 3.770 3.780 3.760 3.810 57,614,218 217,595,958 3.7768 2.264 2.264 2.270 2.258 2.288 95,927,238 2.2683 -0.26%
2018-05-09 0 3.780 3.780 3.790 3.760 3.790 39,605,029 149,676,056 3.7792 2.270 2.270 2.276 2.258 2.276 65,942,074 2.2698 -0.53%
2018-05-08 0 3.800 3.790 3.800 3.760 3.810 38,318,040 145,147,170 3.7880 2.282 2.276 2.282 2.258 2.288 63,799,247 2.2751 0.26%
2018-05-07 0 3.790 3.780 3.790 3.770 3.810 45,193,123 171,344,975 3.7914 2.276 2.270 2.276 2.264 2.288 75,246,208 2.2771 1.34%
2018-05-04 0 3.740 3.740 3.750 3.710 3.800 50,809,584 191,122,306 3.7615 2.246 2.246 2.252 2.228 2.282 84,597,573 2.2592 0.27%
2018-05-03 0 3.730 3.730 3.750 3.730 3.770 60,340,220 226,180,073 3.7484 2.240 2.240 2.252 2.240 2.264 100,466,010 2.2513 -1.06%
2018-05-02 0 3.770 3.770 3.780 3.730 3.790 46,180,737 173,793,552 3.7633 2.264 2.264 2.270 2.240 2.276 76,890,578 2.2603 -1.82%
2018-04-30 0 3.840 3.830 3.840 3.770 3.880 89,876,405 344,480,936 3.8328 2.306 2.300 2.306 2.264 2.330 149,643,535 2.3020 2.40%
2018-04-27 0 3.750 3.740 3.750 3.630 3.760 75,835,732 281,374,135 3.7103 2.252 2.246 2.252 2.180 2.258 126,265,921 2.2284 2.74%
2018-04-26 0 3.650 3.640 3.650 3.620 3.680 70,966,000 258,917,749 3.6485 2.192 2.186 2.192 2.174 2.210 118,157,854 2.1913 0.55%
2018-04-25 0 3.630 3.630 3.640 3.620 3.670 37,257,018 135,514,334 3.6373 2.180 2.180 2.186 2.174 2.204 62,032,653 2.1846 -1.09%
2018-04-24 0 3.670 3.660 3.670 3.620 3.690 33,910,758 123,912,144 3.6541 2.204 2.198 2.204 2.174 2.216 56,461,156 2.1946 0.82%
2018-04-23 0 3.640 3.640 3.650 3.600 3.680 65,322,658 238,522,494 3.6515 2.186 2.186 2.192 2.162 2.210 108,761,732 2.1931 -0.27%
2018-04-20 0 3.650 3.650 3.660 3.620 3.670 48,243,753 176,097,447 3.6502 2.192 2.192 2.198 2.174 2.204 80,325,484 2.1923 -0.82%
2018-04-19 0 3.680 3.670 3.680 3.560 3.690 97,204,626 355,784,762 3.6602 2.210 2.204 2.210 2.138 2.216 161,844,968 2.1983 3.08%
2018-04-18 0 3.570 3.560 3.570 3.540 3.610 53,124,878 189,324,808 3.5638 2.144 2.138 2.144 2.126 2.168 88,452,520 2.1404 1.13%
2018-04-17 0 3.530 3.530 3.540 3.510 3.580 62,199,297 220,347,274 3.5426 2.120 2.120 2.126 2.108 2.150 103,561,359 2.1277 -0.84%
2018-04-16 0 3.560 3.550 3.560 3.540 3.590 43,434,481 154,391,573 3.5546 2.138 2.132 2.138 2.126 2.156 72,318,083 2.1349 -1.11%
2018-04-13 0 3.600 3.600 3.610 3.530 3.620 70,398,596 252,813,697 3.5912 2.162 2.162 2.168 2.120 2.174 117,213,130 2.1569 0.84%
2018-04-12 0 3.570 3.560 3.570 3.540 3.580 41,353,885 147,405,864 3.5645 2.144 2.138 2.144 2.126 2.150 68,853,906 2.1408 1.13%
2018-04-11 0 3.530 3.530 3.540 3.500 3.540 123,259,161 433,809,930 3.5195 2.120 2.120 2.126 2.102 2.126 205,225,571 2.1138 0.00%
2018-04-10 0 3.530 3.530 3.540 3.470 3.560 47,985,287 169,666,618 3.5358 2.120 2.120 2.126 2.084 2.138 79,895,140 2.1236 0.86%
2018-04-09 0 3.500 3.490 3.500 3.470 3.520 39,614,481 138,492,789 3.4960 2.102 2.096 2.102 2.084 2.114 65,957,811 2.0997 1.16%
2018-04-06 0 3.460 3.450 3.460 3.440 3.500 38,192,994 132,371,539 3.4659 2.078 2.072 2.078 2.066 2.102 63,591,046 2.0816 0.87%
2018-04-04 0 3.430 3.430 3.440 3.430 3.510 34,612,229 119,595,869 3.4553 2.060 2.060 2.066 2.060 2.108 57,629,100 2.0753 -2.00%
2018-04-03 0 3.500 3.500 3.510 3.440 3.540 57,121,471 200,298,315 3.5065 2.102 2.102 2.108 2.066 2.126 95,106,817 2.1060 1.16%
2018-03-29 0 3.460 3.460 3.470 3.410 3.540 165,808,398 576,641,310 3.4778 2.078 2.078 2.084 2.048 2.126 276,069,729 2.0888 2.67%
2018-03-28 0 3.370 3.360 3.370 3.320 3.420 45,476,646 153,303,198 3.3710 2.024 2.018 2.024 1.994 2.054 75,718,272 2.0247 -0.30%
2018-03-27 0 3.380 3.380 3.390 3.290 3.390 72,087,015 242,710,046 3.3669 2.030 2.030 2.036 1.976 2.036 120,024,335 2.0222 2.42%
2018-03-26 0 3.300 3.290 3.300 3.240 3.310 74,021,335 242,400,632 3.2747 1.982 1.976 1.982 1.946 1.988 123,244,963 1.9668 0.92%
2018-03-23 0 3.270 3.260 3.270 3.240 3.310 89,207,303 291,274,562 3.2651 1.964 1.958 1.964 1.946 1.988 148,529,485 1.9611 -2.68%
2018-03-22 0 3.360 3.360 3.370 3.350 3.400 28,396,000 95,682,300 3.3696 2.018 2.018 2.024 2.012 2.042 47,279,125 2.0238 -0.30%
2018-03-21 0 3.370 3.370 3.380 3.370 3.400 25,333,213 85,614,457 3.3795 2.024 2.024 2.030 2.024 2.042 42,179,608 2.0298 0.00%
2018-03-20 0 3.370 3.360 3.370 3.350 3.390 35,974,794 121,072,921 3.3655 2.024 2.018 2.024 2.012 2.036 59,897,760 2.0213 -0.30%
2018-03-19 0 3.380 3.380 3.390 3.380 3.430 39,646,747 134,612,716 3.3953 2.030 2.030 2.036 2.030 2.060 66,011,534 2.0392 -1.46%
2018-03-16 0 3.430 3.420 3.430 3.330 3.430 130,780,014 444,469,671 3.3986 2.060 2.054 2.060 2.000 2.060 217,747,735 2.0412 2.39%
2018-03-15 0 3.350 3.340 3.350 3.340 3.370 44,367,713 148,650,970 3.3504 2.012 2.006 2.012 2.006 2.024 73,871,907 2.0123 -0.89%
2018-03-14 0 3.380 3.380 3.390 3.350 3.400 34,154,589 114,903,815 3.3642 2.030 2.030 2.036 2.012 2.042 56,867,133 2.0206 -0.59%
2018-03-13 0 3.400 3.390 3.400 3.350 3.430 87,864,425 296,521,334 3.3748 2.042 2.036 2.042 2.012 2.060 146,293,604 2.0269 -1.45%
2018-03-12 0 3.450 3.450 3.460 3.430 3.490 35,226,821 121,765,786 3.4566 2.072 2.072 2.078 2.060 2.096 58,652,391 2.0761 0.00%
2018-03-09 0 3.450 3.450 3.460 3.410 3.480 59,613,826 205,806,767 3.4523 2.072 2.072 2.078 2.048 2.090 99,256,570 2.0735 1.77%
2018-03-08 0 3.390 3.380 3.390 3.360 3.420 52,596,983 177,945,855 3.3832 2.036 2.030 2.036 2.018 2.054 87,573,579 2.0320 0.00%
2018-03-07 0 3.390 3.390 3.400 3.370 3.410 49,702,503 168,398,083 3.3881 2.036 2.036 2.042 2.024 2.048 82,754,292 2.0349 -0.29%
2018-03-06 0 3.400 3.390 3.400 3.360 3.430 63,533,879 215,981,974 3.3995 2.042 2.036 2.042 2.018 2.060 105,783,428 2.0417 1.49%
2018-03-05 0 3.350 3.340 3.350 3.340 3.420 74,224,678 250,010,745 3.3683 2.012 2.006 2.012 2.006 2.054 123,583,528 2.0230 -2.05%
2018-03-02 0 3.420 3.410 3.420 3.390 3.430 76,936,830 262,535,375 3.4123 2.054 2.048 2.054 2.036 2.060 128,099,240 2.0495 -0.58%
2018-03-01 0 3.440 3.440 3.450 3.410 3.460 29,005,360 99,675,648 3.4365 2.066 2.066 2.072 2.048 2.078 48,293,705 2.0639 -0.29%
2018-02-28 0 3.450 3.440 3.450 3.410 3.460 55,448,022 190,707,843 3.4394 2.072 2.066 2.072 2.048 2.078 92,320,538 2.0657 -0.58%
2018-02-27 0 3.470 3.460 3.470 3.440 3.500 47,747,293 165,552,506 3.4673 2.084 2.078 2.084 2.066 2.102 79,498,882 2.0825 0.29%
2018-02-26 0 3.460 3.460 3.470 3.460 3.520 58,512,700 203,173,590 3.4723 2.078 2.078 2.084 2.078 2.114 97,423,203 2.0855 -0.57%
2018-02-23 0 3.480 3.470 3.480 3.460 3.500 52,056,621 180,989,042 3.4768 2.090 2.084 2.090 2.078 2.102 86,673,881 2.0882 0.58%
2018-02-22 0 3.460 3.450 3.460 3.450 3.490 56,806,841 196,810,607 3.4646 2.078 2.072 2.078 2.072 2.096 94,582,961 2.0808 -1.14%
2018-02-21 0 3.500 3.500 3.510 3.460 3.530 72,742,907 254,150,617 3.4938 2.102 2.102 2.108 2.078 2.120 121,116,390 2.0984 0.86%
2018-02-20 0 3.470 3.470 3.480 3.460 3.490 35,980,423 125,119,988 3.4774 2.084 2.084 2.090 2.078 2.096 59,907,132 2.0886 0.29%
2018-02-15 0 3.460 3.460 3.470 3.450 3.490 32,280,975 112,053,936 3.4712 2.078 2.078 2.084 2.072 2.096 53,747,579 2.0848 0.00%
2018-02-14 0 3.460 3.460 3.470 3.410 3.480 61,944,712 214,004,822 3.4548 2.078 2.078 2.084 2.048 2.090 103,137,477 2.0749 1.47%
2018-02-13 0 3.410 3.410 3.420 3.400 3.520 130,343,870 448,186,841 3.4385 2.048 2.048 2.054 2.042 2.114 217,021,558 2.0652 -1.73%
2018-02-12 0 3.470 3.460 3.470 3.450 3.540 84,270,124 294,382,283 3.4933 2.084 2.078 2.084 2.072 2.126 140,309,120 2.0981 -1.42%
2018-02-09 0 3.520 3.510 3.520 3.480 3.620 188,290,241 664,371,045 3.5284 2.114 2.108 2.114 2.090 2.174 313,501,828 2.1192 -1.68%
2018-02-08 0 3.580 3.570 3.580 3.560 3.700 135,459,400 489,463,190 3.6134 2.150 2.144 2.150 2.138 2.222 225,538,877 2.1702 -1.92%
2018-02-07 0 3.650 3.640 3.650 3.630 3.750 116,198,582 428,592,149 3.6884 2.192 2.186 2.192 2.180 2.252 193,469,761 2.2153 -1.88%
2018-02-06 0 3.720 3.710 3.720 3.680 3.750 98,851,065 366,426,734 3.7069 2.234 2.228 2.234 2.210 2.252 164,586,276 2.2264 -2.87%
2018-02-05 0 3.830 3.830 3.840 3.770 3.850 57,576,004 219,548,834 3.8132 2.300 2.300 2.306 2.264 2.312 95,863,611 2.2902 -0.52%
2018-02-02 0 3.850 3.840 3.850 3.820 3.860 59,227,448 227,560,601 3.8421 2.312 2.306 2.312 2.294 2.318 98,613,253 2.3076 0.26%
2018-02-01 0 3.840 3.840 3.850 3.830 3.880 62,594,831 241,169,897 3.8529 2.306 2.306 2.312 2.300 2.330 104,219,921 2.3140 -0.78%
2018-01-31 0 3.870 3.860 3.870 3.830 3.870 48,640,807 187,680,409 3.8585 2.324 2.318 2.324 2.300 2.324 80,986,576 2.3174 0.78%
2018-01-30 0 3.840 3.840 3.850 3.840 3.910 60,786,426 234,918,442 3.8647 2.306 2.306 2.312 2.306 2.348 101,208,940 2.3211 -1.54%
2018-01-29 0 3.900 3.900 3.910 3.880 3.930 73,322,655 286,300,539 3.9047 2.342 2.342 2.348 2.330 2.360 122,081,666 2.3452 0.00%
2018-01-26 0 3.900 3.900 3.910 3.890 3.970 69,305,969 271,504,762 3.9175 2.342 2.342 2.348 2.336 2.384 115,393,915 2.3529 -0.51%
2018-01-25 0 3.920 3.920 3.930 3.870 3.990 135,334,856 533,579,436 3.9427 2.354 2.354 2.360 2.324 2.396 225,331,512 2.3680 1.03%
2018-01-24 0 3.880 3.880 3.890 3.780 3.890 95,680,604 368,604,830 3.8525 2.330 2.330 2.336 2.270 2.336 159,307,482 2.3138 2.11%
2018-01-23 0 3.800 3.790 3.800 3.780 3.840 57,317,250 217,666,283 3.7976 2.282 2.276 2.282 2.270 2.306 95,432,788 2.2808 -0.26%
2018-01-22 0 3.810 3.800 3.810 3.770 3.810 42,877,036 162,759,596 3.7960 2.288 2.282 2.288 2.264 2.288 71,389,941 2.2799 0.26%
2018-01-19 0 3.800 3.800 3.810 3.790 3.870 75,088,753 286,496,598 3.8154 2.282 2.282 2.288 2.276 2.324 125,022,206 2.2916 -0.52%
2018-01-18 0 3.820 3.820 3.830 3.750 3.840 109,336,718 415,094,899 3.7965 2.294 2.294 2.300 2.252 2.306 182,044,809 2.2802 1.06%
2018-01-17 0 3.780 3.780 3.790 3.730 3.800 59,716,200 225,001,363 3.7678 2.270 2.270 2.276 2.240 2.282 99,427,022 2.2630 0.53%
2018-01-16 0 3.760 3.760 3.770 3.730 3.770 43,718,147 164,297,208 3.7581 2.258 2.258 2.264 2.240 2.264 72,790,384 2.2571 0.53%
2018-01-15 0 3.740 3.740 3.750 3.720 3.770 46,413,677 173,977,389 3.7484 2.246 2.246 2.252 2.234 2.264 77,278,421 2.2513 0.00%
2018-01-12 0 3.740 3.740 3.750 3.720 3.760 39,736,454 148,725,109 3.7428 2.246 2.246 2.252 2.234 2.258 66,160,896 2.2479 0.00%
2018-01-11 0 3.740 3.730 3.740 3.710 3.770 55,478,985 206,846,666 3.7284 2.246 2.240 2.246 2.228 2.264 92,372,091 2.2393 -0.53%
2018-01-10 0 3.760 3.750 3.760 3.750 3.800 54,036,046 203,633,998 3.7685 2.258 2.252 2.258 2.252 2.282 89,969,608 2.2634 -0.79%
2018-01-09 0 3.790 3.780 3.790 3.750 3.820 111,618,485 422,934,039 3.7891 2.276 2.270 2.276 2.252 2.294 185,843,934 2.2757 1.34%
2018-01-08 0 3.740 3.730 3.740 3.710 3.800 124,829,067 468,333,192 3.7518 2.246 2.240 2.246 2.228 2.282 207,839,453 2.2533 0.27%
2018-01-05 0 3.730 3.720 3.730 3.690 3.750 82,387,025 306,820,139 3.7241 2.240 2.234 2.240 2.216 2.252 137,173,774 2.2367 0.81%
2018-01-04 0 3.700 3.690 3.700 3.680 3.760 88,713,179 328,839,392 3.7068 2.222 2.216 2.222 2.210 2.258 147,706,773 2.2263 -0.80%
2018-01-03 0 3.730 3.720 3.730 3.720 3.810 60,951,397 227,790,243 3.7372 2.240 2.234 2.240 2.234 2.288 101,483,615 2.2446 -0.80%
2018-01-02 0 3.760 3.760 3.770 3.730 3.810 63,285,309 238,812,649 3.7736 2.258 2.258 2.264 2.240 2.288 105,369,561 2.2664 1.08%
2017-12-29 0 3.720 3.710 3.720 3.700 3.760 42,661,229 158,594,880 3.7175 2.234 2.228 2.234 2.222 2.258 71,030,624 2.2328 0.81%
2017-12-28 0 3.690 3.680 3.690 3.670 3.720 38,239,937 141,072,314 3.6891 2.216 2.210 2.216 2.204 2.234 63,669,206 2.2157 -0.27%
2017-12-27 0 3.700 3.700 3.710 3.700 3.750 45,226,300 167,837,595 3.7111 2.222 2.222 2.228 2.222 2.252 75,301,448 2.2289 -1.33%
2017-12-22 0 3.750 3.740 3.750 3.720 3.760 42,918,010 160,525,251 3.7403 2.252 2.246 2.252 2.234 2.258 71,458,162 2.2464 0.54%
2017-12-21 0 3.730 3.730 3.740 3.710 3.760 46,713,258 174,357,201 3.7325 2.240 2.240 2.246 2.228 2.258 77,777,221 2.2418 -0.27%
2017-12-20 0 3.740 3.730 3.740 3.710 3.760 55,465,102 207,115,737 3.7342 2.246 2.240 2.246 2.228 2.258 92,348,976 2.2428 0.00%
2017-12-19 0 3.740 3.730 3.740 3.720 3.800 60,868,066 227,925,947 3.7446 2.246 2.240 2.246 2.234 2.282 101,344,870 2.2490 -0.80%
2017-12-18 0 3.770 3.760 3.770 3.720 3.800 67,684,319 254,780,145 3.7642 2.264 2.258 2.264 2.234 2.282 112,693,880 2.2608 -1.31%
2017-12-15 0 3.820 3.810 3.820 3.790 3.830 63,570,108 242,342,081 3.8122 2.294 2.288 2.294 2.276 2.300 105,843,749 2.2896 0.00%
2017-12-14 0 3.820 3.820 3.830 3.770 3.830 44,823,873 170,889,515 3.8125 2.294 2.294 2.300 2.264 2.300 74,631,410 2.2898 0.53%
2017-12-13 0 3.800 3.800 3.810 3.750 3.820 36,051,772 136,775,774 3.7939 2.282 2.282 2.288 2.252 2.294 60,025,928 2.2786 1.06%
2017-12-12 0 3.760 3.750 3.760 3.730 3.810 49,666,343 186,996,730 3.7651 2.258 2.252 2.258 2.240 2.288 82,694,086 2.2613 -0.27%
2017-12-11 0 3.770 3.770 3.780 3.740 3.810 48,529,089 183,514,512 3.7815 2.264 2.264 2.270 2.246 2.288 80,800,566 2.2712 0.53%
2017-12-08 0 3.750 3.740 3.750 3.680 3.760 54,695,031 204,071,106 3.7311 2.252 2.246 2.252 2.210 2.258 91,066,813 2.2409 0.27%
2017-12-07 0 3.740 3.740 3.750 3.720 3.860 100,675,798 380,580,978 3.7803 2.246 2.246 2.252 2.234 2.318 167,624,443 2.2704 -2.86%
2017-12-06 0 3.850 3.850 3.860 3.830 3.880 63,211,577 243,711,801 3.8555 2.312 2.312 2.318 2.300 2.330 105,246,798 2.3156 -0.26%
2017-12-05 0 3.860 3.860 3.870 3.820 3.870 42,395,161 163,209,318 3.8497 2.318 2.318 2.324 2.294 2.324 70,587,623 2.3122 -0.52%
2017-12-04 0 3.880 3.870 3.880 3.780 3.910 69,876,520 270,583,252 3.8723 2.330 2.324 2.330 2.270 2.348 116,343,878 2.3257 2.11%
2017-12-01 0 3.800 3.790 3.800 3.770 3.830 62,074,411 236,142,224 3.8042 2.282 2.276 2.282 2.264 2.300 103,353,425 2.2848 0.26%
2017-11-30 0 3.790 3.780 3.790 3.740 3.790 93,024,790 351,354,972 3.7770 2.276 2.270 2.276 2.246 2.276 154,885,572 2.2685 0.26%
2017-11-29 0 3.780 3.770 3.780 3.750 3.810 38,343,085 144,552,241 3.7700 2.270 2.264 2.270 2.252 2.288 63,840,947 2.2643 -0.26%
2017-11-28 0 3.790 3.780 3.790 3.770 3.810 32,549,866 123,398,722 3.7911 2.276 2.270 2.276 2.264 2.288 54,195,281 2.2769 0.00%
2017-11-27 0 3.790 3.780 3.790 3.760 3.850 41,640,924 157,958,901 3.7934 2.276 2.270 2.276 2.258 2.312 69,331,824 2.2783 -0.52%
2017-11-24 0 3.810 3.810 3.820 3.780 3.820 28,340,885 107,957,390 3.8092 2.288 2.288 2.294 2.270 2.294 47,187,359 2.2878 0.26%
2017-11-23 0 3.800 3.800 3.810 3.790 3.860 21,399,916 81,724,844 3.8189 2.282 2.282 2.288 2.276 2.318 35,630,698 2.2937 -0.52%
2017-11-22 0 3.820 3.810 3.820 3.790 3.890 39,583,498 151,603,302 3.8300 2.294 2.288 2.294 2.276 2.336 65,906,225 2.3003 0.53%
2017-11-21 0 3.800 3.790 3.800 3.780 3.840 58,042,700 220,932,182 3.8064 2.282 2.276 2.282 2.270 2.306 96,640,657 2.2861 -0.26%
2017-11-20 0 3.810 3.800 3.810 3.790 3.860 38,008,031 144,970,473 3.8142 2.288 2.282 2.288 2.276 2.318 63,283,084 2.2908 -1.04%
2017-11-17 0 3.850 3.840 3.850 3.790 3.880 81,496,981 313,293,150 3.8442 2.312 2.306 2.312 2.276 2.330 135,691,857 2.3089 2.67%
2017-11-16 0 3.750 3.740 3.750 3.740 3.810 34,000,000 127,692,510 3.7557 2.252 2.246 2.252 2.246 2.288 56,609,743 2.2557 -0.79%
2017-11-15 0 3.780 3.770 3.780 3.770 3.810 56,499,305 213,974,317 3.7872 2.270 2.264 2.270 2.264 2.288 94,070,916 2.2746 -0.79%
2017-11-14 0 3.810 3.800 3.810 3.790 3.890 55,943,831 213,588,580 3.8179 2.288 2.282 2.288 2.276 2.336 93,146,056 2.2931 -1.80%
2017-11-13 0 3.880 3.880 3.890 3.840 3.930 68,789,387 268,030,266 3.8964 2.330 2.330 2.336 2.306 2.360 114,533,809 2.3402 -0.26%
2017-11-10 0 3.890 3.890 3.900 3.840 3.920 111,862,939 435,492,927 3.8931 2.336 2.336 2.342 2.306 2.354 186,250,948 2.3382 0.26%
2017-11-09 0 3.880 3.870 3.880 3.830 3.920 47,157,828 183,161,226 3.8840 2.330 2.324 2.330 2.300 2.354 78,517,427 2.3327 0.00%
2017-11-08 0 3.880 3.870 3.880 3.860 3.970 76,085,138 297,390,032 3.9086 2.330 2.324 2.330 2.318 2.384 126,681,180 2.3475 -0.26%
2017-11-07 0 3.890 3.880 3.890 3.870 3.920 37,360,511 145,359,207 3.8907 2.336 2.330 2.336 2.324 2.354 62,204,968 2.3368 0.78%
2017-11-06 0 3.860 3.850 3.860 3.810 3.900 73,136,912 280,935,481 3.8412 2.318 2.312 2.318 2.288 2.342 121,772,406 2.3071 -1.28%
2017-11-03 0 3.910 3.910 3.920 3.910 3.950 23,543,818 92,345,757 3.9223 2.348 2.348 2.354 2.348 2.372 39,200,279 2.3557 -0.51%
2017-11-02 0 3.930 3.930 3.940 3.910 3.980 46,518,535 183,489,761 3.9444 2.360 2.360 2.366 2.348 2.390 77,453,009 2.3690 0.51%
2017-11-01 0 3.910 3.900 3.910 3.870 3.930 49,119,277 191,906,809 3.9070 2.348 2.342 2.348 2.324 2.360 81,783,225 2.3465 0.00%
2017-10-31 0 3.910 3.900 3.910 3.900 3.950 72,729,134 284,739,996 3.9151 2.348 2.342 2.348 2.342 2.372 121,093,458 2.3514 0.26%
2017-10-30 0 3.900 3.900 3.910 3.900 4.000 59,657,092 235,115,029 3.9411 2.342 2.342 2.348 2.342 2.402 99,328,607 2.3670 -1.52%
2017-10-27 0 3.960 3.960 3.970 3.940 4.030 42,215,578 168,081,896 3.9815 2.378 2.378 2.384 2.366 2.420 70,288,618 2.3913 0.25%
2017-10-26 0 3.950 3.950 3.960 3.930 4.030 42,560,914 168,397,879 3.9566 2.372 2.372 2.378 2.360 2.420 70,863,600 2.3764 -1.50%
2017-10-25 0 4.010 4.010 4.020 3.950 4.030 64,743,578 258,930,245 3.9993 2.408 2.408 2.414 2.372 2.420 107,797,568 2.4020 1.01%
2017-10-24 0 3.970 3.960 3.970 3.950 4.010 60,080,947 238,854,257 3.9755 2.384 2.378 2.384 2.372 2.408 100,034,323 2.3877 -0.50%
2017-10-23 0 3.990 3.990 4.000 3.930 4.000 57,155,692 227,061,060 3.9727 2.396 2.396 2.402 2.360 2.402 95,163,795 2.3860 -0.75%
2017-10-20 0 4.020 4.010 4.030 3.970 4.040 54,714,806 219,056,453 4.0036 2.414 2.408 2.420 2.384 2.426 91,099,738 2.4046 0.50%
2017-10-19 0 4.000 4.000 4.010 4.000 4.100 59,613,892 240,134,182 4.0282 2.402 2.402 2.408 2.402 2.462 99,256,680 2.4193 -1.72%
2017-10-18 0 4.070 4.070 4.080 4.050 4.170 62,786,827 256,767,478 4.0895 2.444 2.444 2.450 2.432 2.505 104,539,592 2.4562 -0.25%
2017-10-17 0 4.080 4.080 4.090 4.040 4.150 47,192,040 192,283,874 4.0745 2.450 2.450 2.456 2.426 2.493 78,574,390 2.4472 -1.21%
2017-10-16 0 4.130 4.120 4.130 4.100 4.190 43,099,967 178,192,954 4.1344 2.480 2.474 2.480 2.462 2.517 71,761,119 2.4831 -0.48%
2017-10-13 0 4.150 4.150 4.160 4.120 4.180 62,283,917 258,400,944 4.1488 2.493 2.493 2.499 2.474 2.511 103,702,251 2.4918 0.97%
2017-10-12 0 4.110 4.110 4.120 4.080 4.180 87,450,994 361,754,642 4.1367 2.468 2.468 2.474 2.450 2.511 145,605,244 2.4845 0.24%
2017-10-11 0 4.100 4.100 4.110 4.100 4.200 82,932,775 343,027,124 4.1362 2.462 2.462 2.468 2.462 2.523 138,082,444 2.4842 -2.38%
2017-10-10 0 4.200 4.190 4.200 4.010 4.200 108,166,797 447,355,147 4.1358 2.523 2.517 2.523 2.408 2.523 180,096,899 2.4840 4.74%
2017-10-09 0 4.010 4.010 4.020 3.950 4.040 55,016,200 220,458,511 4.0072 2.408 2.408 2.414 2.372 2.426 91,601,557 2.4067 0.25%
2017-10-06 0 4.000 3.990 4.000 3.960 4.020 45,885,965 183,143,178 3.9913 2.402 2.396 2.402 2.378 2.414 76,399,785 2.3972 0.50%
2017-10-04 0 3.980 3.980 3.990 3.960 4.020 63,596,364 253,299,930 3.9829 2.390 2.390 2.396 2.378 2.414 105,887,465 2.3922 -1.24%
2017-10-03 0 4.030 4.030 4.040 3.950 4.040 51,476,569 206,235,254 4.0064 2.420 2.420 2.426 2.372 2.426 85,708,098 2.4063 0.75%
2017-09-29 0 4.000 4.000 4.010 3.960 4.040 57,424,430 229,340,711 3.9938 2.402 2.402 2.408 2.378 2.426 95,611,242 2.3987 0.00%
2017-09-28 0 4.000 4.000 4.010 3.870 4.030 120,691,952 481,091,831 3.9861 2.402 2.402 2.408 2.324 2.420 200,951,188 2.3941 2.56%
2017-09-27 0 3.900 3.890 3.900 3.880 3.950 46,680,032 182,180,935 3.9028 2.342 2.336 2.342 2.330 2.372 77,721,900 2.3440 -0.26%
2017-09-26 0 3.910 3.910 3.920 3.830 3.930 53,695,538 209,492,715 3.9015 2.348 2.348 2.354 2.300 2.360 89,402,665 2.3432 1.30%
2017-09-25 0 3.860 3.850 3.860 3.830 3.900 52,222,394 201,907,988 3.8663 2.318 2.312 2.318 2.300 2.342 86,949,891 2.3221 -0.77%
2017-09-22 0 3.890 3.890 3.900 3.830 3.890 30,826,173 119,353,979 3.8718 2.336 2.336 2.342 2.300 2.336 51,325,345 2.3254 0.26%
2017-09-21 0 3.880 3.880 3.890 3.870 3.940 44,747,358 174,307,158 3.8954 2.330 2.330 2.336 2.324 2.366 74,504,013 2.3396 -0.77%
2017-09-20 0 3.910 3.910 3.920 3.880 3.970 58,420,115 227,745,552 3.8984 2.348 2.348 2.354 2.330 2.384 97,269,050 2.3414 -0.26%
2017-09-19 0 3.920 3.920 3.930 3.910 3.970 44,728,212 176,156,902 3.9384 2.354 2.354 2.360 2.348 2.384 74,472,135 2.3654 -1.01%
2017-09-18 0 3.960 3.950 3.960 3.950 4.010 33,402,546 132,777,514 3.9751 2.378 2.372 2.378 2.372 2.408 55,614,987 2.3874 0.51%
2017-09-15 0 3.940 3.940 3.950 3.920 3.980 66,873,332 263,512,415 3.9405 2.366 2.366 2.372 2.354 2.390 111,343,592 2.3667 -1.01%
2017-09-14 0 3.980 3.980 3.990 3.920 4.000 53,522,096 212,593,400 3.9721 2.390 2.390 2.396 2.354 2.402 89,113,885 2.3856 0.76%
2017-09-13 0 3.950 3.940 3.950 3.940 4.050 49,551,751 196,929,424 3.9742 2.372 2.366 2.372 2.366 2.432 82,503,291 2.3869 -2.47%
2017-09-12 0 4.050 4.050 4.060 4.010 4.060 43,888,832 177,647,626 4.0477 2.432 2.432 2.438 2.408 2.438 73,074,574 2.4310 -0.25%
2017-09-11 0 4.060 4.060 4.070 4.040 4.080 61,520,170 249,704,073 4.0589 2.438 2.438 2.444 2.426 2.450 102,430,618 2.4378 0.74%
2017-09-08 0 4.030 4.030 4.040 4.000 4.050 21,561,334 86,793,415 4.0254 2.420 2.420 2.426 2.402 2.432 35,899,458 2.4177 0.25%
2017-09-07 0 4.020 4.010 4.020 4.010 4.070 37,720,867 152,124,799 4.0329 2.414 2.408 2.414 2.408 2.444 62,804,958 2.4222 -0.25%
2017-09-06 0 4.030 4.030 4.040 4.000 4.070 35,550,134 143,229,793 4.0290 2.420 2.420 2.426 2.402 2.444 59,190,704 2.4198 -0.74%
2017-09-05 0 4.060 4.050 4.060 4.020 4.060 36,073,370 146,044,482 4.0485 2.438 2.432 2.438 2.414 2.438 60,061,888 2.4316 0.00%
2017-09-04 0 4.060 4.060 4.070 4.030 4.100 51,574,979 209,615,608 4.0643 2.438 2.438 2.444 2.420 2.462 85,871,950 2.4410 -0.73%
2017-09-01 0 4.090 4.080 4.090 4.010 4.090 86,008,043 349,522,903 4.0638 2.456 2.450 2.456 2.408 2.456 143,202,742 2.4408 1.74%
2017-08-31 0 4.020 4.010 4.020 3.990 4.040 59,768,610 239,836,187 4.0127 2.414 2.408 2.414 2.396 2.426 99,514,284 2.4101 0.25%
2017-08-30 0 4.010 4.010 4.020 3.950 4.020 76,013,004 304,075,761 4.0003 2.408 2.408 2.414 2.372 2.414 126,561,077 2.4026 1.26%
2017-08-29 0 3.960 3.960 3.970 3.870 4.030 115,467,201 456,309,222 3.9519 2.378 2.378 2.384 2.324 2.420 192,252,017 2.3735 2.06%
2017-08-28 0 3.880 3.870 3.880 3.820 3.890 98,281,283 381,319,095 3.8799 2.330 2.324 2.330 2.294 2.336 163,637,593 2.3303 1.84%
2017-08-25 0 3.810 3.810 3.820 3.770 3.850 56,232,219 214,862,714 3.8210 2.288 2.288 2.294 2.264 2.312 93,626,220 2.2949 0.53%
2017-08-24 0 3.790 3.790 3.800 3.760 3.840 50,285,544 191,194,709 3.8022 2.276 2.276 2.282 2.258 2.306 83,725,051 2.2836 0.26%
2017-08-22 0 3.780 3.780 3.790 3.750 3.810 80,181,503 303,354,224 3.7833 2.270 2.270 2.276 2.252 2.288 133,501,596 2.2723 0.53%
2017-08-21 0 3.760 3.750 3.760 3.730 3.800 45,781,862 172,503,218 3.7679 2.258 2.252 2.258 2.240 2.282 76,226,454 2.2630 1.08%
2017-08-18 0 3.720 3.710 3.720 3.680 3.730 36,777,142 136,730,941 3.7178 2.234 2.228 2.234 2.210 2.240 61,233,663 2.2329 0.00%
2017-08-17 0 3.720 3.720 3.730 3.700 3.770 38,030,000 141,881,390 3.7308 2.234 2.234 2.240 2.222 2.264 63,319,663 2.2407 -0.53%
2017-08-16 0 3.740 3.740 3.750 3.730 3.770 37,768,268 141,500,644 3.7465 2.246 2.246 2.252 2.240 2.264 62,883,881 2.2502 -0.53%
2017-08-15 0 3.760 3.750 3.760 3.750 3.790 43,495,661 163,965,134 3.7697 2.258 2.252 2.258 2.252 2.276 72,419,947 2.2641 -1.05%
2017-08-14 0 3.800 3.790 3.800 3.750 3.800 41,637,283 157,804,359 3.7900 2.282 2.276 2.282 2.252 2.282 69,325,761 2.2763 0.53%
2017-08-11 0 3.780 3.770 3.780 3.740 3.800 61,501,260 231,938,127 3.7713 2.270 2.264 2.270 2.246 2.282 102,399,133 2.2650 -0.26%
2017-08-10 0 3.790 3.780 3.790 3.710 3.810 84,958,706 320,371,845 3.7709 2.276 2.270 2.276 2.228 2.288 141,455,603 2.2648 0.80%
2017-08-09 0 3.760 3.750 3.760 3.720 3.780 49,137,696 184,450,548 3.7537 2.258 2.252 2.258 2.234 2.270 81,813,892 2.2545 0.00%
2017-08-08 0 3.760 3.760 3.770 3.710 3.770 63,841,859 239,889,099 3.7576 2.258 2.258 2.264 2.228 2.264 106,296,213 2.2568 0.80%
2017-08-07 0 3.730 3.720 3.730 3.710 3.740 26,891,905 100,172,573 3.7250 2.240 2.234 2.240 2.228 2.246 44,774,819 2.2373 0.54%
2017-08-04 0 3.710 3.710 3.720 3.680 3.730 30,278,137 112,518,177 3.7162 2.228 2.228 2.234 2.210 2.240 50,412,869 2.2319 0.54%
2017-08-03 0 3.690 3.690 3.700 3.650 3.720 49,552,245 183,161,964 3.6963 2.216 2.216 2.222 2.192 2.234 82,504,113 2.2200 0.54%
2017-08-02 0 3.670 3.670 3.680 3.660 3.720 41,924,774 154,543,563 3.6862 2.204 2.204 2.210 2.198 2.234 69,804,432 2.2140 -0.27%
2017-08-01 0 3.680 3.680 3.690 3.660 3.730 58,443,812 215,092,463 3.6803 2.210 2.210 2.216 2.198 2.240 97,308,505 2.2104 -1.08%
2017-07-31 0 3.720 3.710 3.720 3.710 3.740 55,935,212 208,089,345 3.7202 2.234 2.228 2.234 2.228 2.246 93,131,705 2.2344 0.00%
2017-07-28 0 3.720 3.710 3.720 3.700 3.730 29,672,139 110,360,001 3.7193 2.234 2.228 2.234 2.222 2.240 49,403,887 2.2338 -0.27%
2017-07-27 0 3.730 3.720 3.730 3.690 3.740 35,548,413 132,570,604 3.7293 2.240 2.234 2.240 2.216 2.246 59,187,839 2.2398 0.27%
2017-07-26 0 3.720 3.720 3.730 3.710 3.750 43,243,334 161,170,745 3.7271 2.234 2.234 2.240 2.228 2.252 71,999,824 2.2385 0.27%
2017-07-25 0 3.710 3.710 3.720 3.690 3.750 49,384,409 183,380,776 3.7133 2.228 2.228 2.234 2.216 2.252 82,224,668 2.2302 -1.07%
2017-07-24 0 3.750 3.750 3.760 3.740 3.790 46,044,830 172,842,882 3.7538 2.252 2.252 2.258 2.246 2.276 76,664,294 2.2545 0.00%
2017-07-21 0 3.750 3.740 3.750 3.720 3.790 42,397,600 159,209,158 3.7551 2.252 2.246 2.252 2.234 2.276 70,591,684 2.2554 0.81%
2017-07-20 0 3.720 3.720 3.730 3.710 3.760 58,871,558 219,636,578 3.7308 2.234 2.234 2.240 2.228 2.258 98,020,699 2.2407 -0.80%
2017-07-19 0 3.750 3.740 3.750 3.710 3.750 48,221,471 179,949,187 3.7317 2.252 2.246 2.252 2.228 2.252 80,288,385 2.2413 0.54%
2017-07-18 0 3.730 3.720 3.730 3.690 3.740 39,556,872 147,099,568 3.7187 2.240 2.234 2.240 2.216 2.246 65,861,893 2.2335 0.54%
2017-07-17 0 3.710 3.710 3.720 3.670 3.770 64,851,550 240,806,678 3.7132 2.228 2.228 2.234 2.204 2.264 107,977,341 2.2302 -0.27%
2017-07-14 0 3.720 3.720 3.730 3.680 3.750 61,479,250 228,655,132 3.7192 2.234 2.234 2.240 2.210 2.252 102,362,487 2.2338 0.81%
2017-07-13 0 3.690 3.690 3.700 3.660 3.700 80,651,407 297,404,926 3.6875 2.216 2.216 2.222 2.198 2.222 134,283,983 2.2147 1.37%
2017-07-12 0 3.640 3.640 3.650 3.620 3.680 73,110,543 266,761,626 3.6487 2.186 2.186 2.192 2.174 2.210 121,728,502 2.1914 -0.27%
2017-07-11 0 3.650 3.650 3.660 3.640 3.680 67,056,200 245,388,094 3.6594 2.192 2.192 2.198 2.186 2.210 111,648,066 2.1979 0.27%
2017-07-10 0 3.640 3.630 3.640 3.620 3.680 27,748,940 101,118,068 3.6440 2.186 2.180 2.186 2.174 2.210 46,201,775 2.1886 0.00%
2017-07-07 0 3.640 3.640 3.650 3.620 3.660 26,134,000 95,192,122 3.6425 2.186 2.186 2.192 2.174 2.198 43,512,912 2.1877 -0.55%
2017-07-06 0 3.660 3.650 3.660 3.650 3.690 49,336,245 180,788,775 3.6644 2.198 2.192 2.198 2.192 2.216 82,144,475 2.2009 0.00%
2017-07-05 0 3.660 3.660 3.670 3.640 3.710 42,502,341 155,891,502 3.6678 2.198 2.198 2.204 2.186 2.228 70,766,077 2.2029 -0.54%
2017-07-04 0 3.680 3.670 3.680 3.650 3.710 43,243,724 159,049,097 3.6780 2.210 2.204 2.210 2.192 2.228 72,000,474 2.2090 -0.27%
2017-07-03 0 3.690 3.690 3.700 3.680 3.730 46,366,769 171,142,160 3.6911 2.216 2.216 2.222 2.210 2.240 77,200,320 2.2169 -0.54%
2017-06-30 0 3.710 3.700 3.710 3.690 3.740 67,832,000 251,614,500 3.7094 2.228 2.222 2.228 2.216 2.246 112,939,767 2.2279 -1.07%
2017-06-29 0 3.750 3.740 3.750 3.730 3.780 38,312,190 143,612,872 3.7485 2.252 2.246 2.252 2.240 2.270 63,789,507 2.2514 0.00%
2017-06-28 0 3.750 3.750 3.760 3.730 3.770 37,123,111 139,000,310 3.7443 2.252 2.252 2.258 2.240 2.264 61,809,699 2.2488 -0.27%
2017-06-27 0 3.760 3.750 3.760 3.740 3.790 43,028,057 161,964,519 3.7642 2.258 2.252 2.258 2.246 2.276 71,641,390 2.2608 -0.27%
2017-06-26 0 3.770 3.770 3.780 3.740 3.780 33,550,526 126,345,609 3.7658 2.264 2.264 2.270 2.246 2.270 55,861,372 2.2618 0.00%
2017-06-23 0 3.770 3.760 3.770 3.750 3.810 34,648,757 130,796,970 3.7749 2.264 2.258 2.264 2.252 2.288 57,689,919 2.2672 0.00%
2017-06-22 0 3.770 3.770 3.780 3.740 3.820 49,242,339 186,140,732 3.7801 2.264 2.264 2.270 2.246 2.294 81,988,122 2.2703 1.07%
2017-06-21 0 3.730 3.730 3.740 3.730 3.760 31,402,959 117,360,802 3.7373 2.240 2.240 2.246 2.240 2.258 52,285,689 2.2446 -1.06%
2017-06-20 0 3.770 3.760 3.770 3.750 3.810 35,756,348 134,722,024 3.7678 2.264 2.258 2.264 2.252 2.288 59,534,049 2.2629 -0.26%
2017-06-19 0 3.780 3.780 3.790 3.760 3.790 32,427,690 122,547,288 3.7791 2.270 2.270 2.276 2.258 2.276 53,991,859 2.2697 0.27%
2017-06-16 0 3.770 3.760 3.770 3.730 3.790 133,126,746 501,125,977 3.7643 2.264 2.258 2.264 2.240 2.276 221,655,026 2.2608 1.07%
2017-06-15 0 3.730 3.730 3.740 3.710 3.740 62,117,429 231,760,622 3.7310 2.240 2.240 2.246 2.228 2.246 103,425,050 2.2409 -0.53%
2017-06-14 0 3.750 3.740 3.750 3.730 3.780 30,764,616 115,130,123 3.7423 2.252 2.246 2.252 2.240 2.270 51,222,853 2.2476 0.00%
2017-06-13 0 3.750 3.750 3.760 3.730 3.770 26,990,524 101,105,307 3.7460 2.252 2.252 2.258 2.240 2.264 44,939,018 2.2498 0.27%
2017-06-12 0 3.740 3.740 3.750 3.720 3.790 43,175,000 161,347,071 3.7370 2.246 2.246 2.252 2.234 2.276 71,886,049 2.2445 -0.80%
2017-06-09 0 3.770 3.770 3.780 3.760 3.840 42,342,292 159,951,050 3.7776 2.264 2.264 2.270 2.258 2.306 70,499,596 2.2688 -1.05%
2017-06-08 0 3.810 3.810 3.820 3.790 3.850 27,596,362 105,091,859 3.8082 2.288 2.288 2.294 2.276 2.312 45,947,734 2.2872 -0.78%
2017-06-07 0 3.840 3.820 3.840 3.810 3.860 37,096,252 142,295,844 3.8359 2.306 2.294 2.306 2.288 2.318 61,764,979 2.3038 0.79%
2017-06-06 0 3.810 3.810 3.820 3.790 3.850 29,708,940 113,241,420 3.8117 2.288 2.288 2.294 2.276 2.312 49,465,161 2.2893 -0.26%
2017-06-05 0 3.820 3.810 3.820 3.810 3.860 22,122,454 84,542,179 3.8216 2.294 2.288 2.294 2.288 2.318 36,833,719 2.2952 -0.78%
2017-06-02 0 3.850 3.850 3.860 3.830 3.880 58,532,714 225,659,437 3.8553 2.312 2.312 2.318 2.300 2.330 97,456,526 2.3155 0.52%
2017-06-01 0 3.830 3.830 3.840 3.810 3.900 57,444,350 221,323,495 3.8528 2.300 2.300 2.306 2.288 2.342 95,644,409 2.3140 -1.03%
2017-05-31 0 3.870 3.860 3.870 3.810 3.890 96,971,022 374,762,982 3.8647 2.324 2.318 2.324 2.288 2.336 161,456,019 2.3211 0.78%
2017-05-29 0 3.840 3.830 3.840 3.800 3.870 58,686,103 225,313,350 3.8393 2.306 2.300 2.306 2.282 2.324 97,711,918 2.3059 1.05%
2017-05-26 0 3.800 3.800 3.810 3.760 3.830 43,033,132 163,244,568 3.7935 2.282 2.282 2.288 2.258 2.300 71,649,840 2.2784 0.13%
2017-05-25 0 3.900 3.890 3.900 3.880 3.940 77,181,343 301,629,639 3.9081 2.279 2.273 2.279 2.268 2.303 132,061,864 2.2840 1.04%
2017-05-24 0 3.860 3.860 3.870 3.820 3.890 74,072,171 286,080,869 3.8622 2.256 2.256 2.262 2.233 2.273 126,741,886 2.2572 1.05%
2017-05-23 0 3.820 3.820 3.830 3.800 3.850 51,882,524 198,612,894 3.8281 2.233 2.233 2.238 2.221 2.250 88,774,082 2.2373 0.53%
2017-05-22 0 3.800 3.800 3.810 3.790 3.850 47,590,071 181,430,200 3.8124 2.221 2.221 2.227 2.215 2.250 81,429,440 2.2281 0.80%
2017-05-19 0 3.770 3.770 3.780 3.760 3.790 35,374,411 133,344,468 3.7695 2.203 2.203 2.209 2.197 2.215 60,527,719 2.2030 -0.53%
2017-05-18 0 3.790 3.790 3.800 3.770 3.830 62,888,000 238,161,720 3.7871 2.215 2.215 2.221 2.203 2.238 107,605,105 2.2133 -1.56%
2017-05-17 0 3.850 3.840 3.850 3.810 3.860 32,555,625 125,019,770 3.8402 2.250 2.244 2.250 2.227 2.256 55,704,609 2.2443 0.26%
2017-05-16 0 3.840 3.840 3.850 3.820 3.870 29,234,655 112,592,805 3.8513 2.244 2.244 2.250 2.233 2.262 50,022,232 2.2509 0.26%
2017-05-15 0 3.830 3.830 3.840 3.810 3.850 41,016,331 157,307,478 3.8352 2.238 2.238 2.244 2.227 2.250 70,181,380 2.2414 0.79%
2017-05-12 0 3.800 3.790 3.800 3.770 3.810 27,749,469 105,317,925 3.7953 2.221 2.215 2.221 2.203 2.227 47,480,991 2.2181 0.00%
2017-05-11 0 3.800 3.790 3.800 3.780 3.820 38,817,051 147,341,129 3.7958 2.221 2.215 2.221 2.209 2.233 66,418,281 2.2184 0.26%
2017-05-10 0 3.790 3.780 3.790 3.760 3.810 66,414,335 251,559,966 3.7877 2.215 2.209 2.215 2.197 2.227 113,638,874 2.2137 0.26%
2017-05-09 0 3.780 3.770 3.780 3.730 3.810 55,076,488 208,049,143 3.7775 2.209 2.203 2.209 2.180 2.227 94,239,144 2.2077 1.61%
2017-05-08 0 3.720 3.720 3.730 3.700 3.750 41,530,532 154,589,289 3.7223 2.174 2.174 2.180 2.162 2.192 71,061,208 2.1754 0.27%
2017-05-05 0 3.710 3.710 3.720 3.690 3.760 47,559,257 176,669,705 3.7147 2.168 2.168 2.174 2.157 2.197 81,376,715 2.1710 -0.54%
2017-05-04 0 3.730 3.730 3.740 3.710 3.790 67,091,301 250,400,349 3.7322 2.180 2.180 2.186 2.168 2.215 114,797,203 2.1812 -1.06%
2017-05-02 0 3.770 3.770 3.780 3.760 3.800 37,332,396 140,787,800 3.7712 2.203 2.203 2.209 2.197 2.221 63,877,948 2.2040 -0.79%
2017-04-28 0 3.800 3.800 3.810 3.760 3.830 57,329,050 217,138,164 3.7876 2.221 2.221 2.227 2.197 2.238 98,093,411 2.2136 -0.78%
2017-04-27 0 3.830 3.820 3.830 3.780 3.850 35,635,370 136,009,653 3.8167 2.238 2.233 2.238 2.209 2.250 60,974,236 2.2306 0.00%
2017-04-26 0 3.830 3.820 3.830 3.810 3.860 46,891,456 179,560,594 3.8293 2.238 2.233 2.238 2.227 2.256 80,234,068 2.2380 -0.26%
2017-04-25 0 3.840 3.830 3.840 3.800 3.840 49,020,457 187,733,705 3.8297 2.244 2.238 2.244 2.221 2.244 83,876,915 2.2382 0.52%
2017-04-24 0 3.820 3.800 3.820 3.780 3.850 35,646,719 135,717,758 3.8073 2.233 2.221 2.233 2.209 2.250 60,993,655 2.2251 0.26%
2017-04-21 0 3.810 3.810 3.820 3.800 3.860 47,540,726 181,441,300 3.8165 2.227 2.227 2.233 2.221 2.256 81,345,007 2.2305 -0.78%
2017-04-20 0 3.840 3.840 3.850 3.800 3.860 40,496,476 154,822,695 3.8231 2.244 2.244 2.250 2.221 2.256 69,291,877 2.2344 0.52%
2017-04-19 0 3.820 3.810 3.820 3.760 3.880 65,430,560 249,475,491 3.8128 2.233 2.227 2.233 2.197 2.268 111,955,576 2.2283 -1.55%
2017-04-18 0 3.880 3.880 3.890 3.850 3.950 77,084,650 299,498,006 3.8853 2.268 2.268 2.273 2.250 2.309 131,896,417 2.2707 -1.02%
2017-04-13 0 3.920 3.910 3.920 3.870 3.940 55,497,842 216,529,980 3.9016 2.291 2.285 2.291 2.262 2.303 94,960,106 2.2802 1.29%
2017-04-12 0 3.870 3.870 3.890 3.830 3.900 75,186,995 290,982,797 3.8701 2.262 2.262 2.273 2.238 2.279 128,649,417 2.2618 0.00%
2017-04-11 0 3.870 3.860 3.870 3.820 3.880 43,387,664 167,111,606 3.8516 2.262 2.256 2.262 2.233 2.268 74,238,871 2.2510 0.00%
2017-04-10 0 3.870 3.860 3.870 3.820 3.890 46,532,014 179,076,354 3.8485 2.262 2.256 2.262 2.233 2.273 79,619,041 2.2492 -0.26%
2017-04-07 0 3.880 3.870 3.880 3.810 3.880 61,952,027 238,505,454 3.8498 2.268 2.262 2.268 2.227 2.268 106,003,600 2.2500 0.78%
2017-04-06 0 3.850 3.840 3.850 3.820 3.900 75,114,102 289,357,974 3.8522 2.250 2.244 2.250 2.233 2.279 128,524,692 2.2514 -1.53%
2017-04-05 0 3.910 3.910 3.920 3.800 3.940 118,698,699 461,615,174 3.8890 2.285 2.285 2.291 2.221 2.303 203,100,528 2.2728 3.17%
2017-04-03 0 3.790 3.790 3.800 3.760 3.820 33,589,555 127,286,182 3.7895 2.215 2.215 2.221 2.197 2.233 57,473,725 2.2147 0.00%
2017-03-31 0 3.790 3.780 3.790 3.750 3.800 69,006,706 260,757,032 3.7787 2.215 2.209 2.215 2.192 2.221 118,074,575 2.2084 0.53%
2017-03-30 0 3.770 3.770 3.780 3.740 3.800 55,467,129 209,181,696 3.7713 2.203 2.203 2.209 2.186 2.221 94,907,554 2.2041 -0.26%
2017-03-29 0 3.780 3.780 3.790 3.750 3.830 92,700,518 351,165,322 3.7882 2.209 2.209 2.215 2.192 2.238 158,616,095 2.2139 1.07%
2017-03-28 0 3.740 3.740 3.750 3.720 3.770 75,115,314 281,230,208 3.7440 2.186 2.186 2.192 2.174 2.203 128,526,766 2.1881 0.27%
2017-03-27 0 3.730 3.720 3.730 3.700 3.780 70,227,484 262,001,830 3.7308 2.180 2.174 2.180 2.162 2.209 120,163,398 2.1804 -0.27%
2017-03-24 0 3.740 3.740 3.750 3.700 3.770 42,106,742 157,454,632 3.7394 2.186 2.186 2.192 2.162 2.203 72,047,138 2.1854 0.27%
2017-03-23 0 3.730 3.720 3.730 3.700 3.770 57,762,063 215,325,190 3.7278 2.180 2.174 2.180 2.162 2.203 98,834,322 2.1786 -0.53%
2017-03-22 0 3.750 3.740 3.750 3.680 3.780 109,460,824 408,100,385 3.7283 2.192 2.186 2.192 2.151 2.209 187,293,975 2.1789 -0.79%
2017-03-21 0 3.780 3.780 3.790 3.750 3.860 98,840,390 374,925,043 3.7932 2.209 2.209 2.215 2.192 2.256 169,121,781 2.2169 -1.05%
2017-03-20 0 3.820 3.820 3.830 3.770 3.870 144,743,644 553,729,304 3.8256 2.233 2.233 2.238 2.203 2.262 247,664,976 2.2358 0.53%
2017-03-17 0 3.800 3.790 3.800 3.660 3.800 232,717,799 876,127,358 3.7648 2.221 2.215 2.221 2.139 2.221 398,193,984 2.2003 3.83%
2017-03-16 0 3.660 3.650 3.660 3.600 3.680 96,942,972 353,802,897 3.6496 2.139 2.133 2.139 2.104 2.151 165,875,186 2.1329 2.52%
2017-03-15 0 3.570 3.570 3.580 3.560 3.590 37,536,638 133,998,865 3.5698 2.086 2.086 2.092 2.081 2.098 64,227,418 2.0863 -0.56%
2017-03-14 0 3.590 3.590 3.600 3.550 3.620 45,119,426 161,548,726 3.5805 2.098 2.098 2.104 2.075 2.116 77,202,019 2.0925 -0.28%
2017-03-13 0 3.600 3.590 3.600 3.570 3.620 37,090,534 133,789,289 3.6071 2.104 2.098 2.104 2.086 2.116 63,464,108 2.1081 0.56%
2017-03-10 0 3.580 3.580 3.590 3.570 3.600 26,344,628 94,324,432 3.5804 2.092 2.092 2.098 2.086 2.104 45,077,224 2.0925 0.00%
2017-03-09 0 3.580 3.580 3.590 3.560 3.600 38,522,760 137,919,719 3.5802 2.092 2.092 2.098 2.081 2.104 65,914,732 2.0924 -0.56%
2017-03-08 0 3.600 3.590 3.600 3.550 3.630 93,097,202 334,812,820 3.5964 2.104 2.098 2.104 2.075 2.121 159,294,845 2.1018 0.56%
2017-03-07 0 3.580 3.580 3.590 3.530 3.620 76,350,085 272,703,130 3.5717 2.092 2.092 2.098 2.063 2.116 130,639,533 2.0874 0.28%
2017-03-06 0 3.570 3.570 3.580 3.550 3.610 54,824,715 195,727,872 3.5701 2.086 2.086 2.092 2.075 2.110 93,808,345 2.0865 -0.83%
2017-03-03 0 3.600 3.590 3.600 3.570 3.610 39,694,690 142,682,958 3.5945 2.104 2.098 2.104 2.086 2.110 67,919,973 2.1008 0.28%
2017-03-02 0 3.590 3.580 3.590 3.580 3.650 57,935,206 208,769,569 3.6035 2.098 2.092 2.098 2.092 2.133 99,130,580 2.1060 -0.55%
2017-03-01 0 3.610 3.600 3.610 3.580 3.660 82,898,806 298,737,493 3.6036 2.110 2.104 2.110 2.092 2.139 141,844,783 2.1061 -1.10%
2017-02-28 0 3.650 3.640 3.650 3.630 3.700 90,028,451 329,128,158 3.6558 2.133 2.127 2.133 2.121 2.162 154,044,030 2.1366 -1.35%
2017-02-27 0 3.700 3.700 3.710 3.690 3.780 68,949,947 256,505,115 3.7202 2.162 2.162 2.168 2.157 2.209 117,977,457 2.1742 -1.33%
2017-02-24 0 3.750 3.750 3.760 3.680 3.810 121,154,175 454,116,185 3.7483 2.192 2.192 2.197 2.151 2.227 207,301,993 2.1906 1.35%
2017-02-23 0 3.700 3.690 3.700 3.680 3.730 48,882,693 181,094,686 3.7047 2.162 2.157 2.162 2.151 2.180 83,641,193 2.1651 0.27%
2017-02-22 0 3.690 3.690 3.700 3.680 3.730 75,268,059 278,786,668 3.7039 2.157 2.157 2.162 2.151 2.180 128,788,122 2.1647 0.54%
2017-02-21 0 3.670 3.660 3.670 3.650 3.730 58,466,242 215,705,244 3.6894 2.145 2.139 2.145 2.133 2.180 100,039,214 2.1562 -0.54%
2017-02-20 0 3.690 3.680 3.690 3.680 3.730 40,792,673 150,601,348 3.6919 2.157 2.151 2.157 2.151 2.180 69,798,688 2.1577 0.00%
2017-02-17 0 3.690 3.680 3.690 3.680 3.730 45,706,924 168,905,906 3.6954 2.157 2.151 2.157 2.151 2.180 78,207,263 2.1597 -0.54%
2017-02-16 0 3.710 3.710 3.720 3.710 3.780 63,493,289 237,109,555 3.7344 2.168 2.168 2.174 2.168 2.209 108,640,791 2.1825 -1.33%
2017-02-15 0 3.760 3.760 3.770 3.760 3.810 76,802,987 290,718,315 3.7852 2.197 2.197 2.203 2.197 2.227 131,414,475 2.2122 0.00%
2017-02-14 0 3.760 3.760 3.770 3.750 3.810 50,563,385 190,394,345 3.7655 2.197 2.197 2.203 2.192 2.227 86,516,957 2.2007 -0.53%
2017-02-13 0 3.780 3.780 3.790 3.770 3.820 40,453,028 153,458,803 3.7935 2.209 2.209 2.215 2.203 2.233 69,217,535 2.2171 0.27%
2017-02-10 0 3.770 3.760 3.770 3.750 3.850 53,223,669 202,478,895 3.8043 2.203 2.197 2.203 2.192 2.250 91,068,861 2.2234 0.27%
2017-02-09 0 3.760 3.750 3.760 3.750 3.780 46,611,759 175,480,272 3.7647 2.197 2.192 2.197 2.192 2.209 79,755,490 2.2002 0.80%
2017-02-08 0 3.730 3.720 3.730 3.690 3.760 60,508,492 225,894,248 3.7333 2.180 2.174 2.180 2.157 2.197 103,533,626 2.1818 0.54%
2017-02-07 0 3.710 3.710 3.720 3.670 3.790 79,341,006 296,560,990 3.7378 2.168 2.168 2.174 2.145 2.215 135,757,176 2.1845 1.37%
2017-02-06 0 3.660 3.660 3.670 3.660 3.690 37,229,977 136,552,322 3.6678 2.139 2.139 2.145 2.139 2.157 63,702,703 2.1436 0.00%
2017-02-03 0 3.660 3.660 3.670 3.640 3.690 54,629,811 200,215,716 3.6650 2.139 2.139 2.145 2.127 2.157 93,474,853 2.1419 -0.27%
2017-02-02 0 3.670 3.660 3.670 3.650 3.700 34,252,297 125,510,252 3.6643 2.145 2.139 2.145 2.133 2.162 58,607,716 2.1415 -0.27%
2017-02-01 0 3.680 3.680 3.690 3.650 3.700 55,241,450 203,038,339 3.6755 2.151 2.151 2.157 2.133 2.162 94,521,404 2.1481 -0.27%
2017-01-27 0 3.690 3.690 3.700 3.670 3.710 22,953,520 84,661,703 3.6884 2.157 2.157 2.162 2.145 2.168 39,274,837 2.1556 -0.27%
2017-01-26 0 3.700 3.690 3.700 3.660 3.730 73,250,538 270,812,793 3.6971 2.162 2.157 2.162 2.139 2.180 125,336,024 2.1607 1.09%
2017-01-25 0 3.660 3.650 3.660 3.640 3.680 38,540,000 140,960,968 3.6575 2.139 2.133 2.139 2.127 2.151 65,944,230 2.1376 0.00%
2017-01-24 0 3.660 3.660 3.670 3.640 3.680 50,954,529 186,522,029 3.6606 2.139 2.139 2.145 2.127 2.151 87,186,227 2.1394 0.27%
2017-01-23 0 3.650 3.640 3.650 3.640 3.700 39,552,918 144,645,764 3.6570 2.133 2.127 2.133 2.127 2.162 67,677,393 2.1373 -0.27%
2017-01-20 0 3.660 3.660 3.670 3.650 3.690 33,000,157 120,902,777 3.6637 2.139 2.139 2.145 2.133 2.157 56,465,230 2.1412 -1.35%
2017-01-19 0 3.710 3.690 3.710 3.670 3.710 31,935,090 118,004,873 3.6951 2.168 2.157 2.168 2.145 2.168 54,642,837 2.1596 -0.27%
2017-01-18 0 3.720 3.710 3.720 3.690 3.740 41,073,650 153,059,173 3.7265 2.174 2.168 2.174 2.157 2.186 70,279,456 2.1779 1.09%
2017-01-17 0 3.680 3.670 3.680 3.640 3.700 20,313,195 74,707,222 3.6778 2.151 2.145 2.151 2.127 2.162 34,757,084 2.1494 0.27%
2017-01-16 0 3.670 3.660 3.670 3.610 3.710 49,445,000 180,257,550 3.6456 2.145 2.139 2.145 2.110 2.168 84,603,333 2.1306 -1.08%
2017-01-13 0 3.710 3.710 3.720 3.700 3.740 26,769,961 99,516,422 3.7175 2.168 2.168 2.174 2.162 2.186 45,804,994 2.1726 0.00%
2017-01-12 0 3.710 3.710 3.720 3.680 3.730 27,555,630 101,992,135 3.7013 2.168 2.168 2.174 2.151 2.180 47,149,320 2.1632 0.00%
2017-01-11 0 3.710 3.700 3.710 3.700 3.740 30,768,698 114,349,566 3.7164 2.168 2.162 2.168 2.162 2.186 52,647,071 2.1720 0.54%
2017-01-10 0 3.690 3.680 3.690 3.660 3.730 46,170,000 170,284,114 3.6882 2.157 2.151 2.157 2.139 2.180 78,999,614 2.1555 -0.27%
2017-01-09 0 3.700 3.700 3.710 3.680 3.730 44,321,496 164,183,982 3.7044 2.162 2.162 2.168 2.151 2.180 75,836,714 2.1650 -0.27%
2017-01-06 0 3.710 3.710 3.720 3.690 3.760 46,448,945 173,255,238 3.7300 2.168 2.168 2.174 2.157 2.197 79,476,905 2.1799 0.00%
2017-01-05 0 3.710 3.710 3.720 3.650 3.740 60,517,331 225,035,976 3.7185 2.168 2.168 2.174 2.133 2.186 103,548,750 2.1732 2.20%
2017-01-04 0 3.630 3.630 3.640 3.600 3.650 29,322,151 106,433,140 3.6298 2.121 2.121 2.127 2.104 2.133 50,171,943 2.1214 0.55%
2017-01-03 0 3.610 3.610 3.620 3.570 3.640 35,304,238 127,583,236 3.6138 2.110 2.110 2.116 2.086 2.127 60,407,649 2.1120 0.84%
2016-12-30 0 3.580 3.580 3.590 3.570 3.630 28,602,450 102,955,834 3.5995 2.092 2.092 2.098 2.086 2.121 48,940,492 2.1037 0.28%
2016-12-29 0 3.570 3.560 3.570 3.530 3.590 23,047,143 82,086,008 3.5617 2.086 2.081 2.086 2.063 2.098 39,435,031 2.0816 0.28%
2016-12-28 0 3.560 3.560 3.570 3.540 3.600 33,068,282 118,032,351 3.5694 2.081 2.081 2.086 2.069 2.104 56,581,796 2.0860 0.00%
2016-12-23 0 3.560 3.550 3.560 3.530 3.590 27,136,075 96,606,512 3.5601 2.081 2.075 2.081 2.063 2.098 46,431,437 2.0806 0.00%
2016-12-22 0 3.560 3.550 3.560 3.540 3.630 38,559,018 137,563,855 3.5676 2.081 2.075 2.081 2.069 2.121 65,976,771 2.0850 -1.39%
2016-12-21 0 3.610 3.610 3.620 3.610 3.650 28,347,411 102,753,232 3.6248 2.110 2.110 2.116 2.110 2.133 48,504,105 2.1184 0.00%
2016-12-20 0 3.610 3.610 3.620 3.600 3.660 32,425,521 117,150,702 3.6129 2.110 2.110 2.116 2.104 2.139 55,481,993 2.1115 -0.82%
2016-12-19 0 3.640 3.630 3.640 3.600 3.650 39,874,383 144,916,967 3.6343 2.127 2.121 2.127 2.104 2.133 68,227,439 2.1240 0.28%
2016-12-16 0 3.630 3.630 3.640 3.580 3.670 66,610,555 241,446,957 3.6248 2.121 2.121 2.127 2.092 2.145 113,974,618 2.1184 -1.09%
2016-12-15 0 3.670 3.660 3.670 3.620 3.740 59,637,841 217,807,983 3.6522 2.145 2.139 2.145 2.116 2.186 102,043,890 2.1345 -1.61%
2016-12-14 0 3.730 3.720 3.730 3.700 3.760 42,880,880 159,687,989 3.7240 2.180 2.174 2.180 2.162 2.197 73,371,734 2.1764 0.27%
2016-12-13 0 3.720 3.710 3.720 3.660 3.730 45,940,429 169,976,299 3.6999 2.174 2.168 2.174 2.139 2.180 78,606,804 2.1624 -0.27%
2016-12-12 0 3.730 3.720 3.730 3.690 3.770 45,456,429 169,169,043 3.7216 2.180 2.174 2.180 2.157 2.203 77,778,651 2.1750 -1.06%
2016-12-09 0 3.770 3.770 3.780 3.750 3.800 58,505,434 220,992,883 3.7773 2.203 2.203 2.209 2.192 2.221 100,106,274 2.2076 0.00%
2016-12-08 0 3.770 3.760 3.770 3.710 3.780 61,510,961 231,278,402 3.7600 2.203 2.197 2.203 2.168 2.209 105,248,910 2.1974 1.89%
2016-12-07 0 3.700 3.690 3.700 3.660 3.710 21,669,217 79,793,526 3.6823 2.162 2.157 2.162 2.139 2.168 37,077,318 2.1521 0.54%
2016-12-06 0 3.680 3.680 3.690 3.660 3.730 46,973,891 172,730,658 3.6772 2.151 2.151 2.157 2.139 2.180 80,375,119 2.1491 -0.54%
2016-12-05 0 3.700 3.690 3.700 3.660 3.730 50,266,419 185,394,938 3.6882 2.162 2.157 2.162 2.139 2.180 86,008,830 2.1555 -0.54%
2016-12-02 0 3.720 3.720 3.730 3.700 3.770 95,712,857 356,822,724 3.7281 2.174 2.174 2.180 2.162 2.203 163,770,386 2.1788 -1.06%
2016-12-01 0 3.760 3.760 3.770 3.720 3.810 86,634,911 326,229,761 3.7656 2.197 2.197 2.203 2.174 2.227 148,237,481 2.2007 0.27%
2016-11-30 0 3.750 3.740 3.750 3.630 3.770 160,990,071 598,990,834 3.7207 2.192 2.186 2.192 2.121 2.203 275,463,579 2.1745 3.59%
2016-11-29 0 3.620 3.610 3.620 3.610 3.640 54,735,376 198,037,202 3.6181 2.116 2.110 2.116 2.110 2.127 93,655,481 2.1145 0.00%
2016-11-28 0 3.620 3.620 3.630 3.600 3.660 45,005,995 163,786,759 3.6392 2.116 2.116 2.121 2.104 2.139 77,007,932 2.1269 0.00%
2016-11-25 0 3.620 3.620 3.630 3.600 3.650 34,114,052 123,564,997 3.6221 2.116 2.116 2.121 2.104 2.133 58,371,170 2.1169 0.00%
2016-11-24 0 3.620 3.610 3.620 3.610 3.660 36,601,984 132,709,480 3.6257 2.116 2.110 2.116 2.110 2.139 62,628,170 2.1190 -0.55%
2016-11-23 0 3.640 3.640 3.650 3.630 3.680 40,810,950 149,147,786 3.6546 2.127 2.127 2.133 2.121 2.151 69,829,961 2.1359 -0.27%
2016-11-22 0 3.650 3.650 3.660 3.610 3.680 63,010,936 229,546,449 3.6430 2.133 2.133 2.139 2.110 2.151 107,815,456 2.1291 0.00%
2016-11-21 0 3.650 3.640 3.650 3.620 3.680 46,864,290 170,898,165 3.6467 2.133 2.127 2.133 2.116 2.151 80,187,585 2.1312 0.00%
2016-11-18 0 3.650 3.650 3.660 3.600 3.680 50,273,308 183,757,376 3.6552 2.133 2.133 2.139 2.104 2.151 86,020,618 2.1362 0.55%
2016-11-17 0 3.630 3.620 3.630 3.540 3.670 64,709,227 235,027,320 3.6321 2.121 2.116 2.121 2.069 2.145 110,721,333 2.1227 -0.55%
2016-11-16 0 3.650 3.650 3.670 3.650 3.730 71,540,983 263,301,252 3.6804 2.133 2.133 2.145 2.133 2.180 122,410,873 2.1510 -1.62%
2016-11-15 0 3.710 3.700 3.710 3.660 3.730 64,730,084 238,695,905 3.6876 2.168 2.162 2.168 2.139 2.180 110,757,020 2.1551 0.00%
2016-11-14 0 3.710 3.710 3.720 3.630 3.770 104,391,146 384,721,747 3.6854 2.168 2.168 2.174 2.121 2.203 178,619,454 2.1539 -1.85%
2016-11-11 0 3.780 3.780 3.790 3.780 3.900 134,672,422 513,197,731 3.8107 2.209 2.209 2.215 2.209 2.279 230,432,517 2.2271 -4.79%
2016-11-10 0 3.970 3.960 3.970 3.950 4.040 44,892,000 179,027,022 3.9879 2.320 2.314 2.320 2.309 2.361 76,812,880 2.3307 1.53%
2016-11-09 0 3.910 3.900 3.910 3.810 4.050 97,992,968 382,526,279 3.9036 2.285 2.279 2.285 2.227 2.367 167,671,792 2.2814 -2.74%
2016-11-08 0 4.020 4.010 4.020 4.000 4.040 21,423,928 86,072,072 4.0176 2.349 2.344 2.349 2.338 2.361 36,657,614 2.3480 0.75%
2016-11-07 0 3.990 3.990 4.000 3.960 4.040 38,629,115 154,584,935 4.0018 2.332 2.332 2.338 2.314 2.361 66,096,711 2.3388 0.50%
2016-11-04 0 3.970 3.970 3.980 3.960 4.000 29,356,856 116,688,273 3.9748 2.320 2.320 2.326 2.314 2.338 50,231,325 2.3230 -0.50%
2016-11-03 0 3.990 3.970 3.990 3.950 4.010 28,059,815 111,649,625 3.9790 2.332 2.320 2.332 2.309 2.344 48,012,011 2.3255 0.25%
2016-11-02 0 3.980 3.980 3.990 3.960 4.030 48,084,651 191,698,921 3.9867 2.326 2.326 2.332 2.314 2.355 82,275,695 2.3300 -1.97%
2016-11-01 0 4.060 4.060 4.070 4.010 4.110 45,172,001 184,146,473 4.0766 2.373 2.373 2.379 2.344 2.402 77,291,978 2.3825 1.25%
2016-10-31 0 4.010 4.000 4.010 3.990 4.050 60,743,473 244,140,801 4.0192 2.344 2.338 2.344 2.332 2.367 103,935,692 2.3490 0.00%
2016-10-28 0 4.010 4.010 4.030 3.970 4.040 50,590,248 203,071,141 4.0140 2.344 2.344 2.355 2.320 2.361 86,562,921 2.3459 -1.72%
2016-10-27 0 4.080 4.080 4.090 4.020 4.100 44,552,000 181,048,797 4.0638 2.384 2.384 2.390 2.349 2.396 76,231,120 2.3750 -0.49%
2016-10-26 0 4.100 4.100 4.110 4.080 4.130 23,833,600 97,603,734 4.0952 2.396 2.396 2.402 2.384 2.414 40,780,706 2.3934 -0.73%
2016-10-25 0 4.130 4.130 4.140 4.080 4.160 40,663,375 167,635,703 4.1225 2.414 2.414 2.420 2.384 2.431 69,577,451 2.4093 -0.24%
2016-10-24 0 4.140 4.130 4.140 4.080 4.170 35,457,456 146,385,130 4.1285 2.420 2.414 2.420 2.384 2.437 60,669,814 2.4128 -0.24%
2016-10-20 0 4.150 4.150 4.160 4.120 4.180 49,160,750 204,135,695 4.1524 2.425 2.425 2.431 2.408 2.443 84,116,965 2.4268 0.24%
2016-10-19 0 4.140 4.140 4.150 4.070 4.150 41,880,660 172,958,700 4.1298 2.420 2.420 2.425 2.379 2.425 71,660,298 2.4136 0.98%
2016-10-18 0 4.100 4.100 4.110 4.030 4.120 46,688,407 191,090,412 4.0929 2.396 2.396 2.402 2.355 2.408 79,886,639 2.3920 1.99%
2016-10-17 0 4.020 4.020 4.030 3.980 4.060 22,707,778 91,458,439 4.0276 2.349 2.349 2.355 2.326 2.373 38,854,358 2.3539 -1.23%
2016-10-14 0 4.070 4.070 4.080 3.990 4.110 56,540,128 230,290,982 4.0731 2.379 2.379 2.384 2.332 2.402 96,743,519 2.3804 2.26%
2016-10-13 0 3.980 3.970 3.980 3.940 4.000 56,405,144 223,672,986 3.9655 2.326 2.320 2.326 2.303 2.338 96,512,553 2.3176 -1.00%
2016-10-12 0 4.020 4.010 4.020 3.970 4.050 52,155,966 208,777,816 4.0030 2.349 2.344 2.349 2.320 2.367 89,241,957 2.3395 -1.23%
2016-10-11 0 4.070 4.050 4.070 4.020 4.170 81,146,597 331,174,226 4.0812 2.379 2.367 2.379 2.349 2.437 138,846,650 2.3852 0.74%
2016-10-07 0 4.040 4.030 4.040 4.000 4.060 71,111,290 286,486,461 4.0287 2.361 2.355 2.361 2.338 2.373 121,675,643 2.3545 -0.49%
2016-10-06 0 4.060 4.050 4.060 4.020 4.070 61,673,226 249,858,169 4.0513 2.373 2.367 2.373 2.349 2.379 105,526,555 2.3677 0.25%
2016-10-05 0 4.050 4.050 4.060 3.980 4.060 35,024,688 141,262,118 4.0332 2.367 2.367 2.373 2.326 2.373 59,929,323 2.3571 0.75%
2016-10-04 0 4.020 4.020 4.030 4.000 4.040 29,123,314 117,213,457 4.0247 2.349 2.349 2.355 2.338 2.361 49,831,721 2.3522 1.01%
2016-10-03 0 3.980 3.980 3.990 3.940 4.030 26,732,161 106,606,985 3.9880 2.326 2.326 2.332 2.303 2.355 45,740,316 2.3307 1.79%
2016-09-30 0 3.910 3.900 3.910 3.880 3.980 41,036,064 161,040,802 3.9244 2.285 2.279 2.285 2.268 2.326 70,215,144 2.2935 -1.76%
2016-09-29 0 3.980 3.970 3.980 3.940 4.030 34,272,232 136,578,664 3.9851 2.326 2.320 2.326 2.303 2.355 58,641,826 2.3290 0.00%
2016-09-28 0 3.980 3.970 3.980 3.930 3.990 33,557,757 132,993,475 3.9631 2.326 2.320 2.326 2.297 2.332 57,419,316 2.3162 0.25%
2016-09-27 0 3.970 3.960 3.970 3.910 3.990 34,245,326 135,596,152 3.9596 2.320 2.314 2.320 2.285 2.332 58,595,788 2.3141 0.76%
2016-09-26 0 3.940 3.930 3.940 3.920 3.980 31,196,869 123,042,142 3.9441 2.303 2.297 2.303 2.291 2.326 53,379,697 2.3050 -1.01%
2016-09-23 0 3.980 3.970 3.980 3.950 4.070 49,315,688 197,539,812 4.0056 2.326 2.320 2.326 2.309 2.379 84,382,073 2.3410 0.51%
2016-09-22 0 3.960 3.950 3.960 3.920 4.000 57,403,400 227,425,284 3.9619 2.314 2.309 2.314 2.291 2.338 98,220,629 2.3155 1.28%
2016-09-21 0 3.910 3.900 3.910 3.830 3.930 41,031,000 159,658,260 3.8912 2.285 2.279 2.285 2.238 2.297 70,206,479 2.2741 1.03%
2016-09-20 0 3.870 3.870 3.880 3.840 3.890 41,288,061 159,600,139 3.8655 2.262 2.262 2.268 2.244 2.273 70,646,326 2.2591 -0.26%
2016-09-19 0 3.880 3.880 3.890 3.860 3.920 60,179,607 234,198,654 3.8917 2.268 2.268 2.273 2.256 2.291 102,970,884 2.2744 1.04%
2016-09-15 0 3.840 3.840 3.850 3.800 3.870 54,795,199 210,398,068 3.8397 2.244 2.244 2.250 2.221 2.262 93,757,842 2.2441 -0.78%
2016-09-14 0 3.870 3.860 3.870 3.800 3.910 44,347,082 171,873,483 3.8756 2.262 2.256 2.262 2.221 2.285 75,880,493 2.2651 1.04%
2016-09-13 0 3.830 3.830 3.850 3.830 3.940 45,127,954 174,647,428 3.8700 2.238 2.238 2.250 2.238 2.303 77,216,611 2.2618 -1.29%
2016-09-12 0 3.880 3.880 3.890 3.860 3.920 74,655,967 290,316,922 3.8887 2.268 2.268 2.273 2.256 2.291 127,740,796 2.2727 -3.00%
2016-09-09 0 4.000 3.990 4.000 3.950 4.070 99,878,724 399,949,690 4.0044 2.338 2.332 2.338 2.309 2.379 170,898,432 2.3403 -0.50%
2016-09-08 0 4.020 4.010 4.020 3.950 4.040 75,348,718 301,364,085 3.9996 2.349 2.344 2.349 2.309 2.361 128,926,134 2.3375 0.25%
2016-09-07 0 4.010 4.000 4.010 3.970 4.070 52,043,612 208,502,837 4.0063 2.344 2.338 2.344 2.320 2.379 89,049,713 2.3414 -0.74%
2016-09-06 0 4.040 4.030 4.040 4.020 4.130 65,610,669 266,556,466 4.0627 2.361 2.355 2.361 2.349 2.414 112,263,754 2.3744 -1.46%
2016-09-05 0 4.100 4.090 4.100 4.070 4.150 42,676,959 174,880,194 4.0978 2.396 2.390 2.396 2.379 2.425 73,022,813 2.3949 0.74%
2016-09-02 0 4.070 4.060 4.070 3.980 4.100 53,071,378 215,914,115 4.0684 2.379 2.373 2.379 2.326 2.396 90,808,282 2.3777 1.50%
2016-09-01 0 4.010 4.010 4.020 3.950 4.030 49,580,583 198,387,463 4.0013 2.344 2.344 2.349 2.309 2.355 84,835,324 2.3385 0.00%
2016-08-31 0 4.010 4.010 4.020 4.000 4.090 54,387,697 219,120,930 4.0289 2.344 2.344 2.349 2.338 2.390 93,060,582 2.3546 -2.20%
2016-08-30 0 4.100 4.100 4.110 4.080 4.200 52,497,200 216,400,018 4.1221 2.396 2.396 2.402 2.384 2.455 89,825,829 2.4091 0.99%
2016-08-29 0 4.060 4.040 4.060 4.030 4.120 45,782,400 186,162,398 4.0662 2.373 2.361 2.373 2.355 2.408 78,336,407 2.3764 -0.73%
2016-08-26 0 4.090 4.080 4.090 4.050 4.100 19,759,942 80,596,193 4.0788 2.390 2.384 2.390 2.367 2.396 33,810,435 2.3838 0.74%
2016-08-25 0 4.060 4.050 4.060 4.040 4.160 80,926,824 330,811,060 4.0878 2.373 2.367 2.373 2.361 2.431 138,470,605 2.3890 -0.49%
2016-08-24 0 4.080 4.080 4.090 4.060 4.180 81,972,340 336,251,607 4.1020 2.384 2.384 2.390 2.373 2.443 140,259,545 2.3974 0.74%
2016-08-23 0 4.050 4.040 4.050 4.040 4.220 95,355,872 392,275,740 4.1138 2.367 2.361 2.367 2.361 2.466 163,159,564 2.4042 -3.34%
2016-08-22 0 4.190 4.180 4.190 4.080 4.190 76,165,513 315,252,715 4.1390 2.449 2.443 2.449 2.384 2.449 130,323,719 2.4190 0.48%
2016-08-19 0 4.170 4.170 4.180 4.070 4.200 74,028,405 306,809,154 4.1445 2.437 2.437 2.443 2.379 2.455 126,667,000 2.4222 2.46%
2016-08-18 0 4.070 4.070 4.080 3.990 4.160 104,540,534 427,480,141 4.0891 2.379 2.379 2.384 2.332 2.431 178,875,066 2.3898 2.78%
2016-08-17 0 3.960 3.950 3.960 3.930 4.010 68,761,002 273,375,779 3.9757 2.314 2.309 2.314 2.297 2.344 117,654,161 2.3236 0.51%
2016-08-16 0 3.940 3.940 3.960 3.940 4.020 77,687,934 308,892,745 3.9761 2.303 2.303 2.314 2.303 2.349 132,928,672 2.3237 0.51%
2016-08-15 0 3.920 3.920 3.930 3.910 3.960 38,289,493 150,340,804 3.9264 2.291 2.291 2.297 2.285 2.314 65,515,598 2.2947 -0.51%
2016-08-12 0 3.940 3.940 3.950 3.910 4.010 47,732,138 189,032,357 3.9603 2.303 2.303 2.309 2.285 2.344 81,672,525 2.3145 1.03%
2016-08-11 0 3.900 3.880 3.900 3.850 3.940 54,820,611 213,338,000 3.8916 2.279 2.268 2.279 2.250 2.303 93,801,323 2.2744 -0.51%
2016-08-10 0 3.920 3.910 3.920 3.890 3.960 29,703,200 116,262,662 3.9141 2.291 2.285 2.291 2.273 2.314 50,823,940 2.2876 -0.51%
2016-08-09 0 3.940 3.940 3.950 3.860 3.960 34,427,766 135,051,287 3.9227 2.303 2.303 2.309 2.256 2.314 58,907,954 2.2926 -0.25%
2016-08-08 0 3.950 3.930 3.950 3.910 3.970 24,983,821 98,213,701 3.9311 2.309 2.297 2.309 2.285 2.320 42,748,802 2.2975 0.77%
2016-08-05 0 3.920 3.910 3.920 3.870 3.960 34,262,286 134,592,740 3.9283 2.291 2.285 2.291 2.262 2.314 58,624,807 2.2958 1.82%
2016-08-04 0 3.850 3.850 3.860 3.810 3.890 41,384,334 159,411,228 3.8520 2.250 2.250 2.256 2.227 2.273 70,811,055 2.2512 0.00%
2016-08-03 0 3.850 3.840 3.850 3.800 3.870 39,225,375 150,463,459 3.8359 2.250 2.244 2.250 2.221 2.262 67,116,948 2.2418 -1.03%
2016-08-01 0 3.890 3.890 3.900 3.840 3.930 46,177,178 179,836,685 3.8945 2.273 2.273 2.279 2.244 2.297 79,011,896 2.2761 1.83%
2016-07-29 0 3.820 3.820 3.830 3.800 3.850 34,490,711 131,959,237 3.8259 2.233 2.233 2.238 2.221 2.250 59,015,656 2.2360 -1.04%
2016-07-28 0 3.860 3.850 3.860 3.820 3.870 33,460,424 128,876,488 3.8516 2.256 2.250 2.256 2.233 2.262 57,252,774 2.2510 -0.52%
2016-07-27 0 3.880 3.860 3.880 3.780 3.890 52,789,055 202,643,350 3.8387 2.268 2.256 2.268 2.209 2.273 90,325,210 2.2435 1.31%
2016-07-26 0 3.830 3.830 3.840 3.820 3.890 49,114,705 189,174,382 3.8517 2.238 2.238 2.244 2.233 2.273 84,038,179 2.2511 -0.78%
2016-07-25 0 3.860 3.840 3.860 3.810 3.900 46,787,820 179,897,282 3.8450 2.256 2.244 2.256 2.227 2.279 80,056,740 2.2471 1.05%
2016-07-22 0 3.820 3.820 3.830 3.740 3.860 85,964,156 328,929,467 3.8264 2.233 2.233 2.238 2.186 2.256 147,089,779 2.2362 1.06%
2016-07-21 0 3.780 3.770 3.780 3.570 3.830 103,062,046 385,623,423 3.7417 2.209 2.203 2.209 2.086 2.238 176,345,285 2.1868 6.18%
2016-07-20 0 3.560 3.550 3.560 3.550 3.590 39,705,622 141,583,282 3.5658 2.081 2.075 2.081 2.075 2.098 67,938,679 2.0840 -0.84%
2016-07-19 0 3.590 3.580 3.600 3.570 3.650 33,141,427 119,337,209 3.6008 2.098 2.092 2.104 2.086 2.133 56,706,951 2.1045 -1.37%
2016-07-18 0 3.640 3.640 3.650 3.610 3.650 44,392,506 161,517,384 3.6384 2.127 2.127 2.133 2.110 2.133 75,958,216 2.1264 0.00%
2016-07-15 0 3.640 3.640 3.650 3.620 3.710 61,108,500 223,950,985 3.6648 2.127 2.127 2.133 2.116 2.168 104,560,275 2.1418 -1.36%
2016-07-14 0 3.690 3.680 3.700 3.590 3.700 56,040,234 204,575,323 3.6505 2.157 2.151 2.162 2.098 2.162 95,888,171 2.1335 1.65%
2016-07-13 0 3.630 3.620 3.640 3.590 3.640 52,323,641 189,349,879 3.6188 2.121 2.116 2.127 2.098 2.127 89,528,859 2.1150 0.28%
2016-07-12 0 3.620 3.610 3.620 3.530 3.630 70,896,332 253,942,174 3.5819 2.116 2.110 2.116 2.063 2.121 121,307,837 2.0934 0.84%
2016-07-11 0 3.590 3.580 3.590 3.540 3.620 84,290,413 300,895,039 3.5697 2.098 2.092 2.098 2.069 2.116 144,225,906 2.0863 2.57%
2016-07-08 0 3.500 3.490 3.500 3.460 3.550 54,769,278 191,905,154 3.5039 2.046 2.040 2.046 2.022 2.075 93,713,489 2.0478 -1.96%
2016-07-07 0 3.570 3.560 3.570 3.480 3.580 38,872,518 138,057,997 3.5516 2.086 2.081 2.086 2.034 2.092 66,513,188 2.0756 3.78%
2016-07-06 0 3.440 3.430 3.450 3.410 3.500 61,916,000 214,830,656 3.4697 2.010 2.005 2.016 1.993 2.046 105,941,955 2.0278 -2.55%
2016-07-05 0 3.530 3.510 3.530 3.500 3.560 44,182,980 155,886,127 3.5282 2.063 2.051 2.063 2.046 2.081 75,599,704 2.0620 -0.28%
2016-07-04 0 3.540 3.540 3.550 3.480 3.570 44,127,494 155,848,521 3.5318 2.069 2.069 2.075 2.034 2.086 75,504,765 2.0641 2.31%
2016-06-30 0 3.460 3.450 3.460 3.430 3.520 59,011,595 204,988,058 3.4737 2.022 2.016 2.022 2.005 2.057 100,972,346 2.0301 1.47%
2016-06-29 0 3.410 3.400 3.410 3.340 3.420 50,708,707 171,181,821 3.3758 1.993 1.987 1.993 1.952 1.999 86,765,611 1.9729 2.10%
2016-06-28 0 3.340 3.330 3.340 3.300 3.360 49,119,644 163,578,321 3.3302 1.952 1.946 1.952 1.929 1.964 84,046,630 1.9463 -0.60%
2016-06-27 0 3.360 3.360 3.370 3.320 3.400 34,500,199 116,137,078 3.3663 1.964 1.964 1.970 1.940 1.987 59,031,891 1.9674 0.00%
2016-06-24 0 3.360 3.350 3.360 3.290 3.550 92,323,660 309,944,243 3.3571 1.964 1.958 1.964 1.923 2.075 157,971,269 1.9620 -4.27%
2016-06-23 0 3.510 3.500 3.510 3.460 3.520 32,393,324 113,314,037 3.4981 2.051 2.046 2.051 2.022 2.057 55,426,902 2.0444 0.57%
2016-06-22 0 3.490 3.480 3.490 3.410 3.520 42,342,300 147,419,464 3.4816 2.040 2.034 2.040 1.993 2.057 72,450,192 2.0348 0.87%
2016-06-21 0 3.460 3.450 3.460 3.380 3.460 64,025,365 219,746,547 3.4322 2.022 2.016 2.022 1.975 2.022 109,551,204 2.0059 2.37%
2016-06-20 0 3.380 3.380 3.390 3.350 3.400 40,847,165 137,955,342 3.3774 1.975 1.975 1.981 1.958 1.987 69,891,927 1.9738 0.60%
2016-06-17 0 3.360 3.350 3.370 3.340 3.390 71,032,117 238,858,777 3.3627 1.964 1.958 1.970 1.952 1.981 121,540,173 1.9653 1.51%
2016-06-16 0 3.310 3.290 3.300 3.290 3.360 67,034,390 222,150,085 3.3140 1.934 1.923 1.929 1.923 1.964 114,699,825 1.9368 -2.07%
2016-06-15 0 3.380 3.370 3.390 3.360 3.410 56,787,594 192,591,487 3.3914 1.975 1.970 1.981 1.964 1.993 97,166,948 1.9821 -0.88%
2016-06-14 0 3.410 3.390 3.410 3.380 3.430 42,550,115 144,796,264 3.4030 1.993 1.981 1.993 1.975 2.005 72,805,775 1.9888 -0.29%
2016-06-13 0 3.420 3.420 3.430 3.400 3.500 51,524,383 176,571,205 3.4269 1.999 1.999 2.005 1.987 2.046 88,161,281 2.0028 -3.39%
2016-06-10 0 3.540 3.540 3.560 3.530 3.670 49,797,000 178,135,382 3.5772 2.069 2.069 2.081 2.063 2.145 85,205,626 2.0907 -3.54%
2016-06-08 0 3.670 3.670 3.680 3.630 3.700 52,772,570 193,664,342 3.6698 2.145 2.145 2.151 2.121 2.162 90,297,003 2.1447 0.00%
2016-06-07 0 3.670 3.660 3.670 3.600 3.670 70,558,200 256,861,616 3.6404 2.145 2.139 2.145 2.104 2.145 120,729,273 2.1276 1.94%
2016-06-06 0 3.600 3.600 3.610 3.550 3.640 49,600,000 178,221,574 3.5932 2.104 2.104 2.110 2.075 2.127 84,868,548 2.1000 -0.55%
2016-06-03 0 3.620 3.620 3.640 3.590 3.660 65,422,702 236,843,738 3.6202 2.116 2.116 2.127 2.098 2.139 111,942,131 2.1158 0.00%
2016-06-02 0 3.620 3.610 3.630 3.570 3.720 61,051,024 221,843,909 3.6337 2.116 2.110 2.121 2.086 2.174 104,461,930 2.1237 -1.90%
2016-06-01 0 3.690 3.680 3.700 3.630 3.710 72,997,211 268,569,572 3.6792 2.157 2.151 2.162 2.121 2.168 124,902,566 2.1502 1.93%
2016-05-31 0 3.620 3.620 3.640 3.610 3.720 93,592,849 342,224,616 3.6565 2.116 2.116 2.127 2.110 2.174 160,142,927 2.1370 -1.63%
2016-05-30 0 3.680 3.680 3.690 3.630 3.700 49,629,193 182,341,645 3.6741 2.151 2.151 2.157 2.121 2.162 84,918,498 2.1473 0.96%
2016-05-27 0 3.740 3.730 3.750 3.660 3.750 39,219,571 145,833,581 3.7184 2.130 2.125 2.136 2.085 2.136 68,856,034 2.1179 1.36%
2016-05-26 0 3.690 3.680 3.690 3.630 3.730 34,349,852 126,222,414 3.6746 2.102 2.096 2.102 2.068 2.125 60,306,487 2.0930 -0.54%
2016-05-25 0 3.710 3.700 3.710 3.660 3.740 38,023,028 140,916,681 3.7061 2.113 2.107 2.113 2.085 2.130 66,755,317 2.1109 2.77%
2016-05-24 0 3.610 3.600 3.620 3.550 3.660 47,102,381 169,313,911 3.5946 2.056 2.051 2.062 2.022 2.085 82,695,528 2.0474 -2.17%
2016-05-23 0 3.690 3.670 3.680 3.650 3.710 23,222,128 85,393,106 3.6772 2.102 2.090 2.096 2.079 2.113 40,770,044 2.0945 0.00%
2016-05-20 0 3.690 3.670 3.680 3.660 3.730 19,118,457 70,720,757 3.6991 2.102 2.090 2.096 2.085 2.125 33,565,413 2.1070 0.54%
2016-05-19 0 3.670 3.670 3.680 3.650 3.700 37,706,379 138,551,316 3.6745 2.090 2.090 2.096 2.079 2.107 66,199,391 2.0929 -0.27%
2016-05-18 0 3.680 3.680 3.690 3.650 3.710 51,280,085 188,801,490 3.6818 2.096 2.096 2.102 2.079 2.113 90,030,135 2.0971 -2.13%
2016-05-17 0 3.760 3.750 3.770 3.690 3.770 58,443,848 218,166,402 3.7329 2.142 2.136 2.147 2.102 2.147 102,607,230 2.1262 1.08%
2016-05-16 0 3.720 3.710 3.720 3.570 3.750 94,537,157 349,847,029 3.7006 2.119 2.113 2.119 2.033 2.136 165,974,627 2.1078 0.00%
2016-05-13 0 3.720 3.710 3.720 3.710 3.770 39,507,082 147,404,321 3.7311 2.119 2.113 2.119 2.113 2.147 69,360,804 2.1252 -1.33%
2016-05-12 0 3.770 3.760 3.770 3.710 3.780 34,603,033 129,806,389 3.7513 2.147 2.142 2.147 2.113 2.153 60,750,986 2.1367 0.53%
2016-05-11 0 3.750 3.750 3.760 3.710 3.790 50,190,042 187,954,600 3.7449 2.136 2.136 2.142 2.113 2.159 88,116,395 2.1330 0.54%
2016-05-10 0 3.730 3.740 3.750 3.670 3.760 42,327,694 157,534,880 3.7218 2.125 2.130 2.136 2.090 2.142 74,312,825 2.1199 0.81%
2016-05-09 0 3.700 3.700 3.710 3.670 3.750 27,095,446 100,168,593 3.6969 2.107 2.107 2.113 2.090 2.136 47,570,254 2.1057 0.27%
2016-05-06 0 3.690 3.680 3.690 3.680 3.770 41,237,630 152,821,813 3.7059 2.102 2.096 2.102 2.096 2.147 72,399,049 2.1108 -1.60%
2016-05-05 0 3.750 3.740 3.750 3.710 3.780 28,768,905 107,797,160 3.7470 2.136 2.130 2.136 2.113 2.153 50,508,270 2.1342 -0.79%
2016-05-04 0 3.780 3.780 3.800 3.730 3.810 56,504,930 213,240,965 3.7738 2.153 2.153 2.164 2.125 2.170 99,203,159 2.1495 0.00%
2016-05-03 0 3.780 3.770 3.780 3.760 3.850 51,739,883 196,425,022 3.7964 2.153 2.147 2.153 2.142 2.193 90,837,381 2.1624 -2.07%
2016-04-29 0 3.860 3.850 3.860 3.840 3.900 52,125,660 201,729,514 3.8701 2.199 2.193 2.199 2.187 2.221 91,514,672 2.2043 0.26%
2016-04-28 0 3.850 3.850 3.860 3.830 3.920 54,287,000 210,193,011 3.8719 2.193 2.193 2.199 2.182 2.233 95,309,240 2.2054 0.79%
2016-04-27 0 3.820 3.810 3.820 3.780 3.870 32,571,818 124,204,542 3.8133 2.176 2.170 2.176 2.153 2.204 57,184,873 2.1720 -1.04%
2016-04-26 0 3.860 3.850 3.870 3.780 3.870 49,283,035 188,748,465 3.8299 2.199 2.193 2.204 2.153 2.204 86,524,004 2.1815 0.52%
2016-04-25 0 3.840 3.840 3.850 3.830 3.930 41,634,400 160,999,540 3.8670 2.187 2.187 2.193 2.182 2.238 73,095,640 2.2026 -2.29%
2016-04-22 0 3.930 3.930 3.950 3.890 4.050 94,226,714 371,750,849 3.9453 2.238 2.238 2.250 2.216 2.307 165,429,596 2.2472 -3.44%
2016-04-21 0 4.070 4.060 4.070 4.040 4.140 42,597,217 173,926,288 4.0830 2.318 2.313 2.318 2.301 2.358 74,786,014 2.3257 0.74%
2016-04-20 0 4.040 4.020 4.040 3.930 4.160 96,931,957 392,084,924 4.0450 2.301 2.290 2.301 2.238 2.369 170,179,069 2.3040 -3.12%
2016-04-19 0 4.170 4.160 4.170 4.120 4.300 52,747,488 220,313,918 4.1768 2.375 2.369 2.375 2.347 2.449 92,606,388 2.3790 -1.42%
2016-04-18 0 4.230 4.210 4.220 4.160 4.250 38,118,505 160,808,450 4.2186 2.409 2.398 2.404 2.369 2.421 66,922,942 2.4029 -0.70%
2016-04-15 0 4.260 4.250 4.270 4.220 4.280 23,279,485 98,927,122 4.2495 2.426 2.421 2.432 2.404 2.438 40,870,743 2.4205 -0.23%
2016-04-14 0 4.270 4.260 4.280 4.240 4.340 46,307,022 197,631,704 4.2679 2.432 2.426 2.438 2.415 2.472 81,299,152 2.4309 -0.47%
2016-04-13 0 4.290 4.270 4.290 4.190 4.300 56,316,473 239,680,171 4.2560 2.444 2.432 2.444 2.387 2.449 98,872,294 2.4241 2.14%
2016-04-12 0 4.200 4.190 4.220 4.160 4.220 34,128,349 143,224,518 4.1966 2.392 2.387 2.404 2.369 2.404 59,917,604 2.3904 0.96%
2016-04-11 0 4.160 4.140 4.160 4.110 4.230 39,717,066 165,561,622 4.1685 2.369 2.358 2.369 2.341 2.409 69,729,463 2.3743 -1.89%
2016-04-08 0 4.240 4.230 4.250 4.140 4.250 38,673,226 162,497,217 4.2018 2.415 2.409 2.421 2.358 2.421 67,896,840 2.3933 0.95%
2016-04-07 0 4.200 4.200 4.220 4.150 4.220 60,503,180 253,069,766 4.1828 2.392 2.392 2.404 2.364 2.404 106,222,707 2.3824 1.94%
2016-04-06 0 4.120 4.110 4.120 4.030 4.150 49,245,326 201,987,172 4.1017 2.347 2.341 2.347 2.295 2.364 86,457,800 2.3363 0.98%
2016-04-05 0 4.080 4.080 4.100 3.960 4.100 65,680,200 266,218,937 4.0533 2.324 2.324 2.335 2.256 2.335 115,311,768 2.3087 0.99%
2016-04-01 0 4.040 4.030 4.040 4.020 4.140 35,950,105 146,012,156 4.0615 2.301 2.295 2.301 2.290 2.358 63,115,979 2.3134 -1.46%
2016-03-31 0 4.100 4.080 4.100 4.000 4.110 61,747,769 250,848,890 4.0625 2.335 2.324 2.335 2.278 2.341 108,407,776 2.3139 1.23%
2016-03-30 0 4.050 4.030 4.050 4.010 4.100 54,659,382 220,766,226 4.0389 2.307 2.295 2.307 2.284 2.335 95,963,014 2.3005 1.50%
2016-03-29 0 3.990 3.990 4.000 3.970 4.140 59,039,346 237,425,098 4.0215 2.273 2.273 2.278 2.261 2.358 103,652,719 2.2906 1.27%
2016-03-24 0 3.940 3.930 3.940 3.830 3.980 52,978,975 208,465,677 3.9349 2.244 2.238 2.244 2.182 2.267 93,012,799 2.2413 0.77%
2016-03-23 0 3.910 3.910 3.920 3.850 3.940 46,951,877 182,996,441 3.8975 2.227 2.227 2.233 2.193 2.244 82,431,295 2.2200 -0.76%
2016-03-22 0 3.940 3.920 3.950 3.870 3.960 41,531,392 163,215,776 3.9299 2.244 2.233 2.250 2.204 2.256 72,914,794 2.2384 1.03%
2016-03-21 0 3.900 3.900 3.910 3.860 3.940 38,806,000 151,354,524 3.9003 2.221 2.221 2.227 2.199 2.244 68,129,946 2.2216 -1.27%
2016-03-18 0 3.950 3.940 3.960 3.860 3.990 57,494,921 226,918,909 3.9468 2.250 2.244 2.256 2.199 2.273 100,941,242 2.2480 0.51%
2016-03-17 0 3.930 3.920 3.930 3.790 3.930 77,944,370 302,719,357 3.8838 2.238 2.233 2.238 2.159 2.238 136,843,418 2.2122 5.36%
2016-03-16 0 3.730 3.720 3.740 3.710 3.820 32,743,062 122,598,956 3.7443 2.125 2.119 2.130 2.113 2.176 57,485,519 2.1327 -1.06%
2016-03-15 0 3.770 3.760 3.770 3.740 3.800 31,317,099 118,030,870 3.7689 2.147 2.142 2.147 2.130 2.164 54,982,020 2.1467 -0.79%
2016-03-14 0 3.800 3.790 3.800 3.770 3.830 53,215,374 202,121,648 3.7982 2.164 2.159 2.164 2.147 2.182 93,427,834 2.1634 1.06%
2016-03-11 0 3.760 3.750 3.760 3.700 3.770 50,696,695 189,827,298 3.7444 2.142 2.136 2.142 2.107 2.147 89,005,903 2.1327 1.08%
2016-03-10 0 3.720 3.710 3.720 3.670 3.800 41,618,007 155,166,306 3.7283 2.119 2.113 2.119 2.090 2.164 73,066,860 2.1236 -0.80%
2016-03-09 0 3.750 3.740 3.760 3.710 3.760 32,435,877 121,256,484 3.7383 2.136 2.130 2.142 2.113 2.142 56,946,208 2.1293 -0.53%
2016-03-08 0 3.770 3.750 3.760 3.730 3.830 46,651,591 175,963,921 3.7719 2.147 2.136 2.142 2.125 2.182 81,904,096 2.1484 -1.05%
2016-03-07 0 3.810 3.800 3.810 3.800 3.920 45,464,186 174,602,470 3.8404 2.170 2.164 2.170 2.164 2.233 79,819,423 2.1875 -1.30%
2016-03-04 0 3.860 3.840 3.860 3.810 3.880 40,091,656 154,612,740 3.8565 2.199 2.187 2.199 2.170 2.210 70,387,114 2.1966 0.78%
2016-03-03 0 3.830 3.820 3.840 3.800 3.880 43,666,675 167,580,435 3.8377 2.182 2.176 2.187 2.164 2.210 76,663,614 2.1859 0.00%
2016-03-02 0 3.830 3.830 3.840 3.810 3.880 57,636,168 221,536,066 3.8437 2.182 2.182 2.187 2.170 2.210 101,189,223 2.1893 1.32%
2016-03-01 0 3.780 3.780 3.790 3.760 3.810 46,624,000 176,231,957 3.7799 2.153 2.153 2.159 2.142 2.170 81,855,656 2.1530 1.34%
2016-02-29 0 3.730 3.730 3.740 3.680 3.800 34,919,693 130,634,709 3.7410 2.125 2.125 2.130 2.096 2.164 61,306,931 2.1308 -1.32%
2016-02-26 0 3.780 3.790 3.800 3.770 3.870 42,477,440 161,485,420 3.8017 2.153 2.159 2.164 2.147 2.204 74,575,727 2.1654 0.00%
2016-02-25 0 3.780 3.770 3.790 3.760 3.840 58,691,635 223,387,953 3.8061 2.153 2.147 2.159 2.142 2.187 103,042,259 2.1679 -0.26%
2016-02-24 0 3.790 3.790 3.800 3.720 3.820 43,825,902 165,802,156 3.7832 2.159 2.159 2.164 2.119 2.176 76,943,161 2.1549 1.07%
2016-02-23 0 3.750 3.730 3.750 3.720 3.800 24,788,000 93,022,520 3.7527 2.136 2.125 2.136 2.119 2.164 43,519,175 2.1375 0.27%
2016-02-22 0 3.740 3.740 3.750 3.660 3.840 56,625,730 211,656,513 3.7378 2.130 2.130 2.136 2.085 2.187 99,415,243 2.1290 -1.32%
2016-02-19 0 3.790 3.780 3.800 3.730 3.810 39,738,669 150,534,828 3.7881 2.159 2.153 2.164 2.125 2.170 69,767,391 2.1577 0.00%
2016-02-18 0 3.790 3.770 3.790 3.760 3.830 37,497,395 142,143,208 3.7907 2.159 2.147 2.159 2.142 2.182 65,832,487 2.1592 2.71%
2016-02-17 0 3.690 3.680 3.690 3.670 3.800 50,651,624 188,303,557 3.7176 2.102 2.096 2.102 2.090 2.164 88,926,774 2.1175 -2.12%
2016-02-16 0 3.770 3.760 3.770 3.740 3.870 54,213,129 206,134,867 3.8023 2.147 2.142 2.147 2.130 2.204 95,179,548 2.1657 -0.79%
2016-02-15 0 3.800 3.800 3.820 3.640 3.860 94,007,355 357,151,544 3.7992 2.164 2.164 2.176 2.073 2.199 165,044,477 2.1640 5.56%
2016-02-12 0 3.600 3.590 3.610 3.480 3.650 62,525,494 224,828,787 3.5958 2.051 2.045 2.056 1.982 2.079 109,773,192 2.0481 0.84%
2016-02-11 0 3.570 3.560 3.580 3.400 3.620 51,914,298 184,702,642 3.5578 2.033 2.028 2.039 1.937 2.062 91,143,594 2.0265 -2.99%
2016-02-05 0 3.680 3.670 3.680 3.630 3.760 39,842,754 146,944,749 3.6881 2.096 2.090 2.096 2.068 2.142 69,950,128 2.1007 0.00%
2016-02-04 0 3.680 3.670 3.690 3.630 3.710 38,881,621 142,934,473 3.6761 2.096 2.090 2.102 2.068 2.113 68,262,710 2.0939 1.94%
2016-02-03 0 3.610 3.610 3.620 3.480 3.640 33,818,539 121,255,937 3.5855 2.056 2.056 2.062 1.982 2.073 59,373,685 2.0423 -0.82%
2016-02-02 0 3.640 3.620 3.630 3.600 3.690 39,604,711 144,232,112 3.6418 2.073 2.062 2.068 2.051 2.102 69,532,206 2.0743 -0.82%
2016-02-01 0 3.670 3.650 3.670 3.590 3.700 41,803,872 152,478,200 3.6475 2.090 2.079 2.090 2.045 2.107 73,393,174 2.0776 1.66%
2016-01-29 0 3.610 3.600 3.620 3.560 3.630 69,629,499 250,390,540 3.5960 2.056 2.051 2.062 2.028 2.068 122,245,374 2.0483 0.84%
2016-01-28 0 3.580 3.580 3.590 3.460 3.600 77,657,995 276,115,832 3.5555 2.039 2.039 2.045 1.971 2.051 136,340,643 2.0252 4.07%
2016-01-27 0 3.440 3.430 3.450 3.360 3.460 69,217,603 236,144,654 3.4116 1.959 1.954 1.965 1.914 1.971 121,522,227 1.9432 2.99%
2016-01-26 0 3.340 3.330 3.340 3.320 3.420 61,049,200 205,806,996 3.3712 1.902 1.897 1.902 1.891 1.948 107,181,330 1.9202 -2.34%
2016-01-25 0 3.420 3.420 3.430 3.390 3.440 41,837,000 143,079,210 3.4199 1.948 1.948 1.954 1.931 1.959 73,451,336 1.9479 1.79%
2016-01-22 0 3.360 3.350 3.370 3.310 3.430 77,425,593 260,792,013 3.3683 1.914 1.908 1.920 1.885 1.954 135,932,625 1.9185 1.51%
2016-01-21 0 3.310 3.310 3.320 3.280 3.460 52,773,541 176,062,684 3.3362 1.885 1.885 1.891 1.868 1.971 92,652,128 1.9003 -2.36%
2016-01-20 0 3.390 3.380 3.390 3.350 3.520 95,051,795 325,011,556 3.4193 1.931 1.925 1.931 1.908 2.005 166,878,153 1.9476 -4.78%
2016-01-19 0 3.560 3.550 3.560 3.430 3.600 107,599,292 379,581,657 3.5277 2.028 2.022 2.028 1.954 2.051 188,907,228 2.0094 4.40%
2016-01-18 0 3.410 3.400 3.420 3.400 3.510 47,581,481 163,616,810 3.4387 1.942 1.937 1.948 1.937 1.999 83,536,662 1.9586 -2.29%
2016-01-15 0 3.490 3.470 3.490 3.410 3.510 80,849,447 281,032,340 3.4760 1.988 1.976 1.988 1.942 1.999 141,943,731 1.9799 0.87%
2016-01-14 0 3.460 3.460 3.480 3.350 3.500 47,263,205 163,048,611 3.4498 1.971 1.971 1.982 1.908 1.994 82,977,879 1.9650 -0.57%
2016-01-13 0 3.480 3.470 3.490 3.390 3.580 89,774,082 313,340,656 3.4903 1.982 1.976 1.988 1.931 2.039 157,612,310 1.9880 4.82%
2016-01-12 0 3.320 3.320 3.340 3.310 3.440 53,461,480 179,746,796 3.3622 1.891 1.891 1.902 1.885 1.959 93,859,911 1.9151 -1.19%
2016-01-11 0 3.360 3.350 3.370 3.310 3.450 69,822,662 234,932,975 3.3647 1.914 1.908 1.920 1.885 1.965 122,584,501 1.9165 -2.89%
2016-01-08 0 3.460 3.470 3.480 3.370 3.520 58,165,495 201,033,735 3.4562 1.971 1.976 1.982 1.920 2.005 102,118,539 1.9686 2.37%
2016-01-07 0 3.380 3.370 3.390 3.290 3.450 72,759,596 246,068,536 3.3819 1.925 1.920 1.931 1.874 1.965 127,740,744 1.9263 -3.15%
2016-01-06 0 3.490 3.490 3.510 3.460 3.520 37,401,888 130,836,660 3.4981 1.988 1.988 1.999 1.971 2.005 65,664,809 1.9925 -0.57%
2016-01-05 0 3.510 3.510 3.520 3.470 3.580 47,503,523 167,027,976 3.5161 1.999 1.999 2.005 1.976 2.039 83,399,795 2.0027 0.00%
2016-01-04 0 3.510 3.510 3.520 3.500 3.600 32,810,565 116,142,323 3.5398 1.999 1.999 2.005 1.994 2.051 57,604,031 2.0162 -3.57%
2015-12-31 0 3.640 3.620 3.640 3.620 3.680 15,906,609 57,924,064 3.6415 2.073 2.062 2.073 2.062 2.096 27,926,517 2.0742 -0.27%
2015-12-30 0 3.650 3.640 3.650 3.640 3.710 30,970,973 113,528,495 3.6656 2.079 2.073 2.079 2.073 2.113 54,374,342 2.0879 -1.08%
2015-12-29 0 3.690 3.680 3.700 3.650 3.750 54,508,223 202,015,606 3.7061 2.102 2.096 2.107 2.079 2.136 95,697,631 2.1110 0.27%
2015-12-28 0 3.680 3.660 3.680 3.620 3.720 33,934,770 124,450,280 3.6673 2.096 2.085 2.096 2.062 2.119 59,577,747 2.0889 -1.34%
2015-12-24 0 3.730 3.720 3.730 3.690 3.730 15,686,000 58,204,420 3.7106 2.125 2.119 2.125 2.102 2.125 27,539,203 2.1135 0.54%
2015-12-23 0 3.710 3.700 3.710 3.620 3.730 32,464,173 119,847,393 3.6917 2.113 2.107 2.113 2.062 2.125 56,995,886 2.1027 2.20%
2015-12-22 0 3.630 3.630 3.650 3.580 3.660 30,936,565 112,116,966 3.6241 2.068 2.068 2.079 2.039 2.085 54,313,933 2.0642 -0.55%
2015-12-21 0 3.650 3.640 3.660 3.570 3.710 44,713,903 163,504,731 3.6567 2.079 2.073 2.085 2.033 2.113 78,502,185 2.0828 1.11%
2015-12-18 0 3.610 3.600 3.620 3.570 3.640 49,474,381 178,745,173 3.6129 2.056 2.051 2.062 2.033 2.073 86,859,941 2.0579 -0.28%
2015-12-17 0 3.620 3.610 3.630 3.600 3.690 44,724,904 162,690,502 3.6376 2.062 2.056 2.068 2.051 2.102 78,521,499 2.0719 0.56%
2015-12-16 0 3.600 3.610 3.620 3.500 3.650 62,706,538 225,930,023 3.6030 2.051 2.056 2.062 1.994 2.079 110,091,043 2.0522 4.05%
2015-12-15 0 3.460 3.450 3.460 3.400 3.490 48,298,905 166,992,938 3.4575 1.971 1.965 1.971 1.937 1.988 84,796,211 1.9693 0.58%
2015-12-14 0 3.440 3.430 3.440 3.360 3.460 47,741,971 163,402,203 3.4226 1.959 1.954 1.959 1.914 1.971 83,818,427 1.9495 -0.58%
2015-12-11 0 3.460 3.460 3.470 3.430 3.540 68,747,921 238,573,252 3.4703 1.971 1.971 1.976 1.954 2.016 120,697,627 1.9766 -2.26%
2015-12-10 0 3.540 3.520 3.540 3.520 3.590 31,194,907 110,799,434 3.5518 2.016 2.005 2.016 2.005 2.045 54,767,493 2.0231 -1.12%
2015-12-09 0 3.580 3.570 3.590 3.530 3.600 35,446,558 126,484,136 3.5683 2.039 2.033 2.045 2.011 2.051 62,231,925 2.0325 0.00%
2015-12-08 0 3.580 3.580 3.600 3.510 3.600 95,207,778 337,965,223 3.5498 2.039 2.039 2.051 1.999 2.051 167,152,006 2.0219 -1.10%
2015-12-07 0 3.620 3.620 3.630 3.610 3.720 36,911,299 134,413,031 3.6415 2.062 2.062 2.068 2.056 2.119 64,803,504 2.0742 -1.36%
2015-12-04 0 3.670 3.670 3.690 3.620 3.700 75,406,755 277,010,334 3.6735 2.090 2.090 2.102 2.062 2.107 132,388,242 2.0924 -1.34%
2015-12-03 0 3.720 3.720 3.730 3.710 3.820 62,773,578 235,424,452 3.7504 2.119 2.119 2.125 2.113 2.176 110,208,742 2.1362 -3.12%
2015-12-02 0 3.840 3.830 3.850 3.790 3.850 44,536,730 170,767,819 3.8343 2.187 2.182 2.193 2.159 2.193 78,191,130 2.1840 -0.26%
2015-12-01 0 3.850 3.840 3.860 3.820 3.860 83,864,548 321,694,442 3.8359 2.193 2.187 2.199 2.176 2.199 147,237,208 2.1849 1.32%
2015-11-30 0 3.800 3.800 3.820 3.750 3.840 107,895,200 410,120,656 3.8011 2.164 2.164 2.176 2.136 2.187 189,426,741 2.1651 0.00%
2015-11-27 0 3.800 3.800 3.810 3.750 3.860 66,644,246 253,562,994 3.8047 2.164 2.164 2.170 2.136 2.199 117,004,300 2.1671 -0.78%
2015-11-26 0 3.830 3.830 3.850 3.810 3.940 59,811,023 230,905,747 3.8606 2.182 2.182 2.193 2.170 2.244 105,007,518 2.1989 -1.29%
2015-11-25 0 3.880 3.880 3.900 3.870 3.960 61,271,827 239,144,815 3.9030 2.210 2.210 2.221 2.204 2.256 107,572,186 2.2231 -2.27%
2015-11-24 0 3.970 3.960 3.980 3.910 4.010 23,645,427 93,657,991 3.9609 2.261 2.256 2.267 2.227 2.284 41,513,211 2.2561 0.25%
2015-11-23 0 3.960 3.960 3.970 3.940 4.010 19,370,575 76,978,543 3.9740 2.256 2.256 2.261 2.244 2.284 34,008,046 2.2635 -1.25%
2015-11-20 0 4.010 4.000 4.010 3.880 4.030 29,057,000 115,147,250 3.9628 2.284 2.278 2.284 2.210 2.295 51,014,066 2.2572 2.56%
2015-11-19 0 3.910 3.900 3.910 3.860 3.930 44,416,100 173,255,013 3.9007 2.227 2.221 2.227 2.199 2.238 77,979,345 2.2218 1.30%
2015-11-18 0 3.860 3.860 3.870 3.850 3.960 36,256,549 140,770,980 3.8826 2.199 2.199 2.204 2.193 2.256 63,653,989 2.2115 -2.03%
2015-11-17 0 3.940 3.930 3.950 3.920 3.980 41,028,443 162,168,932 3.9526 2.244 2.238 2.250 2.233 2.267 72,031,789 2.2514 1.55%
2015-11-16 0 3.880 3.880 3.890 3.880 3.970 42,697,645 166,976,803 3.9107 2.210 2.210 2.216 2.210 2.261 74,962,331 2.2275 -2.51%
2015-11-13 0 3.980 3.970 3.980 3.960 4.000 62,157,112 247,199,436 3.9770 2.267 2.261 2.267 2.256 2.278 109,126,441 2.2653 -2.45%
2015-11-12 0 4.080 4.060 4.080 3.980 4.090 95,185,976 384,021,543 4.0344 2.324 2.313 2.324 2.267 2.330 167,113,729 2.2980 3.55%
2015-11-11 0 3.940 3.950 3.960 3.920 4.010 41,732,279 165,286,075 3.9606 2.244 2.250 2.256 2.233 2.284 73,267,482 2.2559 -1.25%
2015-11-10 0 3.990 4.000 4.010 3.970 4.030 92,976,943 373,204,604 4.0139 2.273 2.278 2.284 2.261 2.295 163,235,429 2.2863 -2.21%
2015-11-09 0 4.080 4.070 4.080 4.040 4.200 53,676,450 221,475,593 4.1261 2.324 2.318 2.324 2.301 2.392 94,237,325 2.3502 -2.39%
2015-11-06 0 4.180 4.160 4.170 4.150 4.240 87,379,412 365,425,651 4.1821 2.381 2.369 2.375 2.364 2.415 153,408,096 2.3820 -0.48%
2015-11-05 0 4.200 4.190 4.210 4.130 4.320 119,648,749 504,816,247 4.2192 2.392 2.387 2.398 2.352 2.461 210,061,917 2.4032 1.20%
2015-11-04 0 4.150 4.120 4.150 4.040 4.200 86,012,645 355,605,481 4.1343 2.364 2.347 2.364 2.301 2.392 151,008,525 2.3549 2.47%
2015-11-03 0 4.050 4.040 4.050 4.010 4.100 54,379,251 220,439,336 4.0537 2.307 2.301 2.307 2.284 2.335 95,471,201 2.3090 0.75%
2015-11-02 0 4.020 4.000 4.020 4.000 4.100 42,922,573 173,333,676 4.0383 2.290 2.278 2.290 2.278 2.335 75,357,227 2.3002 -1.23%
2015-10-30 0 4.070 4.050 4.080 4.030 4.100 66,886,813 271,779,214 4.0633 2.318 2.307 2.324 2.295 2.335 117,430,164 2.3144 0.00%
2015-10-29 0 4.070 4.060 4.080 4.040 4.200 87,633,292 360,537,387 4.1142 2.318 2.313 2.324 2.301 2.392 153,853,822 2.3434 -2.86%
2015-10-28 0 4.190 4.180 4.200 4.110 4.250 91,868,619 384,445,704 4.1847 2.387 2.381 2.392 2.341 2.421 161,289,595 2.3836 -0.24%
2015-10-27 0 4.200 4.180 4.200 4.070 4.210 81,012,338 336,909,397 4.1587 2.392 2.381 2.392 2.318 2.398 142,229,711 2.3688 0.48%
2015-10-26 0 4.180 4.170 4.190 4.140 4.200 94,654,465 394,921,091 4.1722 2.381 2.375 2.387 2.358 2.392 166,180,579 2.3765 2.20%
2015-10-23 0 4.090 4.080 4.090 4.060 4.160 78,136,045 320,052,430 4.0961 2.330 2.324 2.330 2.313 2.369 137,179,933 2.3331 0.25%
2015-10-22 0 4.080 4.070 4.080 4.020 4.090 78,114,428 317,219,783 4.0610 2.324 2.318 2.324 2.290 2.330 137,141,981 2.3131 -0.24%
2015-10-20 0 4.090 4.080 4.090 4.010 4.120 51,318,148 208,446,284 4.0618 2.330 2.324 2.330 2.284 2.347 90,096,960 2.3136 0.25%
2015-10-19 0 4.080 4.070 4.090 4.010 4.090 74,819,042 303,518,608 4.0567 2.324 2.318 2.330 2.284 2.330 131,356,421 2.3106 1.24%
2015-10-16 0 4.030 4.030 4.040 4.020 4.160 97,349,844 396,005,141 4.0679 2.295 2.295 2.301 2.290 2.369 170,912,734 2.3170 -1.23%
2015-10-15 0 4.080 4.080 4.090 3.990 4.250 173,368,204 711,811,361 4.1058 2.324 2.324 2.330 2.273 2.421 304,374,744 2.3386 -0.49%
2015-10-14 0 4.100 4.100 4.110 4.000 4.160 95,543,639 391,151,497 4.0940 2.335 2.335 2.341 2.278 2.369 167,741,662 2.3319 0.99%
2015-10-13 0 4.060 4.050 4.060 4.010 4.140 103,342,457 422,261,404 4.0860 2.313 2.307 2.313 2.284 2.358 181,433,695 2.3274 1.50%
2015-10-12 0 4.000 4.000 4.020 3.860 4.130 108,105,977 437,826,635 4.0500 2.278 2.278 2.290 2.199 2.352 189,796,792 2.3068 4.17%
2015-10-09 0 3.840 3.830 3.850 3.800 3.900 77,078,974 297,094,224 3.8544 2.187 2.182 2.193 2.164 2.221 135,324,081 2.1954 1.59%
2015-10-08 0 3.780 3.760 3.780 3.760 3.860 75,582,346 287,204,910 3.7999 2.153 2.142 2.153 2.142 2.199 132,696,519 2.1644 -0.79%
2015-10-07 0 3.810 3.800 3.810 3.690 3.830 110,404,691 417,161,611 3.7785 2.170 2.164 2.170 2.102 2.182 193,832,541 2.1522 3.25%
2015-10-06 0 3.690 3.680 3.690 3.670 3.830 92,270,436 343,684,979 3.7248 2.102 2.096 2.102 2.090 2.182 161,995,047 2.1216 -1.86%
2015-10-05 0 3.760 3.750 3.770 3.750 3.840 64,708,560 244,911,401 3.7848 2.142 2.136 2.147 2.136 2.187 113,605,903 2.1558 0.53%
2015-10-02 0 3.740 3.740 3.750 3.720 3.840 191,703,466 716,084,676 3.7354 2.130 2.130 2.136 2.119 2.187 336,565,137 2.1276 0.27%
2015-09-30 0 3.730 3.710 3.730 3.620 3.760 105,810,221 389,835,630 3.6843 2.125 2.113 2.125 2.062 2.142 185,766,237 2.0985 2.19%
2015-09-29 0 3.650 3.630 3.650 3.570 3.660 73,647,015 266,359,060 3.6167 2.079 2.068 2.079 2.033 2.085 129,298,746 2.0600 -3.18%
2015-09-25 0 3.770 3.760 3.790 3.760 3.850 51,999,066 196,920,534 3.7870 2.147 2.142 2.159 2.142 2.193 91,292,417 2.1570 -1.82%
2015-09-24 0 3.840 3.820 3.840 3.790 3.880 35,241,472 135,046,444 3.8320 2.187 2.176 2.187 2.159 2.210 61,871,864 2.1827 -0.78%
2015-09-23 0 3.870 3.850 3.870 3.740 3.920 69,716,877 266,435,171 3.8217 2.204 2.193 2.204 2.130 2.233 122,398,779 2.1768 -2.03%
2015-09-22 0 3.950 3.930 3.940 3.880 4.030 41,779,424 165,559,176 3.9627 2.250 2.238 2.244 2.210 2.295 73,350,252 2.2571 1.02%
2015-09-21 0 3.910 3.890 3.900 3.860 3.940 103,538,152 404,906,456 3.9107 2.227 2.216 2.221 2.199 2.244 181,777,268 2.2275 -1.26%
2015-09-18 0 3.960 3.950 3.960 3.950 4.040 61,733,437 246,237,381 3.9887 2.256 2.250 2.256 2.250 2.301 108,382,614 2.2719 -0.75%
2015-09-17 0 3.990 4.000 4.010 3.960 4.120 68,215,949 276,215,230 4.0491 2.273 2.278 2.284 2.256 2.347 119,763,668 2.3063 -1.97%
2015-09-16 0 4.070 4.050 4.070 3.990 4.110 70,822,094 287,179,164 4.0549 2.318 2.307 2.318 2.273 2.341 124,339,159 2.3096 2.01%
2015-09-15 0 3.990 3.970 4.000 3.950 4.060 41,632,325 166,684,515 4.0037 2.273 2.261 2.278 2.250 2.313 73,091,997 2.2805 -0.99%
2015-09-14 0 4.030 4.010 4.030 3.990 4.110 53,796,961 217,633,507 4.0455 2.295 2.284 2.295 2.273 2.341 94,448,900 2.3042 0.25%
2015-09-11 0 4.020 4.010 4.030 4.000 4.140 67,659,883 273,747,074 4.0459 2.290 2.284 2.295 2.278 2.358 118,787,408 2.3045 -0.50%
2015-09-10 0 4.040 4.040 4.050 3.990 4.110 51,707,843 208,873,280 4.0395 2.301 2.301 2.307 2.273 2.341 90,781,130 2.3008 -0.98%
2015-09-09 0 4.080 4.070 4.090 3.990 4.120 216,309,983 876,657,004 4.0528 2.324 2.318 2.330 2.273 2.347 379,765,690 2.3084 4.62%
2015-09-08 0 3.900 3.900 3.910 3.820 3.960 61,957,700 241,349,045 3.8954 2.221 2.221 2.227 2.176 2.256 108,776,342 2.2188 1.83%
2015-09-07 0 3.830 3.820 3.830 3.820 3.960 45,711,140 176,685,250 3.8653 2.182 2.176 2.182 2.176 2.256 80,252,989 2.2016 -1.54%
2015-09-04 0 3.890 3.880 3.890 3.840 3.970 88,818,984 345,364,639 3.8884 2.216 2.210 2.216 2.187 2.261 155,935,488 2.2148 0.78%
2015-09-02 0 3.860 3.850 3.860 3.800 3.990 89,862,763 348,652,411 3.8798 2.199 2.193 2.199 2.164 2.273 157,768,004 2.2099 -2.53%
2015-09-01 0 3.960 3.960 3.970 3.960 4.090 111,962,927 450,745,708 4.0258 2.256 2.256 2.261 2.256 2.330 196,568,266 2.2931 -2.46%
2015-08-31 0 4.060 4.050 4.060 3.920 4.150 120,076,061 484,107,775 4.0317 2.313 2.307 2.313 2.233 2.364 210,812,130 2.2964 -0.98%
2015-08-28 0 4.100 4.100 4.110 4.000 4.260 183,835,174 756,232,378 4.1136 2.335 2.335 2.341 2.278 2.426 322,751,131 2.3431 -1.44%
2015-08-27 0 4.160 4.150 4.170 4.150 4.280 216,904,779 911,286,808 4.2013 2.369 2.364 2.375 2.364 2.438 380,809,947 2.3930 -0.48%
2015-08-26 0 4.180 4.190 4.200 4.170 4.400 106,875,404 457,212,102 4.2780 2.381 2.387 2.392 2.375 2.506 187,636,331 2.4367 -2.56%
2015-08-25 0 4.290 4.280 4.300 4.160 4.380 198,431,730 849,533,631 4.2812 2.444 2.438 2.449 2.369 2.495 348,377,647 2.4385 -1.38%
2015-08-24 0 4.350 4.310 4.320 4.250 4.520 214,094,844 937,706,289 4.3799 2.478 2.455 2.461 2.421 2.575 375,876,670 2.4947 -6.45%
2015-08-21 0 4.650 4.630 4.660 4.250 4.710 216,891,522 982,095,390 4.5280 2.649 2.637 2.654 2.421 2.683 380,786,672 2.5791 6.90%
2015-08-20 0 4.350 4.330 4.350 4.080 4.480 184,476,037 794,722,218 4.3080 2.478 2.466 2.478 2.324 2.552 323,876,266 2.4538 3.57%
2015-08-19 0 4.200 4.200 4.230 4.170 4.310 51,699,020 219,375,481 4.2433 2.392 2.392 2.409 2.375 2.455 90,765,640 2.4169 -0.71%
2015-08-18 0 4.230 4.240 4.250 4.220 4.330 44,147,602 188,332,653 4.2660 2.409 2.415 2.421 2.404 2.466 77,507,956 2.4298 0.24%
2015-08-17 0 4.220 4.220 4.230 4.140 4.290 41,923,841 175,745,134 4.1920 2.404 2.404 2.409 2.358 2.444 73,603,799 2.3877 -0.94%
2015-08-14 0 4.260 4.250 4.270 4.200 4.320 34,127,680 145,057,708 4.2504 2.426 2.421 2.432 2.392 2.461 59,916,430 2.4210 -0.47%
2015-08-13 0 4.280 4.280 4.300 4.220 4.360 58,705,170 252,724,855 4.3050 2.438 2.438 2.449 2.404 2.483 103,066,022 2.4521 -0.70%
2015-08-12 0 4.310 4.300 4.310 4.250 4.370 62,717,346 270,151,028 4.3074 2.455 2.449 2.455 2.421 2.489 110,110,018 2.4535 -2.05%
2015-08-11 0 4.400 4.390 4.410 4.360 4.510 65,884,131 292,599,093 4.4411 2.506 2.500 2.512 2.483 2.569 115,669,800 2.5296 1.62%
2015-08-10 0 4.330 4.310 4.330 4.230 4.400 41,633,500 180,106,770 4.3260 2.466 2.455 2.466 2.409 2.506 73,094,060 2.4640 1.41%
2015-08-07 0 4.270 4.270 4.290 4.230 4.340 31,441,996 134,839,648 4.2885 2.432 2.432 2.444 2.409 2.472 55,201,296 2.4427 1.18%
2015-08-06 0 4.220 4.220 4.230 4.210 4.310 34,803,556 147,766,862 4.2457 2.404 2.404 2.409 2.398 2.455 61,103,035 2.4183 -0.94%
2015-08-05 0 4.260 4.260 4.280 4.230 4.290 31,904,536 135,968,340 4.2617 2.426 2.426 2.438 2.409 2.444 56,013,356 2.4274 -0.70%
2015-08-04 0 4.290 4.270 4.290 4.220 4.300 80,897,318 344,271,133 4.2557 2.444 2.432 2.444 2.404 2.449 142,027,776 2.4240 0.00%
2015-08-03 0 4.290 4.270 4.300 4.220 4.350 49,295,363 210,396,836 4.2681 2.444 2.432 2.449 2.404 2.478 86,545,648 2.4311 -1.15%
2015-07-31 0 4.340 4.330 4.360 4.310 4.370 34,367,374 149,149,710 4.3399 2.472 2.466 2.483 2.455 2.489 60,337,250 2.4719 0.93%
2015-07-30 0 4.300 4.280 4.320 4.280 4.390 54,182,719 235,128,345 4.3395 2.449 2.438 2.461 2.438 2.500 95,126,158 2.4718 0.23%
2015-07-29 0 4.290 4.300 4.310 4.260 4.390 58,502,279 251,780,098 4.3038 2.444 2.449 2.455 2.426 2.500 102,709,815 2.4514 -0.23%
2015-07-28 0 4.300 4.300 4.310 4.230 4.400 67,769,739 291,334,886 4.2989 2.449 2.449 2.455 2.409 2.506 118,980,277 2.4486 -0.69%
2015-07-27 0 4.330 4.330 4.350 4.250 4.360 90,262,889 388,831,155 4.3078 2.466 2.466 2.478 2.421 2.483 158,470,487 2.4537 -2.26%
2015-07-24 0 4.430 4.420 4.430 4.400 4.550 47,496,000 211,003,570 4.4426 2.523 2.518 2.523 2.506 2.592 83,386,587 2.5304 -1.99%
2015-07-23 0 4.520 4.510 4.520 4.450 4.560 41,590,980 187,444,860 4.5069 2.575 2.569 2.575 2.535 2.597 73,019,409 2.5671 -1.31%
2015-07-22 0 4.580 4.570 4.580 4.490 4.590 65,751,724 298,237,934 4.5358 2.609 2.603 2.609 2.557 2.614 115,437,339 2.5835 -1.72%
2015-07-21 0 4.660 4.660 4.670 4.400 4.790 116,299,836 542,431,414 4.6641 2.654 2.654 2.660 2.506 2.728 204,182,382 2.6566 5.19%
2015-07-20 0 4.430 4.430 4.450 4.370 4.490 51,608,851 228,558,282 4.4287 2.523 2.523 2.535 2.489 2.557 90,607,334 2.5225 1.37%
2015-07-17 0 4.370 4.370 4.390 4.350 4.430 42,529,000 186,680,268 4.3895 2.489 2.489 2.500 2.478 2.523 74,666,249 2.5002 0.69%
2015-07-16 0 4.340 4.330 4.350 4.250 4.380 37,620,388 163,177,379 4.3375 2.472 2.466 2.478 2.421 2.495 66,048,420 2.4706 -0.23%
2015-07-15 0 4.350 4.340 4.360 4.310 4.470 62,572,102 273,453,359 4.3702 2.478 2.472 2.483 2.455 2.546 109,855,020 2.4892 -1.14%
2015-07-14 0 4.400 4.390 4.410 4.290 4.480 82,494,979 361,403,295 4.3809 2.506 2.500 2.512 2.444 2.552 144,832,717 2.4953 0.00%
2015-07-13 0 4.400 4.390 4.410 4.250 4.480 86,562,008 379,496,597 4.3841 2.506 2.500 2.512 2.421 2.552 151,973,017 2.4971 0.69%
2015-07-10 0 4.370 4.370 4.380 4.170 4.440 170,175,399 743,576,770 4.3695 2.489 2.489 2.495 2.375 2.529 298,769,280 2.4888 5.56%
2015-07-09 0 4.140 4.130 4.160 3.960 4.210 173,287,451 718,260,633 4.1449 2.358 2.352 2.369 2.256 2.398 304,232,969 2.3609 2.22%
2015-07-08 0 4.050 4.030 4.060 3.840 4.180 186,039,607 750,354,736 4.0333 2.307 2.295 2.313 2.187 2.381 326,621,355 2.2973 -4.48%
2015-07-07 0 4.240 4.250 4.260 4.200 4.400 116,754,676 498,640,910 4.2708 2.415 2.421 2.426 2.392 2.506 204,980,924 2.4326 -2.75%
2015-07-06 0 4.360 4.360 4.380 4.220 4.540 96,201,457 419,339,738 4.3590 2.483 2.483 2.495 2.404 2.586 168,896,563 2.4828 -3.33%
2015-07-03 0 4.510 4.510 4.520 4.410 4.580 50,750,087 228,041,592 4.4934 2.569 2.569 2.575 2.512 2.609 89,099,641 2.5594 0.00%
2015-07-02 0 4.510 4.510 4.530 4.430 4.580 94,323,730 424,114,953 4.4964 2.569 2.569 2.580 2.523 2.609 165,599,922 2.5611 -0.88%
2015-06-30 0 4.550 4.550 4.560 4.490 4.620 77,474,496 353,755,636 4.5661 2.592 2.592 2.597 2.557 2.631 136,018,482 2.6008 1.11%
2015-06-29 0 4.500 4.490 4.510 4.320 4.630 101,270,459 451,812,003 4.4614 2.563 2.557 2.569 2.461 2.637 177,795,982 2.5412 -1.32%
2015-06-26 0 4.560 4.540 4.570 4.520 4.680 65,674,070 301,640,370 4.5930 2.597 2.586 2.603 2.575 2.666 115,301,005 2.6161 -3.18%
2015-06-25 0 4.710 4.700 4.720 4.680 4.800 53,182,115 251,277,457 4.7248 2.683 2.677 2.688 2.666 2.734 93,369,443 2.6912 -1.46%
2015-06-24 0 4.780 4.790 4.800 4.740 4.940 75,127,081 362,044,975 4.8191 2.723 2.728 2.734 2.700 2.814 131,897,231 2.7449 -0.83%
2015-06-23 0 4.820 4.820 4.830 4.700 4.860 89,018,365 426,817,640 4.7947 2.745 2.745 2.751 2.677 2.768 156,285,532 2.7310 2.55%
2015-06-22 0 4.700 4.700 4.710 4.650 4.730 47,638,698 223,466,096 4.6909 2.677 2.677 2.683 2.649 2.694 83,637,115 2.6719 2.40%
2015-06-19 0 4.590 4.580 4.610 4.560 4.720 82,139,937 380,602,022 4.6336 2.614 2.609 2.626 2.597 2.688 144,209,386 2.6392 0.44%
2015-06-18 0 4.570 4.570 4.580 4.560 4.750 92,190,784 426,212,826 4.6232 2.603 2.603 2.609 2.597 2.706 161,855,205 2.6333 -3.59%
2015-06-17 0 4.740 4.720 4.750 4.650 4.800 77,344,020 365,443,731 4.7249 2.700 2.688 2.706 2.649 2.734 135,789,411 2.6913 0.64%
2015-06-16 0 4.710 4.680 4.710 4.650 4.840 111,567,819 525,459,682 4.7098 2.683 2.666 2.683 2.649 2.757 195,874,593 2.6826 -3.48%
2015-06-15 0 4.880 4.870 4.880 4.870 5.000 53,948,862 264,426,006 4.9014 2.780 2.774 2.780 2.774 2.848 94,715,586 2.7918 -2.98%
2015-06-12 0 5.030 5.010 5.040 4.940 5.070 47,168,492 236,486,851 5.0137 2.865 2.854 2.871 2.814 2.888 82,811,596 2.8557 1.21%
2015-06-11 0 4.970 4.960 4.980 4.910 5.020 47,314,757 234,875,178 4.9641 2.831 2.825 2.837 2.797 2.859 83,068,387 2.8275 1.84%
2015-06-10 0 4.880 4.880 4.910 4.850 5.040 70,533,649 347,574,174 4.9278 2.780 2.780 2.797 2.763 2.871 123,832,749 2.8068 -2.20%
2015-06-09 0 4.990 4.990 5.000 4.920 5.100 73,789,972 368,713,010 4.9968 2.842 2.842 2.848 2.802 2.905 129,549,729 2.8461 -2.73%
2015-06-08 0 5.130 5.130 5.140 5.060 5.250 45,103,541 233,202,482 5.1704 2.922 2.922 2.928 2.882 2.990 79,186,255 2.9450 0.20%
2015-06-05 0 5.120 5.120 5.140 5.090 5.240 71,680,985 367,623,556 5.1286 2.916 2.916 2.928 2.899 2.985 125,847,075 2.9212 -0.78%
2015-06-04 0 5.160 5.160 5.180 5.040 5.280 62,417,000 321,774,242 5.1552 2.939 2.939 2.950 2.871 3.007 109,582,714 2.9364 -0.96%
2015-06-03 0 5.210 5.210 5.220 5.120 5.270 59,380,811 308,795,109 5.2003 2.968 2.968 2.973 2.916 3.002 104,252,214 2.9620 0.58%
2015-06-02 0 5.180 5.190 5.200 5.170 5.250 41,999,439 219,109,041 5.2170 2.950 2.956 2.962 2.945 2.990 73,736,523 2.9715 -0.77%
2015-06-01 0 5.220 5.220 5.240 5.020 5.320 64,347,338 335,830,209 5.2190 2.973 2.973 2.985 2.859 3.030 112,971,722 2.9727 0.87%
2015-05-29 0 5.270 5.230 5.270 5.220 5.340 94,462,986 497,502,697 5.2666 2.948 2.925 2.948 2.920 2.987 168,888,895 2.9457 0.57%
2015-05-28 0 5.240 5.230 5.250 5.110 5.380 140,973,934 737,855,690 5.2340 2.931 2.925 2.936 2.858 3.009 252,045,091 2.9275 -4.03%
2015-05-27 0 5.460 5.450 5.460 5.410 5.500 51,059,657 278,584,978 5.4561 3.054 3.048 3.054 3.026 3.076 91,288,762 3.0517 -0.55%
2015-05-26 0 5.490 5.470 5.490 5.460 5.580 88,306,356 487,487,675 5.5204 3.071 3.059 3.071 3.054 3.121 157,881,552 3.0877 2.43%
2015-05-22 0 5.360 5.350 5.360 5.250 5.400 72,343,478 384,241,795 5.3114 2.998 2.992 2.998 2.936 3.020 129,341,772 2.9707 0.94%
2015-05-21 0 5.310 5.310 5.320 5.300 5.540 80,519,594 431,902,207 5.3639 2.970 2.970 2.976 2.964 3.099 143,959,722 3.0002 -3.80%
2015-05-20 0 5.520 5.500 5.530 5.410 5.670 85,990,377 471,901,959 5.4878 3.087 3.076 3.093 3.026 3.171 153,740,850 3.0695 -1.25%
2015-05-19 0 5.590 5.580 5.600 5.550 5.680 70,956,709 398,694,345 5.6188 3.127 3.121 3.132 3.104 3.177 126,862,390 3.1427 -0.18%
2015-05-18 0 5.600 5.600 5.610 5.450 5.690 67,962,278 378,532,711 5.5697 3.132 3.132 3.138 3.048 3.183 121,508,693 3.1153 -2.27%
2015-05-15 0 5.730 5.700 5.730 5.410 5.780 81,503,444 459,179,581 5.6339 3.205 3.188 3.205 3.026 3.233 145,718,732 3.1511 3.80%
2015-05-14 0 5.520 5.520 5.530 5.490 5.730 67,433,886 376,380,806 5.5815 3.087 3.087 3.093 3.071 3.205 120,563,990 3.1218 -3.16%
2015-05-13 0 5.700 5.680 5.690 5.570 5.770 98,847,311 562,634,481 5.6920 3.188 3.177 3.183 3.115 3.227 176,727,561 3.1836 2.15%
2015-05-12 0 5.580 5.560 5.580 5.480 5.700 89,180,958 499,040,059 5.5958 3.121 3.110 3.121 3.065 3.188 159,445,239 3.1299 -0.53%
2015-05-11 0 5.610 5.610 5.630 5.550 5.690 52,014,612 292,602,157 5.6254 3.138 3.138 3.149 3.104 3.183 92,996,111 3.1464 1.26%
2015-05-08 0 5.540 5.540 5.560 5.450 5.680 65,161,821 362,902,632 5.5693 3.099 3.099 3.110 3.048 3.177 116,501,800 3.1150 2.21%
2015-05-07 0 5.420 5.410 5.420 5.310 5.530 80,404,773 435,098,793 5.4114 3.032 3.026 3.032 2.970 3.093 143,754,436 3.0267 -2.52%
2015-05-06 0 5.560 5.530 5.540 5.510 5.810 64,431,242 363,155,644 5.6363 3.110 3.093 3.099 3.082 3.250 115,195,609 3.1525 -2.97%
2015-05-05 0 5.730 5.730 5.740 5.670 6.000 61,472,828 355,227,097 5.7786 3.205 3.205 3.210 3.171 3.356 109,906,307 3.2321 -3.21%
2015-05-04 0 5.920 5.900 5.930 5.730 5.950 65,637,763 385,413,912 5.8718 3.311 3.300 3.317 3.205 3.328 117,352,729 3.2842 2.60%
2015-04-30 0 5.770 5.770 5.780 5.720 5.960 81,098,837 468,994,017 5.7830 3.227 3.227 3.233 3.199 3.334 144,995,342 3.2345 -3.19%
2015-04-29 0 5.960 5.950 5.970 5.770 6.010 90,785,642 535,459,005 5.8981 3.334 3.328 3.339 3.227 3.362 162,314,229 3.2989 0.85%
2015-04-28 0 5.910 5.890 5.910 5.870 6.170 109,633,153 655,604,832 5.9800 3.306 3.294 3.306 3.283 3.451 196,011,399 3.3447 -1.83%
2015-04-27 0 6.020 6.010 6.030 5.870 6.130 115,991,221 693,918,233 5.9825 3.367 3.362 3.373 3.283 3.429 207,378,889 3.3461 0.67%
2015-04-24 0 5.980 5.980 5.990 5.630 6.000 145,416,141 845,690,106 5.8157 3.345 3.345 3.350 3.149 3.356 259,987,243 3.2528 4.55%
2015-04-23 0 5.720 5.710 5.740 5.710 5.850 107,299,697 618,521,429 5.7644 3.199 3.194 3.210 3.194 3.272 191,839,449 3.2242 -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 3.244 3.250 3.255 3.138 3.272 413,511,525 3.1989 1.75%
2015-04-21 0 5.700 5.690 5.700 5.550 5.720 142,992,045 813,991,828 5.6926 3.188 3.183 3.188 3.104 3.199 255,653,240 3.1840 1.60%
2015-04-20 0 5.610 5.600 5.610 5.320 5.730 127,955,990 714,564,157 5.5845 3.138 3.132 3.138 2.976 3.205 228,770,512 3.1235 2.75%
2015-04-17 0 5.460 5.450 5.480 5.450 5.700 91,988,749 513,128,833 5.5782 3.054 3.048 3.065 3.048 3.188 164,465,245 3.1200 -2.67%
2015-04-16 0 5.610 5.600 5.620 5.540 5.700 76,578,552 430,178,968 5.6175 3.138 3.132 3.143 3.099 3.188 136,913,595 3.1420 -1.23%
2015-04-15 0 5.680 5.650 5.680 5.620 5.730 88,244,112 501,827,986 5.6868 3.177 3.160 3.177 3.143 3.205 157,770,267 3.1808 1.07%
2015-04-14 0 5.620 5.610 5.640 5.500 5.750 131,390,111 744,547,032 5.6667 3.143 3.138 3.155 3.076 3.216 234,910,324 3.1695 -1.40%
2015-04-13 0 5.700 5.680 5.700 5.680 5.900 106,767,653 613,643,148 5.7475 3.188 3.177 3.188 3.177 3.300 190,888,216 3.2147 -2.06%
2015-04-10 0 5.820 5.830 5.850 5.750 6.000 151,801,072 892,206,083 5.8775 3.255 3.261 3.272 3.216 3.356 271,402,762 3.2874 0.34%
2015-04-09 0 5.800 5.780 5.800 5.750 6.070 147,103,664 864,917,952 5.8796 3.244 3.233 3.244 3.216 3.395 263,004,339 3.2886 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 3.166 3.149 3.160 2.880 3.188 410,259,794 3.0285 9.69%
2015-04-02 0 5.160 5.140 5.170 5.050 5.180 145,703,521 744,906,833 5.1125 2.886 2.875 2.892 2.825 2.897 260,501,045 2.8595 1.98%
2015-04-01 0 5.060 5.050 5.060 4.960 5.070 73,805,539 370,615,642 5.0215 2.830 2.825 2.830 2.774 2.836 131,955,768 2.8086 1.81%
2015-03-31 0 4.970 4.970 4.990 4.950 5.200 73,655,239 369,102,726 5.0112 2.780 2.780 2.791 2.769 2.908 131,687,049 2.8029 0.81%
2015-03-30 0 4.930 4.920 4.940 4.890 5.010 72,531,956 359,270,287 4.9533 2.757 2.752 2.763 2.735 2.802 129,678,749 2.7705 2.28%
2015-03-27 0 4.820 4.820 4.830 4.770 4.890 26,002,028 125,363,452 4.8213 2.696 2.696 2.702 2.668 2.735 46,488,619 2.6966 -0.21%
2015-03-26 0 4.830 4.820 4.850 4.810 4.940 35,937,947 174,361,547 4.8517 2.702 2.696 2.713 2.690 2.763 64,252,893 2.7137 -1.02%
2015-03-25 0 4.880 4.880 4.900 4.840 4.960 26,665,600 130,355,657 4.8885 2.729 2.729 2.741 2.707 2.774 47,675,009 2.7343 0.00%
2015-03-24 0 4.880 4.880 4.900 4.850 4.990 35,103,914 171,899,557 4.8969 2.729 2.729 2.741 2.713 2.791 62,761,739 2.7389 -1.61%
2015-03-23 0 4.960 4.950 4.960 4.850 5.030 35,368,710 174,188,346 4.9249 2.774 2.769 2.774 2.713 2.813 63,235,163 2.7546 0.20%
2015-03-20 0 4.950 4.920 4.960 4.930 5.090 84,733,006 423,526,049 4.9984 2.769 2.752 2.774 2.757 2.847 151,492,816 2.7957 -1.59%
2015-03-19 0 5.030 5.030 5.040 4.860 5.040 122,776,890 608,231,200 4.9540 2.813 2.813 2.819 2.718 2.819 219,510,881 2.7708 3.93%
2015-03-18 0 4.840 4.830 4.840 4.710 4.870 68,277,865 328,897,383 4.8170 2.707 2.702 2.707 2.634 2.724 122,072,927 2.6943 1.68%
2015-03-17 0 4.760 4.740 4.760 4.690 4.770 30,562,000 144,718,710 4.7352 2.662 2.651 2.662 2.623 2.668 54,641,322 2.6485 1.49%
2015-03-16 0 4.690 4.690 4.710 4.580 4.720 34,172,474 159,781,534 4.6757 2.623 2.623 2.634 2.562 2.640 61,096,432 2.6152 0.43%
2015-03-13 0 4.670 4.660 4.680 4.600 4.690 43,586,186 203,152,168 4.6609 2.612 2.606 2.618 2.573 2.623 77,927,060 2.6070 0.86%
2015-03-12 0 4.630 4.620 4.630 4.610 4.720 46,804,497 217,231,890 4.6413 2.590 2.584 2.590 2.578 2.640 83,681,028 2.5960 0.00%
2015-03-11 0 4.630 4.630 4.640 4.610 4.780 48,825,860 228,275,044 4.6753 2.590 2.590 2.595 2.578 2.674 87,294,991 2.6150 -1.70%
2015-03-10 0 4.710 4.710 4.730 4.680 4.800 40,489,115 191,061,504 4.7188 2.634 2.634 2.646 2.618 2.685 72,389,855 2.6393 -1.05%
2015-03-09 0 4.760 4.750 4.760 4.650 4.800 55,198,159 261,340,594 4.7346 2.662 2.657 2.662 2.601 2.685 98,687,925 2.6482 1.71%
2015-03-06 0 4.680 4.660 4.670 4.660 4.810 78,250,200 367,577,333 4.6975 2.618 2.606 2.612 2.606 2.690 139,902,308 2.6274 -2.09%
2015-03-05 0 4.780 4.780 4.790 4.760 4.860 53,894,635 258,665,262 4.7995 2.674 2.674 2.679 2.662 2.718 96,357,375 2.6844 -0.42%
2015-03-04 0 4.800 4.790 4.800 4.740 4.900 51,587,440 248,786,774 4.8226 2.685 2.679 2.685 2.651 2.741 92,232,377 2.6974 -1.44%
2015-03-03 0 4.870 4.850 4.880 4.840 5.010 45,417,214 223,024,427 4.9106 2.724 2.713 2.729 2.707 2.802 81,200,726 2.7466 -3.37%
2015-03-02 0 5.040 5.030 5.050 4.950 5.200 65,900,077 334,583,499 5.0771 2.819 2.813 2.825 2.769 2.908 117,821,717 2.8397 0.40%
2015-02-27 0 5.020 5.010 5.030 4.970 5.160 121,618,188 616,718,973 5.0709 2.808 2.802 2.813 2.780 2.886 217,439,255 2.8363 0.40%
2015-02-26 0 5.000 4.990 5.000 4.950 5.030 67,759,960 337,987,313 4.9880 2.797 2.791 2.797 2.769 2.813 121,146,972 2.7899 0.20%
2015-02-25 0 4.990 4.980 4.990 4.920 5.030 65,491,978 326,383,086 4.9836 2.791 2.785 2.791 2.752 2.813 117,092,083 2.7874 1.01%
2015-02-24 0 4.940 4.930 4.950 4.930 5.000 46,337,082 230,062,239 4.9650 2.763 2.757 2.769 2.757 2.797 82,845,344 2.7770 -0.80%
2015-02-23 0 4.980 4.970 4.980 4.860 5.000 58,394,431 289,349,207 4.9551 2.785 2.780 2.785 2.718 2.797 104,402,490 2.7715 0.00%
2015-02-18 0 4.980 4.960 5.000 4.860 5.000 41,180,649 205,335,084 4.9862 2.785 2.774 2.797 2.718 2.797 73,626,238 2.7889 1.63%
2015-02-17 0 4.900 4.880 4.920 4.840 4.940 34,667,165 169,163,267 4.8796 2.741 2.729 2.752 2.707 2.763 61,980,882 2.7293 0.20%
2015-02-16 0 4.890 4.880 4.900 4.800 4.920 29,765,750 144,600,986 4.8580 2.735 2.729 2.741 2.685 2.752 53,217,719 2.7172 -0.20%
2015-02-13 0 4.900 4.890 4.910 4.860 5.030 114,171,090 561,926,833 4.9218 2.741 2.735 2.746 2.718 2.813 204,124,705 2.7529 -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 2.780 2.774 2.780 2.713 2.920 417,942,101 2.8120 2.90%
2015-02-11 0 4.830 4.830 4.850 4.810 4.900 47,382,887 229,786,656 4.8496 2.702 2.702 2.713 2.690 2.741 84,715,122 2.7125 -0.62%
2015-02-10 0 4.860 4.850 4.860 4.780 4.900 65,996,319 320,552,301 4.8571 2.718 2.713 2.718 2.674 2.741 117,993,786 2.7167 0.21%
2015-02-09 0 4.850 4.850 4.860 4.760 4.870 67,273,819 324,800,764 4.8280 2.713 2.713 2.718 2.662 2.724 120,277,808 2.7004 1.68%
2015-02-06 0 4.770 4.770 4.790 4.730 4.850 77,186,934 370,237,179 4.7966 2.668 2.668 2.679 2.646 2.713 138,001,312 2.6829 0.00%
2015-02-05 0 4.770 4.760 4.770 4.710 4.860 85,654,328 409,512,691 4.7810 2.668 2.662 2.668 2.634 2.718 153,140,033 2.6741 0.00%
2015-02-04 0 4.770 4.760 4.770 4.680 4.810 82,004,599 390,985,814 4.7679 2.668 2.662 2.668 2.618 2.690 146,614,739 2.6668 1.92%
2015-02-03 0 4.680 4.680 4.690 4.620 4.710 48,845,735 228,206,413 4.6720 2.618 2.618 2.623 2.584 2.634 87,330,525 2.6131 0.21%
2015-02-02 0 4.670 4.670 4.680 4.500 4.680 50,547,818 233,520,451 4.6198 2.612 2.612 2.618 2.517 2.618 90,373,653 2.5839 1.52%
2015-01-30 0 4.600 4.600 4.610 4.560 4.640 49,448,000 227,555,604 4.6019 2.573 2.573 2.578 2.551 2.595 88,407,306 2.5739 1.32%
2015-01-29 0 4.540 4.530 4.540 4.490 4.680 90,492,264 412,751,986 4.5612 2.539 2.534 2.539 2.511 2.618 161,789,703 2.5512 -4.02%
2015-01-28 0 4.730 4.710 4.740 4.710 4.790 43,627,573 206,633,985 4.7363 2.646 2.634 2.651 2.634 2.679 78,001,055 2.6491 -0.42%
2015-01-27 0 4.750 4.740 4.750 4.730 4.830 50,667,213 241,306,192 4.7626 2.657 2.651 2.657 2.646 2.702 90,587,117 2.6638 -0.42%
2015-01-26 0 4.770 4.770 4.780 4.710 4.830 49,017,785 234,188,299 4.7776 2.668 2.668 2.674 2.634 2.702 87,638,131 2.6722 -0.42%
2015-01-23 0 4.790 4.780 4.790 4.700 4.810 93,385,646 445,668,773 4.7723 2.679 2.674 2.679 2.629 2.690 166,962,735 2.6693 3.46%
2015-01-22 0 4.630 4.620 4.640 4.550 4.700 100,384,174 465,352,199 4.6357 2.590 2.584 2.595 2.545 2.629 179,475,294 2.5928 2.21%
2015-01-21 0 4.530 4.520 4.540 4.330 4.590 94,084,786 424,488,432 4.5118 2.534 2.528 2.539 2.422 2.567 168,212,717 2.5235 5.10%
2015-01-20 0 4.310 4.310 4.330 4.260 4.350 48,544,460 209,060,705 4.3066 2.411 2.411 2.422 2.383 2.433 86,791,880 2.4088 2.13%
2015-01-19 0 4.220 4.220 4.230 4.150 4.370 83,532,800 353,642,048 4.2336 2.360 2.360 2.366 2.321 2.444 149,346,986 2.3679 -2.76%
2015-01-16 0 4.340 4.340 4.350 4.310 4.430 80,091,138 348,642,864 4.3531 2.427 2.427 2.433 2.411 2.478 143,193,693 2.4348 -2.25%
2015-01-15 0 4.440 4.440 4.450 4.420 4.550 66,193,470 294,565,500 4.4501 2.483 2.483 2.489 2.472 2.545 118,346,269 2.4890 -1.11%
2015-01-14 0 4.490 4.490 4.500 4.480 4.590 49,801,000 224,990,720 4.5178 2.511 2.511 2.517 2.506 2.567 89,038,429 2.5269 -0.88%
2015-01-13 0 4.530 4.510 4.540 4.390 4.540 45,415,549 204,765,081 4.5087 2.534 2.523 2.539 2.455 2.539 81,197,749 2.5218 2.26%
2015-01-12 0 4.430 4.420 4.430 4.410 4.510 38,455,000 170,695,700 4.4388 2.478 2.472 2.478 2.467 2.523 68,753,093 2.4827 -1.12%
2015-01-09 0 4.480 4.480 4.490 4.440 4.630 84,470,424 383,454,284 4.5395 2.506 2.506 2.511 2.483 2.590 151,023,349 2.5390 1.13%
2015-01-08 0 4.430 4.420 4.440 4.380 4.500 50,900,220 226,037,401 4.4408 2.478 2.472 2.483 2.450 2.517 91,003,707 2.4838 -0.89%
2015-01-07 0 4.470 4.450 4.470 4.450 4.520 46,304,969 207,336,789 4.4776 2.500 2.489 2.500 2.489 2.528 82,787,930 2.5044 -1.11%
2015-01-06 0 4.520 4.510 4.530 4.480 4.590 39,309,477 177,709,604 4.5208 2.528 2.523 2.534 2.506 2.567 70,280,799 2.5286 -0.44%
2015-01-05 0 4.540 4.530 4.550 4.510 4.610 48,684,780 221,733,383 4.5545 2.539 2.534 2.545 2.523 2.578 87,042,756 2.5474 -1.52%
2015-01-02 0 4.610 4.600 4.610 4.530 4.660 27,997,668 129,116,634 4.6117 2.578 2.573 2.578 2.534 2.606 50,056,593 2.5794 1.54%
2014-12-31 0 4.540 4.500 4.540 4.480 4.550 17,454,002 78,944,839 4.5230 2.539 2.517 2.539 2.506 2.545 31,205,737 2.5298 0.89%
2014-12-30 0 4.500 4.480 4.500 4.470 4.670 57,759,308 262,457,521 4.5440 2.517 2.506 2.517 2.500 2.612 103,266,963 2.5415 -2.60%
2014-12-29 0 4.620 4.620 4.630 4.570 4.780 38,401,232 178,554,431 4.6497 2.584 2.584 2.590 2.556 2.674 68,656,962 2.6007 1.09%
2014-12-24 0 4.570 4.570 4.590 4.540 4.650 8,793,903 40,378,043 4.5916 2.556 2.556 2.567 2.539 2.601 15,722,482 2.5682 -0.65%
2014-12-23 0 4.600 4.590 4.610 4.560 4.720 42,417,670 197,121,674 4.6472 2.573 2.567 2.578 2.551 2.640 75,837,889 2.5993 0.66%
2014-12-22 0 4.570 4.560 4.590 4.470 4.680 62,690,582 286,758,525 4.5742 2.556 2.551 2.567 2.500 2.618 112,083,511 2.5584 2.47%
2014-12-19 0 4.460 4.440 4.470 4.420 4.550 51,607,981 230,367,716 4.4638 2.495 2.483 2.500 2.472 2.545 92,269,102 2.4967 0.22%
2014-12-18 0 4.450 4.440 4.460 4.350 4.580 34,920,114 154,822,870 4.4336 2.489 2.483 2.495 2.433 2.562 62,433,125 2.4798 0.68%
2014-12-17 0 4.420 4.420 4.430 4.310 4.450 51,141,599 225,400,830 4.4074 2.472 2.472 2.478 2.411 2.489 91,435,265 2.4651 2.55%
2014-12-16 0 4.310 4.310 4.320 4.300 4.430 32,251,173 140,117,261 4.3446 2.411 2.411 2.416 2.405 2.478 57,661,368 2.4300 -1.82%
2014-12-15 0 4.390 4.380 4.390 4.280 4.410 42,734,786 184,870,529 4.3260 2.455 2.450 2.455 2.394 2.467 76,404,855 2.4196 -0.23%
2014-12-12 0 4.400 4.400 4.410 4.390 4.630 53,717,865 240,632,095 4.4796 2.461 2.461 2.467 2.455 2.590 96,041,330 2.5055 -1.79%
2014-12-11 0 4.480 4.470 4.480 4.360 4.500 43,757,680 193,732,268 4.4274 2.506 2.500 2.506 2.439 2.517 78,233,671 2.4763 -0.88%
2014-12-10 0 4.520 4.500 4.540 4.500 4.650 32,770,277 148,962,516 4.5457 2.528 2.517 2.539 2.517 2.601 58,589,466 2.5425 -1.31%
2014-12-09 0 4.580 4.570 4.590 4.560 4.730 55,327,685 254,768,059 4.6047 2.562 2.556 2.567 2.551 2.646 98,919,502 2.5755 -2.14%
2014-12-08 0 4.680 4.660 4.680 4.620 4.730 37,400,346 174,740,712 4.6722 2.618 2.606 2.618 2.584 2.646 66,867,493 2.6132 0.21%
2014-12-05 0 4.670 4.660 4.690 4.620 4.740 81,767,248 382,569,535 4.6788 2.612 2.606 2.623 2.584 2.651 146,190,383 2.6169 -0.85%
2014-12-04 0 4.710 4.710 4.740 4.410 4.760 92,841,898 429,463,481 4.6258 2.634 2.634 2.651 2.467 2.662 165,990,577 2.5873 5.37%
2014-12-03 0 4.470 4.460 4.480 4.410 4.610 91,286,389 410,017,489 4.4916 2.500 2.495 2.506 2.467 2.578 163,209,507 2.5122 -1.97%
2014-12-02 0 4.560 4.560 4.580 4.530 4.630 61,722,407 282,237,918 4.5727 2.551 2.551 2.562 2.534 2.590 110,352,526 2.5576 0.22%
2014-12-01 0 4.550 4.550 4.560 4.470 4.710 89,926,850 409,263,216 4.5511 2.545 2.545 2.551 2.500 2.634 160,778,808 2.5455 -3.19%
2014-11-28 0 4.700 4.680 4.700 4.630 4.740 77,150,781 360,864,921 4.6774 2.629 2.618 2.629 2.590 2.651 137,936,674 2.6162 0.43%
2014-11-27 0 4.680 4.670 4.680 4.660 4.960 88,118,000 418,455,164 4.7488 2.618 2.612 2.618 2.606 2.774 157,544,793 2.6561 -3.90%
2014-11-26 0 4.870 4.860 4.880 4.780 4.890 61,966,135 299,467,993 4.8328 2.724 2.718 2.729 2.674 2.735 110,788,283 2.7031 -0.41%
2014-11-25 0 4.890 4.900 4.920 4.870 4.990 34,111,320 167,523,482 4.9111 2.735 2.741 2.752 2.724 2.791 60,987,095 2.7469 -0.61%
2014-11-24 0 4.920 4.910 4.920 4.850 5.000 83,078,240 410,170,807 4.9372 2.752 2.746 2.752 2.713 2.797 148,534,285 2.7615 4.02%
2014-11-21 0 4.730 4.740 4.760 4.700 4.820 121,306,096 575,617,927 4.7452 2.646 2.651 2.662 2.629 2.696 216,881,271 2.6541 0.21%
2014-11-20 0 4.720 4.710 4.720 4.660 4.760 50,475,200 237,830,560 4.7118 2.640 2.634 2.640 2.606 2.662 90,243,820 2.6354 0.21%
2014-11-19 0 4.710 4.700 4.720 4.690 4.770 40,466,565 190,804,180 4.7151 2.634 2.629 2.640 2.623 2.668 72,349,538 2.6373 0.21%
2014-11-18 0 4.700 4.690 4.710 4.650 4.810 52,161,856 245,584,749 4.7081 2.629 2.623 2.634 2.601 2.690 93,259,366 2.6334 -1.67%
2014-11-17 0 4.780 4.760 4.770 4.730 5.040 56,547,112 272,563,130 4.8201 2.674 2.662 2.668 2.646 2.819 101,099,697 2.6960 -3.63%
2014-11-14 0 4.960 4.950 4.960 4.880 5.090 37,946,083 188,475,881 4.9669 2.774 2.769 2.774 2.729 2.847 67,843,208 2.7781 -1.59%
2014-11-13 0 5.040 5.030 5.050 4.900 5.120 54,470,563 274,829,442 5.0455 2.819 2.813 2.825 2.741 2.864 97,387,067 2.8220 2.02%
2014-11-12 0 4.940 4.930 4.950 4.870 4.970 30,926,885 152,444,650 4.9292 2.763 2.757 2.769 2.724 2.780 55,293,694 2.7570 1.02%
2014-11-11 0 4.890 4.880 4.900 4.850 4.960 26,466,725 129,928,620 4.9091 2.735 2.729 2.741 2.713 2.774 47,319,444 2.7458 0.62%
2014-11-10 0 4.860 4.850 4.870 4.850 5.000 48,432,612 239,115,658 4.9371 2.718 2.713 2.724 2.713 2.797 86,591,909 2.7614 0.83%
2014-11-07 0 4.820 4.820 4.830 4.730 4.940 36,614,570 177,941,027 4.8598 2.696 2.696 2.702 2.646 2.763 65,462,617 2.7182 -0.62%
2014-11-06 0 4.850 4.850 4.860 4.800 4.890 17,603,236 85,309,065 4.8462 2.713 2.713 2.718 2.685 2.735 31,472,550 2.7106 -0.41%
2014-11-05 0 4.870 4.870 4.890 4.820 4.900 23,025,350 111,962,044 4.8626 2.724 2.724 2.735 2.696 2.741 41,166,663 2.7197 -1.62%
2014-11-04 0 4.950 4.930 4.950 4.770 4.990 50,633,677 248,946,803 4.9166 2.769 2.757 2.769 2.668 2.791 90,527,159 2.7500 1.85%
2014-11-03 0 4.860 4.840 4.860 4.820 4.940 26,207,535 127,040,745 4.8475 2.718 2.707 2.718 2.696 2.763 46,856,042 2.7113 -1.62%
2014-10-31 0 4.940 4.940 4.960 4.800 4.960 61,654,953 301,691,331 4.8932 2.763 2.763 2.774 2.685 2.774 110,231,926 2.7369 1.86%
2014-10-30 0 4.850 4.840 4.850 4.830 4.960 49,392,540 241,003,502 4.8794 2.713 2.707 2.713 2.702 2.774 88,308,149 2.7291 -0.82%
2014-10-29 0 4.890 4.870 4.890 4.840 4.980 96,792,346 476,501,421 4.9229 2.735 2.724 2.735 2.707 2.785 173,053,521 2.7535 -0.41%
2014-10-28 0 4.910 4.890 4.900 4.680 4.970 59,754,021 289,540,470 4.8455 2.746 2.735 2.741 2.618 2.780 106,833,279 2.7102 5.59%
2014-10-27 0 4.650 4.650 4.670 4.630 4.720 35,995,473 167,991,714 4.6670 2.601 2.601 2.612 2.590 2.640 64,355,743 2.6104 -0.85%
2014-10-24 0 4.690 4.680 4.690 4.630 4.730 22,679,143 106,136,366 4.6799 2.623 2.618 2.623 2.590 2.646 40,547,685 2.6176 0.00%
2014-10-23 0 4.690 4.690 4.700 4.660 4.790 31,754,000 149,353,770 4.7035 2.623 2.623 2.629 2.606 2.679 56,772,480 2.6307 -2.49%
2014-10-22 0 4.810 4.800 4.820 4.740 4.850 34,731,143 166,734,816 4.8007 2.690 2.685 2.696 2.651 2.713 62,095,267 2.6851 1.69%
2014-10-21 0 4.730 4.710 4.730 4.710 4.900 55,135,561 264,208,736 4.7920 2.646 2.634 2.646 2.634 2.741 98,576,007 2.6803 -1.05%
2014-10-20 0 4.780 4.780 4.790 4.670 4.840 72,360,084 341,730,655 4.7226 2.674 2.674 2.679 2.612 2.707 129,371,462 2.6415 3.02%
2014-10-17 0 4.640 4.650 4.680 4.540 4.680 109,808,949 508,667,111 4.6323 2.595 2.601 2.618 2.539 2.618 196,325,702 2.5909 0.87%
2014-10-16 0 4.600 4.590 4.600 4.590 4.720 49,331,230 228,819,104 4.6384 2.573 2.567 2.573 2.567 2.640 88,198,534 2.5944 -1.92%
2014-10-15 0 4.690 4.680 4.690 4.670 4.770 33,766,683 159,354,838 4.7193 2.623 2.618 2.623 2.612 2.668 60,370,924 2.6396 0.64%
2014-10-14 0 4.660 4.650 4.670 4.650 4.730 40,653,989 190,249,532 4.6797 2.606 2.601 2.612 2.601 2.646 72,684,631 2.6175 -0.21%
2014-10-13 0 4.670 4.660 4.670 4.530 4.700 47,049,309 218,236,459 4.6385 2.612 2.606 2.612 2.534 2.629 84,118,723 2.5944 2.19%
2014-10-10 0 4.570 4.570 4.580 4.520 4.620 48,723,904 223,073,962 4.5783 2.556 2.556 2.562 2.528 2.584 87,112,706 2.5608 -2.77%
2014-10-09 0 4.700 4.680 4.690 4.670 4.750 49,117,426 230,831,134 4.6996 2.629 2.618 2.623 2.612 2.657 87,816,277 2.6286 0.43%
2014-10-08 0 4.680 4.680 4.690 4.650 4.740 71,834,946 336,967,110 4.6909 2.618 2.618 2.623 2.601 2.651 128,432,576 2.6237 -0.21%
2014-10-07 0 4.690 4.670 4.680 4.650 4.860 82,954,521 391,977,329 4.7252 2.623 2.612 2.618 2.601 2.718 148,313,090 2.6429 -0.21%
2014-10-06 0 4.700 4.690 4.700 4.650 4.860 58,746,224 278,190,094 4.7355 2.629 2.623 2.629 2.601 2.718 105,031,455 2.6486 -1.67%
2014-10-03 0 4.780 4.780 4.790 4.700 4.850 66,848,908 318,763,647 4.7684 2.674 2.674 2.679 2.629 2.713 119,518,117 2.6671 0.42%
2014-09-30 0 4.760 4.760 4.770 4.710 4.900 45,583,724 219,080,200 4.8061 2.662 2.662 2.668 2.634 2.741 81,498,427 2.6882 -2.06%
2014-09-29 0 4.860 4.850 4.860 4.800 5.000 46,333,321 224,680,018 4.8492 2.718 2.713 2.718 2.685 2.797 82,838,620 2.7123 -1.62%
2014-09-26 0 4.940 4.940 4.950 4.830 5.000 47,076,282 232,614,053 4.9412 2.763 2.763 2.769 2.702 2.797 84,166,948 2.7637 1.65%
2014-09-25 0 4.860 4.860 4.870 4.840 5.050 82,122,651 403,188,395 4.9096 2.718 2.718 2.724 2.707 2.825 146,825,803 2.7460 -3.57%
2014-09-24 0 5.040 5.020 5.040 4.740 5.050 120,608,086 594,721,901 4.9310 2.819 2.808 2.819 2.651 2.825 215,633,310 2.7580 5.22%
2014-09-23 0 4.790 4.790 4.800 4.720 4.820 73,245,064 349,685,153 4.7742 2.679 2.679 2.685 2.640 2.696 130,953,704 2.6703 1.70%
2014-09-22 0 4.710 4.710 4.720 4.660 4.820 49,518,083 234,212,909 4.7298 2.634 2.634 2.640 2.606 2.696 88,532,606 2.6455 -2.08%
2014-09-19 0 4.810 4.860 4.880 4.790 4.880 167,808,695 809,817,290 4.8258 2.690 2.718 2.729 2.679 2.729 300,022,540 2.6992 0.42%
2014-09-18 0 4.790 4.780 4.800 4.710 4.850 66,461,722 318,842,052 4.7974 2.679 2.674 2.685 2.634 2.713 118,825,873 2.6833 0.63%
2014-09-17 0 4.760 4.760 4.770 4.750 4.900 100,803,393 484,622,683 4.8076 2.662 2.662 2.668 2.657 2.741 180,224,809 2.6890 1.06%
2014-09-16 0 4.710 4.700 4.710 4.700 5.000 63,038,116 302,279,266 4.7952 2.634 2.629 2.634 2.629 2.797 112,704,861 2.6820 -4.85%
2014-09-15 0 4.950 4.930 4.950 4.860 5.000 60,691,925 299,556,020 4.9357 2.769 2.757 2.769 2.718 2.797 108,510,143 2.7606 -0.40%
2014-09-12 0 4.970 4.970 4.980 4.950 5.090 49,688,754 249,306,555 5.0174 2.780 2.780 2.785 2.769 2.847 88,837,746 2.8063 -1.39%
2014-09-11 0 5.040 5.020 5.030 4.950 5.140 88,834,408 450,139,321 5.0672 2.819 2.808 2.813 2.769 2.875 158,825,648 2.8342 1.00%
2014-09-10 0 4.990 4.970 4.990 4.950 5.100 73,234,240 369,025,069 5.0390 2.791 2.780 2.791 2.769 2.853 130,934,352 2.8184 -3.48%
2014-09-08 0 5.170 5.170 5.180 5.000 5.190 63,389,790 325,771,610 5.1392 2.892 2.892 2.897 2.797 2.903 113,333,614 2.8744 2.78%
2014-09-05 0 5.030 5.040 5.050 4.990 5.110 91,740,015 463,531,154 5.0527 2.813 2.819 2.825 2.791 2.858 164,020,537 2.8261 -2.52%
2014-09-04 0 5.160 5.160 5.170 4.920 5.180 178,276,892 903,494,115 5.0679 2.886 2.886 2.892 2.752 2.897 318,738,466 2.8346 3.82%
2014-09-03 0 4.970 4.950 4.980 4.890 5.000 163,995,512 811,200,516 4.9465 2.780 2.769 2.785 2.735 2.797 293,205,010 2.7667 0.40%
2014-09-02 0 4.950 4.930 4.950 4.700 5.020 120,233,778 590,810,226 4.9138 2.769 2.757 2.769 2.629 2.808 214,964,090 2.7484 3.34%
2014-09-01 0 4.790 4.770 4.790 4.650 4.790 54,042,440 255,692,864 4.7313 2.679 2.668 2.679 2.601 2.679 96,621,633 2.6463 0.00%
2014-08-29 0 4.790 4.760 4.780 4.550 4.820 122,855,829 583,121,169 4.7464 2.679 2.662 2.674 2.545 2.696 219,652,014 2.6547 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 2.606 2.606 2.612 2.500 2.696 405,976,933 2.6041 5.67%
2014-08-27 0 4.410 4.400 4.410 4.320 4.520 90,693,776 403,418,471 4.4481 2.467 2.461 2.467 2.416 2.528 162,149,983 2.4879 1.61%
2014-08-26 0 4.340 4.330 4.340 4.320 4.370 47,890,000 207,871,690 4.3406 2.427 2.422 2.427 2.416 2.444 85,621,782 2.4278 -0.69%
2014-08-25 0 4.370 4.370 4.380 4.290 4.390 42,175,413 183,110,423 4.3416 2.444 2.444 2.450 2.399 2.455 75,404,761 2.4284 0.00%
2014-08-22 0 4.370 4.360 4.390 4.280 4.390 51,763,281 224,970,762 4.3461 2.444 2.439 2.455 2.394 2.455 92,546,760 2.4309 1.63%
2014-08-21 0 4.300 4.290 4.310 4.250 4.340 74,541,325 320,488,138 4.2995 2.405 2.399 2.411 2.377 2.427 133,271,269 2.4048 0.23%
2014-08-20 0 4.290 4.270 4.300 4.240 4.310 31,630,605 135,330,927 4.2785 2.399 2.388 2.405 2.372 2.411 56,551,864 2.3930 -0.46%
2014-08-19 0 4.310 4.320 4.330 4.240 4.350 54,763,359 235,005,899 4.2913 2.411 2.416 2.422 2.372 2.433 97,910,553 2.4002 0.23%
2014-08-18 0 4.300 4.290 4.300 4.150 4.320 79,332,962 337,332,715 4.2521 2.405 2.399 2.405 2.321 2.416 141,838,161 2.3783 2.87%
2014-08-15 0 4.180 4.180 4.200 4.150 4.230 38,755,736 162,315,303 4.1882 2.338 2.338 2.349 2.321 2.366 69,290,774 2.3425 0.97%
2014-08-14 0 4.140 4.130 4.140 4.080 4.250 52,031,249 215,924,996 4.1499 2.316 2.310 2.316 2.282 2.377 93,025,856 2.3211 -2.36%
2014-08-13 0 4.240 4.220 4.240 4.140 4.240 48,367,966 203,078,045 4.1986 2.372 2.360 2.372 2.316 2.372 86,476,330 2.3484 2.42%
2014-08-12 0 4.140 4.130 4.140 4.080 4.150 21,275,467 87,769,723 4.1254 2.316 2.310 2.316 2.282 2.321 38,038,075 2.3074 0.24%
2014-08-11 0 4.130 4.120 4.140 4.080 4.150 25,287,755 104,286,813 4.1240 2.310 2.304 2.316 2.282 2.321 45,211,582 2.3066 1.98%
2014-08-08 0 4.050 4.050 4.060 4.020 4.090 39,861,563 161,812,535 4.0594 2.265 2.265 2.271 2.248 2.288 71,267,865 2.2705 -0.98%
2014-08-07 0 4.090 4.080 4.100 4.060 4.150 45,901,085 187,915,230 4.0939 2.288 2.282 2.293 2.271 2.321 82,065,832 2.2898 -1.21%
2014-08-06 0 4.140 4.130 4.140 4.100 4.180 72,898,959 301,419,131 4.1348 2.316 2.310 2.316 2.293 2.338 130,334,908 2.3127 -2.13%
2014-08-05 0 4.230 4.230 4.250 4.180 4.290 66,639,813 281,817,511 4.2290 2.366 2.366 2.377 2.338 2.399 119,144,279 2.3653 -0.94%
2014-08-04 0 4.270 4.260 4.280 4.220 4.310 41,088,501 175,889,285 4.2807 2.388 2.383 2.394 2.360 2.411 73,461,488 2.3943 -0.47%
2014-08-01 0 4.290 4.290 4.300 4.250 4.320 43,449,061 187,053,823 4.3051 2.399 2.399 2.405 2.377 2.416 77,681,896 2.4079 -2.28%
2014-07-31 0 4.390 4.380 4.400 4.320 4.400 42,824,004 187,373,087 4.3754 2.455 2.450 2.461 2.416 2.461 76,564,367 2.4473 1.39%
2014-07-30 0 4.330 4.330 4.350 4.310 4.380 50,454,461 219,027,224 4.3411 2.422 2.422 2.433 2.411 2.450 90,206,741 2.4281 -0.23%
2014-07-29 0 4.340 4.340 4.350 4.260 4.380 79,556,053 344,864,435 4.3349 2.427 2.427 2.433 2.383 2.450 142,237,022 2.4246 1.88%
2014-07-28 0 4.260 4.240 4.260 4.220 4.340 36,873,346 157,276,291 4.2653 2.383 2.372 2.383 2.360 2.427 65,925,278 2.3857 0.00%
2014-07-25 0 4.260 4.270 4.280 4.200 4.280 37,821,562 160,318,703 4.2388 2.383 2.388 2.394 2.349 2.394 67,620,579 2.3709 0.24%
2014-07-24 0 4.250 4.250 4.270 4.120 4.270 86,404,112 364,770,495 4.2217 2.377 2.377 2.388 2.304 2.388 154,480,560 2.3613 2.66%
2014-07-23 0 4.140 4.130 4.140 4.070 4.160 49,695,378 205,462,081 4.1344 2.316 2.310 2.316 2.276 2.327 88,849,589 2.3125 0.98%
2014-07-22 0 4.100 4.100 4.120 4.020 4.120 46,113,900 188,665,498 4.0913 2.293 2.293 2.304 2.248 2.304 82,446,320 2.2883 2.24%
2014-07-21 0 4.010 4.000 4.010 4.000 4.090 25,731,877 103,839,238 4.0354 2.243 2.237 2.243 2.237 2.288 46,005,620 2.2571 -1.96%
2014-07-18 0 4.090 4.080 4.090 4.020 4.100 36,362,000 147,663,670 4.0609 2.288 2.282 2.288 2.248 2.293 65,011,051 2.2714 -0.24%
2014-07-17 0 4.100 4.090 4.100 4.030 4.120 22,544,656 92,028,965 4.0821 2.293 2.288 2.293 2.254 2.304 40,307,238 2.2832 -0.73%
2014-07-16 0 4.130 4.120 4.130 4.080 4.140 29,228,569 120,041,625 4.1070 2.310 2.304 2.310 2.282 2.316 52,257,301 2.2971 0.24%
2014-07-15 0 4.120 4.120 4.130 4.050 4.150 68,292,227 280,305,366 4.1045 2.304 2.304 2.310 2.265 2.321 122,098,604 2.2957 1.73%
2014-07-14 0 4.050 4.040 4.060 3.900 4.080 66,966,307 269,602,885 4.0259 2.265 2.260 2.271 2.181 2.282 119,728,013 2.2518 3.85%
2014-07-11 0 3.900 3.900 3.920 3.870 3.940 23,973,825 93,576,629 3.9033 2.181 2.181 2.193 2.165 2.204 42,862,427 2.1832 -0.76%
2014-07-10 0 3.930 3.910 3.930 3.880 3.940 23,044,338 90,184,376 3.9135 2.198 2.187 2.198 2.170 2.204 41,200,611 2.1889 0.51%
2014-07-09 0 3.910 3.900 3.920 3.890 4.020 36,428,523 143,714,921 3.9451 2.187 2.181 2.193 2.176 2.248 65,129,986 2.2066 -1.26%
2014-07-08 0 3.960 3.940 3.960 3.900 3.960 36,970,206 145,845,651 3.9450 2.215 2.204 2.215 2.181 2.215 66,098,453 2.2065 0.76%
2014-07-07 0 3.930 3.920 3.940 3.880 3.960 34,517,512 135,574,328 3.9277 2.198 2.193 2.204 2.170 2.215 61,713,320 2.1968 1.29%
2014-07-04 0 3.880 3.880 3.890 3.870 3.940 24,406,476 94,980,409 3.8916 2.170 2.170 2.176 2.165 2.204 43,635,957 2.1767 -1.02%
2014-07-03 0 3.920 3.920 3.930 3.900 3.980 31,022,975 121,664,228 3.9217 2.193 2.193 2.198 2.181 2.226 55,465,492 2.1935 -0.76%
2014-07-02 0 3.950 3.950 3.970 3.820 3.970 121,109,657 473,211,956 3.9073 2.209 2.209 2.221 2.137 2.221 216,530,061 2.1854 4.22%
2014-06-30 0 3.790 3.790 3.800 3.770 3.930 75,011,926 287,050,668 3.8267 2.120 2.120 2.125 2.109 2.198 134,112,649 2.1404 1.61%
2014-06-27 0 3.730 3.730 3.740 3.690 3.790 155,195,772 584,355,117 3.7653 2.086 2.086 2.092 2.064 2.120 277,472,093 2.1060 -1.06%
2014-06-26 0 3.770 3.760 3.770 3.700 3.790 43,636,700 163,650,568 3.7503 2.109 2.103 2.109 2.069 2.120 78,017,373 2.0976 0.80%
2014-06-25 0 3.740 3.720 3.740 3.710 3.850 47,746,700 179,125,388 3.7516 2.092 2.081 2.092 2.075 2.153 85,365,578 2.0983 -2.60%
2014-06-24 0 3.840 3.820 3.830 3.760 3.850 41,062,693 156,724,069 3.8167 2.148 2.137 2.142 2.103 2.153 73,415,346 2.1348 2.40%
2014-06-23 0 3.750 3.750 3.760 3.750 3.820 35,537,314 134,291,993 3.7789 2.097 2.097 2.103 2.097 2.137 63,536,608 2.1136 -1.06%
2014-06-20 0 3.790 3.790 3.800 3.750 3.840 43,808,262 166,286,638 3.7958 2.120 2.120 2.125 2.097 2.148 78,324,106 2.1231 -0.79%
2014-06-19 0 3.820 3.810 3.820 3.810 3.880 21,792,000 83,598,928 3.8362 2.137 2.131 2.137 2.131 2.170 38,961,576 2.1457 -0.52%
2014-06-18 0 3.840 3.830 3.840 3.810 3.870 32,619,738 125,239,808 3.8394 2.148 2.142 2.148 2.131 2.165 58,320,319 2.1474 -0.78%
2014-06-17 0 3.870 3.860 3.870 3.820 3.890 51,578,552 198,847,965 3.8552 2.165 2.159 2.165 2.137 2.176 92,216,486 2.1563 0.26%
2014-06-16 0 3.860 3.850 3.870 3.830 3.880 26,734,660 102,857,904 3.8474 2.159 2.153 2.165 2.142 2.170 47,798,480 2.1519 -0.26%
2014-06-13 0 3.870 3.860 3.870 3.840 3.890 43,401,847 167,659,320 3.8630 2.165 2.159 2.165 2.148 2.176 77,597,483 2.1606 -0.26%
2014-06-12 0 3.880 3.870 3.890 3.850 3.920 21,844,902 84,635,363 3.8744 2.170 2.165 2.176 2.153 2.193 39,056,158 2.1670 0.26%
2014-06-11 0 3.870 3.870 3.880 3.830 3.890 40,888,265 158,205,129 3.8692 2.165 2.165 2.170 2.142 2.176 73,103,489 2.1641 0.00%
2014-06-10 0 3.870 3.870 3.880 3.850 3.900 69,364,162 268,394,888 3.8694 2.165 2.165 2.170 2.153 2.181 124,015,100 2.1642 -0.51%
2014-06-09 0 3.890 3.880 3.890 3.850 3.920 56,560,159 220,457,412 3.8978 2.176 2.170 2.176 2.153 2.193 101,123,023 2.1801 0.52%
2014-06-06 0 3.870 3.860 3.870 3.810 3.870 35,766,925 137,446,397 3.8428 2.165 2.159 2.165 2.131 2.165 63,947,126 2.1494 1.31%
2014-06-05 0 3.820 3.810 3.830 3.760 3.840 20,211,495 76,855,345 3.8026 2.137 2.131 2.142 2.103 2.148 36,135,816 2.1268 0.53%
2014-06-04 0 3.800 3.790 3.800 3.770 3.860 39,420,543 149,776,280 3.7994 2.125 2.120 2.125 2.109 2.159 70,479,372 2.1251 -0.13%
2014-06-03 0 3.900 3.900 3.920 3.850 3.930 58,507,702 227,537,553 3.8890 2.128 2.128 2.139 2.101 2.145 107,216,694 2.1222 0.00%
2014-05-30 0 3.900 3.910 3.940 3.850 3.960 74,979,547 293,930,377 3.9201 2.128 2.134 2.150 2.101 2.161 137,401,724 2.1392 0.78%
2014-05-29 0 3.870 3.850 3.860 3.860 3.950 38,312,871 149,457,996 3.9010 2.112 2.101 2.106 2.106 2.155 70,209,207 2.1288 -0.51%
2014-05-28 0 3.890 3.880 3.900 3.820 3.930 56,802,974 220,973,509 3.8902 2.123 2.117 2.128 2.085 2.145 104,092,741 2.1229 1.57%
2014-05-27 0 3.830 3.830 3.840 3.810 3.910 32,734,030 125,839,777 3.8443 2.090 2.090 2.095 2.079 2.134 59,985,854 2.0978 -1.54%
2014-05-26 0 3.890 3.890 3.910 3.820 3.920 39,908,922 155,076,944 3.8858 2.123 2.123 2.134 2.085 2.139 73,134,007 2.1204 0.78%
2014-05-23 0 3.860 3.860 3.870 3.760 3.960 112,043,469 429,423,183 3.8326 2.106 2.106 2.112 2.052 2.161 205,322,203 2.0915 -2.03%
2014-05-22 0 3.940 3.930 3.940 3.910 4.000 50,863,280 200,862,498 3.9491 2.150 2.145 2.150 2.134 2.183 93,208,117 2.1550 -0.25%
2014-05-21 0 3.950 3.950 3.960 3.880 4.020 78,695,102 311,726,956 3.9612 2.155 2.155 2.161 2.117 2.194 144,210,563 2.1616 0.77%
2014-05-20 0 3.920 3.920 3.930 3.860 3.940 80,491,877 314,278,764 3.9045 2.139 2.139 2.145 2.106 2.150 147,503,194 2.1307 -1.01%
2014-05-19 0 3.960 3.940 3.960 3.880 4.030 55,040,837 215,705,719 3.9190 2.161 2.150 2.161 2.117 2.199 100,863,585 2.1386 -1.98%
2014-05-16 0 4.040 4.040 4.050 3.930 4.050 72,024,953 287,074,582 3.9858 2.205 2.205 2.210 2.145 2.210 131,987,363 2.1750 1.76%
2014-05-15 0 3.970 3.960 3.970 3.890 4.080 77,294,633 306,184,266 3.9613 2.166 2.161 2.166 2.123 2.226 141,644,172 2.1616 -2.70%
2014-05-14 0 4.080 4.070 4.080 3.990 4.090 75,549,592 305,587,020 4.0449 2.226 2.221 2.226 2.177 2.232 138,446,344 2.2073 0.99%
2014-05-13 0 4.040 4.030 4.050 3.990 4.090 97,408,275 392,083,245 4.0252 2.205 2.199 2.210 2.177 2.232 178,502,878 2.1965 -0.74%
2014-05-12 0 4.070 4.070 4.080 4.030 4.110 73,440,200 299,278,636 4.0751 2.221 2.221 2.226 2.199 2.243 134,580,836 2.2238 -1.45%
2014-05-09 0 4.130 4.110 4.130 4.020 4.180 103,155,098 424,500,964 4.1152 2.254 2.243 2.254 2.194 2.281 189,034,062 2.2456 -1.43%
2014-05-08 0 4.190 4.180 4.190 3.980 4.200 184,958,117 764,589,420 4.1339 2.286 2.281 2.286 2.172 2.292 338,939,953 2.2558 5.28%
2014-05-07 0 3.980 3.980 3.990 3.930 4.020 101,088,187 402,053,887 3.9773 2.172 2.172 2.177 2.145 2.194 185,246,400 2.1704 0.25%
2014-05-05 0 3.970 3.960 3.970 3.870 4.050 108,254,088 429,713,719 3.9695 2.166 2.161 2.166 2.112 2.210 198,378,077 2.1661 -0.25%
2014-05-02 0 3.980 3.970 3.980 3.860 3.990 117,170,679 458,775,057 3.9154 2.172 2.166 2.172 2.106 2.177 214,717,932 2.1366 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 2.172 2.166 2.172 2.074 2.265 679,604,579 2.1691 3.11%
2014-04-29 0 3.860 3.860 3.880 3.650 3.890 112,140,041 424,280,943 3.7835 2.106 2.106 2.117 1.992 2.123 205,499,174 2.0646 5.18%
2014-04-28 0 3.670 3.650 3.670 3.570 3.730 124,888,251 457,955,409 3.6669 2.003 1.992 2.003 1.948 2.035 228,860,558 2.0010 4.56%
2014-04-25 0 3.510 3.500 3.510 3.500 3.600 52,514,970 185,784,592 3.5377 1.915 1.910 1.915 1.910 1.965 96,234,876 1.9305 -2.50%
2014-04-24 0 3.600 3.590 3.610 3.520 3.640 63,119,854 226,368,123 3.5863 1.965 1.959 1.970 1.921 1.986 115,668,567 1.9570 4.05%
2014-04-23 0 3.460 3.450 3.460 3.430 3.530 46,556,130 161,398,695 3.4668 1.888 1.883 1.888 1.872 1.926 85,315,166 1.8918 -0.57%
2014-04-22 0 3.480 3.480 3.500 3.460 3.530 52,099,407 181,992,353 3.4932 1.899 1.899 1.910 1.888 1.926 95,473,347 1.9062 -2.25%
2014-04-17 0 3.560 3.550 3.560 3.480 3.570 69,870,961 246,964,614 3.5346 1.943 1.937 1.943 1.899 1.948 128,040,124 1.9288 3.19%
2014-04-16 0 3.450 3.440 3.450 3.440 3.510 25,031,886 86,905,240 3.4718 1.883 1.877 1.883 1.877 1.915 45,871,500 1.8945 -0.29%
2014-04-15 0 3.460 3.460 3.470 3.450 3.540 33,115,835 115,471,955 3.4869 1.888 1.888 1.894 1.883 1.932 60,685,520 1.9028 -1.42%
2014-04-14 0 3.510 3.510 3.520 3.500 3.570 27,077,400 95,599,866 3.5306 1.915 1.915 1.921 1.910 1.948 49,619,951 1.9266 -0.28%
2014-04-11 0 3.520 3.500 3.520 3.480 3.680 82,868,390 295,202,118 3.5623 1.921 1.910 1.921 1.899 2.008 151,858,208 1.9439 -2.22%
2014-04-10 0 3.600 3.590 3.600 3.490 3.620 71,265,877 253,943,705 3.5633 1.965 1.959 1.965 1.904 1.975 130,596,339 1.9445 1.98%
2014-04-09 0 3.530 3.520 3.530 3.490 3.570 57,302,524 201,858,422 3.5227 1.926 1.921 1.926 1.904 1.948 105,008,178 1.9223 -0.28%
2014-04-08 0 3.540 3.530 3.550 3.500 3.560 72,802,838 257,370,035 3.5352 1.932 1.926 1.937 1.910 1.943 133,412,855 1.9291 1.43%
2014-04-07 0 3.490 3.480 3.500 3.470 3.580 41,522,846 145,606,522 3.5067 1.904 1.899 1.910 1.894 1.954 76,091,559 1.9136 -0.29%
2014-04-04 0 3.500 3.480 3.490 3.470 3.540 29,947,791 104,808,054 3.4997 1.910 1.899 1.904 1.894 1.932 54,880,008 1.9098 0.00%
2014-04-03 0 3.500 3.480 3.500 3.480 3.590 47,904,312 168,531,527 3.5181 1.910 1.899 1.910 1.899 1.959 87,785,741 1.9198 0.00%
2014-04-02 0 3.500 3.490 3.500 3.480 3.580 67,762,850 237,263,685 3.5014 1.910 1.904 1.910 1.899 1.954 124,176,963 1.9107 -2.23%
2014-04-01 0 3.580 3.570 3.580 3.550 3.640 56,482,329 202,464,032 3.5846 1.954 1.948 1.954 1.937 1.986 103,505,152 1.9561 -0.28%
2014-03-31 0 3.590 3.580 3.590 3.550 3.600 50,814,568 181,491,516 3.5716 1.959 1.954 1.959 1.937 1.965 93,118,851 1.9490 0.84%
2014-03-28 0 3.560 3.570 3.580 3.520 3.590 63,449,444 225,445,286 3.5531 1.943 1.948 1.954 1.921 1.959 116,272,548 1.9389 1.71%
2014-03-27 0 3.500 3.500 3.520 3.410 3.520 66,228,427 231,111,469 3.4896 1.910 1.910 1.921 1.861 1.921 121,365,098 1.9043 0.29%
2014-03-26 0 3.490 3.480 3.490 3.400 3.500 70,474,867 243,505,885 3.4552 1.904 1.899 1.904 1.855 1.910 129,146,796 1.8855 3.56%
2014-03-25 0 3.370 3.360 3.370 3.320 3.390 30,554,546 102,714,096 3.3617 1.839 1.834 1.839 1.812 1.850 55,991,900 1.8344 0.00%
2014-03-24 0 3.370 3.380 3.390 3.230 3.390 53,621,021 177,931,891 3.3183 1.839 1.844 1.850 1.763 1.850 98,261,740 1.8108 3.69%
2014-03-21 0 3.250 3.210 3.230 3.160 3.280 93,277,862 301,678,053 3.2342 1.774 1.752 1.763 1.724 1.790 170,933,802 1.7649 1.88%
2014-03-20 0 3.190 3.180 3.190 3.140 3.280 68,020,400 217,513,140 3.1978 1.741 1.735 1.741 1.713 1.790 124,648,929 1.7450 1.27%
2014-03-19 0 3.150 3.130 3.140 3.120 3.200 32,126,195 101,059,994 3.1457 1.719 1.708 1.713 1.703 1.746 58,871,982 1.7166 -1.25%
2014-03-18 0 3.190 3.180 3.200 3.130 3.220 49,194,589 155,857,580 3.1682 1.741 1.735 1.746 1.708 1.757 90,150,202 1.7289 0.31%
2014-03-17 0 3.180 3.180 3.190 3.150 3.220 21,416,680 68,251,816 3.1869 1.735 1.735 1.741 1.719 1.757 39,246,553 1.7391 0.00%
2014-03-14 0 3.180 3.170 3.180 3.160 3.230 28,088,743 89,573,992 3.1890 1.735 1.730 1.735 1.724 1.763 51,473,260 1.7402 -0.31%
2014-03-13 0 3.190 3.200 3.220 3.190 3.320 52,070,471 168,367,514 3.2335 1.741 1.746 1.757 1.741 1.812 95,420,322 1.7645 -1.85%
2014-03-12 0 3.250 3.250 3.260 3.210 3.290 77,750,537 252,395,298 3.2462 1.774 1.774 1.779 1.752 1.795 142,479,626 1.7714 -0.61%
2014-03-11 0 3.270 3.270 3.280 3.240 3.320 46,794,689 152,828,022 3.2659 1.784 1.784 1.790 1.768 1.812 85,752,331 1.7822 0.31%
2014-03-10 0 3.260 3.250 3.270 3.250 3.360 59,597,580 196,812,989 3.3024 1.779 1.774 1.784 1.774 1.834 109,213,920 1.8021 -3.26%
2014-03-07 0 3.370 3.360 3.380 3.360 3.410 24,574,530 82,932,821 3.3747 1.839 1.834 1.844 1.834 1.861 45,033,385 1.8416 -0.59%
2014-03-06 0 3.390 3.380 3.400 3.360 3.400 24,806,738 83,944,160 3.3839 1.850 1.844 1.855 1.834 1.855 45,458,911 1.8466 0.59%
2014-03-05 0 3.370 3.370 3.380 3.350 3.410 49,721,346 167,479,114 3.3684 1.839 1.839 1.844 1.828 1.861 91,115,497 1.8381 0.30%
2014-03-04 0 3.360 3.360 3.370 3.330 3.390 39,446,044 132,519,539 3.3595 1.834 1.834 1.839 1.817 1.850 72,285,772 1.8333 0.00%
2014-03-03 0 3.360 3.350 3.360 3.310 3.430 75,938,200 255,796,928 3.3685 1.834 1.828 1.834 1.806 1.872 139,158,477 1.8382 0.00%
2014-02-28 0 3.360 3.360 3.380 3.310 3.460 85,320,388 288,198,620 3.3778 1.834 1.834 1.844 1.806 1.888 156,351,550 1.8433 -2.04%
2014-02-27 0 3.430 3.420 3.440 3.360 3.440 54,626,134 185,288,782 3.3919 1.872 1.866 1.877 1.834 1.877 100,103,632 1.8510 0.88%
2014-02-26 0 3.400 3.390 3.410 3.360 3.420 45,814,445 155,312,512 3.3900 1.855 1.850 1.861 1.834 1.866 83,956,012 1.8499 0.29%
2014-02-25 0 3.390 3.380 3.390 3.370 3.480 48,771,262 166,875,325 3.4216 1.850 1.844 1.850 1.839 1.899 89,374,446 1.8671 -1.45%
2014-02-24 0 3.440 3.430 3.440 3.410 3.480 40,941,888 140,894,333 3.4413 1.877 1.872 1.877 1.861 1.899 75,026,940 1.8779 -1.71%
2014-02-21 0 3.500 3.490 3.500 3.470 3.560 58,957,720 206,895,527 3.5092 1.910 1.904 1.910 1.894 1.943 108,041,362 1.9150 0.29%
2014-02-20 0 3.490 3.480 3.490 3.480 3.590 73,623,300 258,770,305 3.5148 1.904 1.899 1.904 1.899 1.959 134,916,371 1.9180 -2.51%
2014-02-19 0 3.580 3.560 3.580 3.540 3.590 35,014,000 124,626,840 3.5593 1.954 1.943 1.954 1.932 1.959 64,163,951 1.9423 0.00%
2014-02-18 0 3.580 3.570 3.580 3.550 3.590 28,616,722 102,210,955 3.5717 1.954 1.948 1.954 1.937 1.959 52,440,793 1.9491 -0.56%
2014-02-17 0 3.600 3.590 3.600 3.570 3.620 33,990,000 122,198,666 3.5951 1.965 1.959 1.965 1.948 1.975 62,287,448 1.9619 0.56%
2014-02-14 0 3.580 3.580 3.600 3.560 3.630 62,798,348 225,450,992 3.5901 1.954 1.954 1.965 1.943 1.981 115,079,400 1.9591 -1.10%
2014-02-13 0 3.620 3.610 3.620 3.600 3.660 32,088,310 116,434,790 3.6286 1.975 1.970 1.975 1.965 1.997 58,802,557 1.9801 -1.63%
2014-02-12 0 3.680 3.660 3.680 3.610 3.690 47,033,840 172,147,826 3.6601 2.008 1.997 2.008 1.970 2.014 86,190,581 1.9973 1.38%
2014-02-11 0 3.630 3.620 3.630 3.550 3.660 83,148,635 300,257,103 3.6111 1.981 1.975 1.981 1.937 1.997 152,371,763 1.9706 1.68%
2014-02-10 0 3.570 3.560 3.570 3.540 3.610 44,800,653 160,364,384 3.5795 1.948 1.943 1.948 1.932 1.970 82,098,215 1.9533 0.85%
2014-02-07 0 3.540 3.540 3.550 3.510 3.580 56,324,295 199,880,933 3.5488 1.932 1.932 1.937 1.915 1.954 103,215,551 1.9365 0.28%
2014-02-06 0 3.530 3.520 3.540 3.460 3.550 43,169,021 151,454,306 3.5084 1.926 1.921 1.932 1.888 1.937 79,108,212 1.9145 1.15%
2014-02-05 0 3.490 3.480 3.490 3.460 3.540 56,958,700 198,720,689 3.4889 1.904 1.899 1.904 1.888 1.932 104,378,112 1.9039 -0.29%
2014-02-04 0 3.500 3.500 3.510 3.450 3.520 123,797,761 431,639,670 3.4867 1.910 1.910 1.915 1.883 1.921 226,862,211 1.9027 -3.31%
2014-01-30 0 3.620 3.600 3.620 3.530 3.630 48,213,244 172,231,249 3.5723 1.975 1.965 1.975 1.926 1.981 88,351,865 1.9494 -0.28%
2014-01-29 0 3.630 3.620 3.640 3.610 3.680 77,281,000 280,723,140 3.6325 1.981 1.975 1.986 1.970 2.008 141,619,189 1.9822 1.97%
2014-01-28 0 3.560 3.550 3.560 3.530 3.600 31,273,276 111,210,969 3.5561 1.943 1.937 1.943 1.926 1.965 57,308,989 1.9406 -0.56%
2014-01-27 0 3.580 3.570 3.590 3.530 3.620 54,232,352 194,132,095 3.5796 1.954 1.948 1.959 1.926 1.975 99,382,018 1.9534 -2.72%
2014-01-24 0 3.680 3.660 3.680 3.610 3.700 42,051,450 153,763,597 3.6566 2.008 1.997 2.008 1.970 2.019 77,060,238 1.9954 0.55%
2014-01-23 0 3.660 3.650 3.670 3.650 3.750 64,889,582 238,091,816 3.6692 1.997 1.992 2.003 1.992 2.046 118,911,634 2.0023 -1.35%
2014-01-22 0 3.710 3.700 3.710 3.630 3.720 66,492,901 245,191,118 3.6875 2.025 2.019 2.025 1.981 2.030 121,849,752 2.0122 2.77%
2014-01-21 0 3.610 3.610 3.620 3.610 3.660 51,337,522 186,009,500 3.6233 1.970 1.970 1.975 1.970 1.997 94,077,176 1.9772 -0.28%
2014-01-20 0 3.620 3.610 3.620 3.580 3.670 46,159,351 166,870,693 3.6151 1.975 1.970 1.975 1.954 2.003 84,588,060 1.9727 -1.09%
2014-01-17 0 3.660 3.650 3.660 3.650 3.710 54,529,308 200,311,807 3.6735 1.997 1.992 1.997 1.992 2.025 99,926,196 2.0046 -0.81%
2014-01-16 0 3.690 3.680 3.690 3.670 3.760 63,821,314 235,365,045 3.6879 2.014 2.008 2.014 2.003 2.052 116,954,008 2.0125 -0.54%
2014-01-15 0 3.710 3.710 3.720 3.680 3.780 29,622,469 110,196,885 3.7200 2.025 2.025 2.030 2.008 2.063 54,283,848 2.0300 -0.27%
2014-01-14 0 3.720 3.710 3.720 3.690 3.740 39,490,000 146,845,444 3.7185 2.030 2.025 2.030 2.014 2.041 72,366,323 2.0292 0.27%
2014-01-13 0 3.710 3.720 3.730 3.690 3.770 49,064,809 182,436,679 3.7183 2.025 2.030 2.035 2.014 2.057 89,912,378 2.0290 0.27%
2014-01-10 0 3.700 3.690 3.710 3.660 3.740 42,689,477 158,032,359 3.7019 2.019 2.014 2.025 1.997 2.041 78,229,437 2.0201 1.09%
2014-01-09 0 3.660 3.650 3.660 3.640 3.750 64,600,578 237,644,491 3.6787 1.997 1.992 1.997 1.986 2.046 118,382,027 2.0074 -1.61%
2014-01-08 0 3.720 3.710 3.720 3.690 3.770 34,090,000 126,841,470 3.7208 2.030 2.025 2.030 2.014 2.057 62,470,700 2.0304 0.27%
2014-01-07 0 3.710 3.700 3.710 3.700 3.750 31,384,994 116,723,668 3.7191 2.025 2.019 2.025 2.019 2.046 57,513,715 2.0295 -0.80%
2014-01-06 0 3.740 3.740 3.750 3.700 3.770 44,410,220 165,672,468 3.7305 2.041 2.041 2.046 2.019 2.057 81,382,737 2.0357 -0.53%
2014-01-03 0 3.760 3.760 3.770 3.750 3.830 62,167,278 234,749,008 3.7761 2.052 2.052 2.057 2.046 2.090 113,922,950 2.0606 -2.59%
2014-01-02 0 3.860 3.860 3.870 3.840 3.940 25,773,500 99,645,825 3.8662 2.106 2.106 2.112 2.095 2.150 47,230,525 2.1098 -1.53%
2013-12-31 0 3.920 3.920 3.930 3.900 3.960 30,498,567 119,644,740 3.9230 2.139 2.139 2.145 2.128 2.161 55,889,317 2.1407 0.00%
2013-12-30 0 3.920 3.910 3.920 3.900 3.950 58,363,223 228,875,657 3.9216 2.139 2.134 2.139 2.128 2.155 106,951,933 2.1400 0.51%
2013-12-27 0 3.900 3.890 3.910 3.880 3.920 19,555,213 76,135,023 3.8933 2.128 2.123 2.134 2.117 2.139 35,835,372 2.1246 0.26%
2013-12-24 0 3.890 3.890 3.900 3.860 3.940 60,364,517 234,602,198 3.8864 2.123 2.123 2.128 2.106 2.150 110,619,349 2.1208 1.83%
2013-12-23 0 3.820 3.820 3.830 3.800 3.870 33,427,593 128,173,753 3.8344 2.085 2.085 2.090 2.074 2.112 61,256,824 2.0924 0.26%
2013-12-20 0 3.810 3.790 3.820 3.780 3.880 65,621,591 250,616,107 3.8191 2.079 2.068 2.085 2.063 2.117 120,253,057 2.0841 -1.30%
2013-12-19 0 3.860 3.850 3.860 3.810 3.920 54,372,770 210,053,367 3.8632 2.106 2.101 2.106 2.079 2.139 99,639,337 2.1081 -0.52%
2013-12-18 0 3.880 3.880 3.900 3.860 3.910 22,081,156 85,803,379 3.8858 2.117 2.117 2.128 2.106 2.134 40,464,220 2.1205 0.00%
2013-12-17 0 3.880 3.870 3.880 3.860 3.920 38,148,356 148,386,976 3.8897 2.117 2.112 2.117 2.106 2.139 69,907,729 2.1226 0.00%
2013-12-16 0 3.880 3.880 3.890 3.860 3.900 32,906,404 127,749,695 3.8822 2.117 2.117 2.123 2.106 2.128 60,301,733 2.1185 0.00%
2013-12-13 0 3.880 3.880 3.890 3.850 3.900 59,148,335 229,368,933 3.8779 2.117 2.117 2.123 2.101 2.128 108,390,668 2.1161 -0.51%
2013-12-12 0 3.900 3.900 3.910 3.880 3.920 50,925,443 198,742,930 3.9026 2.128 2.128 2.134 2.117 2.139 93,322,032 2.1296 -1.27%
2013-12-11 0 3.950 3.940 3.960 3.910 4.000 48,711,209 192,297,175 3.9477 2.155 2.150 2.161 2.134 2.183 89,264,398 2.1542 -1.50%
2013-12-10 0 4.010 4.000 4.010 3.990 4.070 50,272,972 201,892,716 4.0159 2.188 2.183 2.188 2.177 2.221 92,126,364 2.1915 -0.74%
2013-12-09 0 4.040 4.040 4.060 4.010 4.130 36,271,373 147,060,342 4.0544 2.205 2.205 2.216 2.188 2.254 66,468,115 2.2125 0.00%
2013-12-06 0 4.040 4.040 4.050 3.980 4.060 69,175,349 278,588,534 4.0273 2.205 2.205 2.210 2.172 2.216 126,765,399 2.1977 -0.98%
2013-12-05 0 4.080 4.070 4.090 4.030 4.130 35,153,214 143,229,476 4.0744 2.226 2.221 2.232 2.199 2.254 64,419,064 2.2234 0.25%
2013-12-04 0 4.070 4.070 4.080 4.050 4.150 72,476,684 296,675,375 4.0934 2.221 2.221 2.226 2.210 2.265 132,815,171 2.2337 -1.93%
2013-12-03 0 4.150 4.130 4.140 4.110 4.160 25,834,463 106,780,445 4.1333 2.265 2.254 2.259 2.243 2.270 47,342,241 2.2555 -1.19%
2013-12-02 0 4.200 4.180 4.210 4.140 4.220 30,250,207 126,576,755 4.1843 2.292 2.281 2.297 2.259 2.303 55,434,192 2.2834 0.24%
2013-11-29 0 4.190 4.180 4.190 4.100 4.210 51,992,304 216,979,999 4.1733 2.286 2.281 2.286 2.237 2.297 95,277,079 2.2774 1.70%
2013-11-28 0 4.120 4.110 4.120 4.100 4.170 42,616,600 176,517,266 4.1420 2.248 2.243 2.248 2.237 2.276 78,095,888 2.2603 0.24%
2013-11-27 0 4.110 4.100 4.110 4.030 4.120 54,912,259 224,237,867 4.0836 2.243 2.237 2.243 2.199 2.248 100,627,963 2.2284 0.49%
2013-11-26 0 4.090 4.070 4.090 4.070 4.150 34,437,578 141,267,567 4.1021 2.232 2.221 2.232 2.221 2.265 63,107,644 2.2385 0.25%
2013-11-25 0 4.080 4.080 4.100 4.080 4.170 26,324,929 108,448,109 4.1196 2.226 2.226 2.237 2.226 2.276 48,241,031 2.2480 -0.73%
2013-11-22 0 4.110 4.090 4.110 4.060 4.180 32,354,047 133,515,553 4.1267 2.243 2.232 2.243 2.216 2.281 59,289,526 2.2519 0.49%
2013-11-21 0 4.090 4.080 4.100 4.040 4.170 34,561,523 141,453,179 4.0928 2.232 2.226 2.237 2.205 2.276 63,334,776 2.2334 -1.68%
2013-11-20 0 4.160 4.160 4.170 4.140 4.190 45,783,874 190,506,535 4.1610 2.270 2.270 2.276 2.259 2.286 83,899,990 2.2706 0.73%
2013-11-19 0 4.130 4.120 4.140 4.120 4.170 75,387,300 312,598,081 4.1466 2.254 2.248 2.259 2.248 2.276 138,148,941 2.2628 0.24%
2013-11-18 0 4.120 4.120 4.130 4.020 4.170 119,803,510 491,956,443 4.1064 2.248 2.248 2.254 2.194 2.276 219,542,655 2.2408 3.78%
2013-11-15 0 3.970 3.970 3.980 3.900 3.990 48,664,820 192,842,676 3.9627 2.166 2.166 2.172 2.128 2.177 89,179,389 2.1624 2.32%
2013-11-14 0 3.880 3.870 3.880 3.860 3.920 27,353,129 106,449,326 3.8917 2.117 2.112 2.117 2.106 2.139 50,125,231 2.1237 0.26%
2013-11-13 0 3.870 3.860 3.870 3.830 3.990 73,084,519 283,546,789 3.8797 2.112 2.106 2.112 2.090 2.177 133,929,042 2.1171 -2.27%
2013-11-12 0 3.960 3.950 3.970 3.930 4.020 29,117,613 115,487,323 3.9662 2.161 2.155 2.166 2.145 2.194 53,358,688 2.1644 -0.25%
2013-11-11 0 3.970 3.960 3.970 3.880 4.010 39,422,393 156,041,066 3.9582 2.166 2.161 2.166 2.117 2.188 72,242,431 2.1600 1.53%
2013-11-08 0 3.910 3.910 3.920 3.890 3.960 44,159,000 172,780,920 3.9127 2.134 2.134 2.139 2.123 2.161 80,922,371 2.1351 -1.51%
2013-11-07 0 3.970 3.970 3.980 3.950 4.000 19,066,616 75,685,154 3.9695 2.166 2.166 2.172 2.155 2.183 34,940,007 2.1661 -0.50%
2013-11-06 0 3.990 3.980 3.990 3.970 4.000 31,467,460 125,385,465 3.9846 2.177 2.172 2.177 2.166 2.183 57,664,836 2.1744 -0.75%
2013-11-05 0 4.020 4.010 4.020 4.000 4.110 51,953,343 209,961,645 4.0414 2.194 2.188 2.194 2.183 2.243 95,205,682 2.2053 -0.25%
2013-11-04 0 4.030 4.020 4.030 3.990 4.080 30,386,460 122,157,166 4.0201 2.199 2.194 2.199 2.177 2.226 55,683,879 2.1938 -0.74%
2013-11-01 0 4.060 4.060 4.070 4.020 4.100 27,780,001 112,983,874 4.0671 2.216 2.216 2.221 2.194 2.237 50,907,483 2.2194 0.25%
2013-10-31 0 4.050 4.040 4.050 4.010 4.090 49,887,713 201,817,548 4.0454 2.210 2.205 2.210 2.188 2.232 91,420,368 2.2076 -0.98%
2013-10-30 0 4.090 4.090 4.100 3.990 4.120 54,110,389 218,901,477 4.0455 2.232 2.232 2.237 2.177 2.248 99,158,518 2.2076 1.74%
2013-10-29 0 4.020 4.020 4.030 3.960 4.060 62,396,000 250,273,130 4.0110 2.194 2.194 2.199 2.161 2.216 114,342,088 2.1888 -0.74%
2013-10-28 0 4.050 4.050 4.070 4.010 4.110 37,422,212 152,261,758 4.0688 2.210 2.210 2.221 2.188 2.243 68,577,054 2.2203 0.25%
2013-10-25 0 4.040 4.010 4.030 4.000 4.060 38,887,889 156,500,843 4.0244 2.205 2.188 2.199 2.183 2.216 71,262,940 2.1961 -0.25%
2013-10-24 0 4.050 4.040 4.050 4.010 4.090 47,566,001 192,818,454 4.0537 2.210 2.205 2.210 2.188 2.232 87,165,778 2.2121 -0.49%
2013-10-23 0 4.070 4.070 4.090 4.060 4.250 62,827,444 260,405,695 4.1448 2.221 2.221 2.232 2.216 2.319 115,132,719 2.2618 -3.10%
2013-10-22 0 4.200 4.190 4.200 4.090 4.220 55,897,538 232,994,876 4.1682 2.292 2.286 2.292 2.232 2.303 102,433,509 2.2746 1.45%
2013-10-21 0 4.140 4.130 4.140 4.120 4.180 42,371,998 175,914,564 4.1517 2.259 2.254 2.259 2.248 2.281 77,647,649 2.2655 -0.48%
2013-10-18 0 4.160 4.150 4.170 4.050 4.180 128,476,165 530,195,789 4.1268 2.270 2.265 2.276 2.210 2.281 235,435,492 2.2520 2.46%
2013-10-17 0 4.060 4.050 4.060 4.010 4.070 62,132,000 250,549,657 4.0325 2.216 2.210 2.216 2.188 2.221 113,858,302 2.2005 1.25%
2013-10-16 0 4.010 4.000 4.010 3.970 4.020 25,912,089 103,492,062 3.9940 2.188 2.183 2.188 2.166 2.194 47,484,492 2.1795 -0.25%
2013-10-15 0 4.020 4.020 4.030 3.970 4.050 52,755,166 211,474,191 4.0086 2.194 2.194 2.199 2.166 2.210 96,675,041 2.1875 1.77%
2013-10-11 0 3.950 3.940 3.950 3.930 4.070 82,960,883 328,704,496 3.9622 2.155 2.150 2.155 2.145 2.221 152,027,704 2.1621 -1.00%
2013-10-10 0 3.990 4.000 4.010 3.870 4.050 67,013,004 264,510,913 3.9472 2.177 2.183 2.188 2.112 2.210 122,802,853 2.1539 0.00%
2013-10-09 0 3.990 3.970 3.990 3.960 4.020 46,378,920 185,140,181 3.9919 2.177 2.166 2.177 2.161 2.194 84,990,425 2.1784 -0.99%
2013-10-08 0 4.030 4.020 4.030 4.010 4.060 32,609,487 131,604,104 4.0358 2.199 2.194 2.199 2.188 2.216 59,757,626 2.2023 -0.25%
2013-10-07 0 4.040 4.030 4.040 4.000 4.080 63,013,850 254,592,714 4.0403 2.205 2.199 2.205 2.183 2.226 115,474,312 2.2048 -0.49%
2013-10-04 0 4.060 4.060 4.070 3.970 4.110 99,527,991 402,324,940 4.0423 2.216 2.216 2.221 2.166 2.243 182,387,306 2.2059 -1.46%
2013-10-03 0 4.120 4.120 4.130 3.850 4.130 247,119,088 997,430,524 4.0362 2.248 2.248 2.254 2.101 2.254 452,851,345 2.2026 7.57%
2013-10-02 0 3.830 3.830 3.840 3.810 3.880 56,670,719 217,560,269 3.8390 2.090 2.090 2.095 2.079 2.117 103,850,381 2.0949 -0.78%
2013-09-30 0 3.860 3.840 3.860 3.840 3.910 64,632,505 250,131,976 3.8701 2.106 2.095 2.106 2.095 2.134 118,440,534 2.1119 -2.03%
2013-09-27 0 3.940 3.930 3.940 3.850 3.960 56,252,093 219,945,281 3.9100 2.150 2.145 2.150 2.101 2.161 103,083,239 2.1337 0.00%
2013-09-26 0 3.940 3.920 3.950 3.900 3.980 59,066,369 232,192,680 3.9310 2.150 2.139 2.155 2.128 2.172 108,240,464 2.1452 -1.50%
2013-09-25 0 4.000 3.990 4.010 3.950 4.010 65,702,786 261,573,783 3.9812 2.183 2.177 2.188 2.155 2.188 120,401,849 2.1725 1.01%
2013-09-24 0 3.960 3.960 3.980 3.950 3.990 76,849,164 304,906,319 3.9676 2.161 2.161 2.172 2.155 2.177 140,827,840 2.1651 -1.00%
2013-09-23 0 4.000 4.000 4.020 3.970 4.130 102,526,292 412,375,429 4.0221 2.183 2.183 2.194 2.166 2.254 187,881,760 2.1949 -3.38%
2013-09-19 0 4.140 4.120 4.140 4.100 4.180 98,821,418 407,990,262 4.1286 2.259 2.248 2.259 2.237 2.281 181,092,494 2.2529 2.22%
2013-09-18 0 4.050 4.040 4.050 4.040 4.180 58,464,129 238,095,356 4.0725 2.210 2.205 2.210 2.205 2.281 107,136,845 2.2223 -1.94%
2013-09-17 0 4.130 4.120 4.130 4.110 4.220 40,379,462 167,850,839 4.1568 2.254 2.248 2.254 2.243 2.303 73,996,282 2.2684 -0.24%
2013-09-16 0 4.140 4.140 4.150 4.030 4.170 47,016,744 193,569,185 4.1170 2.259 2.259 2.265 2.199 2.276 86,159,252 2.2466 3.50%
2013-09-13 0 4.000 4.000 4.020 3.960 4.070 82,107,504 327,816,520 3.9925 2.183 2.183 2.194 2.161 2.221 150,463,867 2.1787 -1.48%
2013-09-12 0 4.060 4.060 4.070 4.050 4.200 70,662,892 290,178,036 4.1065 2.216 2.216 2.221 2.210 2.292 129,491,356 2.2409 -2.17%
2013-09-11 0 4.150 4.140 4.160 4.120 4.260 53,929,778 224,552,487 4.1638 2.265 2.259 2.270 2.248 2.325 98,827,544 2.2722 -1.66%
2013-09-10 0 4.220 4.210 4.230 4.150 4.230 45,013,386 188,642,416 4.1908 2.303 2.297 2.308 2.265 2.308 82,488,053 2.2869 0.72%
2013-09-09 0 4.190 4.180 4.190 4.110 4.200 43,716,897 182,635,760 4.1777 2.286 2.281 2.286 2.243 2.292 80,112,207 2.2797 1.95%
2013-09-06 0 4.110 4.110 4.130 4.100 4.170 32,217,227 133,056,227 4.1300 2.243 2.243 2.254 2.237 2.276 59,038,801 2.2537 -0.48%
2013-09-05 0 4.130 4.130 4.140 4.100 4.150 52,647,908 217,308,172 4.1276 2.254 2.254 2.259 2.237 2.265 96,478,488 2.2524 0.73%
2013-09-04 0 4.100 4.090 4.100 4.020 4.100 34,737,199 141,409,500 4.0708 2.237 2.232 2.237 2.194 2.237 63,656,707 2.2214 0.74%
2013-09-03 0 4.070 4.070 4.080 3.970 4.110 50,297,393 203,915,412 4.0542 2.221 2.221 2.226 2.166 2.243 92,171,116 2.2124 2.78%
2013-09-02 0 3.960 3.950 3.970 3.920 3.990 47,362,375 186,978,792 3.9478 2.161 2.155 2.166 2.139 2.177 86,792,629 2.1543 1.28%
2013-08-30 0 3.910 3.900 3.910 3.900 4.010 46,178,006 181,608,403 3.9328 2.134 2.128 2.134 2.128 2.188 84,622,246 2.1461 -2.01%
2013-08-29 0 3.990 3.990 4.000 3.960 4.030 25,223,243 100,483,997 3.9838 2.177 2.177 2.183 2.161 2.199 46,222,166 2.1739 1.27%
2013-08-28 0 3.940 3.940 3.950 3.920 4.040 55,700,085 221,062,985 3.9688 2.150 2.150 2.155 2.139 2.205 102,071,672 2.1658 -2.23%
2013-08-27 0 4.030 4.020 4.030 4.000 4.080 74,561,211 301,185,151 4.0394 2.199 2.194 2.199 2.183 2.226 136,635,114 2.2043 -0.74%
2013-08-26 0 4.060 4.060 4.070 4.050 4.110 32,253,652 131,458,472 4.0758 2.216 2.216 2.221 2.210 2.243 59,105,550 2.2241 -0.25%
2013-08-23 0 4.070 4.070 4.080 4.020 4.080 76,946,491 311,600,743 4.0496 2.221 2.221 2.226 2.194 2.226 141,006,194 2.2098 1.75%
2013-08-22 0 4.000 3.980 3.990 3.990 4.100 84,886,953 342,101,706 4.0301 2.183 2.172 2.177 2.177 2.237 155,557,271 2.1992 -1.48%
2013-08-21 0 4.060 4.060 4.070 4.000 4.120 115,228,363 468,917,599 4.0695 2.216 2.216 2.221 2.183 2.248 211,158,594 2.2207 1.00%
2013-08-20 0 4.020 4.010 4.020 3.980 4.100 91,149,743 368,684,219 4.0448 2.194 2.188 2.194 2.172 2.237 167,033,976 2.2072 0.00%
2013-08-19 0 4.020 4.010 4.020 3.980 4.040 45,785,206 183,698,282 4.0122 2.194 2.188 2.194 2.172 2.205 83,902,431 2.1894 0.75%
2013-08-16 0 3.990 3.990 4.000 3.920 4.000 50,046,243 198,790,299 3.9721 2.177 2.177 2.183 2.139 2.183 91,710,878 2.1676 1.01%
2013-08-15 0 3.950 3.950 3.960 3.930 3.990 58,462,205 231,148,863 3.9538 2.155 2.155 2.161 2.145 2.177 107,133,319 2.1576 -0.25%
2013-08-13 0 3.960 3.940 3.960 3.900 4.000 81,135,414 320,111,843 3.9454 2.161 2.150 2.161 2.128 2.183 148,682,490 2.1530 0.25%
2013-08-12 0 3.950 3.940 3.960 3.890 3.960 34,398,788 135,433,424 3.9372 2.155 2.150 2.161 2.123 2.161 63,036,561 2.1485 1.02%
2013-08-09 0 3.910 3.900 3.910 3.900 3.990 43,581,987 171,308,772 3.9307 2.134 2.128 2.134 2.128 2.177 79,864,982 2.1450 0.26%
2013-08-08 0 3.900 3.880 3.900 3.870 3.940 55,417,088 216,291,350 3.9030 2.128 2.117 2.128 2.112 2.150 101,553,073 2.1298 -0.51%
2013-08-07 0 3.920 3.910 3.920 3.870 3.970 69,492,660 271,703,532 3.9098 2.139 2.134 2.139 2.112 2.166 127,346,879 2.1336 -1.51%
2013-08-06 0 3.980 3.970 3.980 3.890 3.990 29,763,743 117,145,233 3.9358 2.172 2.166 2.172 2.123 2.177 54,542,736 2.1478 0.00%
2013-08-05 0 3.980 3.980 4.000 3.970 4.030 31,933,875 127,659,395 3.9976 2.172 2.172 2.183 2.166 2.199 58,519,552 2.1815 0.51%
2013-08-02 0 3.960 3.940 3.960 3.930 3.990 47,069,907 186,570,576 3.9637 2.161 2.150 2.161 2.145 2.177 86,256,674 2.1630 1.28%
2013-08-01 0 3.910 3.900 3.920 3.870 3.950 77,617,913 303,490,460 3.9101 2.134 2.128 2.139 2.112 2.155 142,236,590 2.1337 1.03%
2013-07-31 0 3.870 3.860 3.870 3.780 3.870 54,072,200 207,824,511 3.8435 2.112 2.106 2.112 2.063 2.112 99,088,535 2.0974 1.57%
2013-07-30 0 3.810 3.790 3.800 3.770 3.840 25,782,028 98,097,685 3.8049 2.079 2.068 2.074 2.057 2.095 47,246,152 2.0763 0.79%
2013-07-29 0 3.780 3.780 3.800 3.760 3.820 23,754,447 89,758,512 3.7786 2.063 2.063 2.074 2.052 2.085 43,530,564 2.0620 -0.53%
2013-07-26 0 3.800 3.780 3.800 3.770 3.860 19,639,908 74,633,236 3.8001 2.074 2.063 2.074 2.057 2.106 35,990,578 2.0737 -0.78%
2013-07-25 0 3.830 3.830 3.840 3.780 3.900 47,975,480 184,657,959 3.8490 2.090 2.090 2.095 2.063 2.128 87,916,157 2.1004 1.06%
2013-07-24 0 3.790 3.770 3.790 3.740 3.820 22,770,820 86,013,906 3.7774 2.068 2.057 2.068 2.041 2.085 41,728,045 2.0613 0.26%
2013-07-23 0 3.780 3.770 3.790 3.640 3.820 71,858,630 271,383,240 3.7766 2.063 2.057 2.068 1.986 2.085 131,682,573 2.0609 3.56%
2013-07-22 0 3.650 3.650 3.670 3.630 3.730 38,624,573 141,316,156 3.6587 1.992 1.992 2.003 1.981 2.035 70,780,408 1.9965 -0.82%
2013-07-19 0 3.680 3.660 3.680 3.620 3.700 28,588,447 104,459,519 3.6539 2.008 1.997 2.008 1.975 2.019 52,388,979 1.9939 -0.81%
2013-07-18 0 3.710 3.700 3.710 3.660 3.730 26,807,000 98,858,424 3.6878 2.025 2.019 2.025 1.997 2.035 49,124,437 2.0124 -0.54%
2013-07-17 0 3.730 3.720 3.730 3.680 3.770 41,091,800 153,025,754 3.7240 2.035 2.030 2.035 2.008 2.057 75,301,657 2.0322 0.27%
2013-07-16 0 3.720 3.710 3.720 3.680 3.770 30,604,000 114,169,642 3.7305 2.030 2.025 2.030 2.008 2.057 56,082,526 2.0357 -0.80%
2013-07-15 0 3.750 3.730 3.760 3.710 3.820 51,428,560 192,984,528 3.7525 2.046 2.035 2.052 2.025 2.085 94,244,005 2.0477 -1.06%
2013-07-12 0 3.790 3.780 3.790 3.760 3.850 48,787,428 185,309,336 3.7983 2.068 2.063 2.068 2.052 2.101 89,404,071 2.0727 -0.79%
2013-07-11 0 3.820 3.820 3.840 3.800 3.900 44,950,516 173,220,544 3.8536 2.085 2.085 2.095 2.074 2.128 82,372,842 2.1029 0.53%
2013-07-10 0 3.800 3.760 3.800 3.720 3.860 42,125,284 159,239,564 3.7801 2.074 2.052 2.074 2.030 2.106 77,195,540 2.0628 1.88%
2013-07-09 0 3.730 3.720 3.740 3.700 3.830 38,596,688 145,273,636 3.7639 2.035 2.030 2.041 2.019 2.090 70,729,308 2.0539 1.36%
2013-07-08 0 3.680 3.680 3.700 3.610 3.720 37,301,407 137,123,214 3.6761 2.008 2.008 2.019 1.970 2.030 68,355,676 2.0060 -1.87%
2013-07-05 0 3.750 3.740 3.750 3.720 3.810 27,620,297 103,735,988 3.7558 2.046 2.041 2.046 2.030 2.079 50,614,822 2.0495 0.27%
2013-07-04 0 3.740 3.730 3.740 3.690 3.770 23,361,315 87,210,808 3.7331 2.041 2.035 2.041 2.014 2.057 42,810,141 2.0372 1.63%
2013-07-03 0 3.680 3.680 3.690 3.610 3.730 43,003,835 158,078,044 3.6759 2.008 2.008 2.014 1.970 2.035 78,805,505 2.0059 -1.60%
2013-07-02 0 3.740 3.730 3.750 3.670 3.760 43,052,307 160,546,549 3.7291 2.041 2.035 2.046 2.003 2.052 78,894,331 2.0350 1.08%
2013-06-28 0 3.700 3.690 3.700 3.630 3.760 106,464,075 393,294,986 3.6942 2.019 2.014 2.019 1.981 2.052 195,097,837 2.0159 0.00%
2013-06-27 0 3.700 3.700 3.710 3.650 3.770 53,327,450 198,109,788 3.7150 2.019 2.019 2.025 1.992 2.057 97,723,764 2.0272 0.27%
2013-06-26 0 3.690 3.680 3.690 3.630 3.750 66,728,098 247,059,683 3.7025 2.014 2.008 2.014 1.981 2.046 122,280,756 2.0204 2.79%
2013-06-25 0 3.590 3.590 3.600 3.480 3.640 75,930,727 271,151,219 3.5710 1.959 1.959 1.965 1.899 1.986 139,144,783 1.9487 0.84%
2013-06-24 0 3.560 3.560 3.570 3.500 3.590 58,753,836 208,518,052 3.5490 1.943 1.943 1.948 1.910 1.959 107,667,740 1.9367 -2.20%
2013-06-21 0 3.640 3.620 3.630 3.610 3.690 93,140,160 340,123,888 3.6517 1.986 1.975 1.981 1.970 2.014 170,681,460 1.9927 -0.82%
2013-06-20 0 3.670 3.660 3.680 3.580 3.700 39,582,000 144,168,666 3.6423 2.003 1.997 2.008 1.954 2.019 72,534,915 1.9876 -1.08%
2013-06-19 0 3.710 3.700 3.710 3.690 3.820 43,567,297 161,980,495 3.7179 2.025 2.019 2.025 2.014 2.085 79,838,062 2.0289 -2.11%
2013-06-18 0 3.790 3.770 3.790 3.670 3.790 50,216,352 187,634,568 3.7365 2.068 2.057 2.068 2.003 2.068 92,022,606 2.0390 0.53%
2013-06-17 0 3.770 3.760 3.770 3.730 3.820 36,251,127 136,908,302 3.7767 2.057 2.052 2.057 2.035 2.085 66,431,014 2.0609 0.27%
2013-06-14 0 3.760 3.760 3.770 3.670 3.770 99,815,599 372,488,373 3.7318 2.052 2.052 2.057 2.003 2.057 182,914,354 2.0364 3.30%
2013-06-13 0 3.640 3.640 3.650 3.500 3.670 108,004,493 387,271,050 3.5857 1.986 1.986 1.992 1.910 2.003 197,920,688 1.9567 -0.82%
2013-06-11 0 3.670 3.670 3.680 3.620 3.700 46,211,144 169,473,514 3.6674 2.003 2.003 2.008 1.975 2.019 84,682,972 2.0013 0.55%
2013-06-10 0 3.650 3.650 3.660 3.610 3.690 26,519,780 96,876,166 3.6530 1.992 1.992 1.997 1.970 2.014 48,598,100 1.9934 -0.27%
2013-06-07 0 3.660 3.650 3.660 3.650 3.740 39,071,026 144,057,390 3.6871 1.997 1.992 1.997 1.992 2.041 71,598,543 2.0120 -1.08%
2013-06-06 0 3.700 3.690 3.700 3.660 3.760 46,631,612 172,937,504 3.7086 2.019 2.014 2.019 1.997 2.052 85,453,489 2.0238 0.00%
2013-06-05 0 3.700 3.680 3.700 3.680 3.770 37,410,739 139,128,042 3.7189 2.019 2.008 2.019 2.008 2.057 68,556,029 2.0294 -0.54%
2013-06-04 0 3.720 3.710 3.720 3.670 3.760 62,162,774 231,405,409 3.7226 2.030 2.025 2.030 2.003 2.052 113,914,696 2.0314 1.22%
2013-06-03 0 3.760 3.760 3.770 3.680 3.800 65,931,659 247,567,487 3.7549 2.005 2.005 2.011 1.963 2.027 123,615,769 2.0027 1.08%
2013-05-31 0 3.720 3.710 3.720 3.710 3.790 75,784,179 284,011,779 3.7476 1.984 1.979 1.984 1.979 2.021 142,088,334 1.9988 -1.85%
2013-05-30 0 3.790 3.780 3.790 3.730 3.840 72,172,534 272,961,687 3.7821 2.021 2.016 2.021 1.989 2.048 135,316,833 2.0172 0.26%
2013-05-29 0 3.780 3.770 3.780 3.760 3.910 87,930,868 335,745,952 3.8183 2.016 2.011 2.016 2.005 2.085 164,862,253 2.0365 -3.57%
2013-05-28 0 3.920 3.900 3.920 3.880 3.930 47,008,000 183,666,505 3.9071 2.091 2.080 2.091 2.069 2.096 88,135,657 2.0839 0.26%
2013-05-27 0 3.910 3.890 3.910 3.850 3.920 20,355,378 79,429,151 3.9021 2.085 2.075 2.085 2.053 2.091 38,164,453 2.0812 0.77%
2013-05-24 0 3.880 3.880 3.890 3.880 3.960 53,932,038 211,198,784 3.9160 2.069 2.069 2.075 2.069 2.112 101,117,588 2.0886 0.00%
2013-05-23 0 3.880 3.870 3.890 3.870 4.080 99,388,884 392,176,403 3.9459 2.069 2.064 2.075 2.064 2.176 186,344,975 2.1046 -3.96%
2013-05-22 0 4.040 4.030 4.040 3.970 4.150 70,103,336 282,693,414 4.0325 2.155 2.149 2.155 2.117 2.213 131,437,278 2.1508 -1.46%
2013-05-21 0 4.100 4.100 4.120 4.070 4.180 46,105,003 189,402,365 4.1081 2.187 2.187 2.197 2.171 2.229 86,442,621 2.1911 -1.91%
2013-05-20 0 4.180 4.170 4.180 4.150 4.200 37,168,791 155,212,807 4.1759 2.229 2.224 2.229 2.213 2.240 69,688,049 2.2273 1.46%
2013-05-16 0 4.120 4.120 4.130 4.080 4.180 39,525,982 163,093,278 4.1262 2.197 2.197 2.203 2.176 2.229 74,107,564 2.2008 -0.48%
2013-05-15 0 4.140 4.140 4.150 4.090 4.180 46,076,643 191,145,316 4.1484 2.208 2.208 2.213 2.181 2.229 86,389,448 2.2126 0.73%
2013-05-14 0 4.110 4.100 4.110 4.030 4.120 44,393,801 181,095,939 4.0793 2.192 2.187 2.192 2.149 2.197 83,234,275 2.1757 1.73%
2013-05-13 0 4.040 4.040 4.050 4.030 4.090 23,818,629 96,606,336 4.0559 2.155 2.155 2.160 2.149 2.181 44,657,729 2.1633 -1.94%
2013-05-10 0 4.120 4.110 4.120 4.040 4.160 51,254,100 210,281,662 4.1027 2.197 2.192 2.197 2.155 2.219 96,096,702 2.1882 0.00%
2013-05-09 0 4.120 4.130 4.140 4.080 4.160 51,952,072 214,524,305 4.1293 2.197 2.203 2.208 2.176 2.219 97,405,335 2.2024 0.98%
2013-05-08 0 4.080 4.060 4.080 4.000 4.100 55,936,262 227,529,500 4.0677 2.176 2.165 2.176 2.133 2.187 104,875,323 2.1695 2.26%
2013-05-07 0 3.990 3.980 4.000 3.930 4.000 38,840,092 154,267,669 3.9719 2.128 2.123 2.133 2.096 2.133 72,821,584 2.1184 0.76%
2013-05-06 0 3.960 3.950 3.960 3.920 4.000 28,311,291 112,232,886 3.9642 2.112 2.107 2.112 2.091 2.133 53,081,055 2.1144 1.28%
2013-05-03 0 3.910 3.900 3.920 3.870 3.990 29,554,831 115,580,272 3.9107 2.085 2.080 2.091 2.064 2.128 55,412,577 2.0858 -0.26%
2013-05-02 0 3.920 3.910 3.920 3.900 3.950 29,200,628 114,599,920 3.9246 2.091 2.085 2.091 2.080 2.107 54,748,480 2.0932 -1.01%
2013-04-30 0 3.960 3.950 3.960 3.900 3.960 44,468,659 175,346,373 3.9431 2.112 2.107 2.112 2.080 2.112 83,374,627 2.1031 2.33%
2013-04-29 0 3.870 3.860 3.870 3.830 3.940 50,779,443 197,056,668 3.8806 2.064 2.059 2.064 2.043 2.101 95,206,764 2.0698 -1.02%
2013-04-26 0 3.910 3.900 3.920 3.830 3.960 44,063,320 172,554,933 3.9161 2.085 2.080 2.091 2.043 2.112 82,614,654 2.0887 0.00%
2013-04-25 0 3.910 3.900 3.910 3.870 3.980 42,437,996 165,835,514 3.9077 2.085 2.080 2.085 2.064 2.123 79,567,322 2.0842 1.03%
2013-04-24 0 3.870 3.870 3.880 3.800 3.920 55,808,100 216,265,814 3.8752 2.064 2.064 2.069 2.027 2.091 104,635,031 2.0669 2.11%
2013-04-23 0 3.790 3.780 3.790 3.750 3.870 51,855,140 196,479,987 3.7890 2.021 2.016 2.021 2.000 2.064 97,223,596 2.0209 -0.52%
2013-04-22 0 3.810 3.790 3.810 3.750 3.860 123,557,319 468,913,634 3.7951 2.032 2.021 2.032 2.000 2.059 231,658,557 2.0242 1.06%
2013-04-19 0 3.770 3.770 3.780 3.600 3.810 106,960,595 400,402,498 3.7435 2.011 2.011 2.016 1.920 2.032 200,541,233 1.9966 3.86%
2013-04-18 0 3.630 3.620 3.640 3.540 3.660 46,203,011 167,481,685 3.6249 1.936 1.931 1.941 1.888 1.952 86,626,377 1.9334 1.68%
2013-04-17 0 3.570 3.570 3.580 3.570 3.650 51,018,823 183,446,194 3.5957 1.904 1.904 1.909 1.904 1.947 95,655,579 1.9178 -1.92%
2013-04-16 0 3.640 3.630 3.640 3.590 3.690 40,064,635 146,088,789 3.6463 1.941 1.936 1.941 1.915 1.968 75,117,489 1.9448 -0.82%
2013-04-15 0 3.670 3.660 3.670 3.610 3.740 67,575,592 246,510,660 3.6479 1.957 1.952 1.957 1.925 1.995 126,697,992 1.9457 -2.13%
2013-04-12 0 3.750 3.740 3.770 3.720 3.800 33,662,060 126,205,109 3.7492 2.000 1.995 2.011 1.984 2.027 63,113,252 1.9997 -0.27%
2013-04-11 0 3.760 3.760 3.770 3.740 3.840 95,954,800 363,871,125 3.7921 2.005 2.005 2.011 1.995 2.048 179,906,384 2.0226 -1.31%
2013-04-10 0 3.810 3.800 3.810 3.800 3.900 77,708,155 297,993,011 3.8348 2.032 2.027 2.032 2.027 2.080 145,695,611 2.0453 -0.78%
2013-04-09 0 3.840 3.840 3.850 3.840 3.900 61,098,530 235,538,911 3.8551 2.048 2.048 2.053 2.048 2.080 114,554,099 2.0561 0.79%
2013-04-08 0 3.810 3.810 3.820 3.810 3.900 47,944,737 184,284,850 3.8437 2.032 2.032 2.037 2.032 2.080 89,891,952 2.0501 -0.26%
2013-04-05 0 3.820 3.800 3.820 3.720 3.890 42,186,129 160,803,668 3.8118 2.037 2.027 2.037 1.984 2.075 79,095,094 2.0330 -2.05%
2013-04-03 0 3.900 3.900 3.920 3.850 3.950 33,644,813 131,127,677 3.8974 2.080 2.080 2.091 2.053 2.107 63,080,916 2.0787 0.00%
2013-04-02 0 3.900 3.900 3.920 3.890 3.950 53,937,120 211,130,798 3.9144 2.080 2.080 2.091 2.075 2.107 101,127,117 2.0878 -0.26%
2013-03-28 0 3.910 3.910 3.930 3.890 3.960 73,202,000 286,179,490 3.9094 2.085 2.085 2.096 2.075 2.112 137,246,987 2.0851 -1.51%
2013-03-27 0 3.970 3.960 3.970 3.960 4.040 38,953,127 155,324,218 3.9875 2.117 2.112 2.117 2.112 2.155 73,033,514 2.1268 0.25%
2013-03-26 0 3.960 3.970 3.980 3.950 4.000 39,566,300 156,981,073 3.9675 2.112 2.117 2.123 2.107 2.133 74,183,157 2.1161 -0.50%
2013-03-25 0 3.980 3.980 3.990 3.950 4.050 30,973,000 123,269,440 3.9799 2.123 2.123 2.128 2.107 2.160 58,071,513 2.1227 0.25%
2013-03-22 0 3.970 3.970 3.980 3.920 4.020 56,366,859 223,968,068 3.9734 2.117 2.117 2.123 2.091 2.144 105,682,653 2.1193 1.02%
2013-03-21 0 3.930 3.930 3.940 3.900 4.000 57,286,090 226,516,828 3.9541 2.096 2.096 2.101 2.080 2.133 107,406,126 2.1090 0.00%
2013-03-20 0 3.930 3.920 3.930 3.860 3.950 51,155,747 200,188,309 3.9133 2.096 2.091 2.096 2.059 2.107 95,912,299 2.0872 0.77%
2013-03-19 0 3.900 3.900 3.910 3.880 4.010 62,254,463 243,999,234 3.9194 2.080 2.080 2.085 2.069 2.139 116,721,366 2.0904 -2.26%
2013-03-18 0 3.990 3.980 3.990 3.960 4.040 42,955,454 171,643,738 3.9959 2.128 2.123 2.128 2.112 2.155 80,537,507 2.1312 -0.99%
2013-03-15 0 4.030 4.020 4.030 3.970 4.110 93,774,896 377,197,560 4.0224 2.149 2.144 2.149 2.117 2.192 175,819,266 2.1454 0.75%
2013-03-14 0 4.000 4.000 4.010 3.960 4.060 67,417,739 269,031,460 3.9905 2.133 2.133 2.139 2.112 2.165 126,402,032 2.1284 0.25%
2013-03-13 0 3.990 3.970 3.980 3.970 4.040 50,948,703 203,758,892 3.9993 2.128 2.117 2.123 2.117 2.155 95,524,111 2.1331 -1.24%
2013-03-12 0 4.040 4.040 4.060 4.030 4.100 39,332,888 159,686,292 4.0599 2.155 2.155 2.165 2.149 2.187 73,745,531 2.1654 -1.22%
2013-03-11 0 4.090 4.090 4.100 4.020 4.140 51,704,960 210,778,127 4.0766 2.181 2.181 2.187 2.144 2.208 96,942,023 2.1743 -0.97%
2013-03-08 0 4.130 4.120 4.140 4.090 4.160 48,034,660 198,351,222 4.1293 2.203 2.197 2.208 2.181 2.219 90,060,549 2.2024 1.47%
2013-03-07 0 4.070 4.070 4.080 4.060 4.090 54,456,468 221,858,243 4.0740 2.171 2.171 2.176 2.165 2.181 102,100,846 2.1729 -0.49%
2013-03-06 0 4.090 4.080 4.090 4.000 4.150 90,546,327 370,155,804 4.0880 2.181 2.176 2.181 2.133 2.213 169,765,997 2.1804 2.00%
2013-03-05 0 4.010 4.010 4.020 3.960 4.020 52,478,437 209,181,721 3.9861 2.139 2.139 2.144 2.112 2.144 98,392,221 2.1260 0.75%
2013-03-04 0 3.980 3.970 3.980 3.970 4.040 48,908,419 195,640,733 4.0001 2.123 2.117 2.123 2.117 2.155 91,698,767 2.1335 -0.75%
2013-03-01 0 4.010 4.000 4.010 4.000 4.040 38,940,654 156,476,907 4.0183 2.139 2.133 2.139 2.133 2.155 73,010,128 2.1432 -0.25%
2013-02-28 0 4.020 4.000 4.020 3.970 4.050 63,203,319 253,861,049 4.0166 2.144 2.133 2.144 2.117 2.160 118,500,384 2.1423 1.52%
2013-02-27 0 3.960 3.960 3.970 3.940 3.990 60,570,100 240,044,242 3.9631 2.112 2.112 2.117 2.101 2.128 113,563,341 2.1137 -0.75%
2013-02-26 0 3.990 3.980 3.990 3.980 4.020 38,972,375 155,720,283 3.9957 2.128 2.123 2.128 2.123 2.144 73,069,602 2.1311 -0.50%
2013-02-25 0 4.010 4.000 4.010 3.970 4.040 55,652,615 222,997,642 4.0070 2.139 2.133 2.139 2.117 2.155 104,343,511 2.1371 0.75%
2013-02-22 0 3.980 3.980 3.990 3.940 4.040 54,098,000 216,227,030 3.9970 2.123 2.123 2.128 2.101 2.155 101,428,752 2.1318 0.76%
2013-02-21 0 3.950 3.950 3.960 3.950 4.040 79,568,070 316,584,181 3.9788 2.107 2.107 2.112 2.107 2.155 149,182,780 2.1221 -2.71%
2013-02-20 0 4.060 4.050 4.070 4.030 4.100 62,296,038 252,861,308 4.0590 2.165 2.160 2.171 2.149 2.187 116,799,316 2.1649 0.25%
2013-02-19 0 4.050 4.040 4.050 4.040 4.110 50,110,770 204,529,572 4.0815 2.160 2.155 2.160 2.155 2.192 93,953,064 2.1769 -0.74%
2013-02-18 0 4.080 4.070 4.080 4.020 4.140 57,371,758 234,569,395 4.0886 2.176 2.171 2.176 2.144 2.208 107,566,746 2.1807 0.99%
2013-02-15 0 4.040 4.030 4.040 4.020 4.070 50,310,239 203,489,477 4.0447 2.155 2.149 2.155 2.144 2.171 94,327,050 2.1573 -0.74%
2013-02-14 0 4.070 4.050 4.060 4.030 4.100 60,298,261 244,909,238 4.0616 2.171 2.160 2.165 2.149 2.187 113,053,668 2.1663 -0.49%
2013-02-08 0 4.090 4.090 4.100 4.050 4.130 94,745,493 386,772,183 4.0822 2.181 2.181 2.187 2.160 2.203 177,639,046 2.1773 -0.97%
2013-02-07 0 4.130 4.120 4.130 4.120 4.190 65,515,366 271,536,983 4.1446 2.203 2.197 2.203 2.197 2.235 122,835,258 2.2106 -1.90%
2013-02-06 0 4.210 4.190 4.200 4.180 4.270 49,997,195 211,012,556 4.2205 2.245 2.235 2.240 2.229 2.277 93,740,121 2.2510 0.48%
2013-02-05 0 4.190 4.180 4.190 4.160 4.230 33,291,292 139,520,020 4.1909 2.235 2.229 2.235 2.219 2.256 62,418,097 2.2352 -1.18%
2013-02-04 0 4.240 4.240 4.250 4.230 4.320 32,440,999 138,442,645 4.2675 2.261 2.261 2.267 2.256 2.304 60,823,876 2.2761 -0.24%
2013-02-01 0 4.250 4.250 4.260 4.190 4.280 43,168,681 183,696,822 4.2553 2.267 2.267 2.272 2.235 2.283 80,937,288 2.2696 0.71%
2013-01-31 0 4.220 4.220 4.230 4.150 4.250 74,184,824 311,384,742 4.1974 2.251 2.251 2.256 2.213 2.267 139,089,691 2.2387 0.00%
2013-01-30 0 4.220 4.220 4.230 4.190 4.270 66,186,403 280,245,850 4.2342 2.251 2.251 2.256 2.235 2.277 124,093,390 2.2583 0.96%
2013-01-29 0 4.180 4.170 4.180 4.160 4.230 78,925,757 329,895,711 4.1798 2.229 2.224 2.229 2.219 2.256 147,978,502 2.2293 -1.42%
2013-01-28 0 4.240 4.220 4.230 4.160 4.300 82,742,831 350,559,485 4.2367 2.261 2.251 2.256 2.219 2.293 155,135,163 2.2597 1.19%
2013-01-25 0 4.190 4.180 4.190 4.130 4.240 76,682,015 319,680,115 4.1689 2.235 2.229 2.235 2.203 2.261 143,771,693 2.2235 -1.41%
2013-01-24 0 4.250 4.240 4.250 4.220 4.370 88,465,416 376,756,504 4.2588 2.267 2.261 2.267 2.251 2.331 165,864,481 2.2715 -2.30%
2013-01-23 0 4.350 4.340 4.350 4.300 4.400 62,481,564 271,543,460 4.3460 2.320 2.315 2.320 2.293 2.347 117,147,160 2.3180 -0.46%
2013-01-22 0 4.370 4.360 4.370 4.310 4.380 54,763,371 238,163,752 4.3490 2.331 2.325 2.331 2.299 2.336 102,676,261 2.3196 0.46%
2013-01-21 0 4.350 4.340 4.350 4.330 4.410 43,400,413 189,764,256 4.3724 2.320 2.315 2.320 2.309 2.352 81,371,764 2.3321 -1.14%
2013-01-18 0 4.400 4.390 4.400 4.370 4.420 91,862,878 403,667,747 4.3942 2.347 2.341 2.347 2.331 2.357 172,234,409 2.3437 0.46%
2013-01-17 0 4.380 4.370 4.380 4.330 4.390 42,573,091 185,803,215 4.3643 2.336 2.331 2.336 2.309 2.341 79,820,612 2.3278 0.69%
2013-01-16 0 4.350 4.350 4.360 4.320 4.380 55,052,988 239,082,783 4.3428 2.320 2.320 2.325 2.304 2.336 103,219,266 2.3163 -0.46%
2013-01-15 0 4.370 4.360 4.380 4.320 4.420 78,392,071 341,745,968 4.3594 2.331 2.325 2.336 2.304 2.357 146,977,890 2.3252 -0.68%
2013-01-14 0 4.400 4.390 4.400 4.300 4.410 72,505,996 317,022,190 4.3724 2.347 2.341 2.347 2.293 2.352 135,942,043 2.3320 1.85%
2013-01-11 0 4.320 4.310 4.330 4.280 4.400 48,672,483 210,689,180 4.3287 2.304 2.299 2.309 2.283 2.347 91,256,409 2.3088 -0.46%
2013-01-10 0 4.340 4.340 4.350 4.280 4.350 88,691,250 383,280,641 4.3215 2.315 2.315 2.320 2.283 2.320 166,287,899 2.3049 1.40%
2013-01-09 0 4.280 4.270 4.280 4.250 4.300 43,948,756 187,662,752 4.2700 2.283 2.277 2.283 2.267 2.293 82,399,857 2.2775 0.94%
2013-01-08 0 4.240 4.230 4.240 4.220 4.290 49,064,435 208,000,506 4.2393 2.261 2.256 2.261 2.251 2.288 91,991,282 2.2611 -0.93%
2013-01-07 0 4.280 4.280 4.290 4.260 4.330 64,699,636 277,651,602 4.2914 2.283 2.283 2.288 2.272 2.309 121,305,840 2.2889 -0.47%
2013-01-04 0 4.300 4.300 4.310 4.270 4.370 63,090,408 272,379,623 4.3173 2.293 2.293 2.299 2.277 2.331 118,288,686 2.3027 -0.46%
2013-01-03 0 4.320 4.310 4.320 4.300 4.430 101,939,799 442,403,131 4.3398 2.304 2.299 2.304 2.293 2.363 191,127,705 2.3147 -1.59%
2013-01-02 0 4.390 4.380 4.390 4.350 4.460 65,633,210 288,791,545 4.4001 2.341 2.336 2.341 2.320 2.379 123,056,205 2.3468 1.86%
2012-12-31 0 4.310 4.300 4.310 4.260 4.320 23,933,152 102,928,222 4.3007 2.299 2.293 2.299 2.272 2.304 44,872,449 2.2938 1.17%
2012-12-28 0 4.260 4.240 4.250 4.240 4.330 35,355,668 151,531,997 4.2859 2.272 2.261 2.267 2.261 2.309 66,288,611 2.2859 -0.70%
2012-12-27 0 4.290 4.280 4.300 4.240 4.320 47,758,593 204,599,586 4.2840 2.288 2.283 2.293 2.261 2.304 89,542,949 2.2849 0.47%
2012-12-24 0 4.270 4.260 4.270 4.220 4.280 43,317,612 184,242,692 4.2533 2.277 2.272 2.277 2.251 2.283 81,216,520 2.2685 0.47%
2012-12-21 0 4.250 4.260 4.270 4.200 4.290 105,369,524 447,271,934 4.2448 2.267 2.272 2.277 2.240 2.288 197,558,122 2.2640 -0.93%
2012-12-20 0 4.290 4.280 4.290 4.260 4.310 58,247,901 249,614,722 4.2854 2.288 2.283 2.288 2.272 2.299 109,209,433 2.2857 0.70%
2012-12-19 0 4.260 4.250 4.260 4.200 4.290 71,413,237 303,662,615 4.2522 2.272 2.267 2.272 2.240 2.288 133,893,221 2.2679 0.71%
2012-12-18 0 4.230 4.220 4.230 4.190 4.270 68,301,860 288,294,631 4.2209 2.256 2.251 2.256 2.235 2.277 128,059,677 2.2513 -0.24%
2012-12-17 0 4.240 4.230 4.240 4.220 4.330 60,484,884 257,108,274 4.2508 2.261 2.256 2.261 2.251 2.309 113,403,569 2.2672 -1.85%
2012-12-14 0 4.320 4.320 4.330 4.230 4.360 58,551,400 252,433,472 4.3113 2.304 2.304 2.309 2.256 2.325 109,778,465 2.2995 1.17%
2012-12-13 0 4.270 4.270 4.280 4.230 4.330 50,625,585 216,477,413 4.2760 2.277 2.277 2.283 2.256 2.309 94,918,294 2.2807 -0.70%
2012-12-12 0 4.300 4.290 4.300 4.250 4.330 63,737,388 272,729,139 4.2790 2.293 2.288 2.293 2.267 2.309 119,501,714 2.2822 0.47%
2012-12-11 0 4.280 4.270 4.280 4.210 4.290 60,309,939 257,076,982 4.2626 2.283 2.277 2.283 2.245 2.288 113,075,563 2.2735 -0.47%
2012-12-10 0 4.300 4.290 4.300 4.250 4.370 61,169,347 262,813,618 4.2965 2.293 2.288 2.293 2.267 2.331 114,686,874 2.2916 -0.69%
2012-12-07 0 4.330 4.310 4.330 4.290 4.400 50,038,575 217,198,842 4.3406 2.309 2.299 2.309 2.288 2.347 93,817,705 2.3151 0.00%
2012-12-06 0 4.330 4.330 4.340 4.270 4.370 30,967,253 133,613,881 4.3147 2.309 2.309 2.315 2.277 2.331 58,060,738 2.3013 -0.23%
2012-12-05 0 4.340 4.320 4.330 4.200 4.360 95,738,109 413,185,254 4.3158 2.315 2.304 2.309 2.240 2.325 179,500,109 2.3019 2.36%
2012-12-04 0 4.240 4.220 4.230 4.110 4.270 65,427,515 275,880,093 4.2166 2.261 2.251 2.256 2.192 2.277 122,670,546 2.2490 2.91%
2012-12-03 0 4.120 4.120 4.130 4.090 4.290 68,176,891 282,978,215 4.1506 2.197 2.197 2.203 2.181 2.288 127,825,372 2.2138 -2.37%
2012-11-30 0 4.220 4.220 4.230 4.160 4.250 59,616,000 251,489,202 4.2185 2.251 2.251 2.256 2.219 2.267 111,774,492 2.2500 0.72%
2012-11-29 0 4.190 4.190 4.200 4.180 4.230 50,154,531 210,806,543 4.2031 2.235 2.235 2.240 2.229 2.256 94,035,112 2.2418 -0.24%
2012-11-28 0 4.200 4.190 4.200 4.150 4.220 42,283,802 177,192,087 4.1905 2.240 2.235 2.240 2.213 2.251 79,278,222 2.2351 -0.24%
2012-11-27 0 4.210 4.210 4.220 4.150 4.320 66,571,184 281,901,773 4.2346 2.245 2.245 2.251 2.213 2.304 124,814,819 2.2586 -2.32%
2012-11-26 0 4.310 4.310 4.320 4.260 4.380 48,716,291 209,436,321 4.2991 2.299 2.299 2.304 2.272 2.336 91,338,545 2.2930 -1.82%
2012-11-23 0 4.390 4.380 4.390 4.320 4.400 47,557,388 208,073,387 4.3752 2.341 2.336 2.341 2.304 2.347 89,165,709 2.3336 1.39%
2012-11-22 0 4.330 4.330 4.340 4.220 4.370 68,046,798 294,988,490 4.3351 2.309 2.309 2.315 2.251 2.331 127,581,459 2.3122 1.88%
2012-11-21 0 4.250 4.240 4.250 4.170 4.250 35,579,968 149,784,315 4.2098 2.267 2.261 2.267 2.224 2.267 66,709,153 2.2453 1.92%
2012-11-20 0 4.170 4.160 4.170 4.140 4.270 53,399,185 224,869,149 4.2111 2.224 2.219 2.224 2.208 2.277 100,118,538 2.2460 -0.95%
2012-11-19 0 4.210 4.200 4.210 4.120 4.230 69,395,791 289,950,555 4.1782 2.245 2.240 2.245 2.197 2.256 130,110,696 2.2285 1.45%
2012-11-16 0 4.150 4.150 4.160 4.020 4.180 154,484,693 634,955,527 4.1102 2.213 2.213 2.219 2.144 2.229 289,644,526 2.1922 4.01%
2012-11-15 0 3.990 3.980 3.990 3.970 4.070 79,130,093 318,565,476 4.0258 2.128 2.123 2.128 2.117 2.171 148,361,613 2.1472 -2.44%
2012-11-14 0 4.090 4.080 4.090 4.020 4.170 88,768,098 363,154,177 4.0910 2.181 2.176 2.181 2.144 2.224 166,431,982 2.1820 -0.49%
2012-11-13 0 4.110 4.100 4.110 4.100 4.210 85,423,150 354,694,334 4.1522 2.192 2.187 2.192 2.187 2.245 160,160,514 2.2146 -3.07%
2012-11-12 0 4.240 4.230 4.240 4.210 4.360 57,347,180 245,116,255 4.2743 2.261 2.256 2.261 2.245 2.325 107,520,664 2.2797 -0.70%
2012-11-09 0 4.270 4.260 4.270 4.220 4.340 71,973,514 308,832,708 4.2909 2.277 2.272 2.277 2.251 2.315 134,943,689 2.2886 0.23%
2012-11-08 0 4.260 4.250 4.260 4.250 4.420 66,088,900 285,647,140 4.3222 2.272 2.267 2.272 2.267 2.357 123,910,581 2.3053 -3.62%
2012-11-07 0 4.420 4.410 4.430 4.370 4.470 71,833,220 316,434,525 4.4051 2.357 2.352 2.363 2.331 2.384 134,680,651 2.3495 -0.45%
2012-11-06 0 4.440 4.430 4.440 4.370 4.540 56,952,000 252,237,678 4.4290 2.368 2.363 2.368 2.331 2.421 106,779,738 2.3622 -0.89%
2012-11-05 0 4.480 4.470 4.480 4.460 4.520 38,768,029 174,073,913 4.4901 2.389 2.384 2.389 2.379 2.411 72,686,472 2.3949 -0.22%
2012-11-02 0 4.490 4.490 4.500 4.470 4.680 99,043,506 451,947,685 4.5631 2.395 2.395 2.400 2.384 2.496 185,697,423 2.4338 -2.18%
2012-11-01 0 4.590 4.590 4.600 4.560 4.640 58,693,907 269,846,586 4.5975 2.448 2.448 2.453 2.432 2.475 110,045,653 2.4521 -0.43%
2012-10-31 0 4.610 4.590 4.600 4.570 4.620 23,780,501 109,365,263 4.5989 2.459 2.448 2.453 2.437 2.464 44,586,242 2.4529 0.66%
2012-10-30 0 4.580 4.570 4.590 4.540 4.640 30,531,300 139,996,061 4.5853 2.443 2.437 2.448 2.421 2.475 57,243,367 2.4456 0.22%
2012-10-29 0 4.570 4.570 4.580 4.460 4.660 82,024,270 375,679,158 4.5801 2.437 2.437 2.443 2.379 2.485 153,787,928 2.4428 0.88%
2012-10-26 0 4.530 4.520 4.530 4.500 4.700 75,819,690 346,059,745 4.5642 2.416 2.411 2.416 2.400 2.507 142,154,914 2.4344 -2.79%
2012-10-25 0 4.660 4.650 4.660 4.590 4.700 60,439,585 280,495,255 4.6409 2.485 2.480 2.485 2.448 2.507 113,318,638 2.4753 0.00%
2012-10-24 0 4.660 4.650 4.660 4.600 4.850 107,585,787 505,726,374 4.7007 2.485 2.480 2.485 2.453 2.587 201,713,410 2.5072 -4.31%
2012-10-22 0 4.870 4.850 4.870 4.850 4.890 36,942,448 179,626,281 4.8623 2.597 2.587 2.597 2.587 2.608 69,263,677 2.5934 -0.20%
2012-10-19 0 4.880 4.870 4.890 4.840 4.900 49,217,165 240,118,838 4.8788 2.603 2.597 2.608 2.581 2.613 92,277,637 2.6021 0.21%
2012-10-18 0 4.870 4.870 4.880 4.770 4.900 92,778,791 449,673,431 4.8467 2.597 2.597 2.603 2.544 2.613 173,951,661 2.5850 2.96%
2012-10-17 0 4.730 4.730 4.740 4.680 4.750 60,959,812 287,850,918 4.7220 2.523 2.523 2.528 2.496 2.533 114,294,015 2.5185 1.50%
2012-10-16 0 4.660 4.660 4.670 4.570 4.670 58,835,682 271,778,822 4.6193 2.485 2.485 2.491 2.437 2.491 110,311,468 2.4637 1.30%
2012-10-15 0 4.600 4.600 4.610 4.550 4.650 39,223,972 180,323,193 4.5973 2.453 2.453 2.459 2.427 2.480 73,541,323 2.4520 0.44%
2012-10-12 0 4.580 4.590 4.600 4.580 4.750 40,124,794 185,596,180 4.6255 2.443 2.448 2.453 2.443 2.533 75,230,282 2.4670 -0.65%
2012-10-11 0 4.610 4.590 4.610 4.540 4.650 53,483,047 246,298,263 4.6052 2.459 2.448 2.459 2.421 2.480 100,275,772 2.4562 0.66%
2012-10-10 0 4.580 4.580 4.590 4.530 4.620 28,488,277 130,003,637 4.5634 2.443 2.443 2.448 2.416 2.464 53,412,887 2.4339 -0.22%
2012-10-09 0 4.590 4.600 4.610 4.550 4.650 48,044,115 220,971,710 4.5994 2.448 2.453 2.459 2.427 2.480 90,078,277 2.4531 1.55%
2012-10-08 0 4.520 4.530 4.540 4.500 4.590 58,254,700 264,394,889 4.5386 2.411 2.416 2.421 2.400 2.448 109,222,180 2.4207 -1.31%
2012-10-05 0 4.580 4.570 4.580 4.530 4.650 68,791,710 314,143,755 4.5666 2.443 2.437 2.443 2.416 2.480 128,978,100 2.4356 0.44%
2012-10-04 0 4.560 4.550 4.570 4.460 4.570 40,790,337 184,923,565 4.5335 2.432 2.427 2.437 2.379 2.437 76,478,113 2.4180 0.66%
2012-10-03 0 4.530 4.530 4.540 4.480 4.620 67,899,938 307,135,191 4.5234 2.416 2.416 2.421 2.389 2.464 127,306,110 2.4126 1.12%
2012-09-28 0 4.480 4.470 4.480 4.430 4.530 48,567,464 217,236,681 4.4729 2.389 2.384 2.389 2.363 2.416 91,059,508 2.3857 0.67%
2012-09-27 0 4.450 4.450 4.460 4.380 4.500 74,805,406 331,552,650 4.4322 2.373 2.373 2.379 2.336 2.400 140,253,225 2.3640 -0.22%
2012-09-26 0 4.460 4.440 4.450 4.390 4.500 54,916,605 244,186,244 4.4465 2.379 2.368 2.373 2.341 2.400 102,963,560 2.3716 -1.11%
2012-09-25 0 4.510 4.500 4.510 4.450 4.600 47,454,575 214,054,041 4.5107 2.405 2.400 2.405 2.373 2.453 88,972,944 2.4058 -0.44%
2012-09-24 0 4.530 4.520 4.540 4.500 4.600 69,611,430 317,452,960 4.5604 2.416 2.411 2.421 2.400 2.453 130,515,000 2.4323 -1.74%
2012-09-21 0 4.610 4.540 4.550 4.520 4.650 188,460,347 862,448,251 4.5763 2.459 2.421 2.427 2.411 2.480 353,345,738 2.4408 1.77%
2012-09-20 0 4.530 4.510 4.520 4.510 4.690 76,525,178 348,996,489 4.5605 2.416 2.405 2.411 2.405 2.501 143,477,638 2.4324 -2.79%
2012-09-19 0 4.660 4.640 4.660 4.550 4.710 72,702,194 338,224,302 4.6522 2.485 2.475 2.485 2.427 2.512 136,309,897 2.4813 1.97%
2012-09-18 0 4.570 4.560 4.570 4.520 4.750 135,311,056 623,761,562 4.6098 2.437 2.432 2.437 2.411 2.533 253,695,728 2.4587 -4.99%
2012-09-17 0 4.810 4.790 4.800 4.750 4.880 131,616,612 632,538,607 4.8059 2.565 2.555 2.560 2.533 2.603 246,768,987 2.5633 -2.04%
2012-09-14 0 4.910 4.900 4.910 4.810 4.920 148,873,001 724,718,614 4.8680 2.619 2.613 2.619 2.565 2.624 279,123,122 2.5964 3.15%
2012-09-13 0 4.760 4.750 4.760 4.600 4.760 104,812,905 490,926,803 4.6838 2.539 2.533 2.539 2.453 2.539 196,514,513 2.4982 2.59%
2012-09-12 0 4.640 4.620 4.640 4.570 4.690 74,697,738 345,203,181 4.6213 2.475 2.464 2.475 2.437 2.501 140,051,357 2.4648 1.75%
2012-09-11 0 4.560 4.550 4.560 4.390 4.590 65,078,481 292,779,268 4.4989 2.432 2.427 2.432 2.341 2.448 122,016,139 2.3995 1.79%
2012-09-10 0 4.480 4.470 4.480 4.420 4.550 67,598,277 303,001,431 4.4824 2.389 2.384 2.389 2.357 2.427 126,740,524 2.3907 -0.88%
2012-09-07 0 4.520 4.520 4.540 4.390 4.540 96,200,822 432,382,873 4.4946 2.411 2.411 2.421 2.341 2.421 180,367,653 2.3972 3.43%
2012-09-06 0 4.370 4.370 4.380 4.290 4.420 82,538,875 361,002,624 4.3737 2.331 2.331 2.336 2.288 2.357 154,752,765 2.3328 2.10%
2012-09-05 0 4.280 4.290 4.300 4.260 4.390 90,321,348 389,715,409 4.3148 2.283 2.288 2.293 2.272 2.341 169,344,182 2.3013 -0.47%
2012-09-04 0 4.300 4.300 4.320 4.300 4.420 38,430,672 166,929,025 4.3436 2.293 2.293 2.304 2.293 2.357 72,053,959 2.3167 -1.83%
2012-09-03 0 4.380 4.370 4.380 4.280 4.420 89,137,940 388,887,538 4.3628 2.336 2.331 2.336 2.283 2.357 167,125,402 2.3269 2.82%
2012-08-31 0 4.260 4.250 4.260 4.230 4.340 50,898,277 217,386,701 4.2710 2.272 2.267 2.272 2.256 2.315 95,429,567 2.2780 -1.16%
2012-08-30 0 4.310 4.300 4.310 4.300 4.410 62,254,851 269,705,607 4.3323 2.299 2.293 2.299 2.293 2.352 116,722,094 2.3107 -3.15%
2012-08-29 0 4.450 4.440 4.460 4.380 4.460 48,067,336 212,825,310 4.4276 2.373 2.368 2.379 2.336 2.379 90,121,814 2.3615 1.37%
2012-08-28 0 4.390 4.380 4.400 4.340 4.430 44,643,810 195,286,020 4.3743 2.341 2.336 2.347 2.315 2.363 83,703,019 2.3331 -0.45%
2012-08-27 0 4.410 4.400 4.410 4.340 4.460 46,758,319 206,022,213 4.4061 2.352 2.347 2.352 2.315 2.379 87,667,528 2.3500 -0.45%
2012-08-24 0 4.430 4.410 4.420 4.380 4.550 143,035,868 640,602,562 4.4786 2.363 2.352 2.357 2.336 2.427 268,179,037 2.3887 -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 2.373 2.373 2.379 2.288 2.395 579,355,422 2.3476 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 2.224 2.219 2.224 2.043 2.235 481,015,224 2.1721 4.51%
2012-08-21 0 3.990 3.990 4.000 3.950 4.020 50,526,633 201,898,343 3.9959 2.128 2.128 2.133 2.107 2.144 94,732,769 2.1312 -0.25%
2012-08-20 0 4.000 3.990 4.000 3.950 4.040 29,666,889 118,597,182 3.9976 2.133 2.128 2.133 2.107 2.155 55,622,676 2.1322 -0.74%
2012-08-17 0 4.030 4.030 4.040 3.930 4.100 69,021,509 275,919,432 3.9976 2.149 2.149 2.155 2.096 2.187 129,408,952 2.1322 -0.98%
2012-08-16 0 4.070 4.050 4.060 4.000 4.130 61,376,107 249,067,313 4.0581 2.171 2.160 2.165 2.133 2.203 115,074,530 2.1644 0.49%
2012-08-15 0 4.050 4.030 4.050 4.010 4.170 70,257,856 285,606,675 4.0651 2.160 2.149 2.160 2.139 2.224 131,726,989 2.1682 -3.11%
2012-08-14 0 4.180 4.170 4.180 4.090 4.230 51,281,004 212,750,764 4.1487 2.229 2.224 2.229 2.181 2.256 96,147,145 2.2128 1.95%
2012-08-13 0 4.100 4.100 4.110 4.080 4.160 35,358,525 145,331,512 4.1102 2.187 2.187 2.192 2.176 2.219 66,293,968 2.1922 -0.24%
2012-08-10 0 4.110 4.100 4.110 4.070 4.230 63,013,756 259,940,244 4.1251 2.192 2.187 2.192 2.171 2.256 118,144,970 2.2002 -2.61%
2012-08-09 0 4.220 4.220 4.230 4.180 4.250 51,266,248 216,231,472 4.2178 2.251 2.251 2.256 2.229 2.267 96,119,478 2.2496 0.00%
2012-08-08 0 4.220 4.210 4.220 4.180 4.250 33,476,045 141,222,902 4.2186 2.251 2.245 2.251 2.229 2.267 62,764,491 2.2500 -0.24%
2012-08-07 0 4.230 4.220 4.240 4.160 4.250 63,952,361 269,519,988 4.2144 2.256 2.251 2.261 2.219 2.267 119,904,768 2.2478 1.20%
2012-08-06 0 4.180 4.160 4.170 4.100 4.190 69,017,553 287,101,381 4.1598 2.229 2.219 2.224 2.187 2.235 129,401,535 2.2187 3.21%
2012-08-03 0 4.050 4.030 4.050 3.880 4.050 45,552,550 181,786,212 3.9907 2.160 2.149 2.160 2.069 2.160 85,406,823 2.1285 2.27%
2012-08-02 0 3.960 3.950 3.960 3.930 4.010 34,070,883 135,489,521 3.9767 2.112 2.107 2.112 2.096 2.139 63,879,758 2.1210 0.25%
2012-08-01 0 3.950 3.940 3.960 3.920 4.020 55,944,460 222,331,950 3.9742 2.107 2.101 2.112 2.091 2.144 104,890,694 2.1197 -2.23%
2012-07-31 0 4.040 4.030 4.040 4.020 4.150 76,594,268 313,235,332 4.0895 2.155 2.149 2.155 2.144 2.213 143,607,176 2.1812 0.00%
2012-07-30 0 4.040 4.020 4.040 3.990 4.050 44,964,442 180,826,710 4.0215 2.155 2.144 2.155 2.128 2.160 84,304,174 2.1449 1.51%
2012-07-27 0 3.980 3.980 3.990 3.920 4.070 61,988,240 247,385,003 3.9908 2.123 2.123 2.128 2.091 2.171 116,222,223 2.1286 1.79%
2012-07-26 0 3.910 3.900 3.920 3.840 3.960 69,294,152 269,922,679 3.8953 2.085 2.080 2.091 2.048 2.112 129,920,133 2.0776 -0.76%
2012-07-25 0 3.940 3.930 3.940 3.710 3.990 117,436,080 454,457,717 3.8698 2.101 2.096 2.101 1.979 2.128 220,181,800 2.0640 5.07%
2012-07-24 0 3.750 3.730 3.750 3.620 3.780 52,908,410 197,930,648 3.7410 2.000 1.989 2.000 1.931 2.016 99,198,380 1.9953 1.90%
2012-07-23 0 3.680 3.670 3.680 3.630 3.710 68,311,554 251,378,146 3.6799 1.963 1.957 1.963 1.936 1.979 128,077,852 1.9627 -1.87%
2012-07-20 0 3.750 3.740 3.750 3.590 3.770 97,477,319 363,791,004 3.7321 2.000 1.995 2.000 1.915 2.011 182,760,967 1.9905 3.59%
2012-07-19 0 3.620 3.610 3.620 3.430 3.640 74,814,764 266,191,105 3.5580 1.931 1.925 1.931 1.829 1.941 140,270,770 1.8977 6.78%
2012-07-18 0 3.390 3.380 3.390 3.330 3.450 38,017,828 129,003,245 3.3932 1.808 1.803 1.808 1.776 1.840 71,279,915 1.8098 -0.59%
2012-07-17 0 3.410 3.410 3.430 3.400 3.470 28,139,970 96,495,190 3.4291 1.819 1.819 1.829 1.813 1.851 52,759,844 1.8290 0.59%
2012-07-16 0 3.390 3.370 3.380 3.370 3.440 24,431,602 82,943,637 3.3949 1.808 1.797 1.803 1.797 1.835 45,806,996 1.8107 -0.88%
2012-07-13 0 3.420 3.400 3.420 3.350 3.470 25,017,902 85,463,513 3.4161 1.824 1.813 1.824 1.787 1.851 46,906,255 1.8220 1.48%
2012-07-12 0 3.370 3.360 3.370 3.360 3.480 35,123,271 119,044,965 3.3893 1.797 1.792 1.797 1.792 1.856 65,852,888 1.8077 -3.16%
2012-07-11 0 3.480 3.470 3.480 3.370 3.490 38,510,772 132,712,057 3.4461 1.856 1.851 1.856 1.797 1.861 72,204,139 1.8380 1.75%
2012-07-10 0 3.420 3.420 3.430 3.390 3.490 46,639,289 160,431,078 3.4398 1.824 1.824 1.829 1.808 1.861 87,444,358 1.8347 -0.29%
2012-07-09 0 3.430 3.420 3.440 3.410 3.510 45,877,969 158,365,255 3.4519 1.829 1.824 1.835 1.819 1.872 86,016,953 1.8411 -2.28%
2012-07-06 0 3.510 3.490 3.510 3.470 3.560 44,182,530 154,509,154 3.4971 1.872 1.861 1.872 1.851 1.899 82,838,162 1.8652 -1.40%
2012-07-05 0 3.560 3.540 3.560 3.490 3.570 26,388,497 93,086,092 3.5275 1.899 1.888 1.899 1.861 1.904 49,475,994 1.8814 0.28%
2012-07-04 0 3.550 3.540 3.550 3.480 3.570 46,356,338 163,490,203 3.5268 1.893 1.888 1.893 1.856 1.904 86,913,851 1.8811 2.90%
2012-07-03 0 3.450 3.450 3.460 3.360 3.470 46,331,047 159,138,894 3.4348 1.840 1.840 1.845 1.792 1.851 86,866,432 1.8320 2.37%
2012-06-29 0 3.370 3.350 3.360 3.310 3.410 62,623,234 210,306,596 3.3583 1.797 1.787 1.792 1.765 1.819 117,412,778 1.7912 1.81%
2012-06-28 0 3.310 3.300 3.310 3.270 3.430 41,111,612 136,114,104 3.3108 1.765 1.760 1.765 1.744 1.829 77,080,474 1.7659 -2.07%
2012-06-27 0 3.380 3.360 3.380 3.330 3.440 39,620,800 134,149,552 3.3858 1.803 1.792 1.803 1.776 1.835 74,285,339 1.8059 1.20%
2012-06-26 0 3.340 3.330 3.340 3.260 3.380 35,228,077 117,597,893 3.3382 1.781 1.776 1.781 1.739 1.803 66,049,390 1.7805 1.52%
2012-06-25 0 3.290 3.280 3.290 3.260 3.370 56,026,933 183,994,273 3.2840 1.755 1.749 1.755 1.739 1.797 105,045,323 1.7516 -2.37%
2012-06-22 0 3.370 3.360 3.370 3.350 3.400 40,323,791 135,951,290 3.3715 1.797 1.792 1.797 1.787 1.813 75,603,383 1.7982 -2.03%
2012-06-21 0 3.440 3.430 3.450 3.440 3.520 50,849,530 176,254,834 3.4662 1.835 1.829 1.840 1.835 1.877 95,338,171 1.8487 -1.99%
2012-06-20 0 3.510 3.500 3.510 3.470 3.610 66,828,289 234,090,977 3.5029 1.872 1.867 1.872 1.851 1.925 125,296,867 1.8683 -2.50%
2012-06-19 0 3.600 3.590 3.600 3.580 3.640 24,759,109 89,239,048 3.6043 1.920 1.915 1.920 1.909 1.941 46,421,042 1.9224 -0.55%
2012-06-18 0 3.620 3.600 3.610 3.560 3.660 46,828,828 168,526,914 3.5988 1.931 1.920 1.925 1.899 1.952 87,799,726 1.9194 0.56%
2012-06-15 0 3.600 3.600 3.620 3.540 3.630 82,372,833 296,536,576 3.5999 1.920 1.920 1.931 1.888 1.936 154,441,451 1.9201 1.69%
2012-06-14 0 3.540 3.540 3.550 3.500 3.610 22,404,696 79,522,828 3.5494 1.888 1.888 1.893 1.867 1.925 42,006,735 1.8931 -0.84%
2012-06-13 0 3.570 3.560 3.580 3.430 3.580 39,091,967 137,100,381 3.5071 1.904 1.899 1.909 1.829 1.909 73,293,826 1.8706 1.71%
2012-06-12 0 3.510 3.500 3.520 3.430 3.530 28,813,904 100,512,929 3.4883 1.872 1.867 1.877 1.829 1.883 54,023,408 1.8605 0.00%
2012-06-11 0 3.510 3.520 3.530 3.480 3.580 38,960,770 137,012,562 3.5167 1.872 1.877 1.883 1.856 1.909 73,047,844 1.8757 3.24%
2012-06-08 0 3.400 3.390 3.400 3.380 3.480 63,227,951 216,384,076 3.4223 1.813 1.808 1.813 1.803 1.856 118,546,566 1.8253 0.00%
2012-06-07 0 3.400 3.400 3.410 3.390 3.460 39,096,529 133,484,067 3.4142 1.813 1.813 1.819 1.808 1.845 73,302,380 1.8210 0.59%
2012-06-06 0 3.380 3.390 3.400 3.340 3.410 73,689,108 248,486,448 3.3721 1.803 1.808 1.813 1.781 1.819 138,160,269 1.7985 2.11%
2012-06-05 0 3.310 3.310 3.320 3.230 3.340 46,682,072 154,290,036 3.3051 1.765 1.765 1.771 1.723 1.781 87,524,572 1.7628 0.76%
2012-06-04 0 3.370 3.350 3.370 3.350 3.450 46,720,963 158,311,372 3.3884 1.752 1.742 1.752 1.742 1.794 89,864,091 1.7617 -3.99%
2012-06-01 0 3.510 3.500 3.510 3.500 3.600 46,017,975 163,013,560 3.5424 1.825 1.820 1.825 1.820 1.872 88,511,949 1.8417 -1.40%
2012-05-31 0 3.560 3.560 3.570 3.500 3.580 83,751,829 296,200,090 3.5366 1.851 1.851 1.856 1.820 1.861 161,090,043 1.8387 -1.93%
2012-05-30 0 3.630 3.630 3.640 3.600 3.700 39,701,913 144,215,677 3.6325 1.887 1.887 1.892 1.872 1.924 76,363,501 1.8885 -1.89%
2012-05-29 0 3.700 3.700 3.710 3.610 3.730 31,181,384 115,509,757 3.7044 1.924 1.924 1.929 1.877 1.939 59,974,935 1.9260 1.93%
2012-05-28 0 3.630 3.630 3.640 3.590 3.680 29,684,000 108,111,216 3.6421 1.887 1.887 1.892 1.866 1.913 57,094,835 1.8935 0.55%
2012-05-25 0 3.610 3.600 3.610 3.550 3.620 46,775,433 167,689,245 3.5850 1.877 1.872 1.877 1.846 1.882 89,968,859 1.8639 -0.28%
2012-05-24 0 3.620 3.610 3.620 3.580 3.670 55,590,114 201,554,307 3.6257 1.882 1.877 1.882 1.861 1.908 106,923,204 1.8850 -0.28%
2012-05-23 0 3.630 3.620 3.630 3.580 3.680 41,377,164 150,437,082 3.6358 1.887 1.882 1.887 1.861 1.913 79,585,714 1.8903 -0.82%
2012-05-22 0 3.660 3.650 3.660 3.590 3.700 74,473,565 273,101,886 3.6671 1.903 1.898 1.903 1.866 1.924 143,244,034 1.9065 1.67%
2012-05-21 0 3.600 3.580 3.590 3.580 3.700 68,602,827 247,417,125 3.6065 1.872 1.861 1.866 1.861 1.924 131,952,132 1.8751 -1.10%
2012-05-18 0 3.640 3.630 3.650 3.540 3.680 84,803,598 307,034,913 3.6205 1.892 1.887 1.898 1.840 1.913 163,113,038 1.8823 -1.89%
2012-05-17 0 3.710 3.700 3.720 3.670 3.840 108,493,278 406,603,963 3.7477 1.929 1.924 1.934 1.908 1.996 208,678,271 1.9485 -2.62%
2012-05-16 0 3.810 3.810 3.820 3.800 3.930 88,750,082 341,481,578 3.8477 1.981 1.981 1.986 1.976 2.043 170,703,789 2.0004 -4.75%
2012-05-15 0 4.000 3.990 4.000 3.910 4.000 61,831,356 245,191,838 3.9655 2.080 2.074 2.080 2.033 2.080 118,927,741 2.0617 0.50%
2012-05-14 0 3.980 3.960 3.970 3.930 4.020 63,378,202 251,805,499 3.9731 2.069 2.059 2.064 2.043 2.090 121,902,977 2.0656 0.76%
2012-05-11 0 3.950 3.930 3.940 3.900 3.990 61,612,496 243,788,587 3.9568 2.054 2.043 2.048 2.028 2.074 118,506,781 2.0572 -0.50%
2012-05-10 0 3.970 3.960 3.970 3.890 4.030 82,469,288 327,567,671 3.9720 2.064 2.059 2.064 2.022 2.095 158,623,177 2.0651 1.79%
2012-05-09 0 3.900 3.900 3.910 3.850 4.010 63,615,544 249,055,791 3.9150 2.028 2.028 2.033 2.002 2.085 122,359,486 2.0354 -2.50%
2012-05-08 0 4.000 4.000 4.010 3.990 4.050 46,360,703 186,001,088 4.0120 2.080 2.080 2.085 2.074 2.106 89,171,159 2.0859 -0.25%
2012-05-07 0 4.010 4.000 4.010 4.000 4.080 53,194,996 214,677,756 4.0357 2.085 2.080 2.085 2.080 2.121 102,316,383 2.0982 -2.67%
2012-05-04 0 4.120 4.100 4.110 4.060 4.160 46,096,960 189,346,633 4.1076 2.142 2.132 2.137 2.111 2.163 88,663,870 2.1356 -0.24%
2012-05-03 0 4.130 4.110 4.120 4.090 4.180 59,321,016 244,692,760 4.1249 2.147 2.137 2.142 2.126 2.173 114,099,300 2.1446 -1.67%
2012-05-02 0 4.200 4.200 4.220 4.170 4.240 30,849,923 129,870,981 4.2098 2.184 2.184 2.194 2.168 2.204 59,337,396 2.1887 0.48%
2012-04-30 0 4.180 4.170 4.180 4.130 4.190 39,009,452 162,745,639 4.1720 2.173 2.168 2.173 2.147 2.178 75,031,607 2.1690 1.21%
2012-04-27 0 4.130 4.130 4.140 4.100 4.170 37,704,285 156,041,430 4.1386 2.147 2.147 2.152 2.132 2.168 72,521,221 2.1517 0.49%
2012-04-26 0 4.110 4.100 4.110 4.090 4.150 26,442,634 109,089,997 4.1255 2.137 2.132 2.137 2.126 2.158 50,860,323 2.1449 0.00%
2012-04-25 0 4.110 4.100 4.110 4.060 4.120 29,200,254 119,397,225 4.0889 2.137 2.132 2.137 2.111 2.142 56,164,388 2.1259 0.00%
2012-04-24 0 4.110 4.100 4.110 4.070 4.130 23,753,530 97,372,838 4.0993 2.137 2.132 2.137 2.116 2.147 45,688,043 2.1313 -0.24%
2012-04-23 0 4.120 4.100 4.120 4.090 4.170 30,510,845 125,788,040 4.1227 2.142 2.132 2.142 2.126 2.168 58,685,206 2.1434 -1.20%
2012-04-20 0 4.170 4.160 4.170 4.140 4.210 37,438,015 156,103,022 4.1696 2.168 2.163 2.168 2.152 2.189 72,009,072 2.1678 -1.18%
2012-04-19 0 4.220 4.210 4.220 4.140 4.220 25,486,759 107,063,271 4.2007 2.194 2.189 2.194 2.152 2.194 49,021,773 2.1840 1.20%
2012-04-18 0 4.170 4.160 4.180 4.130 4.210 25,777,287 107,594,098 4.1740 2.168 2.163 2.173 2.147 2.189 49,580,580 2.1701 0.48%
2012-04-17 0 4.150 4.150 4.160 4.100 4.160 20,202,089 83,495,131 4.1330 2.158 2.158 2.163 2.132 2.163 38,857,126 2.1488 -0.48%
2012-04-16 0 4.170 4.160 4.170 4.130 4.200 30,462,193 126,813,417 4.1630 2.168 2.163 2.168 2.147 2.184 58,591,628 2.1644 -0.48%
2012-04-13 0 4.190 4.190 4.200 4.160 4.240 56,804,981 238,325,354 4.1955 2.178 2.178 2.184 2.163 2.204 109,259,905 2.1813 1.45%
2012-04-12 0 4.130 4.120 4.130 4.100 4.170 31,695,462 130,975,978 4.1323 2.147 2.142 2.147 2.132 2.168 60,963,724 2.1484 0.49%
2012-04-11 0 4.110 4.100 4.110 4.050 4.130 45,153,768 184,870,799 4.0942 2.137 2.132 2.137 2.106 2.147 86,849,715 2.1286 -0.24%
2012-04-10 0 4.120 4.110 4.120 4.100 4.220 52,121,151 215,707,137 4.1386 2.142 2.137 2.142 2.132 2.194 100,250,927 2.1517 -1.67%
2012-04-05 0 4.190 4.190 4.200 4.150 4.220 63,340,333 265,068,874 4.1848 2.178 2.178 2.184 2.158 2.194 121,830,139 2.1757 -1.64%
2012-04-03 0 4.260 4.260 4.270 4.230 4.310 48,330,735 206,036,469 4.2631 2.215 2.215 2.220 2.199 2.241 92,960,360 2.2164 0.71%
2012-04-02 0 4.230 4.230 4.240 4.190 4.300 40,593,989 171,500,946 4.2248 2.199 2.199 2.204 2.178 2.236 78,079,339 2.1965 -1.63%
2012-03-30 0 4.300 4.300 4.310 4.210 4.320 50,168,187 214,630,780 4.2782 2.236 2.236 2.241 2.189 2.246 96,494,554 2.2243 0.00%
2012-03-29 0 4.300 4.300 4.310 4.210 4.340 56,747,495 242,372,914 4.2711 2.236 2.236 2.241 2.189 2.256 109,149,335 2.2206 -1.38%
2012-03-28 0 4.360 4.360 4.370 4.300 4.390 82,507,120 357,906,260 4.3379 2.267 2.267 2.272 2.236 2.282 158,695,944 2.2553 1.40%
2012-03-27 0 4.300 4.300 4.320 4.280 4.350 72,377,149 311,890,408 4.3092 2.236 2.236 2.246 2.225 2.262 139,211,743 2.2404 1.42%
2012-03-26 0 4.240 4.240 4.250 4.130 4.250 57,427,340 242,079,134 4.2154 2.204 2.204 2.210 2.147 2.210 110,456,963 2.1916 1.92%
2012-03-23 0 4.160 4.140 4.160 4.110 4.190 48,717,693 202,449,736 4.1556 2.163 2.152 2.163 2.137 2.178 93,704,643 2.1605 -0.72%
2012-03-22 0 4.190 4.170 4.200 4.110 4.260 92,224,657 383,755,085 4.1611 2.178 2.168 2.184 2.137 2.215 177,386,860 2.1634 -0.95%
2012-03-21 0 4.230 4.220 4.240 4.160 4.370 135,914,195 573,268,120 4.2179 2.199 2.194 2.204 2.163 2.272 261,420,244 2.1929 -2.98%
2012-03-20 0 4.360 4.340 4.370 4.330 4.500 51,978,415 227,917,610 4.3849 2.267 2.256 2.272 2.251 2.340 99,976,385 2.2797 -3.11%
2012-03-19 0 4.500 4.480 4.500 4.470 4.550 57,429,929 259,081,595 4.5113 2.340 2.329 2.340 2.324 2.366 110,461,943 2.3454 -0.66%
2012-03-16 0 4.530 4.530 4.540 4.480 4.590 120,001,026 544,630,623 4.5385 2.355 2.355 2.360 2.329 2.386 230,812,517 2.3596 -0.44%
2012-03-15 0 4.550 4.560 4.570 4.450 4.570 64,719,406 293,018,473 4.5275 2.366 2.371 2.376 2.314 2.376 124,482,677 2.3539 0.66%
2012-03-14 0 4.520 4.520 4.540 4.500 4.620 91,128,790 415,643,030 4.5611 2.350 2.350 2.360 2.340 2.402 175,279,046 2.3713 0.89%
2012-03-13 0 4.480 4.480 4.490 4.440 4.500 66,478,904 297,459,260 4.4745 2.329 2.329 2.334 2.308 2.340 127,866,933 2.3263 1.13%
2012-03-12 0 4.430 4.420 4.430 4.390 4.510 93,677,952 414,455,259 4.4243 2.303 2.298 2.303 2.282 2.345 180,182,159 2.3002 -0.89%
2012-03-09 0 4.470 4.470 4.480 4.450 4.620 128,347,232 579,195,422 4.5127 2.324 2.324 2.329 2.314 2.402 246,865,787 2.3462 -2.40%
2012-03-08 0 4.580 4.570 4.590 4.560 4.610 45,041,514 206,200,761 4.5780 2.381 2.376 2.386 2.371 2.397 86,633,803 2.3801 0.66%
2012-03-07 0 4.550 4.550 4.560 4.500 4.650 107,575,586 489,492,992 4.5502 2.366 2.366 2.371 2.340 2.418 206,913,163 2.3657 -1.09%
2012-03-06 0 4.600 4.590 4.600 4.570 4.690 95,036,826 438,097,766 4.6098 2.392 2.386 2.392 2.376 2.438 182,795,846 2.3967 -2.13%
2012-03-05 0 4.700 4.680 4.690 4.630 4.770 52,800,300 247,423,648 4.6860 2.444 2.433 2.438 2.407 2.480 101,557,216 2.4363 -0.21%
2012-03-02 0 4.710 4.710 4.720 4.680 4.740 42,978,208 202,532,797 4.7125 2.449 2.449 2.454 2.433 2.464 82,665,196 2.4500 0.64%
2012-03-01 0 4.680 4.670 4.680 4.650 4.730 43,194,620 202,254,846 4.6824 2.433 2.428 2.433 2.418 2.459 83,081,448 2.4344 -1.27%
2012-02-29 0 4.740 4.720 4.730 4.620 4.750 59,890,545 281,800,162 4.7053 2.464 2.454 2.459 2.402 2.470 115,194,744 2.4463 1.50%
2012-02-28 0 4.670 4.650 4.670 4.570 4.680 48,353,714 224,311,120 4.6390 2.428 2.418 2.428 2.376 2.433 93,004,559 2.4118 1.30%
2012-02-27 0 4.610 4.590 4.610 4.560 4.640 54,116,096 248,492,017 4.5918 2.397 2.386 2.397 2.371 2.412 104,088,046 2.3873 -0.22%
2012-02-24 0 4.620 4.620 4.640 4.600 4.670 66,381,316 307,433,770 4.6313 2.402 2.402 2.412 2.392 2.428 127,679,230 2.4079 -0.86%
2012-02-23 0 4.660 4.640 4.650 4.600 4.710 107,173,196 500,452,835 4.6696 2.423 2.412 2.418 2.392 2.449 206,139,197 2.4277 -1.27%
2012-02-22 0 4.720 4.710 4.720 4.510 4.740 127,247,926 590,343,470 4.6393 2.454 2.449 2.454 2.345 2.464 244,751,358 2.4120 2.61%
2012-02-21 0 4.600 4.600 4.610 4.390 4.610 126,290,126 572,252,921 4.5313 2.392 2.392 2.397 2.282 2.397 242,909,105 2.3558 4.07%
2012-02-20 0 4.420 4.410 4.420 4.390 4.540 47,293,873 209,950,317 4.4393 2.298 2.293 2.298 2.282 2.360 90,966,038 2.3080 -1.56%
2012-02-17 0 4.490 4.470 4.480 4.390 4.500 78,089,325 348,371,020 4.4612 2.334 2.324 2.329 2.282 2.340 150,198,663 2.3194 2.05%
2012-02-16 0 4.400 4.380 4.400 4.320 4.400 41,568,579 181,388,404 4.3636 2.288 2.277 2.288 2.246 2.288 79,953,886 2.2687 -0.90%
2012-02-15 0 4.440 4.420 4.440 4.310 4.450 55,398,209 243,472,413 4.3950 2.308 2.298 2.308 2.241 2.314 106,554,090 2.2850 2.54%
2012-02-14 0 4.330 4.300 4.320 4.280 4.360 45,831,012 197,608,123 4.3117 2.251 2.236 2.246 2.225 2.267 88,152,340 2.2417 -0.92%
2012-02-13 0 4.370 4.360 4.380 4.310 4.430 71,468,611 311,247,893 4.3550 2.272 2.267 2.277 2.241 2.303 137,464,241 2.2642 -0.23%
2012-02-10 0 4.380 4.360 4.370 4.320 4.450 46,771,571 204,729,552 4.3772 2.277 2.267 2.272 2.246 2.314 89,961,431 2.2757 -0.45%
2012-02-09 0 4.400 4.390 4.400 4.260 4.450 106,560,442 466,063,612 4.3737 2.288 2.282 2.288 2.215 2.314 204,960,613 2.2739 1.15%
2012-02-08 0 4.350 4.330 4.340 4.300 4.390 67,425,622 293,873,253 4.3585 2.262 2.251 2.256 2.236 2.282 129,687,871 2.2660 1.16%
2012-02-07 0 4.300 4.280 4.300 4.230 4.340 88,285,094 378,269,208 4.2846 2.236 2.225 2.236 2.199 2.256 169,809,421 2.2276 -0.46%
2012-02-06 0 4.320 4.300 4.310 4.250 4.530 175,297,530 757,243,512 4.3198 2.246 2.236 2.241 2.210 2.355 337,170,985 2.2459 -4.21%
2012-02-03 0 4.510 4.500 4.510 4.470 4.550 62,657,284 282,098,313 4.5022 2.345 2.340 2.345 2.324 2.366 120,516,348 2.3407 0.22%
2012-02-02 0 4.500 4.490 4.500 4.400 4.500 106,233,885 474,757,667 4.4690 2.340 2.334 2.340 2.288 2.340 204,332,506 2.3235 2.51%
2012-02-01 0 4.390 4.390 4.400 4.330 4.450 134,584,118 591,766,867 4.3970 2.282 2.282 2.288 2.251 2.314 258,861,946 2.2860 0.69%
2012-01-31 0 4.360 4.350 4.360 4.200 4.370 132,517,094 569,710,430 4.2991 2.267 2.262 2.267 2.184 2.272 254,886,188 2.2352 3.56%
2012-01-30 0 4.210 4.190 4.210 4.170 4.290 86,915,224 368,271,335 4.2371 2.189 2.178 2.189 2.168 2.230 167,174,584 2.2029 -2.32%
2012-01-27 0 4.310 4.290 4.300 4.240 4.320 67,346,288 288,633,677 4.2858 2.241 2.230 2.236 2.204 2.246 129,535,278 2.2282 0.94%
2012-01-26 0 4.270 4.270 4.280 4.220 4.300 131,568,263 559,970,732 4.2561 2.220 2.220 2.225 2.194 2.236 253,061,186 2.2128 1.43%
2012-01-20 0 4.210 4.210 4.220 4.080 4.260 200,575,609 838,388,054 4.1799 2.189 2.189 2.194 2.121 2.215 385,791,378 2.1732 2.68%
2012-01-19 0 4.100 4.090 4.100 3.960 4.100 164,205,889 663,476,584 4.0405 2.132 2.126 2.132 2.059 2.132 315,837,088 2.1007 2.50%
2012-01-18 0 4.000 3.980 3.990 3.980 4.130 187,716,772 755,951,075 4.0271 2.080 2.069 2.074 2.069 2.147 361,058,419 2.0937 -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 2.152 2.152 2.158 2.069 2.158 537,676,080 2.1153 2.48%
2012-01-16 0 4.040 4.030 4.040 4.020 4.200 113,814,176 463,155,824 4.0694 2.100 2.095 2.100 2.090 2.184 218,912,599 2.1157 -4.72%
2012-01-13 0 4.240 4.230 4.240 4.200 4.290 79,651,913 338,043,783 4.2440 2.204 2.199 2.204 2.184 2.230 153,204,178 2.2065 0.71%
2012-01-12 0 4.210 4.200 4.210 4.180 4.270 51,102,415 215,479,448 4.2166 2.189 2.184 2.189 2.173 2.220 98,291,468 2.1922 -0.24%
2012-01-11 0 4.220 4.220 4.230 4.180 4.350 88,505,809 375,435,416 4.2419 2.194 2.194 2.199 2.173 2.262 170,233,949 2.2054 -1.40%
2012-01-10 0 4.280 4.280 4.300 4.260 4.330 101,944,353 438,612,477 4.3025 2.225 2.225 2.236 2.215 2.251 196,081,930 2.2369 1.66%
2012-01-09 0 4.210 4.200 4.210 4.040 4.370 165,988,963 692,480,746 4.1718 2.189 2.184 2.189 2.100 2.272 319,266,690 2.1690 -3.88%
2012-01-06 0 4.380 4.370 4.380 4.370 4.420 43,324,292 190,376,882 4.3942 2.277 2.272 2.277 2.272 2.298 83,330,862 2.2846 -2.67%
2012-01-05 0 4.500 4.500 4.510 4.410 4.510 30,036,638 134,292,797 4.4710 2.340 2.340 2.345 2.293 2.345 57,773,106 2.3245 1.35%
2012-01-04 0 4.440 4.430 4.440 4.420 4.550 41,766,659 186,606,808 4.4678 2.308 2.303 2.308 2.298 2.366 80,334,877 2.3229 -1.77%
2012-01-03 0 4.520 4.520 4.540 4.420 4.600 36,259,833 164,545,472 4.5380 2.350 2.350 2.360 2.298 2.392 69,742,931 2.3593 2.26%
2011-12-30 0 4.420 4.400 4.420 4.360 4.470 21,862,617 96,418,961 4.4102 2.298 2.288 2.298 2.267 2.324 42,051,021 2.2929 0.68%
2011-12-29 0 4.390 4.380 4.410 4.370 4.450 36,585,448 161,296,395 4.4088 2.282 2.277 2.293 2.272 2.314 70,369,226 2.2921 -0.23%
2011-12-28 0 4.400 4.410 4.430 4.390 4.500 38,108,757 168,368,354 4.4181 2.288 2.293 2.303 2.282 2.340 73,299,191 2.2970 -2.44%
2011-12-23 0 4.510 4.490 4.500 4.490 4.600 38,334,289 173,962,370 4.5380 2.345 2.334 2.340 2.334 2.392 73,732,984 2.3594 1.35%
2011-12-22 0 4.450 4.440 4.460 4.330 4.460 29,993,071 132,190,544 4.4074 2.314 2.308 2.319 2.251 2.319 57,689,309 2.2914 2.53%
2011-12-21 0 4.340 4.330 4.350 4.280 4.470 89,930,632 391,543,896 4.3538 2.256 2.251 2.262 2.225 2.324 172,974,484 2.2636 -1.36%
2011-12-20 0 4.400 4.400 4.410 4.390 4.550 73,126,801 324,135,349 4.4325 2.288 2.288 2.293 2.282 2.366 140,653,639 2.3045 -1.79%
2011-12-19 0 4.480 4.480 4.490 4.450 4.550 54,172,261 243,900,364 4.5023 2.329 2.329 2.334 2.314 2.366 104,196,075 2.3408 -2.40%
2011-12-16 0 4.590 4.580 4.600 4.540 4.670 88,082,194 405,401,306 4.6025 2.386 2.381 2.392 2.360 2.428 169,419,159 2.3929 0.44%
2011-12-15 0 4.570 4.560 4.570 4.530 4.640 57,881,321 264,723,077 4.5735 2.376 2.371 2.376 2.355 2.412 111,330,160 2.3778 -1.93%
2011-12-14 0 4.660 4.640 4.660 4.600 4.680 32,640,683 151,469,259 4.6405 2.423 2.412 2.423 2.392 2.433 62,781,782 2.4126 0.87%
2011-12-13 0 4.620 4.610 4.620 4.590 4.700 31,049,630 143,893,526 4.6343 2.402 2.397 2.402 2.386 2.444 59,721,517 2.4094 -0.86%
2011-12-12 0 4.660 4.660 4.670 4.610 4.680 38,547,871 179,271,703 4.6506 2.423 2.423 2.428 2.397 2.433 74,143,792 2.4179 1.53%
2011-12-09 0 4.590 4.570 4.590 4.570 4.650 37,728,291 173,562,598 4.6003 2.386 2.376 2.386 2.376 2.418 72,567,395 2.3917 -2.34%
2011-12-08 0 4.700 4.690 4.700 4.630 4.700 25,760,623 120,426,651 4.6748 2.444 2.438 2.444 2.407 2.444 49,548,528 2.4305 0.21%
2011-12-07 0 4.690 4.690 4.700 4.640 4.710 65,130,000 304,862,116 4.6808 2.438 2.438 2.444 2.412 2.449 125,272,423 2.4336 1.30%
2011-12-06 0 4.630 4.630 4.640 4.600 4.680 31,319,964 144,895,743 4.6263 2.407 2.407 2.412 2.392 2.433 60,241,483 2.4052 -0.86%
2011-12-05 0 4.670 4.670 4.680 4.600 4.680 22,270,076 103,317,129 4.6393 2.428 2.428 2.433 2.392 2.433 42,834,736 2.4120 1.08%
2011-12-02 0 4.620 4.610 4.630 4.590 4.700 55,331,194 256,228,767 4.6308 2.402 2.397 2.407 2.386 2.444 106,425,191 2.4076 -1.49%
2011-12-01 0 4.690 4.690 4.700 4.640 4.720 66,539,333 312,197,683 4.6919 2.438 2.438 2.444 2.412 2.454 127,983,164 2.4394 1.96%
2011-11-30 0 4.600 4.580 4.610 4.520 4.630 54,636,466 250,371,341 4.5825 2.392 2.381 2.397 2.350 2.407 105,088,937 2.3825 0.66%
2011-11-29 0 4.570 4.550 4.580 4.520 4.610 65,332,534 297,750,136 4.5575 2.376 2.366 2.381 2.350 2.397 125,661,981 2.3695 -0.44%
2011-11-28 0 4.590 4.590 4.600 4.580 4.720 40,051,446 184,840,307 4.6151 2.386 2.386 2.392 2.381 2.454 77,035,800 2.3994 -0.86%
2011-11-25 0 4.630 4.620 4.630 4.610 4.700 25,701,000 119,382,244 4.6450 2.407 2.402 2.407 2.397 2.444 49,433,848 2.4150 -0.64%
2011-11-24 0 4.660 4.670 4.680 4.600 4.740 39,198,630 183,100,215 4.6711 2.423 2.428 2.433 2.392 2.464 75,395,476 2.4285 0.65%
2011-11-23 0 4.630 4.620 4.630 4.610 4.680 33,512,329 155,734,420 4.6471 2.407 2.402 2.407 2.397 2.433 64,458,324 2.4160 -1.91%
2011-11-22 0 4.720 4.710 4.720 4.670 4.780 38,983,934 183,847,080 4.7160 2.454 2.449 2.454 2.428 2.485 74,982,525 2.4519 0.21%
2011-11-21 0 4.710 4.720 4.730 4.690 4.760 54,636,532 257,479,874 4.7126 2.449 2.454 2.459 2.438 2.475 105,089,064 2.4501 -1.88%
2011-11-18 0 4.800 4.800 4.810 4.710 4.840 59,173,910 282,741,051 4.7781 2.496 2.496 2.501 2.449 2.516 113,816,353 2.4842 -0.83%
2011-11-17 0 4.840 4.840 4.850 4.710 4.910 54,668,635 263,570,252 4.8212 2.516 2.516 2.522 2.449 2.553 105,150,811 2.5066 1.68%
2011-11-16 0 4.760 4.750 4.770 4.700 4.880 68,858,675 327,564,940 4.7571 2.475 2.470 2.480 2.444 2.537 132,444,235 2.4732 0.85%
2011-11-15 0 4.720 4.710 4.720 4.680 4.750 32,190,915 151,730,831 4.7135 2.454 2.449 2.454 2.433 2.470 61,916,688 2.4506 -1.46%
2011-11-14 0 4.790 4.780 4.790 4.750 4.850 37,979,781 182,473,549 4.8045 2.490 2.485 2.490 2.470 2.522 73,051,116 2.4979 2.13%
2011-11-11 0 4.690 4.680 4.700 4.590 4.710 58,663,252 272,890,198 4.6518 2.438 2.433 2.444 2.386 2.449 112,834,142 2.4185 1.08%
2011-11-10 0 4.640 4.630 4.640 4.620 4.720 59,998,987 279,955,058 4.6660 2.412 2.407 2.412 2.402 2.454 115,403,323 2.4259 -3.73%
2011-11-09 0 4.820 4.810 4.820 4.650 5.010 117,514,606 566,665,095 4.8221 2.506 2.501 2.506 2.418 2.605 226,030,084 2.5070 -0.41%
2011-11-08 0 4.840 4.850 4.860 4.810 4.870 33,907,600 164,319,808 4.8461 2.516 2.522 2.527 2.501 2.532 65,218,597 2.5195 1.26%
2011-11-07 0 4.780 4.770 4.780 4.740 4.870 43,693,306 210,412,283 4.8157 2.485 2.480 2.485 2.464 2.532 84,040,631 2.5037 0.42%
2011-11-04 0 4.760 4.750 4.760 4.750 4.840 59,444,916 284,333,926 4.7831 2.475 2.470 2.475 2.470 2.516 114,337,612 2.4868 0.85%
2011-11-03 0 4.720 4.710 4.730 4.680 4.810 84,181,243 397,457,063 4.7214 2.454 2.449 2.459 2.433 2.501 161,915,987 2.4547 -1.67%
2011-11-02 0 4.800 4.780 4.790 4.690 4.850 68,768,809 329,924,131 4.7976 2.496 2.485 2.490 2.438 2.522 132,271,385 2.4943 1.05%
2011-11-01 0 4.750 4.740 4.750 4.700 4.880 51,303,133 244,624,864 4.7682 2.470 2.464 2.470 2.444 2.537 98,677,534 2.4790 -2.66%
2011-10-31 0 4.880 4.860 4.870 4.770 4.910 52,045,348 252,011,829 4.8422 2.537 2.527 2.532 2.480 2.553 100,105,126 2.5175 1.46%
2011-10-28 0 4.810 4.800 4.820 4.770 5.130 107,528,202 529,939,400 4.9284 2.501 2.496 2.506 2.480 2.667 206,822,023 2.5623 -4.37%
2011-10-27 0 5.030 5.020 5.030 4.970 5.150 67,875,801 342,136,794 5.0406 2.615 2.610 2.615 2.584 2.678 130,553,754 2.6207 -0.79%
2011-10-26 0 5.070 5.060 5.070 4.930 5.070 46,887,195 236,178,834 5.0372 2.636 2.631 2.636 2.563 2.636 90,183,825 2.6189 1.40%
2011-10-25 0 5.000 4.980 4.990 4.940 5.020 56,086,619 279,777,104 4.9883 2.600 2.589 2.594 2.568 2.610 107,878,192 2.5935 1.42%
2011-10-24 0 4.930 4.910 4.930 4.890 5.000 50,916,254 251,985,702 4.9490 2.563 2.553 2.563 2.542 2.600 97,933,402 2.5730 1.44%
2011-10-21 0 4.860 4.850 4.870 4.810 4.980 36,399,653 177,242,429 4.8693 2.527 2.522 2.532 2.501 2.589 70,011,864 2.5316 -1.62%
2011-10-20 0 4.940 4.920 4.950 4.870 5.000 55,173,177 272,378,373 4.9368 2.568 2.558 2.574 2.532 2.600 106,121,258 2.5667 -0.20%
2011-10-19 0 4.950 4.950 4.960 4.810 4.980 77,200,559 379,769,725 4.9193 2.574 2.574 2.579 2.501 2.589 148,489,192 2.5576 2.70%
2011-10-18 0 4.820 4.800 4.810 4.660 4.890 83,167,852 398,513,310 4.7917 2.506 2.496 2.501 2.423 2.542 159,966,810 2.4912 1.69%
2011-10-17 0 4.740 4.730 4.740 4.640 4.770 58,223,233 275,096,046 4.7249 2.464 2.459 2.464 2.412 2.480 111,987,801 2.4565 0.85%
2011-10-14 0 4.700 4.690 4.710 4.610 4.750 98,148,816 458,699,423 4.6735 2.444 2.438 2.449 2.397 2.470 188,781,513 2.4298 1.51%
2011-10-13 0 4.630 4.630 4.640 4.580 4.740 102,286,030 476,579,808 4.6593 2.407 2.407 2.412 2.381 2.464 196,739,118 2.4224 -0.86%
2011-10-12 0 4.670 4.660 4.670 4.640 4.830 124,610,471 588,908,965 4.7260 2.428 2.423 2.428 2.412 2.511 239,678,421 2.4571 -2.91%
2011-10-11 0 4.810 4.800 4.810 4.720 4.860 90,143,085 432,802,686 4.8013 2.501 2.496 2.501 2.454 2.527 173,383,121 2.4962 1.05%
2011-10-10 0 4.760 4.760 4.780 4.720 4.860 40,904,560 195,996,889 4.7916 2.475 2.475 2.485 2.454 2.527 78,676,698 2.4912 -0.83%
2011-10-07 0 4.800 4.790 4.810 4.710 4.870 102,075,326 489,473,737 4.7952 2.496 2.490 2.501 2.449 2.532 196,333,846 2.4931 -0.62%
2011-10-06 0 4.830 4.830 4.840 4.790 5.050 95,958,494 469,399,337 4.8917 2.511 2.511 2.516 2.490 2.626 184,568,602 2.5432 0.84%
2011-10-04 0 4.790 4.760 4.790 4.760 4.950 73,777,830 358,361,329 4.8573 2.490 2.475 2.490 2.475 2.574 141,905,842 2.5253 -0.42%
2011-10-03 0 4.810 4.820 4.840 4.740 4.930 85,139,976 413,535,444 4.8571 2.501 2.506 2.516 2.464 2.563 163,760,035 2.5253 -3.02%
2011-09-30 0 4.960 4.940 4.950 4.810 5.050 92,765,411 457,952,481 4.9367 2.579 2.568 2.574 2.501 2.626 178,426,958 2.5666 0.00%
2011-09-28 0 4.960 4.940 4.960 4.940 5.010 80,116,173 399,809,820 4.9904 2.579 2.568 2.579 2.568 2.605 154,097,145 2.5945 -1.39%
2011-09-27 0 5.030 5.020 5.030 5.000 5.120 68,617,896 345,837,249 5.0400 2.615 2.610 2.615 2.600 2.662 131,981,116 2.6204 1.21%
2011-09-26 0 4.970 4.970 5.000 4.850 5.050 102,889,315 510,081,005 4.9576 2.584 2.584 2.600 2.522 2.626 197,899,490 2.5775 0.40%
2011-09-23 0 4.950 4.930 4.960 4.690 5.000 118,071,913 576,421,410 4.8820 2.574 2.563 2.579 2.438 2.600 227,102,020 2.5382 2.48%
2011-09-22 0 4.830 4.820 4.830 4.750 5.000 98,124,139 481,791,059 4.9100 2.511 2.506 2.511 2.470 2.600 188,734,049 2.5528 -6.03%
2011-09-21 0 5.140 5.140 5.150 5.050 5.250 76,609,190 395,899,297 5.1678 2.672 2.672 2.678 2.626 2.730 147,351,740 2.6868 -1.72%
2011-09-20 0 5.230 5.220 5.240 5.100 5.250 71,969,948 374,844,509 5.2083 2.719 2.714 2.724 2.652 2.730 138,428,524 2.7079 3.36%
2011-09-19 0 5.060 5.070 5.080 5.030 5.180 63,613,264 324,892,160 5.1073 2.631 2.636 2.641 2.615 2.693 122,355,100 2.6553 -1.94%
2011-09-16 0 5.160 5.130 5.150 5.100 5.280 175,529,982 908,121,873 5.1736 2.683 2.667 2.678 2.652 2.745 337,618,088 2.6898 -0.19%
2011-09-15 0 5.170 5.170 5.180 5.120 5.250 133,080,534 688,384,196 5.1727 2.688 2.688 2.693 2.662 2.730 255,969,920 2.6893 2.17%
2011-09-14 0 5.060 5.050 5.060 4.860 5.100 113,549,978 564,803,641 4.9741 2.631 2.626 2.631 2.527 2.652 218,404,435 2.5860 3.27%
2011-09-12 0 4.900 4.880 4.900 4.860 4.980 72,497,231 356,191,148 4.9132 2.548 2.537 2.548 2.527 2.589 139,442,711 2.5544 -2.78%
2011-09-09 0 5.040 5.030 5.040 5.000 5.120 62,363,274 315,490,367 5.0589 2.620 2.615 2.620 2.600 2.662 119,950,843 2.6302 0.80%
2011-09-08 0 5.000 4.990 5.010 4.910 5.040 32,689,398 162,622,208 4.9748 2.600 2.594 2.605 2.553 2.620 62,875,481 2.5864 0.20%
2011-09-07 0 4.990 4.990 5.000 4.970 5.090 63,197,138 315,633,045 4.9944 2.594 2.594 2.600 2.584 2.646 121,554,715 2.5966 -0.80%
2011-09-06 0 5.030 5.000 5.010 4.880 5.040 62,070,950 308,338,833 4.9675 2.615 2.600 2.605 2.537 2.620 119,388,581 2.5826 2.24%
2011-09-05 0 4.920 4.910 4.920 4.870 5.040 43,111,664 212,528,064 4.9297 2.558 2.553 2.558 2.532 2.620 82,921,888 2.5630 -2.77%
2011-09-02 0 5.060 5.040 5.060 5.010 5.190 44,480,510 226,034,699 5.0817 2.631 2.620 2.631 2.605 2.698 85,554,756 2.6420 -1.17%
2011-09-01 0 5.120 5.100 5.110 5.050 5.200 68,596,726 352,272,998 5.1354 2.662 2.652 2.657 2.626 2.704 131,940,397 2.6699 0.59%
2011-08-31 0 5.090 5.080 5.090 4.970 5.100 56,247,311 283,918,497 5.0477 2.646 2.641 2.646 2.584 2.652 108,187,270 2.6243 1.60%
2011-08-30 0 5.010 5.010 5.020 4.900 5.100 69,329,981 348,852,587 5.0318 2.605 2.605 2.610 2.548 2.652 133,350,755 2.6161 1.42%
2011-08-29 0 4.940 4.940 4.960 4.930 5.000 55,837,391 277,480,568 4.9694 2.568 2.568 2.579 2.563 2.600 107,398,822 2.5836 0.20%
2011-08-26 0 4.930 4.930 4.940 4.880 4.980 87,558,884 432,358,807 4.9379 2.563 2.563 2.568 2.537 2.589 168,412,614 2.5673 -1.60%
2011-08-25 0 5.010 4.990 5.010 4.830 5.020 149,371,694 741,974,842 4.9673 2.605 2.594 2.605 2.511 2.610 287,304,683 2.5825 4.59%
2011-08-24 0 4.790 4.780 4.790 4.570 4.880 159,337,209 758,678,396 4.7615 2.490 2.485 2.490 2.376 2.537 306,472,565 2.4755 4.13%
2011-08-23 0 4.600 4.600 4.610 4.360 4.630 107,094,565 483,112,882 4.5111 2.392 2.392 2.397 2.267 2.407 205,987,957 2.3453 4.78%
2011-08-22 0 4.390 4.390 4.400 4.270 4.490 93,419,665 409,358,195 4.3819 2.282 2.282 2.288 2.220 2.334 179,685,364 2.2782 -1.35%
2011-08-19 0 4.450 4.440 4.450 4.400 4.510 90,957,438 404,821,937 4.4507 2.314 2.308 2.314 2.288 2.345 174,949,464 2.3139 -2.20%
2011-08-18 0 4.550 4.540 4.550 4.510 4.670 50,263,490 230,114,053 4.5782 2.366 2.360 2.366 2.345 2.428 96,677,862 2.3802 -1.09%
2011-08-17 0 4.600 4.600 4.610 4.600 4.750 81,267,381 379,454,035 4.6692 2.392 2.392 2.397 2.392 2.470 156,311,403 2.4276 -2.95%
2011-08-16 0 4.740 4.730 4.740 4.680 4.790 39,212,100 185,055,509 4.7193 2.464 2.459 2.464 2.433 2.490 75,421,384 2.4536 -0.63%
2011-08-15 0 4.770 4.750 4.770 4.720 4.780 52,100,997 247,504,762 4.7505 2.480 2.470 2.480 2.454 2.485 100,212,162 2.4698 3.02%
2011-08-12 0 4.630 4.630 4.640 4.600 4.780 72,627,216 339,616,180 4.6762 2.407 2.407 2.412 2.392 2.485 139,692,727 2.4312 -0.43%
2011-08-11 0 4.650 4.630 4.640 4.430 4.690 78,989,123 363,014,983 4.5958 2.418 2.407 2.412 2.303 2.438 151,929,354 2.3894 2.42%
2011-08-10 0 4.540 4.540 4.550 4.530 4.720 81,434,315 375,316,440 4.6088 2.360 2.360 2.366 2.355 2.454 156,632,488 2.3962 0.67%
2011-08-09 0 4.510 4.510 4.520 4.300 4.680 121,104,584 544,729,539 4.4980 2.345 2.345 2.350 2.236 2.433 232,935,124 2.3385 -3.63%
2011-08-08 0 4.680 4.660 4.680 4.500 4.730 76,823,605 355,825,013 4.6317 2.433 2.423 2.433 2.340 2.459 147,764,150 2.4081 -1.68%
2011-08-05 0 4.760 4.750 4.770 4.680 4.780 102,946,679 487,991,755 4.7402 2.475 2.470 2.480 2.433 2.485 198,009,825 2.4645 -3.05%
2011-08-04 0 4.910 4.900 4.930 4.810 5.010 78,113,202 384,440,194 4.9216 2.553 2.548 2.563 2.501 2.605 150,244,589 2.5588 -1.41%
2011-08-03 0 4.980 4.960 4.970 4.950 5.040 40,259,035 201,335,975 5.0010 2.589 2.579 2.584 2.574 2.620 77,435,081 2.6001 -2.16%
2011-08-02 0 5.090 5.080 5.100 5.050 5.140 47,161,662 240,155,340 5.0922 2.646 2.641 2.652 2.626 2.672 90,711,740 2.6475 -0.97%
2011-08-01 0 5.140 5.130 5.140 5.100 5.190 46,312,986 238,321,338 5.1459 2.672 2.667 2.672 2.652 2.698 89,079,379 2.6754 1.18%
2011-07-29 0 5.080 5.060 5.070 5.060 5.150 24,504,109 124,830,572 5.0943 2.641 2.631 2.636 2.631 2.678 47,131,723 2.6485 -1.36%
2011-07-28 0 5.150 5.130 5.150 5.020 5.180 70,417,255 360,182,362 5.1150 2.678 2.667 2.678 2.610 2.693 135,442,041 2.6593 0.19%
2011-07-27 0 5.140 5.130 5.140 5.110 5.200 53,592,273 276,528,545 5.1599 2.672 2.667 2.672 2.657 2.704 103,080,514 2.6826 -1.34%
2011-07-26 0 5.210 5.200 5.210 5.110 5.260 128,867,118 672,000,067 5.2147 2.709 2.704 2.709 2.657 2.735 247,865,747 2.7111 1.96%
2011-07-25 0 5.110 5.110 5.120 5.110 5.150 32,981,729 169,232,648 5.1311 2.657 2.657 2.662 2.657 2.678 63,437,757 2.6677 -0.78%
2011-07-22 0 5.150 5.140 5.150 5.120 5.170 79,196,406 407,419,769 5.1444 2.678 2.672 2.678 2.662 2.688 152,328,046 2.6746 0.59%
2011-07-21 0 5.120 5.130 5.140 5.100 5.230 53,438,803 274,953,317 5.1452 2.662 2.667 2.672 2.652 2.719 102,785,327 2.6750 -1.73%
2011-07-20 0 5.210 5.200 5.210 5.130 5.220 73,126,158 379,050,822 5.1835 2.709 2.704 2.709 2.667 2.714 140,652,402 2.6949 0.19%
2011-07-19 0 5.200 5.200 5.210 5.050 5.240 93,492,187 484,672,008 5.1841 2.704 2.704 2.709 2.626 2.724 179,824,854 2.6952 2.56%
2011-07-18 0 5.070 5.070 5.080 5.040 5.200 59,764,196 304,996,923 5.1033 2.636 2.636 2.641 2.620 2.704 114,951,721 2.6533 -1.74%
2011-07-15 0 5.160 5.170 5.180 5.010 5.200 97,258,739 500,855,392 5.1497 2.683 2.688 2.693 2.605 2.704 187,069,520 2.6774 2.58%
2011-07-14 0 5.030 5.010 5.020 4.890 5.030 79,708,616 396,700,067 4.9769 2.615 2.605 2.610 2.542 2.615 153,313,242 2.5875 2.03%
2011-07-13 0 4.930 4.930 4.940 4.720 4.980 114,607,884 561,427,247 4.8987 2.563 2.563 2.568 2.454 2.589 220,439,234 2.5469 5.12%
2011-07-12 0 4.690 4.670 4.680 4.670 4.810 58,354,175 276,434,775 4.7372 2.438 2.428 2.433 2.428 2.501 112,239,657 2.4629 -4.09%
2011-07-11 0 4.890 4.870 4.880 4.860 4.970 33,557,018 164,650,607 4.9066 2.542 2.532 2.537 2.527 2.584 64,544,280 2.5510 -1.21%
2011-07-08 0 4.950 4.950 4.960 4.920 5.080 34,673,660 172,205,280 4.9665 2.574 2.574 2.579 2.558 2.641 66,692,053 2.5821 0.61%
2011-07-07 0 4.920 4.920 4.930 4.900 5.020 31,142,202 154,012,460 4.9455 2.558 2.558 2.563 2.548 2.610 59,899,571 2.5712 -0.40%
2011-07-06 0 4.940 4.940 4.950 4.930 5.040 34,058,535 169,569,977 4.9788 2.568 2.568 2.574 2.563 2.620 65,508,908 2.5885 -0.20%
2011-07-05 0 4.950 4.960 4.970 4.870 5.070 74,272,849 366,847,331 4.9392 2.574 2.579 2.584 2.532 2.636 142,857,972 2.5679 -1.79%
2011-07-04 0 5.040 5.040 5.050 4.970 5.210 90,306,045 457,808,253 5.0695 2.620 2.620 2.626 2.584 2.709 173,696,561 2.6357 0.00%
2011-06-30 0 5.040 5.030 5.040 5.030 5.170 78,683,746 401,701,175 5.1053 2.620 2.615 2.620 2.615 2.688 151,341,985 2.6543 -0.20%
2011-06-29 0 5.050 5.050 5.060 4.960 5.060 78,910,133 396,252,778 5.0216 2.626 2.626 2.631 2.579 2.631 151,777,423 2.6107 2.02%
2011-06-28 0 4.950 4.950 4.960 4.840 5.020 80,243,382 395,214,872 4.9252 2.574 2.574 2.579 2.516 2.610 154,341,822 2.5606 -0.80%
2011-06-27 0 4.990 4.980 4.990 4.860 5.000 52,693,022 261,249,101 4.9579 2.594 2.589 2.594 2.527 2.600 101,350,876 2.5777 1.42%
2011-06-24 0 4.920 4.920 4.930 4.770 4.930 72,992,274 355,877,079 4.8755 2.558 2.558 2.563 2.480 2.563 140,394,887 2.5348 2.71%
2011-06-23 0 4.790 4.760 4.770 4.740 4.850 52,358,176 250,353,080 4.7815 2.490 2.475 2.480 2.464 2.522 100,706,826 2.4860 -0.42%
2011-06-22 0 4.810 4.810 4.820 4.790 4.890 71,630,722 345,089,395 4.8176 2.501 2.501 2.506 2.490 2.542 137,776,049 2.5047 0.42%
2011-06-21 0 4.790 4.790 4.800 4.630 4.850 104,715,180 496,282,078 4.7394 2.490 2.490 2.496 2.407 2.522 201,411,397 2.4640 3.68%
2011-06-20 0 4.620 4.600 4.610 4.560 4.690 56,563,885 261,383,751 4.6210 2.402 2.392 2.397 2.371 2.438 108,796,175 2.4025 0.87%
2011-06-17 0 4.580 4.580 4.590 4.550 4.680 128,612,019 595,513,671 4.6303 2.381 2.381 2.386 2.366 2.433 247,375,084 2.4073 0.00%
2011-06-16 0 4.580 4.560 4.570 4.560 4.630 52,677,677 242,021,636 4.5944 2.381 2.371 2.376 2.371 2.407 101,321,361 2.3887 -1.51%
2011-06-15 0 4.650 4.640 4.650 4.630 4.680 31,572,102 146,953,848 4.6545 2.418 2.412 2.418 2.407 2.433 60,726,450 2.4199 0.00%
2011-06-14 0 4.650 4.640 4.650 4.600 4.700 41,783,975 194,384,133 4.6521 2.418 2.412 2.418 2.392 2.444 80,368,183 2.4187 0.00%
2011-06-13 0 4.650 4.630 4.650 4.520 4.680 43,106,091 199,046,648 4.6176 2.418 2.407 2.418 2.350 2.433 82,911,169 2.4007 0.65%
2011-06-10 0 4.620 4.600 4.610 4.590 4.660 41,471,579 191,544,093 4.6187 2.402 2.392 2.397 2.386 2.423 79,767,314 2.4013 -0.86%
2011-06-09 0 4.660 4.650 4.660 4.640 4.730 41,409,568 193,640,124 4.6762 2.423 2.418 2.423 2.412 2.459 79,648,041 2.4312 -0.64%
2011-06-08 0 4.690 4.680 4.690 4.620 4.700 58,478,655 273,330,932 4.6740 2.438 2.433 2.438 2.402 2.444 112,479,085 2.4301 0.43%
2011-06-07 0 4.670 4.650 4.680 4.630 4.710 89,299,830 418,872,743 4.6906 2.428 2.418 2.433 2.407 2.449 171,761,186 2.4387 -0.21%
2011-06-03 0 4.680 4.660 4.680 4.660 4.770 56,241,278 264,740,908 4.7072 2.433 2.423 2.433 2.423 2.480 108,175,666 2.4473 0.21%
2011-06-02 0 4.670 4.660 4.680 4.600 4.730 64,899,640 303,551,051 4.6772 2.428 2.423 2.433 2.392 2.459 124,829,343 2.4317 0.21%
2011-06-01 0 4.660 4.660 4.680 4.650 4.720 58,542,838 273,719,089 4.6755 2.423 2.423 2.433 2.418 2.454 112,602,536 2.4308 0.00%
2011-05-31 0 4.660 4.640 4.660 4.610 4.670 77,666,689 360,212,226 4.6379 2.423 2.412 2.423 2.397 2.428 149,385,756 2.4113 1.53%
2011-05-30 0 4.590 4.590 4.600 4.580 4.620 52,549,576 241,311,160 4.5921 2.386 2.386 2.392 2.381 2.402 101,074,968 2.3874 0.66%
2011-05-27 0 4.560 4.550 4.560 4.520 4.600 36,976,042 169,017,428 4.5710 2.371 2.366 2.371 2.350 2.392 71,120,503 2.3765 1.33%
2011-05-26 0 4.500 4.500 4.510 4.470 4.550 27,430,383 123,605,935 4.5062 2.340 2.340 2.345 2.324 2.366 52,760,180 2.3428 0.67%
2011-05-25 0 4.470 4.460 4.470 4.360 4.490 30,642,195 135,652,188 4.4270 2.324 2.319 2.324 2.267 2.334 58,937,847 2.3016 0.45%
2011-05-24 0 4.450 4.450 4.460 4.400 4.500 30,620,590 136,102,713 4.4448 2.314 2.314 2.319 2.288 2.340 58,896,292 2.3109 -0.22%
2011-05-23 0 4.460 4.450 4.460 4.440 4.570 62,859,714 282,044,482 4.4869 2.319 2.314 2.319 2.308 2.376 120,905,706 2.3328 -3.25%
2011-05-20 0 4.610 4.600 4.610 4.520 4.640 78,046,417 359,476,601 4.6059 2.397 2.392 2.397 2.350 2.412 150,116,133 2.3947 1.99%
2011-05-19 0 4.520 4.510 4.530 4.490 4.590 59,121,611 268,208,950 4.5366 2.350 2.345 2.355 2.334 2.386 113,715,760 2.3586 0.44%
2011-05-18 0 4.500 4.500 4.510 4.420 4.520 69,950,954 313,470,917 4.4813 2.340 2.340 2.345 2.298 2.350 134,545,148 2.3299 2.51%
2011-05-17 0 4.390 4.390 4.400 4.330 4.420 44,427,821 194,680,468 4.3819 2.282 2.282 2.288 2.251 2.298 85,453,413 2.2782 1.39%
2011-05-16 0 4.330 4.330 4.340 4.300 4.410 68,174,021 296,274,093 4.3459 2.251 2.251 2.256 2.236 2.293 131,127,357 2.2594 -3.13%
2011-05-13 0 4.470 4.450 4.460 4.400 4.480 36,546,433 162,523,842 4.4471 2.324 2.314 2.319 2.288 2.329 70,294,184 2.3121 0.45%
2011-05-12 0 4.450 4.440 4.450 4.400 4.480 74,540,510 330,874,696 4.4389 2.314 2.308 2.314 2.288 2.329 143,372,797 2.3078 -1.77%
2011-05-11 0 4.530 4.520 4.530 4.500 4.630 59,053,809 268,197,894 4.5416 2.355 2.350 2.355 2.340 2.407 113,585,348 2.3612 -0.44%
2011-05-09 0 4.550 4.540 4.560 4.500 4.560 64,982,638 294,194,138 4.5273 2.366 2.360 2.371 2.340 2.371 124,988,983 2.3538 1.11%
2011-05-06 0 4.500 4.500 4.510 4.440 4.560 44,091,977 199,418,810 4.5228 2.340 2.340 2.345 2.308 2.371 84,807,443 2.3514 0.45%
2011-05-05 0 4.480 4.460 4.470 4.420 4.580 84,987,135 382,955,281 4.5060 2.329 2.319 2.324 2.298 2.381 163,466,057 2.3427 0.90%
2011-05-04 0 4.440 4.440 4.450 4.400 4.550 78,466,083 351,619,354 4.4812 2.308 2.308 2.314 2.288 2.366 150,923,327 2.3298 -0.45%
2011-05-03 0 4.460 4.460 4.470 4.430 4.540 86,810,986 388,907,917 4.4799 2.319 2.319 2.324 2.303 2.360 166,974,091 2.3292 -0.45%
2011-04-29 0 4.480 4.480 4.490 4.470 4.620 77,569,045 351,418,162 4.5304 2.329 2.329 2.334 2.324 2.402 149,197,945 2.3554 -3.45%
2011-04-28 0 4.640 4.610 4.620 4.570 4.780 53,034,555 246,926,359 4.6560 2.412 2.397 2.402 2.376 2.485 102,007,787 2.4207 -1.07%
2011-04-27 0 4.690 4.690 4.700 4.660 4.800 46,731,174 220,973,214 4.7286 2.438 2.438 2.444 2.423 2.496 89,883,731 2.4584 -0.42%
2011-04-26 0 4.710 4.700 4.710 4.670 4.760 38,892,114 183,098,584 4.7079 2.449 2.444 2.449 2.428 2.475 74,805,917 2.4476 -1.46%
2011-04-21 0 4.780 4.790 4.800 4.740 4.800 72,035,409 344,064,336 4.7763 2.485 2.490 2.496 2.464 2.496 138,554,433 2.4832 1.06%
2011-04-20 0 4.730 4.720 4.730 4.670 4.740 62,835,595 295,063,170 4.6958 2.459 2.454 2.459 2.428 2.464 120,859,315 2.4414 1.72%
2011-04-19 0 4.650 4.640 4.650 4.580 4.710 53,731,883 250,280,186 4.6579 2.418 2.412 2.418 2.381 2.449 103,349,043 2.4217 0.22%
2011-04-18 0 4.640 4.630 4.640 4.610 4.770 73,580,966 345,210,171 4.6916 2.412 2.407 2.412 2.397 2.480 141,527,190 2.4392 -1.59%
2011-04-15 0 4.800 4.790 4.800 4.770 4.880 85,058,860 409,695,965 4.8166 2.451 2.446 2.451 2.436 2.492 166,553,398 2.4598 -1.23%
2011-04-14 0 4.860 4.850 4.870 4.810 4.900 78,026,756 378,263,147 4.8479 2.482 2.477 2.487 2.456 2.502 152,783,864 2.4758 -1.82%
2011-04-13 0 4.950 4.950 4.960 4.890 5.000 54,975,800 272,078,137 4.9491 2.528 2.528 2.533 2.497 2.554 107,647,884 2.5275 0.61%
2011-04-12 0 4.920 4.920 4.930 4.890 5.020 140,343,603 696,875,666 4.9655 2.513 2.513 2.518 2.497 2.564 274,806,221 2.5359 -5.20%
2011-04-11 0 5.190 5.190 5.200 5.070 5.200 109,378,160 565,490,692 5.1701 2.651 2.651 2.656 2.589 2.656 214,172,917 2.6403 2.77%
2011-04-08 0 5.050 5.040 5.050 4.950 5.110 68,626,527 346,955,436 5.0557 2.579 2.574 2.579 2.528 2.610 134,377,315 2.5819 1.20%
2011-04-07 0 4.990 4.990 5.000 4.910 5.000 43,093,839 213,383,236 4.9516 2.548 2.548 2.554 2.508 2.554 84,381,866 2.5288 0.00%
2011-04-06 0 4.990 4.980 4.990 4.940 5.000 59,478,792 296,221,159 4.9803 2.548 2.543 2.548 2.523 2.554 116,465,173 2.5434 0.40%
2011-04-04 0 4.970 4.970 4.980 4.860 4.980 55,071,293 272,138,731 4.9416 2.538 2.538 2.543 2.482 2.543 107,834,868 2.5237 1.43%
2011-04-01 0 4.900 4.880 4.900 4.760 4.920 95,938,554 464,350,720 4.8401 2.502 2.492 2.502 2.431 2.513 187,856,881 2.4718 3.16%
2011-03-31 0 4.750 4.730 4.760 4.700 4.760 81,150,400 384,277,726 4.7354 2.426 2.416 2.431 2.400 2.431 158,900,258 2.4184 1.06%
2011-03-30 0 4.700 4.700 4.710 4.610 4.750 63,979,017 300,697,724 4.6999 2.400 2.400 2.405 2.354 2.426 125,277,045 2.4003 1.29%
2011-03-29 0 4.640 4.630 4.640 4.550 4.650 35,511,632 163,988,638 4.6179 2.370 2.365 2.370 2.324 2.375 69,535,178 2.3584 1.09%
2011-03-28 0 4.590 4.590 4.600 4.550 4.640 31,744,493 145,764,685 4.5918 2.344 2.344 2.349 2.324 2.370 62,158,759 2.3450 -0.86%
2011-03-25 0 4.630 4.600 4.640 4.540 4.680 52,699,263 242,886,536 4.6089 2.365 2.349 2.370 2.319 2.390 103,190,206 2.3538 0.00%
2011-03-24 0 4.630 4.620 4.640 4.610 4.680 70,817,206 328,923,573 4.6447 2.365 2.359 2.370 2.354 2.390 138,666,874 2.3720 0.43%
2011-03-23 0 4.610 4.610 4.620 4.510 4.620 87,533,175 400,084,198 4.5707 2.354 2.354 2.359 2.303 2.359 171,398,343 2.3342 2.67%
2011-03-22 0 4.490 4.490 4.500 4.410 4.540 90,718,147 405,729,734 4.4724 2.293 2.293 2.298 2.252 2.319 177,634,824 2.2841 2.28%
2011-03-21 0 4.390 4.380 4.390 4.350 4.440 72,768,429 319,366,019 4.3888 2.242 2.237 2.242 2.222 2.268 142,487,556 2.2414 0.46%
2011-03-18 0 4.370 4.360 4.370 4.350 4.460 101,722,026 448,120,223 4.4053 2.232 2.227 2.232 2.222 2.278 199,181,473 2.2498 -1.35%
2011-03-17 0 4.430 4.410 4.420 4.340 4.470 59,040,618 260,894,350 4.4189 2.262 2.252 2.257 2.216 2.283 115,607,187 2.2567 -1.77%
2011-03-16 0 4.510 4.510 4.530 4.480 4.580 60,111,690 271,835,083 4.5222 2.303 2.303 2.313 2.288 2.339 117,704,448 2.3095 0.45%
2011-03-15 0 4.490 4.480 4.490 4.400 4.600 74,497,608 333,437,658 4.4758 2.293 2.288 2.293 2.247 2.349 145,873,454 2.2858 -2.60%
2011-03-14 0 4.610 4.600 4.610 4.500 4.640 28,696,455 131,523,278 4.5833 2.354 2.349 2.354 2.298 2.370 56,190,408 2.3407 1.54%
2011-03-11 0 4.540 4.540 4.550 4.440 4.640 67,787,594 308,188,434 4.5464 2.319 2.319 2.324 2.268 2.370 132,734,604 2.3218 -0.44%
2011-03-10 0 4.560 4.550 4.570 4.500 4.640 74,521,904 340,219,143 4.5654 2.329 2.324 2.334 2.298 2.370 145,921,028 2.3315 -0.87%
2011-03-09 0 4.600 4.590 4.600 4.570 4.750 80,784,469 373,613,901 4.6248 2.349 2.344 2.349 2.334 2.426 158,183,730 2.3619 -2.13%
2011-03-08 0 4.700 4.690 4.700 4.630 4.710 51,257,034 239,980,853 4.6819 2.400 2.395 2.400 2.365 2.405 100,366,184 2.3911 1.08%
2011-03-07 0 4.650 4.620 4.630 4.610 4.730 45,848,604 213,660,748 4.6601 2.375 2.359 2.365 2.354 2.416 89,775,959 2.3799 -0.43%
2011-03-04 0 4.670 4.670 4.680 4.640 4.750 57,453,386 269,843,000 4.6967 2.385 2.385 2.390 2.370 2.426 112,499,234 2.3986 0.43%
2011-03-03 0 4.650 4.640 4.650 4.570 4.720 63,646,130 296,026,582 4.6511 2.375 2.370 2.375 2.334 2.411 124,625,221 2.3753 1.09%
2011-03-02 0 4.600 4.580 4.600 4.480 4.610 52,945,407 240,251,485 4.5377 2.349 2.339 2.349 2.288 2.354 103,672,180 2.3174 -0.43%
2011-03-01 0 4.620 4.610 4.620 4.560 4.650 40,778,201 187,677,861 4.6024 2.359 2.354 2.359 2.329 2.375 79,847,625 2.3505 0.87%
2011-02-28 0 4.580 4.580 4.590 4.420 4.630 76,299,332 348,777,119 4.5712 2.339 2.339 2.344 2.257 2.365 149,401,402 2.3345 2.23%
2011-02-25 0 4.480 4.490 4.500 4.370 4.510 63,483,227 282,580,362 4.4513 2.288 2.293 2.298 2.232 2.303 124,306,241 2.2733 2.99%
2011-02-24 0 4.350 4.350 4.360 4.330 4.480 56,116,814 247,205,232 4.4052 2.222 2.222 2.227 2.211 2.288 109,882,098 2.2497 -0.68%
2011-02-23 0 4.380 4.380 4.390 4.330 4.440 54,977,672 241,333,133 4.3897 2.237 2.237 2.242 2.211 2.268 107,651,549 2.2418 -0.45%
2011-02-22 0 4.400 4.400 4.410 4.390 4.480 48,504,651 214,509,608 4.4225 2.247 2.247 2.252 2.242 2.288 94,976,754 2.2585 -2.44%
2011-02-21 0 4.510 4.500 4.510 4.500 4.620 29,688,310 135,553,272 4.5659 2.303 2.298 2.303 2.298 2.359 58,132,555 2.3318 -1.74%
2011-02-18 0 4.590 4.580 4.590 4.510 4.600 79,107,842 360,573,151 4.5580 2.344 2.339 2.344 2.303 2.349 154,900,734 2.3278 2.00%
2011-02-17 0 4.500 4.510 4.520 4.380 4.530 77,211,965 344,347,559 4.4598 2.298 2.303 2.308 2.237 2.313 151,188,425 2.2776 2.97%
2011-02-16 0 4.370 4.370 4.390 4.300 4.440 70,805,984 309,186,425 4.3667 2.232 2.232 2.242 2.196 2.268 138,644,901 2.2301 0.69%
2011-02-15 0 4.340 4.340 4.350 4.310 4.520 66,566,112 292,899,187 4.4001 2.216 2.216 2.222 2.201 2.308 130,342,825 2.2471 -2.69%
2011-02-14 0 4.460 4.460 4.470 4.430 4.490 54,697,388 243,822,449 4.4577 2.278 2.278 2.283 2.262 2.293 107,102,726 2.2765 0.45%
2011-02-11 0 4.440 4.430 4.440 4.320 4.500 94,396,917 418,622,864 4.4347 2.268 2.262 2.268 2.206 2.298 184,838,208 2.2648 1.37%
2011-02-10 0 4.380 4.370 4.380 4.300 4.450 124,308,365 543,568,194 4.3727 2.237 2.232 2.237 2.196 2.273 243,407,689 2.2332 -1.57%
2011-02-09 0 4.450 4.450 4.470 4.440 4.610 110,631,992 501,328,087 4.5315 2.273 2.273 2.283 2.268 2.354 216,628,040 2.3142 -1.98%
2011-02-08 0 4.540 4.530 4.540 4.380 4.640 120,651,863 545,511,089 4.5214 2.319 2.313 2.319 2.237 2.370 236,247,908 2.3091 2.95%
2011-02-07 0 4.410 4.400 4.410 4.380 4.540 87,242,849 385,591,276 4.4197 2.252 2.247 2.252 2.237 2.319 170,829,857 2.2572 -2.43%
2011-02-02 0 4.520 4.520 4.530 4.480 4.630 53,150,123 241,842,401 4.5502 2.308 2.308 2.313 2.288 2.365 104,073,033 2.3238 -0.44%
2011-02-01 0 4.540 4.540 4.550 4.530 4.610 52,478,345 239,401,762 4.5619 2.319 2.319 2.324 2.313 2.354 102,757,628 2.3298 -2.16%
2011-01-31 0 4.640 4.630 4.650 4.530 4.670 85,468,035 392,788,113 4.5957 2.370 2.365 2.375 2.313 2.385 167,354,601 2.3470 -1.28%
2011-01-28 0 4.700 4.710 4.720 4.640 4.750 87,958,742 413,776,821 4.7042 2.400 2.405 2.411 2.370 2.426 172,231,644 2.4024 0.00%
2011-01-27 0 4.700 4.700 4.710 4.530 4.770 167,509,837 788,105,762 4.7048 2.400 2.400 2.405 2.313 2.436 328,000,310 2.4028 4.44%
2011-01-26 0 4.500 4.490 4.500 4.380 4.510 50,174,683 223,664,545 4.4577 2.298 2.293 2.298 2.237 2.303 98,246,837 2.2766 0.67%
2011-01-25 0 4.470 4.470 4.480 4.400 4.550 98,611,902 440,978,083 4.4719 2.283 2.283 2.288 2.247 2.324 193,091,552 2.2838 -1.11%
2011-01-24 0 4.520 4.510 4.530 4.470 4.590 63,285,830 286,625,746 4.5291 2.308 2.303 2.313 2.283 2.344 123,919,719 2.3130 -0.88%
2011-01-21 0 4.560 4.550 4.560 4.470 4.590 155,640,133 704,182,854 4.5244 2.329 2.324 2.329 2.283 2.344 304,758,293 2.3106 0.44%
2011-01-20 0 4.540 4.530 4.540 4.530 4.660 101,622,391 465,318,802 4.5789 2.319 2.313 2.319 2.313 2.380 198,986,378 2.3384 -3.20%
2011-01-19 0 4.690 4.690 4.700 4.560 4.730 202,683,546 946,053,929 4.6676 2.395 2.395 2.400 2.329 2.416 396,873,803 2.3838 4.45%
2011-01-18 0 4.490 4.480 4.510 4.300 4.520 164,013,427 730,728,479 4.4553 2.293 2.288 2.303 2.196 2.308 321,154,004 2.2753 4.66%
2011-01-17 0 4.290 4.290 4.300 4.250 4.330 55,472,846 238,491,110 4.2992 2.191 2.191 2.196 2.170 2.211 108,621,147 2.1956 -0.46%
2011-01-14 0 4.310 4.310 4.320 4.290 4.400 78,044,483 337,770,307 4.3279 2.201 2.201 2.206 2.191 2.247 152,818,575 2.2103 -1.82%
2011-01-13 0 4.390 4.380 4.390 4.330 4.540 149,126,799 659,472,557 4.4222 2.242 2.237 2.242 2.211 2.319 292,004,561 2.2584 -2.88%
2011-01-12 0 4.520 4.520 4.530 4.330 4.540 191,216,181 852,514,312 4.4584 2.308 2.308 2.313 2.211 2.319 374,419,603 2.2769 4.87%
2011-01-11 0 4.310 4.300 4.310 4.120 4.320 100,056,536 426,616,699 4.2638 2.201 2.196 2.201 2.104 2.206 195,920,284 2.1775 4.11%
2011-01-10 0 4.140 4.130 4.160 4.100 4.160 41,264,487 170,617,348 4.1347 2.114 2.109 2.125 2.094 2.125 80,799,819 2.1116 0.49%
2011-01-07 0 4.120 4.110 4.120 4.100 4.180 30,697,819 127,002,674 4.1372 2.104 2.099 2.104 2.094 2.135 60,109,271 2.1129 -1.20%
2011-01-06 0 4.170 4.160 4.170 4.150 4.220 76,438,975 320,141,476 4.1882 2.130 2.125 2.130 2.119 2.155 149,674,837 2.1389 2.21%
2011-01-05 0 4.080 4.080 4.100 4.050 4.150 34,976,288 142,878,144 4.0850 2.084 2.084 2.094 2.068 2.119 68,486,923 2.0862 -0.73%
2011-01-04 0 4.110 4.100 4.110 4.080 4.160 45,413,278 186,967,630 4.1170 2.099 2.094 2.099 2.084 2.125 88,923,549 2.1026 -0.24%
2011-01-03 0 4.120 4.110 4.120 4.060 4.120 35,365,456 144,934,148 4.0982 2.104 2.099 2.104 2.073 2.104 69,248,951 2.0929 1.23%
2010-12-31 0 4.070 4.030 4.070 3.970 4.080 35,493,776 142,763,709 4.0222 2.079 2.058 2.079 2.027 2.084 69,500,214 2.0541 1.24%
2010-12-30 0 4.020 4.010 4.020 4.000 4.040 48,683,849 195,175,471 4.0090 2.053 2.048 2.053 2.043 2.063 95,327,641 2.0474 1.52%
2010-12-29 0 3.960 3.970 3.980 3.950 3.990 21,740,148 86,393,897 3.9739 2.022 2.027 2.033 2.017 2.038 42,569,293 2.0295 -0.25%
2010-12-28 0 3.970 3.970 3.980 3.950 4.010 34,091,480 135,591,420 3.9773 2.027 2.027 2.033 2.017 2.048 66,754,384 2.0312 -0.50%
2010-12-24 0 3.990 3.980 3.990 3.980 4.010 19,025,979 75,902,350 3.9894 2.038 2.033 2.038 2.033 2.048 37,254,690 2.0374 0.76%
2010-12-23 0 3.960 3.980 3.990 3.950 4.010 25,875,919 103,060,931 3.9829 2.022 2.033 2.038 2.017 2.048 50,667,529 2.0341 -0.25%
2010-12-22 0 3.970 3.960 3.980 3.930 3.990 24,154,238 95,753,790 3.9643 2.027 2.022 2.033 2.007 2.038 47,296,312 2.0246 0.25%
2010-12-21 0 3.960 3.940 3.960 3.900 3.970 25,973,241 102,450,987 3.9445 2.022 2.012 2.022 1.992 2.027 50,858,094 2.0144 1.28%
2010-12-20 0 3.910 3.910 3.920 3.840 3.930 40,621,621 158,100,686 3.8920 1.997 1.997 2.002 1.961 2.007 79,541,026 1.9877 0.77%
2010-12-17 0 3.880 3.880 3.900 3.840 3.930 51,842,974 201,546,650 3.8876 1.982 1.982 1.992 1.961 2.007 101,513,510 1.9854 -1.52%
2010-12-16 0 3.940 3.930 3.940 3.890 3.970 48,669,494 191,467,134 3.9340 2.012 2.007 2.012 1.987 2.027 95,299,532 2.0091 -0.25%
2010-12-15 0 3.950 3.940 3.950 3.910 4.010 58,825,063 232,230,462 3.9478 2.017 2.012 2.017 1.997 2.048 115,185,109 2.0162 -1.25%
2010-12-14 0 4.000 3.970 3.990 3.930 4.010 38,526,503 153,463,184 3.9833 2.043 2.027 2.038 2.007 2.048 75,438,584 2.0343 1.52%
2010-12-13 0 3.940 3.940 3.950 3.880 3.960 29,462,143 115,624,717 3.9245 2.012 2.012 2.017 1.982 2.022 57,689,699 2.0043 0.51%
2010-12-10 0 3.920 3.920 3.930 3.900 3.970 34,879,581 137,039,837 3.9289 2.002 2.002 2.007 1.992 2.027 68,297,561 2.0065 -0.51%
2010-12-09 0 3.940 3.920 3.940 3.870 3.950 34,634,594 135,288,771 3.9062 2.012 2.002 2.012 1.976 2.017 67,817,853 1.9949 0.51%
2010-12-08 0 3.920 3.920 3.930 3.870 3.960 44,021,116 172,167,997 3.9110 2.002 2.002 2.007 1.976 2.022 86,197,563 1.9974 -1.01%
2010-12-07 0 3.960 3.930 3.940 3.920 3.980 31,357,691 123,736,940 3.9460 2.022 2.007 2.012 2.002 2.033 61,401,363 2.0152 0.51%
2010-12-06 0 3.940 3.920 3.940 3.910 4.000 34,539,679 136,675,205 3.9570 2.012 2.002 2.012 1.997 2.043 67,632,001 2.0209 -0.25%
2010-12-03 0 3.950 3.940 3.950 3.940 4.000 32,946,558 130,830,153 3.9710 2.017 2.012 2.017 2.012 2.043 64,512,517 2.0280 -0.75%
2010-12-02 0 3.980 3.970 3.990 3.910 4.010 49,417,600 195,797,870 3.9621 2.033 2.027 2.038 1.997 2.048 96,764,396 2.0234 0.76%
2010-12-01 0 3.950 3.940 3.950 3.910 3.970 38,727,085 152,531,129 3.9386 2.017 2.012 2.017 1.997 2.027 75,831,343 2.0115 1.02%
2010-11-30 0 3.910 3.910 3.930 3.900 4.000 57,547,467 226,596,698 3.9376 1.997 1.997 2.007 1.992 2.043 112,683,454 2.0109 -1.26%
2010-11-29 0 3.960 3.950 3.970 3.930 4.030 26,647,788 105,559,365 3.9613 2.022 2.017 2.027 2.007 2.058 52,178,922 2.0230 -0.75%
2010-11-26 0 3.990 3.990 4.000 3.970 4.020 16,350,000 65,219,360 3.9890 2.038 2.038 2.043 2.027 2.053 32,014,867 2.0372 -0.25%
2010-11-25 0 4.000 4.010 4.020 3.990 4.040 24,820,847 99,624,604 4.0137 2.043 2.048 2.053 2.038 2.063 48,601,597 2.0498 -0.25%
2010-11-24 0 4.010 4.000 4.020 3.960 4.030 38,637,072 154,732,824 4.0048 2.048 2.043 2.053 2.022 2.058 75,655,089 2.0452 1.01%
2010-11-23 0 3.970 3.970 3.980 3.920 4.030 62,519,745 248,120,387 3.9687 2.027 2.027 2.033 2.002 2.058 122,419,651 2.0268 -1.49%
2010-11-22 0 4.030 4.010 4.040 3.940 4.050 32,660,148 131,225,523 4.0179 2.058 2.048 2.063 2.012 2.068 63,951,699 2.0519 1.00%
2010-11-19 0 3.990 3.990 4.000 3.960 4.060 49,847,463 200,240,429 4.0171 2.038 2.038 2.043 2.022 2.073 97,606,109 2.0515 0.50%
2010-11-18 0 3.970 3.970 3.990 3.930 4.020 47,967,180 190,628,331 3.9741 2.027 2.027 2.038 2.007 2.053 93,924,334 2.0296 1.53%
2010-11-17 0 3.910 3.900 3.910 3.900 4.020 66,746,045 264,441,558 3.9619 1.997 1.992 1.997 1.992 2.053 130,695,151 2.0233 -2.49%
2010-11-16 0 4.010 4.010 4.040 3.930 4.050 77,154,673 308,084,138 3.9931 2.048 2.048 2.063 2.007 2.068 151,076,242 2.0393 1.26%
2010-11-15 0 3.960 3.950 3.970 3.940 4.040 37,265,291 148,071,858 3.9735 2.022 2.017 2.027 2.012 2.063 72,969,010 2.0292 -0.50%
2010-11-12 0 3.980 3.980 3.990 3.940 4.070 80,191,319 320,635,879 3.9984 2.033 2.033 2.038 2.012 2.079 157,022,286 2.0420 -2.45%
2010-11-11 0 4.080 4.070 4.080 4.070 4.130 49,603,759 202,914,184 4.0907 2.084 2.079 2.084 2.079 2.109 97,128,913 2.0891 0.49%
2010-11-10 0 4.060 4.060 4.080 4.030 4.080 42,532,427 172,565,432 4.0573 2.073 2.073 2.084 2.058 2.084 83,282,567 2.0720 -0.73%
2010-11-09 0 4.090 4.080 4.090 4.030 4.120 58,620,594 238,853,197 4.0746 2.089 2.084 2.089 2.058 2.104 114,784,740 2.0809 -0.49%
2010-11-08 0 4.110 4.090 4.110 4.070 4.150 35,463,062 145,136,678 4.0926 2.099 2.089 2.099 2.079 2.119 69,440,073 2.0901 0.00%
2010-11-05 0 4.110 4.080 4.090 4.080 4.140 41,320,314 169,843,514 4.1104 2.099 2.084 2.089 2.084 2.114 80,909,134 2.0992 0.98%
2010-11-04 0 4.070 4.060 4.070 4.000 4.090 92,275,268 373,898,605 4.0520 2.079 2.073 2.079 2.043 2.089 180,683,816 2.0694 1.75%
2010-11-03 0 4.000 4.000 4.010 3.970 4.070 98,261,322 394,413,307 4.0139 2.043 2.043 2.048 2.027 2.079 192,405,083 2.0499 0.76%
2010-11-02 0 3.970 3.970 3.980 3.910 3.990 89,670,477 354,574,952 3.9542 2.027 2.027 2.033 1.997 2.038 175,583,385 2.0194 -0.75%
2010-11-01 0 4.000 3.990 4.000 3.990 4.110 76,646,135 308,253,269 4.0218 2.043 2.038 2.043 2.038 2.099 150,080,476 2.0539 -0.25%
2010-10-29 0 4.010 4.020 4.030 3.960 4.170 99,860,204 400,396,424 4.0096 2.048 2.053 2.058 2.022 2.130 195,535,847 2.0477 -3.37%
2010-10-28 0 4.150 4.130 4.140 4.070 4.170 49,134,735 201,801,209 4.1071 2.119 2.109 2.114 2.079 2.130 96,210,519 2.0975 0.24%
2010-10-27 0 4.140 4.130 4.140 4.110 4.190 47,533,402 197,604,723 4.1572 2.114 2.109 2.114 2.099 2.140 93,074,955 2.1231 -1.43%
2010-10-26 0 4.200 4.180 4.200 4.180 4.220 29,087,140 122,290,913 4.2043 2.145 2.135 2.145 2.135 2.155 56,955,407 2.1471 0.48%
2010-10-25 0 4.180 4.180 4.190 4.170 4.240 40,558,390 170,289,660 4.1986 2.135 2.135 2.140 2.130 2.165 79,417,214 2.1442 0.48%
2010-10-22 0 4.160 4.150 4.160 4.130 4.270 62,135,020 259,529,445 4.1769 2.125 2.119 2.125 2.109 2.181 121,666,322 2.1331 -2.58%
2010-10-21 0 4.270 4.250 4.270 4.150 4.280 49,578,898 209,491,769 4.2254 2.181 2.170 2.181 2.119 2.186 97,080,233 2.1579 3.14%
2010-10-20 0 4.140 4.140 4.150 4.130 4.210 52,342,366 218,030,774 4.1655 2.114 2.114 2.119 2.109 2.150 102,491,368 2.1273 -1.66%
2010-10-19 0 4.210 4.210 4.220 4.180 4.240 35,901,595 151,024,347 4.2066 2.150 2.150 2.155 2.135 2.165 70,298,763 2.1483 1.20%
2010-10-18 0 4.160 4.160 4.170 4.140 4.270 67,173,056 281,091,659 4.1846 2.125 2.125 2.130 2.114 2.181 131,531,280 2.1371 -1.42%
2010-10-15 0 4.220 4.220 4.250 4.200 4.300 100,258,922 425,405,189 4.2431 2.155 2.155 2.170 2.145 2.196 196,316,575 2.1669 -0.94%
2010-10-14 0 4.260 4.250 4.270 4.200 4.300 91,406,224 387,985,850 4.2446 2.176 2.170 2.181 2.145 2.196 178,982,144 2.1677 0.24%
2010-10-13 0 4.250 4.240 4.250 4.190 4.280 50,927,395 215,765,578 4.2367 2.170 2.165 2.170 2.140 2.186 99,720,719 2.1637 0.47%
2010-10-12 0 4.230 4.200 4.240 4.190 4.270 43,792,336 184,727,057 4.2183 2.160 2.145 2.165 2.140 2.181 85,749,590 2.1543 -0.70%
2010-10-11 0 4.260 4.230 4.260 4.220 4.340 60,317,310 257,440,954 4.2681 2.176 2.160 2.176 2.155 2.216 118,107,072 2.1797 0.00%
2010-10-08 0 4.260 4.250 4.260 4.200 4.300 43,925,321 186,810,135 4.2529 2.176 2.170 2.176 2.145 2.196 86,009,987 2.1720 -0.70%
2010-10-07 0 4.290 4.280 4.290 4.260 4.320 36,157,748 154,989,095 4.2865 2.191 2.186 2.191 2.176 2.206 70,800,335 2.1891 0.00%
2010-10-06 0 4.290 4.280 4.290 4.260 4.380 47,683,803 205,380,453 4.3071 2.191 2.186 2.191 2.176 2.237 93,369,455 2.1997 -0.46%
2010-10-05 0 4.310 4.300 4.320 4.250 4.370 34,906,284 149,591,290 4.2855 2.201 2.196 2.206 2.170 2.232 68,349,849 2.1886 -0.92%
2010-10-04 0 4.350 4.330 4.350 4.240 4.350 63,534,811 272,783,110 4.2934 2.222 2.211 2.222 2.165 2.222 124,407,247 2.1927 2.11%
2010-09-30 0 4.260 4.260 4.270 4.190 4.340 77,352,830 330,001,301 4.2662 2.176 2.176 2.181 2.140 2.216 151,464,252 2.1787 -1.62%
2010-09-29 0 4.330 4.330 4.340 4.280 4.380 108,031,463 467,644,603 4.3288 2.211 2.211 2.216 2.186 2.237 211,535,955 2.2107 1.64%
2010-09-28 0 4.260 4.250 4.260 4.210 4.350 80,352,302 343,053,639 4.2694 2.176 2.170 2.176 2.150 2.222 157,337,506 2.1804 -2.29%
2010-09-27 0 4.360 4.370 4.380 4.240 4.380 85,211,687 367,033,425 4.3073 2.227 2.232 2.237 2.165 2.237 166,852,647 2.1997 4.06%
2010-09-24 0 4.190 4.180 4.190 4.090 4.220 73,920,011 307,970,528 4.1663 2.140 2.135 2.140 2.089 2.155 144,742,464 2.1277 1.45%
2010-09-22 0 4.130 4.120 4.130 4.110 4.270 100,327,699 419,693,769 4.1832 2.109 2.104 2.109 2.099 2.181 196,451,247 2.1364 0.00%
2010-09-21 0 4.130 4.120 4.130 4.050 4.230 147,394,442 607,336,751 4.1205 2.109 2.104 2.109 2.068 2.160 288,612,440 2.1043 -3.50%
2010-09-20 0 4.280 4.270 4.280 4.250 4.320 26,944,940 115,435,459 4.2841 2.186 2.181 2.186 2.170 2.206 52,760,774 2.1879 0.00%
2010-09-17 0 4.280 4.260 4.270 4.200 4.320 78,230,504 334,502,024 4.2759 2.186 2.176 2.181 2.145 2.206 153,182,822 2.1837 2.39%
2010-09-16 0 4.180 4.160 4.180 4.060 4.230 50,106,021 207,484,706 4.1409 2.135 2.125 2.135 2.073 2.160 98,112,390 2.1148 -0.48%
2010-09-15 0 4.200 4.190 4.200 4.190 4.270 50,897,046 215,042,024 4.2250 2.145 2.140 2.145 2.140 2.181 99,661,293 2.1577 0.48%
2010-09-14 0 4.180 4.170 4.200 4.160 4.250 55,388,485 232,524,749 4.1981 2.135 2.130 2.145 2.125 2.170 108,455,960 2.1440 -0.71%
2010-09-13 0 4.210 4.210 4.220 4.090 4.220 83,194,683 346,932,232 4.1701 2.150 2.150 2.155 2.089 2.155 162,903,160 2.1297 3.19%
2010-09-10 0 4.080 4.070 4.080 4.010 4.100 48,429,884 197,022,514 4.0682 2.084 2.079 2.084 2.048 2.094 94,830,353 2.0776 1.49%
2010-09-09 0 4.020 4.010 4.020 4.000 4.100 61,449,284 249,308,990 4.0572 2.053 2.048 2.053 2.043 2.094 120,323,586 2.0720 0.50%
2010-09-08 0 4.000 4.000 4.010 3.930 4.050 75,147,474 300,227,994 3.9952 2.043 2.043 2.048 2.007 2.068 147,145,954 2.0403 -1.72%
2010-09-07 0 4.070 4.070 4.080 4.030 4.080 43,393,287 175,802,494 4.0514 2.079 2.079 2.084 2.058 2.084 84,968,214 2.0690 0.99%
2010-09-06 0 4.030 4.030 4.040 4.000 4.080 48,880,924 197,480,153 4.0400 2.058 2.058 2.063 2.043 2.084 95,713,533 2.0632 0.25%
2010-09-03 0 4.020 4.000 4.020 3.970 4.030 70,116,174 280,551,271 4.0012 2.053 2.043 2.053 2.027 2.058 137,294,187 2.0434 1.26%
2010-09-02 0 3.970 3.970 3.980 3.920 4.000 112,969,437 447,717,326 3.9632 2.027 2.027 2.033 2.002 2.043 221,204,981 2.0240 2.06%
2010-09-01 0 3.890 3.880 3.890 3.800 3.900 96,827,599 374,387,138 3.8665 1.987 1.982 1.987 1.941 1.992 189,597,716 1.9746 3.46%
2010-08-31 0 3.760 3.760 3.770 3.710 3.790 96,342,200 361,936,916 3.7568 1.920 1.920 1.925 1.895 1.936 188,647,258 1.9186 -0.27%
2010-08-30 0 3.770 3.760 3.770 3.730 3.800 57,214,466 215,452,037 3.7657 1.925 1.920 1.925 1.905 1.941 112,031,406 1.9231 0.80%
2010-08-27 0 3.740 3.740 3.750 3.720 3.790 63,202,942 237,022,200 3.7502 1.910 1.910 1.915 1.900 1.936 123,757,416 1.9152 -1.32%
2010-08-26 0 3.790 3.780 3.790 3.750 3.810 60,028,159 227,143,128 3.7839 1.936 1.930 1.936 1.915 1.946 117,540,887 1.9325 1.61%
2010-08-25 0 3.730 3.720 3.730 3.710 3.810 48,965,458 183,587,564 3.7493 1.905 1.900 1.905 1.895 1.946 95,879,058 1.9148 -1.06%
2010-08-24 0 3.770 3.770 3.780 3.740 3.810 42,202,836 159,344,592 3.7757 1.925 1.925 1.930 1.910 1.946 82,637,196 1.9282 0.27%
2010-08-23 0 3.760 3.750 3.770 3.750 3.830 36,086,029 136,222,922 3.7749 1.920 1.915 1.925 1.915 1.956 70,659,902 1.9279 -1.57%
2010-08-20 0 3.820 3.810 3.820 3.810 3.870 34,866,185 133,304,054 3.8233 1.951 1.946 1.951 1.946 1.976 68,271,331 1.9526 -1.04%
2010-08-19 0 3.860 3.850 3.860 3.820 3.880 45,518,100 175,358,440 3.8525 1.971 1.966 1.971 1.951 1.982 89,128,801 1.9675 1.31%
2010-08-18 0 3.810 3.800 3.810 3.770 3.850 34,464,126 131,329,315 3.8106 1.946 1.941 1.946 1.925 1.966 67,484,061 1.9461 0.00%
2010-08-17 0 3.810 3.800 3.820 3.800 3.840 27,317,260 104,487,552 3.8250 1.946 1.941 1.951 1.941 1.961 53,489,812 1.9534 0.53%
2010-08-16 0 3.790 3.790 3.800 3.720 3.850 54,140,220 205,221,304 3.7906 1.936 1.936 1.941 1.900 1.966 106,011,738 1.9358 1.07%
2010-08-13 0 3.750 3.740 3.770 3.710 3.780 55,736,966 208,571,889 3.7421 1.915 1.910 1.925 1.895 1.930 109,138,320 1.9111 -0.27%
2010-08-12 0 3.760 3.750 3.760 3.700 3.790 77,839,806 290,870,659 3.7368 1.920 1.915 1.920 1.890 1.936 152,417,798 1.9084 -0.53%
2010-08-11 0 3.780 3.770 3.780 3.750 3.880 43,855,490 166,630,452 3.7995 1.930 1.925 1.930 1.915 1.982 85,873,251 1.9404 -1.05%
2010-08-10 0 3.820 3.810 3.820 3.780 3.920 54,636,207 209,179,970 3.8286 1.951 1.946 1.951 1.930 2.002 106,982,928 1.9553 -2.55%
2010-08-09 0 3.920 3.910 3.930 3.870 3.940 22,504,705 87,894,858 3.9056 2.002 1.997 2.007 1.976 2.012 44,066,369 1.9946 0.51%
2010-08-06 0 3.900 3.900 3.910 3.880 3.960 44,791,316 175,701,383 3.9227 1.992 1.992 1.997 1.982 2.022 87,705,688 2.0033 -0.26%
2010-08-05 0 3.910 3.910 3.920 3.880 3.940 40,256,768 157,508,694 3.9126 1.997 1.997 2.002 1.982 2.012 78,826,609 1.9982 -0.76%
2010-08-04 0 3.940 3.910 3.940 3.900 3.950 47,204,748 185,497,337 3.9296 2.012 1.997 2.012 1.992 2.017 92,431,419 2.0069 1.29%
2010-08-03 0 3.890 3.870 3.880 3.860 3.990 54,186,579 212,491,610 3.9215 1.987 1.976 1.982 1.971 2.038 106,102,513 2.0027 -1.52%
2010-08-02 0 3.950 3.940 3.950 3.900 3.950 64,398,076 253,125,685 3.9306 2.017 2.012 2.017 1.992 2.017 126,097,603 2.0074 1.54%
2010-07-30 0 3.890 3.880 3.890 3.790 3.900 67,361,416 259,309,150 3.8495 1.987 1.982 1.987 1.936 1.992 131,900,107 1.9660 1.83%
2010-07-29 0 3.820 3.820 3.830 3.810 3.860 37,492,251 143,415,672 3.8252 1.951 1.951 1.956 1.946 1.971 73,413,420 1.9535 -1.04%
2010-07-28 0 3.860 3.840 3.860 3.830 3.880 44,706,303 172,667,334 3.8623 1.971 1.961 1.971 1.956 1.982 87,539,225 1.9725 -0.26%
2010-07-27 0 3.870 3.860 3.870 3.840 3.880 38,497,928 148,625,715 3.8606 1.976 1.971 1.976 1.961 1.982 75,382,632 1.9716 1.04%
2010-07-26 0 3.830 3.820 3.830 3.820 3.900 31,721,861 122,234,656 3.8533 1.956 1.951 1.956 1.951 1.992 62,114,443 1.9679 -0.26%
2010-07-23 0 3.840 3.840 3.850 3.800 3.860 83,124,078 318,837,985 3.8357 1.961 1.961 1.966 1.941 1.971 162,764,909 1.9589 1.05%
2010-07-22 0 3.800 3.800 3.810 3.760 3.820 31,964,565 120,951,979 3.7839 1.941 1.941 1.946 1.920 1.951 62,589,681 1.9325 0.26%
2010-07-21 0 3.790 3.790 3.800 3.730 3.800 47,361,133 178,413,874 3.7671 1.936 1.936 1.941 1.905 1.941 92,737,636 1.9239 2.43%
2010-07-20 0 3.700 3.690 3.700 3.660 3.740 41,143,345 152,055,308 3.6957 1.890 1.884 1.890 1.869 1.910 80,562,612 1.8874 1.37%
2010-07-19 0 3.650 3.640 3.650 3.620 3.700 32,632,634 119,444,590 3.6603 1.864 1.859 1.864 1.849 1.890 63,897,824 1.8693 -1.08%
2010-07-16 0 3.690 3.690 3.710 3.660 3.730 39,400,584 145,371,871 3.6896 1.884 1.884 1.895 1.869 1.905 77,150,119 1.8843 -0.27%
2010-07-15 0 3.700 3.690 3.700 3.670 3.860 70,658,797 264,197,479 3.7391 1.890 1.884 1.890 1.874 1.971 138,356,694 1.9095 -2.89%
2010-07-14 0 3.810 3.810 3.820 3.780 3.910 59,597,797 228,657,898 3.8367 1.946 1.946 1.951 1.930 1.997 116,698,197 1.9594 0.00%
2010-07-13 0 3.810 3.810 3.820 3.780 3.860 32,324,650 123,238,810 3.8125 1.946 1.946 1.951 1.930 1.971 63,294,762 1.9471 -1.04%
2010-07-12 0 3.850 3.850 3.860 3.820 3.910 46,353,000 179,047,360 3.8627 1.966 1.966 1.971 1.951 1.997 90,763,615 1.9727 0.26%
2010-07-09 0 3.840 3.840 3.850 3.790 3.870 71,445,230 274,171,745 3.8375 1.961 1.961 1.966 1.936 1.976 139,896,606 1.9598 1.32%
2010-07-08 0 3.790 3.780 3.790 3.760 3.910 64,193,717 245,956,751 3.8315 1.936 1.930 1.936 1.920 1.997 125,697,448 1.9567 -1.04%
2010-07-07 0 3.830 3.820 3.830 3.770 3.860 82,006,601 312,736,929 3.8136 1.956 1.951 1.956 1.925 1.971 160,576,782 1.9476 -1.29%
2010-07-06 0 3.880 3.880 3.890 3.690 3.900 66,556,724 253,489,509 3.8086 1.982 1.982 1.987 1.884 1.992 130,324,443 1.9451 4.58%
2010-07-05 0 3.710 3.710 3.720 3.650 3.750 57,968,652 215,420,300 3.7162 1.895 1.895 1.900 1.864 1.915 113,508,175 1.8978 1.37%
2010-07-02 0 3.660 3.660 3.680 3.650 3.810 80,939,270 300,206,914 3.7090 1.869 1.869 1.879 1.864 1.946 158,486,846 1.8942 -2.66%
2010-06-30 0 3.760 3.760 3.770 3.620 3.800 101,066,645 376,340,042 3.7237 1.920 1.920 1.925 1.849 1.941 197,898,174 1.9017 1.62%
2010-06-29 0 3.700 3.700 3.710 3.660 3.850 60,642,963 226,361,946 3.7327 1.890 1.890 1.895 1.869 1.966 118,744,732 1.9063 -3.14%
2010-06-28 0 3.820 3.820 3.830 3.730 3.840 75,681,908 286,880,068 3.7906 1.951 1.951 1.956 1.905 1.961 148,192,427 1.9359 2.41%
2010-06-25 0 3.730 3.730 3.750 3.680 3.770 51,951,814 193,292,537 3.7206 1.905 1.905 1.915 1.879 1.925 101,726,629 1.9001 -0.53%
2010-06-24 0 3.750 3.750 3.770 3.740 3.860 42,375,838 160,916,805 3.7974 1.915 1.915 1.925 1.910 1.971 82,975,951 1.9393 -2.60%
2010-06-23 0 3.850 3.830 3.850 3.780 3.850 43,019,956 164,062,988 3.8136 1.966 1.956 1.966 1.930 1.966 84,237,196 1.9476 0.79%
2010-06-22 0 3.820 3.810 3.820 3.800 3.930 81,315,739 312,262,019 3.8401 1.951 1.946 1.951 1.941 2.007 159,224,008 1.9611 -3.29%
2010-06-21 0 3.950 3.950 3.960 3.850 3.980 104,530,525 411,745,463 3.9390 2.017 2.017 2.022 1.966 2.033 204,680,783 2.0116 3.67%
2010-06-18 0 3.810 3.810 3.820 3.770 3.900 54,978,833 210,668,812 3.8318 1.946 1.946 1.951 1.925 1.992 107,653,823 1.9569 -0.78%
2010-06-17 0 3.840 3.830 3.850 3.830 3.890 43,413,370 166,949,235 3.8456 1.961 1.956 1.966 1.956 1.987 85,007,538 1.9639 -0.26%
2010-06-15 0 3.850 3.840 3.850 3.710 3.870 76,875,518 293,881,688 3.8228 1.966 1.961 1.966 1.895 1.976 150,529,630 1.9523 2.39%
2010-06-14 0 3.760 3.750 3.760 3.720 3.810 59,475,509 224,290,781 3.7711 1.920 1.915 1.920 1.900 1.946 116,458,745 1.9259 1.90%
2010-06-11 0 3.690 3.700 3.710 3.650 3.760 69,738,266 258,064,181 3.7005 1.884 1.890 1.895 1.864 1.920 136,554,207 1.8898 2.50%
2010-06-10 0 3.600 3.590 3.600 3.470 3.650 103,758,228 372,457,277 3.5897 1.839 1.833 1.839 1.772 1.864 203,168,552 1.8332 2.56%
2010-06-09 0 3.510 3.510 3.530 3.420 3.550 108,518,348 377,997,439 3.4833 1.793 1.793 1.803 1.747 1.813 212,489,323 1.7789 0.29%
2010-06-08 0 3.500 3.490 3.500 3.470 3.550 46,496,000 162,904,220 3.5036 1.787 1.782 1.787 1.772 1.813 91,043,623 1.7893 -0.85%
2010-06-07 0 3.530 3.530 3.540 3.420 3.540 79,145,155 276,043,605 3.4878 1.803 1.803 1.808 1.747 1.808 154,973,797 1.7812 -0.84%
2010-06-04 0 3.560 3.550 3.560 3.520 3.570 53,701,247 190,649,496 3.5502 1.818 1.813 1.818 1.798 1.823 105,152,187 1.8131 -0.84%
2010-06-03 0 3.590 3.590 3.600 3.550 3.630 57,200,644 205,362,863 3.5902 1.833 1.833 1.839 1.813 1.854 112,004,341 1.8335 2.87%
2010-06-02 0 3.490 3.480 3.490 3.460 3.580 61,847,846 217,698,367 3.5199 1.782 1.777 1.782 1.767 1.828 121,104,008 1.7976 -0.57%
2010-06-01 0 3.510 3.510 3.520 3.490 3.630 56,216,000 199,117,978 3.5420 1.793 1.793 1.798 1.782 1.854 110,076,314 1.8089 -2.23%
2010-05-31 0 3.590 3.570 3.600 3.520 3.630 49,842,823 178,258,712 3.5764 1.833 1.823 1.839 1.798 1.854 97,597,023 1.8265 -0.55%
2010-05-28 0 3.610 3.590 3.610 3.550 3.630 82,465,224 296,386,863 3.5941 1.844 1.833 1.844 1.813 1.854 161,474,810 1.8355 1.98%
2010-05-27 0 3.540 3.540 3.550 3.450 3.550 75,492,836 265,593,062 3.5181 1.808 1.808 1.813 1.762 1.813 147,822,206 1.7967 1.43%
2010-05-26 0 3.490 3.500 3.510 3.350 3.520 126,796,889 437,266,630 3.4486 1.782 1.787 1.793 1.711 1.798 248,280,457 1.7612 4.49%
2010-05-25 0 3.340 3.320 3.330 3.320 3.430 76,658,020 259,558,093 3.3859 1.706 1.696 1.701 1.696 1.752 150,103,748 1.7292 -3.75%
2010-05-24 0 3.470 3.460 3.470 3.420 3.510 85,627,292 297,502,937 3.4744 1.772 1.767 1.772 1.747 1.793 167,666,442 1.7744 2.66%
2010-05-20 0 3.380 3.390 3.400 3.320 3.480 73,682,000 249,963,034 3.3925 1.726 1.731 1.736 1.696 1.777 144,276,416 1.7325 -0.88%
2010-05-19 0 3.410 3.410 3.420 3.400 3.490 65,031,199 223,237,181 3.4328 1.741 1.741 1.747 1.736 1.782 127,337,318 1.7531 -3.12%
2010-05-18 0 3.520 3.510 3.520 3.470 3.580 64,456,071 227,175,718 3.5245 1.798 1.793 1.798 1.772 1.828 126,211,163 1.8000 2.03%
2010-05-17 0 3.450 3.440 3.460 3.380 3.460 97,970,407 334,652,471 3.4159 1.762 1.757 1.767 1.726 1.767 191,835,444 1.7445 -2.54%
2010-05-14 0 3.540 3.530 3.540 3.520 3.690 61,034,827 219,337,684 3.5936 1.808 1.803 1.808 1.798 1.884 119,512,039 1.8353 -1.94%
2010-05-13 0 3.610 3.610 3.620 3.560 3.700 96,630,252 351,867,551 3.6414 1.844 1.844 1.849 1.818 1.890 189,211,292 1.8597 2.27%
2010-05-12 0 3.530 3.520 3.530 3.490 3.600 67,196,611 236,770,216 3.5235 1.803 1.798 1.803 1.782 1.839 131,577,403 1.7995 -1.12%
2010-05-11 0 3.570 3.570 3.580 3.470 3.650 128,070,097 454,791,690 3.5511 1.823 1.823 1.828 1.772 1.864 250,773,521 1.8136 -1.38%
2010-05-10 0 3.620 3.610 3.620 3.460 3.630 119,315,828 424,842,472 3.5607 1.849 1.844 1.849 1.767 1.854 233,631,823 1.8184 6.47%
2010-05-07 0 3.400 3.380 3.390 3.340 3.470 85,889,342 293,069,319 3.4122 1.736 1.726 1.731 1.706 1.772 168,179,561 1.7426 -1.16%
2010-05-06 0 3.440 3.430 3.440 3.380 3.490 94,072,260 323,176,022 3.4354 1.757 1.752 1.757 1.726 1.782 184,202,498 1.7545 -0.58%
2010-05-05 0 3.460 3.450 3.460 3.430 3.510 170,313,351 590,215,876 3.4655 1.767 1.762 1.767 1.752 1.793 333,489,859 1.7698 -3.35%
2010-05-04 0 3.580 3.570 3.580 3.550 3.650 90,822,000 326,166,264 3.5913 1.828 1.823 1.828 1.813 1.864 177,838,178 1.8341 0.28%
2010-05-03 0 3.570 3.560 3.570 3.520 3.580 46,109,137 164,123,345 3.5595 1.823 1.818 1.823 1.798 1.828 90,286,108 1.8178 -1.38%
2010-04-30 0 3.620 3.610 3.620 3.500 3.650 133,718,990 482,077,196 3.6052 1.849 1.844 1.849 1.787 1.864 261,834,594 1.8412 4.62%
2010-04-29 0 3.460 3.480 3.490 3.420 3.690 210,954,481 745,341,011 3.5332 1.767 1.777 1.782 1.747 1.884 413,069,086 1.8044 -5.21%
2010-04-28 0 3.650 3.640 3.650 3.630 3.730 108,657,246 398,808,976 3.6703 1.864 1.859 1.864 1.854 1.905 212,761,298 1.8744 -2.93%
2010-04-27 0 3.760 3.760 3.770 3.750 3.840 98,782,207 374,420,848 3.7904 1.920 1.920 1.925 1.915 1.961 193,425,026 1.9357 -1.83%
2010-04-26 0 3.830 3.810 3.830 3.780 3.870 81,915,877 313,882,314 3.8318 1.956 1.946 1.956 1.930 1.976 160,399,136 1.9569 1.86%
2010-04-23 0 3.760 3.750 3.760 3.750 3.850 68,318,201 259,001,631 3.7911 1.920 1.915 1.920 1.915 1.966 133,773,583 1.9361 -1.57%
2010-04-22 0 3.820 3.820 3.830 3.770 3.880 88,591,325 338,010,745 3.8154 1.951 1.951 1.956 1.925 1.982 173,470,302 1.9485 -1.42%
2010-04-21 0 3.960 3.970 3.990 3.900 4.010 137,640,543 545,722,441 3.9648 1.979 1.984 1.994 1.949 2.004 275,425,277 1.9814 1.28%
2010-04-20 0 3.910 3.900 3.910 3.780 3.950 128,972,300 497,681,380 3.8588 1.954 1.949 1.954 1.889 1.974 258,079,710 1.9284 3.99%
2010-04-19 0 3.760 3.760 3.780 3.680 3.820 159,998,895 597,415,275 3.7339 1.879 1.879 1.889 1.839 1.909 320,165,403 1.8660 -0.79%
2010-04-16 0 3.790 3.790 3.800 3.750 4.000 216,317,433 833,800,727 3.8545 1.894 1.894 1.899 1.874 1.999 432,861,478 1.9263 -5.72%
2010-04-15 0 4.020 4.010 4.020 3.980 4.090 74,214,952 299,143,025 4.0308 2.009 2.004 2.009 1.989 2.044 148,507,651 2.0143 0.50%
2010-04-14 0 4.000 4.000 4.020 3.950 4.020 102,059,163 407,984,458 3.9975 1.999 1.999 2.009 1.974 2.009 204,225,242 1.9977 0.76%
2010-04-13 0 3.970 3.960 3.970 3.960 4.070 118,615,312 474,408,458 3.9996 1.984 1.979 1.984 1.979 2.034 237,354,884 1.9987 -0.75%
2010-04-12 0 4.000 4.000 4.010 3.980 4.090 124,676,270 505,107,587 4.0514 1.999 1.999 2.004 1.989 2.044 249,483,150 2.0246 0.50%
2010-04-09 0 3.980 3.980 3.990 3.890 4.050 149,456,732 594,493,702 3.9777 1.989 1.989 1.994 1.944 2.024 299,070,033 1.9878 2.84%
2010-04-08 0 3.870 3.870 3.880 3.860 3.940 89,429,733 348,590,615 3.8979 1.934 1.934 1.939 1.929 1.969 178,953,152 1.9479 -2.03%
2010-04-07 0 3.950 3.920 3.950 3.910 3.960 122,373,299 481,068,860 3.9312 1.974 1.959 1.974 1.954 1.979 244,874,795 1.9646 1.28%
2010-04-01 0 3.900 3.890 3.900 3.850 3.900 101,281,815 392,753,723 3.8778 1.949 1.944 1.949 1.924 1.949 202,669,732 1.9379 1.83%
2010-03-31 0 3.830 3.820 3.850 3.820 3.900 99,007,247 382,486,057 3.8632 1.914 1.909 1.924 1.909 1.949 198,118,213 1.9306 -1.54%
2010-03-30 0 3.890 3.870 3.880 3.760 3.890 126,119,663 486,878,552 3.8604 1.944 1.934 1.939 1.879 1.944 252,371,448 1.9292 2.37%
2010-03-29 0 3.800 3.800 3.810 3.780 3.840 110,858,833 421,969,351 3.8064 1.899 1.899 1.904 1.889 1.919 221,833,801 1.9022 0.53%
2010-03-26 0 3.780 3.770 3.780 3.680 3.800 93,865,220 351,832,559 3.7483 1.889 1.884 1.889 1.839 1.899 187,828,772 1.8732 1.61%
2010-03-25 0 3.720 3.720 3.730 3.680 3.750 87,697,023 325,634,085 3.7132 1.859 1.859 1.864 1.839 1.874 175,485,917 1.8556 -1.33%
2010-03-24 0 3.770 3.760 3.770 3.730 3.810 113,290,818 426,194,469 3.7620 1.884 1.879 1.884 1.864 1.904 226,700,318 1.8800 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 1.869 1.874 1.879 1.799 1.909 774,240,747 1.8734 5.06%
2010-03-22 0 3.560 3.560 3.570 3.480 3.620 163,065,636 579,900,448 3.5562 1.779 1.779 1.784 1.739 1.809 326,302,098 1.7772 0.00%
2010-03-19 0 3.560 3.570 3.580 3.490 3.580 43,781,336 154,339,725 3.5252 1.779 1.784 1.789 1.744 1.789 87,608,537 1.7617 0.85%
2010-03-18 0 3.530 3.520 3.530 3.500 3.550 60,771,350 214,279,369 3.5260 1.764 1.759 1.764 1.749 1.774 121,606,364 1.7621 -0.56%
2010-03-17 0 3.550 3.530 3.540 3.480 3.550 58,638,663 206,825,291 3.5271 1.774 1.764 1.769 1.739 1.774 117,338,755 1.7626 2.31%
2010-03-16 0 3.470 3.470 3.480 3.450 3.540 31,713,327 110,454,683 3.4829 1.734 1.734 1.739 1.724 1.769 63,459,877 1.7405 -0.29%
2010-03-15 0 3.480 3.470 3.480 3.470 3.560 51,392,723 179,671,582 3.4961 1.739 1.734 1.739 1.734 1.779 102,839,285 1.7471 -1.69%
2010-03-12 0 3.540 3.530 3.540 3.500 3.580 44,266,095 157,159,101 3.5503 1.769 1.764 1.769 1.749 1.789 88,578,563 1.7742 1.14%
2010-03-11 0 3.500 3.500 3.520 3.490 3.550 44,944,586 158,029,499 3.5161 1.749 1.749 1.759 1.744 1.774 89,936,256 1.7571 -0.28%
2010-03-10 0 3.510 3.510 3.520 3.510 3.580 42,733,207 151,237,604 3.5391 1.754 1.754 1.759 1.754 1.789 85,511,181 1.7686 -1.40%
2010-03-09 0 3.560 3.550 3.560 3.520 3.600 41,737,579 148,678,796 3.5622 1.779 1.774 1.779 1.759 1.799 83,518,882 1.7802 -0.84%
2010-03-08 0 3.590 3.590 3.600 3.560 3.600 76,222,382 273,312,678 3.5857 1.794 1.794 1.799 1.779 1.799 152,524,614 1.7919 1.99%
2010-03-05 0 3.520 3.510 3.520 3.470 3.530 80,602,821 281,906,889 3.4975 1.759 1.754 1.759 1.734 1.764 161,290,081 1.7478 1.73%
2010-03-04 0 3.460 3.460 3.470 3.450 3.580 128,244,926 451,261,536 3.5187 1.729 1.729 1.734 1.724 1.789 256,624,200 1.7585 -2.26%
2010-03-03 0 3.540 3.530 3.550 3.480 3.550 39,017,513 137,722,980 3.5298 1.769 1.764 1.774 1.739 1.774 78,075,900 1.7640 0.57%
2010-03-02 0 3.520 3.500 3.520 3.480 3.540 57,826,790 203,062,318 3.5116 1.759 1.749 1.759 1.739 1.769 115,714,159 1.7549 0.00%
2010-03-01 0 3.520 3.510 3.520 3.420 3.530 117,548,172 410,294,041 3.4904 1.759 1.754 1.759 1.709 1.764 235,219,486 1.7443 3.23%
2010-02-26 0 3.410 3.400 3.410 3.310 3.440 111,900,011 378,778,504 3.3850 1.704 1.699 1.704 1.654 1.719 223,917,247 1.6916 3.33%
2010-02-25 0 3.300 3.290 3.310 3.270 3.350 61,288,352 202,642,068 3.3064 1.649 1.644 1.654 1.634 1.674 122,640,909 1.6523 -0.60%
2010-02-24 0 3.320 3.320 3.330 3.290 3.360 58,534,363 194,712,369 3.3265 1.659 1.659 1.664 1.644 1.679 117,130,046 1.6624 -1.48%
2010-02-23 0 3.370 3.370 3.380 3.250 3.380 58,678,405 195,455,206 3.3310 1.684 1.684 1.689 1.624 1.689 117,418,281 1.6646 1.51%
2010-02-22 0 3.320 3.300 3.310 3.250 3.330 43,255,262 142,377,123 3.2916 1.659 1.649 1.654 1.624 1.664 86,555,838 1.6449 2.79%
2010-02-19 0 3.230 3.210 3.230 3.190 3.310 66,893,269 216,298,546 3.2335 1.614 1.604 1.614 1.594 1.654 133,856,615 1.6159 -3.58%
2010-02-18 0 3.350 3.330 3.350 3.320 3.360 27,161,834 90,710,587 3.3396 1.674 1.664 1.674 1.659 1.679 54,352,122 1.6689 -0.30%
2010-02-17 0 3.360 3.360 3.370 3.330 3.380 36,661,029 123,028,165 3.3558 1.679 1.679 1.684 1.664 1.689 73,360,464 1.6770 1.51%
2010-02-12 0 3.310 3.290 3.300 3.280 3.340 46,953,797 155,523,225 3.3123 1.654 1.644 1.649 1.639 1.669 93,956,782 1.6553 -1.19%
2010-02-11 0 3.350 3.340 3.350 3.260 3.360 58,027,722 192,665,474 3.3202 1.674 1.669 1.674 1.629 1.679 116,116,233 1.6592 2.45%
2010-02-10 0 3.270 3.260 3.270 3.240 3.300 61,836,752 202,075,791 3.2679 1.634 1.629 1.634 1.619 1.649 123,738,284 1.6331 0.62%
2010-02-09 0 3.250 3.250 3.260 3.150 3.260 72,424,560 232,750,123 3.2137 1.624 1.624 1.629 1.574 1.629 144,924,991 1.6060 1.56%
2010-02-08 0 3.200 3.200 3.210 3.140 3.220 86,612,086 276,149,494 3.1883 1.599 1.599 1.604 1.569 1.609 173,314,906 1.5933 -0.62%
2010-02-05 0 3.220 3.200 3.210 3.200 3.280 100,068,004 323,202,789 3.2298 1.609 1.599 1.604 1.599 1.639 200,240,838 1.6141 -3.88%
2010-02-04 0 3.350 3.330 3.340 3.320 3.420 82,685,342 277,719,624 3.3588 1.674 1.664 1.669 1.659 1.709 165,457,304 1.6785 -2.33%
2010-02-03 0 3.430 3.430 3.440 3.340 3.450 80,254,829 273,298,713 3.4054 1.714 1.714 1.719 1.669 1.724 160,593,732 1.7018 3.00%
2010-02-02 0 3.330 3.320 3.340 3.250 3.370 78,372,273 259,987,971 3.3173 1.664 1.659 1.669 1.624 1.684 156,826,648 1.6578 0.91%
2010-02-01 0 3.300 3.290 3.310 3.180 3.320 100,923,215 327,847,671 3.2485 1.649 1.644 1.654 1.589 1.659 201,952,156 1.6234 1.85%
2010-01-29 0 3.240 3.230 3.240 3.190 3.300 84,944,605 274,491,564 3.2314 1.619 1.614 1.619 1.594 1.649 169,978,197 1.6149 0.00%
2010-01-28 0 3.240 3.220 3.230 3.210 3.270 42,250,240 137,157,606 3.2463 1.619 1.609 1.614 1.604 1.634 84,544,741 1.6223 0.93%
2010-01-27 0 3.210 3.200 3.210 3.190 3.330 99,942,049 326,618,254 3.2681 1.604 1.599 1.604 1.594 1.664 199,988,796 1.6332 -0.62%
2010-01-26 0 3.230 3.230 3.240 3.210 3.400 108,932,741 359,035,431 3.2959 1.614 1.614 1.619 1.604 1.699 217,979,599 1.6471 -4.44%
2010-01-25 0 3.380 3.370 3.380 3.250 3.410 118,022,141 397,736,595 3.3700 1.689 1.684 1.689 1.624 1.704 236,167,921 1.6841 1.20%
2010-01-22 0 3.340 3.340 3.350 3.200 3.380 138,362,338 454,511,177 3.2849 1.669 1.669 1.674 1.599 1.689 276,869,623 1.6416 1.52%
2010-01-21 0 3.290 3.290 3.300 3.250 3.430 111,684,458 372,346,517 3.3339 1.644 1.644 1.649 1.624 1.714 223,485,916 1.6661 -3.52%
2010-01-20 0 3.410 3.390 3.400 3.360 3.490 73,518,126 250,590,561 3.4086 1.704 1.694 1.699 1.679 1.744 147,113,269 1.7034 -2.85%
2010-01-19 0 3.510 3.510 3.520 3.350 3.520 115,726,026 394,761,408 3.4112 1.754 1.754 1.759 1.674 1.759 231,573,286 1.7047 1.74%
2010-01-18 0 3.450 3.430 3.440 3.430 3.550 82,476,010 287,883,623 3.4905 1.724 1.714 1.719 1.714 1.774 165,038,421 1.7443 -1.99%
2010-01-15 0 3.520 3.490 3.500 3.490 3.680 224,481,667 808,276,832 3.6006 1.759 1.744 1.749 1.744 1.839 449,198,499 1.7994 0.00%
2010-01-14 0 3.520 3.500 3.510 3.410 3.650 186,080,169 660,430,241 3.5492 1.759 1.749 1.754 1.704 1.824 372,355,274 1.7737 3.53%
2010-01-13 0 3.400 3.380 3.390 3.370 3.500 105,036,768 360,557,039 3.4327 1.699 1.689 1.694 1.684 1.749 210,183,572 1.7154 -3.68%
2010-01-12 0 3.530 3.530 3.540 3.480 3.580 103,033,031 363,216,458 3.5252 1.764 1.764 1.769 1.739 1.789 206,173,998 1.7617 0.28%
2010-01-11 0 3.520 3.510 3.520 3.470 3.520 88,772,838 310,394,996 3.4965 1.759 1.754 1.759 1.734 1.759 177,638,674 1.7473 1.44%
2010-01-08 0 3.470 3.470 3.480 3.350 3.530 149,502,846 517,753,712 3.4632 1.734 1.734 1.739 1.674 1.764 299,162,310 1.7307 2.97%
2010-01-07 0 3.370 3.360 3.370 3.320 3.460 101,942,645 344,623,593 3.3806 1.684 1.679 1.684 1.659 1.729 203,992,084 1.6894 -1.46%
2010-01-06 0 3.420 3.420 3.430 3.330 3.450 110,115,615 375,097,908 3.4064 1.709 1.709 1.714 1.664 1.724 220,346,586 1.7023 2.70%
2010-01-05 0 3.330 3.320 3.350 3.270 3.360 81,444,325 269,876,362 3.3136 1.664 1.659 1.674 1.634 1.679 162,973,970 1.6559 2.46%
2010-01-04 0 3.250 3.230 3.240 3.180 3.270 52,124,000 168,153,250 3.2260 1.624 1.614 1.619 1.589 1.634 104,302,605 1.6122 0.31%
2009-12-31 0 3.240 3.230 3.240 3.190 3.260 38,437,400 124,057,890 3.2275 1.619 1.614 1.619 1.594 1.629 76,915,067 1.6129 1.89%
2009-12-30 0 3.180 3.170 3.180 3.150 3.250 92,181,000 293,889,292 3.1882 1.589 1.584 1.589 1.574 1.624 184,458,568 1.5933 -1.55%
2009-12-29 0 3.230 3.230 3.240 3.210 3.280 27,496,315 89,230,287 3.2452 1.614 1.614 1.619 1.604 1.639 55,021,435 1.6217 -0.31%
2009-12-28 0 3.240 3.240 3.250 3.190 3.280 41,857,024 135,605,835 3.2397 1.619 1.619 1.624 1.594 1.639 83,757,897 1.6190 1.25%
2009-12-24 0 3.200 3.190 3.200 3.150 3.220 40,505,880 129,416,741 3.1950 1.599 1.594 1.599 1.574 1.609 81,054,194 1.5967 0.95%
2009-12-23 0 3.170 3.150 3.160 3.120 3.180 50,867,780 160,312,522 3.1516 1.584 1.574 1.579 1.559 1.589 101,788,849 1.5750 1.28%
2009-12-22 0 3.130 3.130 3.140 3.120 3.190 45,879,338 144,517,357 3.1499 1.564 1.564 1.569 1.559 1.594 91,806,739 1.5741 -0.63%
2009-12-21 0 3.150 3.150 3.160 3.130 3.200 50,664,592 160,091,431 3.1598 1.574 1.574 1.579 1.564 1.599 101,382,260 1.5791 -0.32%
2009-12-18 0 3.160 3.160 3.170 3.120 3.220 112,531,172 356,073,826 3.1642 1.579 1.579 1.584 1.559 1.609 225,180,231 1.5813 -1.25%
2009-12-17 0 3.200 3.190 3.210 3.170 3.290 66,520,932 214,247,952 3.2208 1.599 1.594 1.604 1.584 1.644 133,111,551 1.6095 -2.74%
2009-12-16 0 3.290 3.290 3.300 3.270 3.390 48,858,472 161,938,127 3.3144 1.644 1.644 1.649 1.634 1.694 97,768,128 1.6563 -1.50%
2009-12-15 0 3.340 3.330 3.340 3.320 3.380 45,639,116 152,634,971 3.3444 1.669 1.664 1.669 1.659 1.689 91,326,043 1.6713 -1.47%
2009-12-14 0 3.390 3.380 3.390 3.260 3.400 90,274,310 301,566,855 3.3406 1.694 1.689 1.694 1.629 1.699 180,643,191 1.6694 2.11%
2009-12-11 0 3.320 3.320 3.330 3.300 3.410 63,675,976 213,031,430 3.3456 1.659 1.659 1.664 1.649 1.704 127,418,658 1.6719 -0.60%
2009-12-10 0 3.340 3.340 3.350 3.320 3.420 69,829,391 234,410,007 3.3569 1.669 1.669 1.674 1.659 1.709 139,731,935 1.6776 -0.60%
2009-12-09 0 3.360 3.360 3.370 3.350 3.450 76,922,264 261,077,033 3.3940 1.679 1.679 1.684 1.674 1.724 153,925,111 1.6961 -1.18%
2009-12-08 0 3.400 3.380 3.390 3.380 3.460 63,536,350 217,832,603 3.4285 1.699 1.689 1.694 1.689 1.729 127,139,260 1.7133 -1.73%
2009-12-07 0 3.460 3.440 3.460 3.440 3.540 64,773,868 224,852,886 3.4714 1.729 1.719 1.729 1.719 1.769 129,615,593 1.7348 -1.70%
2009-12-04 0 3.520 3.540 3.550 3.500 3.580 76,241,038 269,687,805 3.5373 1.759 1.769 1.774 1.749 1.789 152,561,945 1.7677 -1.68%
2009-12-03 0 3.580 3.580 3.590 3.540 3.590 79,397,529 282,568,731 3.5589 1.789 1.789 1.794 1.769 1.794 158,878,234 1.7785 1.13%
2009-12-02 0 3.540 3.540 3.550 3.490 3.550 61,569,286 216,219,764 3.5118 1.769 1.769 1.774 1.744 1.774 123,203,071 1.7550 2.02%
2009-12-01 0 3.470 3.470 3.480 3.410 3.490 70,286,463 242,647,438 3.4523 1.734 1.734 1.739 1.704 1.744 140,646,557 1.7252 1.17%
2009-11-30 0 3.430 3.410 3.430 3.390 3.450 71,441,000 245,107,824 3.4309 1.714 1.704 1.714 1.694 1.724 142,956,841 1.7146 3.00%
2009-11-27 0 3.330 3.310 3.320 3.310 3.500 152,534,500 518,877,081 3.4017 1.664 1.654 1.659 1.654 1.749 305,228,794 1.7000 -5.40%
2009-11-26 0 3.520 3.510 3.520 3.490 3.560 54,320,453 191,531,198 3.5259 1.759 1.754 1.759 1.744 1.779 108,697,812 1.7621 -0.56%
2009-11-25 0 3.540 3.530 3.540 3.480 3.570 120,147,000 421,273,680 3.5063 1.769 1.764 1.769 1.739 1.784 240,419,865 1.7522 2.02%
2009-11-24 0 3.470 3.450 3.460 3.450 3.550 112,782,420 392,837,795 3.4831 1.734 1.724 1.729 1.724 1.774 225,682,990 1.7407 0.29%
2009-11-23 0 3.460 3.460 3.470 3.460 3.530 86,855,536 302,633,812 3.4843 1.729 1.729 1.734 1.729 1.764 173,802,061 1.7413 -0.86%
2009-11-20 0 3.490 3.480 3.490 3.480 3.550 81,556,767 287,264,033 3.5223 1.744 1.739 1.744 1.739 1.774 163,198,972 1.7602 -1.97%
2009-11-19 0 3.560 3.550 3.560 3.530 3.600 57,411,508 204,748,699 3.5663 1.779 1.774 1.779 1.764 1.799 114,883,160 1.7822 -0.84%
2009-11-18 0 3.590 3.580 3.590 3.550 3.670 126,933,992 458,061,590 3.6087 1.794 1.789 1.794 1.774 1.834 254,000,959 1.8034 0.00%
2009-11-17 0 3.590 3.590 3.600 3.560 3.600 72,642,719 260,101,674 3.5806 1.794 1.794 1.799 1.779 1.799 145,361,538 1.7893 -0.28%
2009-11-16 0 3.600 3.580 3.590 3.560 3.610 77,464,090 277,839,168 3.5867 1.799 1.789 1.794 1.779 1.804 155,009,331 1.7924 1.69%
2009-11-13 0 3.540 3.550 3.560 3.500 3.580 51,626,622 182,719,314 3.5392 1.769 1.774 1.779 1.749 1.789 103,307,328 1.7687 0.00%
2009-11-12 0 3.540 3.530 3.540 3.520 3.600 79,261,033 281,307,770 3.5491 1.769 1.764 1.769 1.759 1.799 158,605,099 1.7736 -1.39%
2009-11-11 0 3.590 3.580 3.600 3.500 3.600 59,148,632 209,775,088 3.5466 1.794 1.789 1.799 1.749 1.799 118,359,228 1.7724 1.41%
2009-11-10 0 3.540 3.530 3.540 3.510 3.600 67,269,483 239,203,425 3.5559 1.769 1.764 1.769 1.754 1.799 134,609,437 1.7770 -0.56%
2009-11-09 0 3.560 3.560 3.570 3.510 3.570 55,285,404 195,877,969 3.5430 1.779 1.779 1.784 1.754 1.784 110,628,724 1.7706 1.42%
2009-11-06 0 3.510 3.510 3.520 3.460 3.520 73,550,836 256,655,933 3.4895 1.754 1.754 1.759 1.729 1.759 147,178,723 1.7438 2.33%
2009-11-05 0 3.430 3.420 3.430 3.410 3.500 76,791,074 264,661,266 3.4465 1.714 1.709 1.714 1.704 1.749 153,662,594 1.7224 -0.58%
2009-11-04 0 3.450 3.430 3.450 3.400 3.460 113,678,900 390,414,826 3.4344 1.724 1.714 1.724 1.699 1.729 227,476,889 1.7163 0.88%
2009-11-03 0 3.420 3.410 3.420 3.400 3.480 63,479,486 218,191,744 3.4372 1.709 1.704 1.709 1.699 1.739 127,025,473 1.7177 -1.72%
2009-11-02 0 3.480 3.470 3.480 3.410 3.500 59,720,916 206,846,120 3.4635 1.739 1.734 1.739 1.704 1.749 119,504,395 1.7309 -0.85%
2009-10-30 0 3.510 3.510 3.520 3.500 3.590 94,642,859 335,850,688 3.5486 1.754 1.754 1.759 1.749 1.794 189,384,865 1.7734 1.74%
2009-10-29 0 3.450 3.440 3.450 3.430 3.490 101,190,080 349,658,125 3.4555 1.724 1.719 1.724 1.714 1.744 202,486,166 1.7268 -1.99%
2009-10-28 0 3.520 3.520 3.530 3.510 3.600 96,222,818 341,950,237 3.5537 1.759 1.759 1.764 1.754 1.799 192,546,438 1.7759 -1.68%
2009-10-27 0 3.580 3.580 3.590 3.560 3.650 71,548,325 258,261,778 3.6096 1.789 1.789 1.794 1.779 1.824 143,171,603 1.8039 -1.92%
2009-10-23 0 3.650 3.630 3.640 3.600 3.670 132,013,111 479,043,808 3.6288 1.824 1.814 1.819 1.799 1.834 264,164,518 1.8134 1.11%
2009-10-22 0 3.610 3.600 3.610 3.580 3.700 197,183,130 711,987,850 3.6108 1.804 1.799 1.804 1.789 1.849 394,572,827 1.8045 -2.96%
2009-10-21 0 3.720 3.730 3.740 3.710 3.780 92,130,811 344,548,500 3.7398 1.859 1.864 1.869 1.854 1.889 184,358,137 1.8689 -2.62%
2009-10-20 0 3.820 3.810 3.820 3.780 3.860 96,654,547 369,669,204 3.8246 1.909 1.904 1.909 1.889 1.929 193,410,348 1.9113 0.53%
2009-10-19 0 3.800 3.800 3.810 3.740 3.820 74,686,446 282,924,532 3.7882 1.899 1.899 1.904 1.869 1.909 149,451,133 1.8931 0.00%
2009-10-16 0 3.800 3.750 3.760 3.700 3.880 171,690,610 650,900,902 3.7911 1.899 1.874 1.879 1.849 1.939 343,561,081 1.8946 -1.30%
2009-10-15 0 3.850 3.840 3.850 3.840 3.900 104,934,159 405,468,777 3.8640 1.924 1.919 1.924 1.919 1.949 209,978,246 1.9310 0.52%
2009-10-14 0 3.830 3.830 3.840 3.800 3.850 60,235,000 230,403,888 3.8251 1.914 1.914 1.919 1.899 1.924 120,533,102 1.9115 1.32%
2009-10-13 0 3.780 3.750 3.790 3.730 3.830 45,347,140 171,806,203 3.7887 1.889 1.874 1.894 1.864 1.914 90,741,785 1.8934 1.34%
2009-10-12 0 3.730 3.720 3.730 3.710 3.830 61,654,747 232,292,004 3.7676 1.864 1.859 1.864 1.854 1.914 123,374,083 1.8828 -1.32%
2009-10-09 0 3.780 3.780 3.790 3.730 3.820 80,850,686 305,886,470 3.7834 1.889 1.889 1.894 1.864 1.909 161,786,070 1.8907 -0.26%
2009-10-08 0 3.790 3.800 3.810 3.720 3.810 69,055,000 260,409,296 3.7710 1.894 1.899 1.904 1.859 1.904 138,182,341 1.8845 1.34%
2009-10-07 0 3.740 3.730 3.740 3.670 3.780 120,079,540 445,168,614 3.7073 1.869 1.864 1.869 1.834 1.889 240,284,874 1.8527 3.31%
2009-10-06 0 3.620 3.610 3.620 3.520 3.640 105,690,067 377,448,016 3.5713 1.809 1.804 1.809 1.759 1.819 211,490,854 1.7847 2.26%
2009-10-05 0 3.540 3.540 3.560 3.490 3.590 60,152,282 213,063,327 3.5421 1.769 1.769 1.779 1.744 1.794 120,367,579 1.7701 0.28%
2009-10-02 0 3.530 3.510 3.520 3.500 3.580 97,089,457 342,073,045 3.5233 1.764 1.754 1.759 1.749 1.789 194,280,624 1.7607 -3.55%
2009-09-30 0 3.660 3.670 3.680 3.640 3.720 53,501,730 196,624,690 3.6751 1.829 1.834 1.839 1.819 1.859 107,059,508 1.8366 -1.35%
2009-09-29 0 3.710 3.710 3.730 3.690 3.760 60,661,292 226,066,775 3.7267 1.854 1.854 1.864 1.844 1.879 121,386,132 1.8624 1.92%
2009-09-28 0 3.640 3.630 3.650 3.600 3.710 53,042,495 193,600,918 3.6499 1.819 1.814 1.824 1.799 1.854 106,140,557 1.8240 -2.41%
2009-09-25 0 3.730 3.730 3.740 3.650 3.750 58,849,000 217,694,090 3.6992 1.864 1.864 1.869 1.824 1.874 117,759,650 1.8486 0.54%
2009-09-24 0 3.710 3.700 3.710 3.700 3.770 91,636,281 341,038,502 3.7217 1.854 1.849 1.854 1.849 1.884 183,368,559 1.8599 -2.11%
2009-09-23 0 3.790 3.780 3.800 3.730 3.870 159,399,428 603,233,136 3.7844 1.894 1.889 1.899 1.864 1.934 318,965,841 1.8912 -1.30%
2009-09-22 0 3.840 3.830 3.840 3.810 3.860 80,423,612 307,962,697 3.8293 1.919 1.914 1.919 1.904 1.929 160,931,475 1.9136 0.52%
2009-09-21 0 3.820 3.810 3.820 3.810 3.970 68,061,600 263,134,508 3.8661 1.909 1.904 1.909 1.904 1.984 136,194,501 1.9320 -2.55%
2009-09-18 0 3.920 3.950 3.960 3.900 3.980 76,321,000 300,243,960 3.9340 1.959 1.974 1.979 1.949 1.989 152,721,953 1.9660 -1.01%
2009-09-17 0 3.960 3.960 3.970 3.950 4.070 130,545,000 523,557,280 4.0106 1.979 1.979 1.984 1.974 2.034 261,226,758 2.0042 -1.00%
2009-09-16 0 4.000 3.990 4.000 3.920 4.020 74,474,000 295,771,720 3.9715 1.999 1.994 1.999 1.959 2.009 149,026,018 1.9847 1.78%
2009-09-15 0 3.930 3.910 3.940 3.890 3.990 44,267,079 173,726,708 3.9245 1.964 1.954 1.969 1.944 1.994 88,580,532 1.9612 -0.76%
2009-09-14 0 3.960 3.950 3.960 3.940 4.030 79,045,233 314,425,403 3.9778 1.979 1.974 1.979 1.969 2.014 158,173,273 1.9879 -2.22%
2009-09-11 0 4.050 4.050 4.060 4.020 4.100 79,922,666 324,422,676 4.0592 2.024 2.024 2.029 2.009 2.049 159,929,058 2.0285 -0.25%
2009-09-10 0 4.060 4.050 4.060 4.020 4.130 75,005,983 306,716,227 4.0892 2.029 2.024 2.029 2.009 2.064 150,090,542 2.0435 0.25%
2009-09-09 0 4.050 4.050 4.060 4.030 4.140 56,876,000 231,016,800 4.0618 2.024 2.024 2.029 2.014 2.069 113,811,583 2.0298 -2.17%
2009-09-08 0 4.140 4.140 4.150 4.060 4.150 73,431,670 301,886,379 4.1111 2.069 2.069 2.074 2.029 2.074 146,940,266 2.0545 1.72%
2009-09-07 0 4.070 4.060 4.070 4.010 4.120 69,337,928 281,783,756 4.0639 2.034 2.029 2.034 2.004 2.059 138,748,494 2.0309 0.49%
2009-09-04 0 4.050 4.060 4.070 3.930 4.080 80,777,000 323,391,498 4.0035 2.024 2.029 2.034 1.964 2.039 161,638,621 2.0007 2.02%
2009-09-03 0 3.970 3.960 3.970 3.880 3.990 67,578,602 266,625,953 3.9454 1.984 1.979 1.984 1.939 1.994 135,227,999 1.9717 1.53%
2009-09-02 0 3.910 3.900 3.910 3.880 4.020 68,086,180 268,237,920 3.9397 1.954 1.949 1.954 1.939 2.009 136,243,686 1.9688 -3.46%
2009-09-01 0 4.050 4.030 4.040 4.010 4.090 76,894,872 311,214,086 4.0473 2.024 2.014 2.019 2.004 2.044 153,870,298 2.0226 2.02%
2009-08-31 0 3.970 3.970 3.980 3.910 4.030 134,316,743 532,532,531 3.9648 1.984 1.984 1.989 1.954 2.014 268,774,195 1.9813 -1.00%
2009-08-28 0 4.010 4.010 4.020 3.940 4.030 231,739,418 927,754,026 4.0034 2.004 2.004 2.009 1.969 2.014 463,721,604 2.0007 3.62%
2009-08-27 0 3.870 3.870 3.890 3.770 3.950 125,750,814 485,626,577 3.8618 1.934 1.934 1.944 1.884 1.974 251,633,363 1.9299 1.04%
2009-08-26 0 3.830 3.830 3.840 3.790 3.930 84,074,764 323,357,810 3.8461 1.914 1.914 1.919 1.894 1.964 168,237,604 1.9220 -1.29%
2009-08-25 0 3.880 3.880 3.890 3.790 3.910 77,018,857 295,853,367 3.8413 1.939 1.939 1.944 1.894 1.954 154,118,398 1.9196 -0.26%
2009-08-24 0 3.890 3.880 3.890 3.850 3.940 67,353,149 261,921,286 3.8888 1.944 1.939 1.944 1.924 1.969 134,776,857 1.9434 1.30%
2009-08-21 0 3.840 3.830 3.860 3.760 3.960 131,493,692 506,826,860 3.8544 1.919 1.914 1.929 1.879 1.979 263,125,136 1.9262 0.52%
2009-08-20 0 3.820 3.810 3.820 3.800 3.880 112,004,440 430,218,066 3.8411 1.909 1.904 1.909 1.899 1.939 224,126,215 1.9195 1.60%
2009-08-19 0 3.760 3.760 3.770 3.710 3.890 76,194,000 289,259,306 3.7964 1.879 1.879 1.884 1.854 1.944 152,467,820 1.8972 -2.08%
2009-08-18 0 3.840 3.840 3.850 3.760 3.900 141,124,349 542,480,455 3.8440 1.919 1.919 1.924 1.879 1.949 282,396,539 1.9210 -1.29%
2009-08-17 0 3.890 3.880 3.890 3.870 4.040 115,651,705 457,621,146 3.9569 1.944 1.939 1.944 1.934 2.019 231,424,566 1.9774 -4.89%
2009-08-14 0 4.090 4.080 4.090 4.030 4.150 86,994,087 355,759,872 4.0895 2.044 2.039 2.044 2.014 2.074 174,079,308 2.0437 -0.24%
2009-08-13 0 4.100 4.090 4.100 4.080 4.150 100,543,472 413,021,379 4.1079 2.049 2.044 2.049 2.039 2.074 201,192,272 2.0529 1.74%
2009-08-12 0 4.030 4.020 4.030 4.020 4.140 120,925,700 490,707,120 4.0579 2.014 2.009 2.014 2.009 2.069 241,978,081 2.0279 -4.50%
2009-08-11 0 4.220 4.210 4.220 4.170 4.300 66,404,533 279,682,450 4.2118 2.109 2.104 2.109 2.084 2.149 132,878,631 2.1048 -0.47%
2009-08-10 0 4.240 4.240 4.250 4.220 4.360 96,227,946 411,911,892 4.2806 2.119 2.119 2.124 2.109 2.179 192,556,700 2.1392 1.68%
2009-08-07 0 4.170 4.180 4.190 4.110 4.440 225,991,790 962,837,362 4.2605 2.084 2.089 2.094 2.054 2.219 452,220,327 2.1291 -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 2.174 2.169 2.174 2.039 2.209 559,441,900 2.1540 6.36%
2009-08-05 0 4.090 4.080 4.100 4.080 4.220 128,209,811 530,293,358 4.1361 2.044 2.039 2.049 2.039 2.109 256,553,933 2.0670 -0.49%
2009-08-04 0 4.110 4.100 4.110 4.050 4.230 90,413,200 374,882,688 4.1463 2.054 2.049 2.054 2.024 2.114 180,921,116 2.0721 -0.48%
2009-08-03 0 4.130 4.120 4.130 4.020 4.150 70,060,456 286,610,445 4.0909 2.064 2.059 2.064 2.009 2.074 140,194,307 2.0444 2.23%
2009-07-31 0 4.040 4.020 4.060 4.000 4.090 82,958,960 334,945,784 4.0375 2.019 2.009 2.029 1.999 2.044 166,004,827 2.0177 1.00%
2009-07-30 0 4.000 3.990 4.000 3.950 4.100 78,277,207 313,119,746 4.0001 1.999 1.994 1.999 1.974 2.049 156,636,416 1.9990 -0.25%
2009-07-29 0 4.010 4.030 4.040 3.950 4.240 143,649,735 586,918,450 4.0858 2.004 2.014 2.019 1.974 2.119 287,449,956 2.0418 -3.37%
2009-07-28 0 4.150 4.140 4.150 4.050 4.290 196,196,017 817,296,236 4.1657 2.074 2.069 2.074 2.024 2.144 392,597,567 2.0818 1.47%
2009-07-27 0 4.090 4.080 4.090 4.030 4.130 106,670,220 435,627,850 4.0839 2.044 2.039 2.044 2.014 2.064 213,452,187 2.0409 1.24%
2009-07-24 0 4.040 4.020 4.040 3.980 4.120 130,530,966 527,346,451 4.0400 2.019 2.009 2.019 1.989 2.059 261,198,675 2.0189 -0.98%
2009-07-23 0 4.080 4.080 4.090 3.960 4.090 100,614,616 406,339,292 4.0386 2.039 2.039 2.044 1.979 2.044 201,334,635 2.0182 1.24%
2009-07-22 0 4.030 4.000 4.010 4.000 4.120 83,073,340 336,734,311 4.0535 2.014 1.999 2.004 1.999 2.059 166,233,707 2.0257 -0.74%
2009-07-21 0 4.060 4.040 4.050 3.950 4.100 100,040,530 403,912,927 4.0375 2.029 2.019 2.024 1.974 2.049 200,185,862 2.0177 0.25%
2009-07-20 0 4.050 4.040 4.050 3.900 4.070 117,640,002 467,884,169 3.9773 2.024 2.019 2.024 1.949 2.034 235,403,243 1.9876 5.47%
2009-07-17 0 3.840 3.840 3.850 3.800 3.960 184,378,720 720,107,370 3.9056 1.919 1.919 1.924 1.899 1.979 368,950,593 1.9518 -1.29%
2009-07-16 0 3.890 3.880 3.890 3.860 3.960 149,406,745 578,518,482 3.8721 1.944 1.939 1.944 1.929 1.979 298,970,007 1.9350 1.04%
2009-07-15 0 3.850 3.850 3.860 3.730 3.870 146,157,183 551,156,405 3.7710 1.924 1.924 1.929 1.864 1.934 292,467,479 1.8845 3.22%
2009-07-14 0 3.730 3.730 3.740 3.630 3.740 87,000,518 320,773,936 3.6870 1.864 1.864 1.869 1.814 1.869 174,092,177 1.8426 4.78%
2009-07-13 0 3.560 3.560 3.570 3.540 3.640 121,202,251 434,208,580 3.5825 1.779 1.779 1.784 1.769 1.819 242,531,472 1.7903 -1.93%
2009-07-10 0 3.630 3.620 3.630 3.600 3.700 88,817,000 323,621,146 3.6437 1.814 1.809 1.814 1.799 1.849 177,727,044 1.8209 -1.63%
2009-07-09 0 3.690 3.680 3.690 3.630 3.730 119,240,000 438,860,352 3.6805 1.844 1.839 1.844 1.814 1.864 238,604,915 1.8393 1.37%
2009-07-08 0 3.640 3.660 3.670 3.600 3.710 73,058,552 266,121,861 3.6426 1.819 1.829 1.834 1.799 1.854 146,193,639 1.8203 -0.82%
2009-07-07 0 3.670 3.660 3.670 3.650 3.750 73,940,740 272,807,851 3.6895 1.834 1.829 1.834 1.824 1.874 147,958,940 1.8438 -0.54%
2009-07-06 0 3.690 3.690 3.700 3.610 3.720 47,053,360 173,490,716 3.6871 1.844 1.844 1.849 1.804 1.859 94,156,013 1.8426 -0.27%
2009-07-03 0 3.700 3.700 3.710 3.650 3.740 175,790,545 654,857,256 3.7252 1.849 1.849 1.854 1.824 1.869 351,765,247 1.8616 -1.60%
2009-07-02 0 3.760 3.750 3.760 3.700 3.940 142,316,794 542,033,109 3.8086 1.879 1.874 1.879 1.849 1.969 284,782,678 1.9033 -2.59%
2009-06-30 0 3.860 3.850 3.860 3.830 3.980 94,834,583 371,489,111 3.9172 1.929 1.924 1.929 1.914 1.989 189,768,514 1.9576 -0.26%
2009-06-29 0 3.870 3.850 3.860 3.860 3.950 97,464,426 379,665,056 3.8954 1.934 1.924 1.929 1.929 1.974 195,030,955 1.9467 -1.02%
2009-06-26 0 3.910 3.900 3.910 3.780 4.000 226,963,988 887,280,437 3.9093 1.954 1.949 1.954 1.889 1.999 454,165,741 1.9536 3.44%
2009-06-25 0 3.780 3.780 3.790 3.740 3.850 122,192,225 463,181,650 3.7906 1.889 1.889 1.894 1.869 1.924 244,512,457 1.8943 0.00%
2009-06-24 0 3.780 3.760 3.770 3.620 3.790 247,737,440 927,301,923 3.7431 1.889 1.879 1.884 1.809 1.894 495,734,407 1.8706 5.29%
2009-06-23 0 3.590 3.580 3.600 3.500 3.640 178,947,574 639,375,408 3.5730 1.794 1.789 1.799 1.749 1.819 358,082,612 1.7856 -0.28%
2009-06-22 0 3.600 3.590 3.600 3.550 3.630 101,558,584 364,840,389 3.5924 1.799 1.794 1.799 1.774 1.814 203,223,560 1.7953 1.69%
2009-06-19 0 3.540 3.570 3.580 3.500 3.590 103,272,790 366,877,243 3.5525 1.769 1.784 1.789 1.749 1.794 206,653,768 1.7753 0.00%
2009-06-18 0 3.540 3.540 3.550 3.530 3.640 110,895,638 397,740,026 3.5866 1.769 1.769 1.774 1.764 1.819 221,907,449 1.7924 -0.28%
2009-06-17 0 3.550 3.550 3.560 3.500 3.620 95,235,561 337,374,286 3.5425 1.774 1.774 1.779 1.749 1.809 190,570,890 1.7703 0.00%
2009-06-16 0 3.550 3.540 3.550 3.510 3.610 102,178,759 363,412,331 3.5566 1.774 1.769 1.774 1.754 1.804 204,464,560 1.7774 -2.74%
2009-06-15 0 3.650 3.650 3.660 3.610 3.760 99,009,901 365,643,079 3.6930 1.824 1.824 1.829 1.804 1.879 198,123,524 1.8455 -3.69%
2009-06-12 0 3.790 3.780 3.790 3.740 3.880 74,320,594 282,314,893 3.7986 1.894 1.889 1.894 1.869 1.939 148,719,046 1.8983 -1.04%
2009-06-11 0 3.830 3.810 3.820 3.760 3.870 61,302,051 233,484,583 3.8088 1.914 1.904 1.909 1.879 1.934 122,668,321 1.9034 0.00%
2009-06-10 0 3.830 3.830 3.840 3.700 3.850 82,696,464 312,620,219 3.7803 1.914 1.914 1.919 1.849 1.924 165,479,560 1.8892 4.36%
2009-06-09 0 3.670 3.660 3.670 3.590 3.800 72,316,096 265,898,776 3.6769 1.834 1.829 1.834 1.794 1.899 144,707,950 1.8375 -0.81%
2009-06-08 0 3.700 3.700 3.730 3.680 3.850 80,341,894 301,112,726 3.7479 1.849 1.849 1.864 1.839 1.924 160,767,953 1.8730 -3.65%
2009-06-05 0 3.840 3.840 3.850 3.750 3.880 68,752,309 262,489,192 3.8179 1.919 1.919 1.924 1.874 1.939 137,576,642 1.9079 0.52%
2009-06-04 0 3.820 3.790 3.820 3.730 3.880 101,771,800 385,826,748 3.7911 1.909 1.894 1.909 1.864 1.939 203,650,215 1.8946 -0.26%
2009-06-03 0 3.830 3.830 3.840 3.810 3.980 167,071,425 651,031,290 3.8967 1.914 1.914 1.919 1.904 1.989 334,317,872 1.9473 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 1.884 1.884 1.889 1.839 2.024 604,889,318 1.9402 -2.08%
2009-06-01 0 3.850 3.840 3.870 3.650 3.870 152,534,821 576,991,903 3.7827 1.924 1.919 1.934 1.824 1.934 305,229,436 1.8904 5.77%
2009-05-29 0 3.640 3.620 3.630 3.590 3.740 135,694,364 492,993,553 3.6331 1.819 1.809 1.814 1.794 1.869 271,530,880 1.8156 -0.55%
2009-05-27 0 3.660 3.660 3.670 3.510 3.680 155,567,663 565,913,196 3.6377 1.829 1.829 1.834 1.754 1.839 311,298,297 1.8179 5.17%
2009-05-26 0 3.480 3.470 3.490 3.450 3.520 100,344,585 350,732,336 3.4953 1.739 1.734 1.744 1.724 1.759 200,794,290 1.7467 0.87%
2009-05-25 0 3.450 3.440 3.450 3.390 3.520 90,228,128 311,644,923 3.4540 1.724 1.719 1.724 1.694 1.759 180,550,778 1.7261 0.58%
2009-05-22 0 3.430 3.420 3.440 3.360 3.510 127,625,760 436,794,042 3.4225 1.714 1.709 1.719 1.679 1.754 255,385,220 1.7103 -1.15%
2009-05-21 0 3.470 3.470 3.480 3.430 3.570 162,097,595 564,501,969 3.4825 1.734 1.734 1.739 1.714 1.784 324,365,002 1.7403 -2.80%
2009-05-20 0 3.570 3.590 3.600 3.530 3.680 96,257,655 347,401,083 3.6091 1.784 1.794 1.799 1.764 1.839 192,616,149 1.8036 -2.19%
2009-05-19 0 3.650 3.650 3.660 3.590 3.690 118,759,753 432,148,733 3.6388 1.824 1.824 1.829 1.794 1.844 237,643,918 1.8185 1.67%
2009-05-18 0 3.590 3.580 3.600 3.440 3.640 111,859,843 396,129,514 3.5413 1.794 1.789 1.799 1.719 1.819 223,836,869 1.7697 1.41%
2009-05-15 0 3.540 3.530 3.540 3.500 3.620 118,174,965 420,577,988 3.5589 1.769 1.764 1.769 1.749 1.809 236,473,729 1.7785 2.61%
2009-05-14 0 3.450 3.440 3.450 3.360 3.550 176,129,472 610,989,789 3.4690 1.724 1.719 1.724 1.679 1.774 352,443,456 1.7336 0.00%
2009-05-13 0 3.450 3.450 3.460 3.430 3.560 224,560,961 787,621,872 3.5074 1.724 1.724 1.729 1.714 1.779 449,357,170 1.7528 -3.09%
2009-05-12 0 3.560 3.550 3.560 3.530 3.680 104,567,426 374,405,715 3.5805 1.779 1.774 1.779 1.764 1.839 209,244,396 1.7893 -1.93%
2009-05-11 0 3.630 3.630 3.640 3.600 3.770 134,864,530 498,167,816 3.6938 1.814 1.814 1.819 1.799 1.884 269,870,343 1.8460 -3.46%
2009-05-08 0 3.760 3.740 3.750 3.720 3.820 176,170,439 664,638,226 3.7727 1.879 1.869 1.874 1.859 1.909 352,525,433 1.8854 -2.08%
2009-05-07 0 3.840 3.870 3.880 3.810 4.030 150,423,322 586,787,366 3.9009 1.919 1.934 1.939 1.904 2.014 301,004,226 1.9494 -2.78%
2009-05-06 0 3.950 3.920 3.930 3.760 3.960 149,915,926 575,691,928 3.8401 1.974 1.959 1.964 1.879 1.979 299,988,903 1.9190 2.07%
2009-05-05 0 3.870 3.860 3.890 3.780 4.000 185,276,014 714,370,935 3.8557 1.934 1.929 1.944 1.889 1.999 370,746,121 1.9268 -2.03%
2009-05-04 0 3.950 3.960 3.970 3.850 3.980 179,160,066 701,324,311 3.9145 1.974 1.979 1.984 1.924 1.989 358,507,818 1.9562 2.60%
2009-04-30 0 3.850 3.840 3.850 3.760 3.890 172,710,600 661,618,850 3.8308 1.924 1.919 1.924 1.879 1.944 345,602,130 1.9144 4.62%
2009-04-29 0 3.680 3.670 3.680 3.520 3.740 159,922,575 582,536,353 3.6426 1.839 1.834 1.839 1.759 1.869 320,012,683 1.8204 5.75%
2009-04-28 0 3.480 3.470 3.480 3.420 3.630 109,214,384 379,760,458 3.4772 1.739 1.734 1.739 1.709 1.814 218,543,180 1.7377 -0.57%
2009-04-27 0 3.500 3.490 3.500 3.440 3.560 83,112,523 291,125,537 3.5028 1.749 1.744 1.749 1.719 1.779 166,312,114 1.7505 -2.23%
2009-04-24 0 3.580 3.570 3.580 3.500 3.610 76,158,237 271,812,526 3.5690 1.789 1.784 1.789 1.749 1.804 152,396,257 1.7836 1.99%
2009-04-23 0 3.510 3.510 3.520 3.420 3.550 94,571,230 329,800,469 3.4873 1.754 1.754 1.759 1.709 1.774 189,241,532 1.7427 3.39%
2009-04-22 0 3.480 3.450 3.460 3.460 3.590 126,699,492 444,751,157 3.5103 1.697 1.682 1.687 1.687 1.750 259,879,341 1.7114 0.58%
2009-04-21 0 3.460 3.460 3.480 3.370 3.520 95,202,993 330,985,717 3.4766 1.687 1.687 1.697 1.643 1.716 195,275,377 1.6950 -3.35%
2009-04-20 0 3.580 3.570 3.580 3.370 3.630 133,247,196 469,479,413 3.5234 1.745 1.740 1.745 1.643 1.770 273,309,647 1.7178 2.58%
2009-04-17 0 3.490 3.480 3.490 3.440 3.560 206,700,706 724,206,736 3.5036 1.701 1.697 1.701 1.677 1.736 423,973,627 1.7081 1.16%
2009-04-16 0 3.450 3.500 3.510 3.440 3.670 139,553,773 494,641,139 3.5444 1.682 1.706 1.711 1.677 1.789 286,245,367 1.7280 -4.96%
2009-04-15 0 3.630 3.620 3.630 3.480 3.640 136,072,206 484,346,160 3.5595 1.770 1.765 1.770 1.697 1.775 279,104,159 1.7354 0.83%
2009-04-14 0 3.600 3.590 3.600 3.490 3.620 182,669,671 650,796,671 3.5627 1.755 1.750 1.755 1.701 1.765 374,682,431 1.7369 5.88%
2009-04-09 0 3.400 3.390 3.400 3.270 3.470 86,849,346 292,339,331 3.3661 1.658 1.653 1.658 1.594 1.692 178,140,815 1.6411 4.94%
2009-04-08 0 3.240 3.220 3.230 3.190 3.320 132,011,009 429,293,215 3.2520 1.580 1.570 1.575 1.555 1.619 270,774,045 1.5854 -4.14%
2009-04-07 0 3.380 3.370 3.390 3.330 3.460 132,691,430 448,632,355 3.3810 1.648 1.643 1.653 1.623 1.687 272,169,689 1.6484 -2.31%
2009-04-06 0 3.460 3.450 3.460 3.350 3.630 124,016,590 432,209,840 3.4851 1.687 1.682 1.687 1.633 1.770 254,376,313 1.6991 0.29%
2009-04-03 0 3.450 3.450 3.460 3.350 3.520 160,662,485 548,583,253 3.4145 1.682 1.682 1.687 1.633 1.716 329,542,448 1.6647 -2.27%
2009-04-02 0 3.530 3.530 3.540 3.440 3.600 200,603,005 706,902,571 3.5239 1.721 1.721 1.726 1.677 1.755 411,466,344 1.7180 6.33%
2009-04-01 0 3.320 3.320 3.330 3.210 3.370 151,547,550 500,806,928 3.3046 1.619 1.619 1.623 1.565 1.643 310,846,372 1.6111 3.75%
2009-03-31 0 3.200 3.200 3.220 3.120 3.260 115,152,573 368,525,222 3.2003 1.560 1.560 1.570 1.521 1.589 236,194,907 1.5603 2.56%
2009-03-30 0 3.120 3.120 3.130 3.090 3.300 154,191,750 490,531,914 3.1813 1.521 1.521 1.526 1.506 1.609 316,270,016 1.5510 -3.70%
2009-03-27 0 3.240 3.250 3.260 3.170 3.330 197,122,133 642,901,645 3.2614 1.580 1.584 1.589 1.545 1.623 404,326,562 1.5901 2.21%
2009-03-26 0 3.170 3.160 3.180 3.110 3.190 120,838,162 379,989,933 3.1446 1.545 1.541 1.550 1.516 1.555 247,856,889 1.5331 2.92%
2009-03-25 0 3.080 3.090 3.110 3.070 3.180 123,323,403 385,747,342 3.1279 1.502 1.506 1.516 1.497 1.550 252,954,484 1.5250 -3.45%
2009-03-24 0 3.190 3.190 3.200 3.040 3.210 147,539,683 462,733,253 3.1363 1.555 1.555 1.560 1.482 1.565 302,625,646 1.5291 1.92%
2009-03-23 0 3.130 3.110 3.130 3.060 3.150 118,959,437 370,291,907 3.1128 1.526 1.516 1.526 1.492 1.536 244,003,347 1.5176 2.96%
2009-03-20 0 3.040 3.040 3.060 3.040 3.130 115,035,267 353,675,433 3.0745 1.482 1.482 1.492 1.482 1.526 235,954,295 1.4989 -1.62%
2009-03-19 0 3.090 3.090 3.100 3.040 3.130 134,854,419 415,533,603 3.0813 1.506 1.506 1.511 1.482 1.526 276,606,299 1.5023 3.00%
2009-03-18 0 3.000 3.000 3.010 2.990 3.080 88,173,291 267,188,641 3.0303 1.463 1.463 1.467 1.458 1.502 180,856,422 1.4774 2.39%
2009-03-17 0 2.930 2.930 2.940 2.920 3.050 143,322,370 428,424,498 2.9892 1.428 1.428 1.433 1.424 1.487 293,975,315 1.4573 -0.68%
2009-03-16 0 2.950 2.940 2.950 2.850 2.950 123,666,089 359,227,855 2.9048 1.438 1.433 1.438 1.389 1.438 253,657,384 1.4162 3.87%
2009-03-13 0 2.840 2.830 2.840 2.770 2.840 91,697,988 257,246,812 2.8054 1.385 1.380 1.385 1.350 1.385 188,086,095 1.3677 2.90%
2009-03-12 0 2.760 2.750 2.760 2.680 2.760 58,021,851 157,989,798 2.7229 1.346 1.341 1.346 1.307 1.346 119,011,372 1.3275 0.00%
2009-03-11 0 2.760 2.750 2.760 2.690 2.850 181,721,109 500,854,147 2.7562 1.346 1.341 1.346 1.311 1.389 372,736,791 1.3437 0.73%
2009-03-10 0 2.740 2.740 2.750 2.630 2.770 110,778,460 301,600,283 2.7226 1.336 1.336 1.341 1.282 1.350 227,222,956 1.3273 3.79%
2009-03-09 0 2.640 2.630 2.640 2.590 2.650 76,393,771 200,321,750 2.6222 1.287 1.282 1.287 1.263 1.292 156,694,889 1.2784 0.38%
2009-03-06 0 2.630 2.630 2.640 2.590 2.710 62,473,286 166,193,670 2.6602 1.282 1.282 1.287 1.263 1.321 128,141,922 1.2970 -1.13%
2009-03-05 0 2.660 2.660 2.680 2.660 2.800 63,022,040 171,171,320 2.7161 1.297 1.297 1.307 1.297 1.365 129,267,497 1.3242 -2.92%
2009-03-04 0 2.740 2.740 2.750 2.590 2.800 109,177,934 296,870,643 2.7191 1.336 1.336 1.341 1.263 1.365 223,940,042 1.3257 3.40%
2009-03-03 0 2.650 2.650 2.660 2.530 2.680 88,902,981 233,405,958 2.6254 1.292 1.292 1.297 1.233 1.307 182,353,123 1.2800 2.71%
2009-03-02 0 2.580 2.580 2.590 2.520 2.640 99,493,824 255,767,458 2.5707 1.258 1.258 1.263 1.229 1.287 204,076,504 1.2533 -2.64%
2009-02-27 0 2.650 2.650 2.700 2.650 2.740 59,272,897 159,576,019 2.6922 1.292 1.292 1.316 1.292 1.336 121,577,452 1.3125 -1.85%
2009-02-26 0 2.700 2.700 2.710 2.690 2.850 88,418,965 242,126,263 2.7384 1.316 1.316 1.321 1.311 1.389 181,360,335 1.3351 -3.57%
2009-02-25 0 2.800 2.800 2.810 2.750 2.830 92,661,004 259,205,694 2.7974 1.365 1.365 1.370 1.341 1.380 190,061,383 1.3638 2.56%
2009-02-24 0 2.730 2.720 2.730 2.670 2.740 85,035,548 230,336,070 2.7087 1.331 1.326 1.331 1.302 1.336 174,420,448 1.3206 -3.19%
2009-02-23 0 2.820 2.820 2.830 2.740 2.850 82,391,903 231,211,481 2.8062 1.375 1.375 1.380 1.336 1.389 168,997,942 1.3681 3.30%
2009-02-20 0 2.730 2.710 2.730 2.680 2.740 106,893,259 289,948,159 2.7125 1.331 1.321 1.331 1.307 1.336 219,253,836 1.3224 -0.73%
2009-02-19 0 2.750 2.750 2.770 2.710 2.780 64,357,785 176,726,935 2.7460 1.341 1.341 1.350 1.321 1.355 132,007,307 1.3388 -0.72%
2009-02-18 0 2.770 2.760 2.770 2.650 2.800 77,074,627 210,816,092 2.7352 1.350 1.346 1.350 1.292 1.365 158,091,425 1.3335 2.21%
2009-02-17 0 2.710 2.700 2.710 2.700 2.780 96,152,095 262,445,703 2.7295 1.321 1.316 1.321 1.316 1.355 197,222,125 1.3307 -3.90%
2009-02-16 0 2.820 2.810 2.820 2.740 2.850 49,778,156 138,590,264 2.7842 1.375 1.370 1.375 1.336 1.389 102,102,338 1.3574 0.36%
2009-02-13 0 2.810 2.800 2.810 2.730 2.820 46,777,309 130,536,632 2.7906 1.370 1.365 1.370 1.331 1.375 95,947,158 1.3605 3.69%
2009-02-12 0 2.710 2.710 2.720 2.710 2.800 82,026,273 224,934,725 2.7422 1.321 1.321 1.326 1.321 1.365 168,247,981 1.3369 -3.56%
2009-02-11 0 2.810 2.810 2.820 2.790 2.880 89,640,682 252,865,908 2.8209 1.370 1.370 1.375 1.360 1.404 183,866,257 1.3753 -2.77%
2009-02-10 0 2.890 2.880 2.890 2.820 2.910 109,319,947 313,271,519 2.8656 1.409 1.404 1.409 1.375 1.419 224,231,331 1.3971 -1.70%
2009-02-09 0 2.940 2.940 2.950 2.880 2.980 76,688,321 224,676,654 2.9297 1.433 1.433 1.438 1.404 1.453 157,299,055 1.4283 0.68%
2009-02-06 0 2.920 2.910 2.920 2.840 2.970 83,146,000 241,921,480 2.9096 1.424 1.419 1.424 1.385 1.448 170,544,706 1.4185 3.18%
2009-02-05 0 2.830 2.830 2.840 2.760 2.900 107,454,383 304,379,865 2.8326 1.380 1.380 1.385 1.346 1.414 220,404,784 1.3810 1.80%
2009-02-04 0 2.780 2.780 2.790 2.740 2.840 91,266,981 253,785,158 2.7807 1.355 1.355 1.360 1.336 1.385 187,202,036 1.3557 0.72%
2009-02-03 0 2.760 2.760 2.770 2.720 2.810 44,670,190 123,632,630 2.7677 1.346 1.346 1.350 1.326 1.370 91,625,147 1.3493 1.10%
2009-02-02 0 2.730 2.730 2.740 2.720 2.830 71,992,454 199,251,898 2.7677 1.331 1.331 1.336 1.326 1.380 147,667,139 1.3493 -5.21%
2009-01-30 0 2.880 2.870 2.880 2.630 2.880 122,168,661 338,512,572 2.7709 1.404 1.399 1.404 1.282 1.404 250,585,938 1.3509 6.67%
2009-01-29 0 2.700 2.700 2.720 2.700 2.800 83,731,412 230,115,169 2.7483 1.316 1.316 1.326 1.316 1.365 171,745,473 1.3399 3.85%
2009-01-23 0 2.600 2.590 2.600 2.560 2.630 106,055,564 275,769,385 2.6002 1.268 1.263 1.268 1.248 1.282 217,535,600 1.2677 0.00%
2009-01-22 0 2.600 2.600 2.610 2.590 2.730 111,741,838 294,491,426 2.6355 1.268 1.268 1.272 1.263 1.331 229,198,987 1.2849 -2.99%
2009-01-21 0 2.680 2.670 2.680 2.590 2.720 129,100,000 342,041,821 2.6494 1.307 1.302 1.307 1.263 1.326 264,803,137 1.2917 -1.83%
2009-01-20 0 2.730 2.720 2.730 2.650 2.810 86,634,893 236,783,523 2.7331 1.331 1.326 1.331 1.292 1.370 177,700,940 1.3325 -1.44%
2009-01-19 0 2.770 2.770 2.780 2.720 2.840 118,129,670 328,547,067 2.7812 1.350 1.350 1.355 1.326 1.385 242,301,372 1.3559 4.53%
2009-01-16 0 2.650 2.650 2.660 2.570 2.710 108,856,032 289,023,707 2.6551 1.292 1.292 1.297 1.253 1.321 223,279,773 1.2944 2.71%
2009-01-15 0 2.580 2.570 2.580 2.480 2.600 115,536,640 294,790,980 2.5515 1.258 1.253 1.258 1.209 1.268 236,982,685 1.2439 -2.27%
2009-01-14 0 2.640 2.630 2.640 2.630 2.800 109,579,573 296,006,927 2.7013 1.287 1.282 1.287 1.282 1.365 224,763,862 1.3170 -0.75%
2009-01-13 0 2.660 2.660 2.670 2.640 2.930 121,044,026 331,395,169 2.7378 1.297 1.297 1.302 1.287 1.428 248,279,146 1.3348 -2.56%
2009-01-12 0 2.730 2.730 2.740 2.720 2.870 106,169,740 295,898,619 2.7870 1.331 1.331 1.336 1.326 1.399 217,769,792 1.3588 -5.54%
2009-01-09 0 2.890 2.880 2.890 2.850 2.970 78,686,900 228,180,256 2.8999 1.409 1.404 1.409 1.389 1.448 161,398,435 1.4138 1.05%
2009-01-08 0 2.860 2.860 2.870 2.860 3.010 100,771,116 293,058,567 2.9082 1.394 1.394 1.399 1.394 1.467 206,696,418 1.4178 -5.61%
2009-01-07 0 3.030 3.030 3.040 2.990 3.250 142,854,357 441,148,423 3.0881 1.477 1.477 1.482 1.458 1.584 293,015,351 1.5055 -5.02%
2009-01-06 0 3.190 3.180 3.190 3.040 3.210 170,931,351 535,304,894 3.1317 1.555 1.550 1.555 1.482 1.565 350,605,406 1.5268 0.00%
2009-01-05 0 3.190 3.180 3.190 3.050 3.190 110,905,441 345,835,476 3.1183 1.555 1.550 1.555 1.487 1.555 227,483,413 1.5203 3.91%
2009-01-02 0 3.070 3.070 3.080 2.910 3.130 125,988,848 385,104,880 3.0567 1.497 1.497 1.502 1.419 1.526 258,421,705 1.4902 6.23%
2008-12-31 0 2.890 2.880 2.890 2.840 2.890 61,775,010 176,626,108 2.8592 1.409 1.404 1.409 1.385 1.409 126,709,655 1.3939 2.12%
2008-12-30 0 2.830 2.830 2.840 2.810 2.930 69,515,905 198,788,598 2.8596 1.380 1.380 1.385 1.370 1.428 142,587,372 1.3942 -1.74%
2008-12-29 0 2.880 2.870 2.880 2.730 2.890 40,340,531 114,156,268 2.8298 1.404 1.399 1.404 1.331 1.409 82,744,378 1.3796 3.60%
2008-12-24 0 2.780 2.780 2.790 2.720 2.810 48,705,383 135,185,211 2.7756 1.355 1.355 1.360 1.326 1.370 99,901,922 1.3532 -0.71%
2008-12-23 0 2.800 2.800 2.810 2.800 2.920 77,345,629 218,952,307 2.8308 1.365 1.365 1.370 1.365 1.424 158,647,290 1.3801 -3.45%
2008-12-22 0 2.900 2.900 2.910 2.900 3.090 76,026,105 228,244,487 3.0022 1.414 1.414 1.419 1.414 1.506 155,940,752 1.4637 -3.65%
2008-12-19 0 3.010 3.010 3.020 3.010 3.160 118,923,304 366,576,831 3.0825 1.467 1.467 1.472 1.467 1.541 243,929,233 1.5028 -3.83%
2008-12-18 0 3.130 3.120 3.130 3.060 3.170 127,908,415 399,076,850 3.1200 1.526 1.521 1.526 1.492 1.545 262,359,020 1.5211 1.62%
2008-12-17 0 3.080 3.070 3.080 3.010 3.130 155,343,162 476,048,122 3.0645 1.502 1.497 1.502 1.467 1.526 318,631,732 1.4940 3.70%
2008-12-16 0 2.970 2.970 2.980 2.880 3.020 103,054,735 306,221,475 2.9714 1.448 1.448 1.453 1.404 1.472 211,380,458 1.4487 1.71%
2008-12-15 0 2.920 2.920 2.930 2.900 2.990 126,065,656 371,144,893 2.9441 1.424 1.424 1.428 1.414 1.458 258,579,250 1.4353 4.29%
2008-12-12 0 2.800 2.800 2.810 2.770 2.970 213,276,477 609,835,459 2.8594 1.365 1.365 1.370 1.350 1.448 437,461,503 1.3940 -6.67%
2008-12-11 0 3.000 2.990 3.000 2.940 3.060 161,174,869 482,832,395 2.9957 1.463 1.458 1.463 1.433 1.492 330,593,423 1.4605 -1.96%
2008-12-10 0 3.060 3.060 3.070 2.920 3.080 282,639,966 845,127,522 2.9901 1.492 1.492 1.497 1.424 1.502 579,736,247 1.4578 5.52%
2008-12-09 0 2.900 2.900 2.910 2.830 3.010 204,797,190 598,284,655 2.9214 1.414 1.414 1.419 1.380 1.467 420,069,235 1.4243 -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 1.477 1.472 1.477 1.443 1.560 726,289,347 1.4933 0.00%
2008-12-05 0 3.030 3.020 3.030 2.980 3.090 165,055,935 500,895,828 3.0347 1.477 1.472 1.477 1.453 1.506 338,554,061 1.4795 -1.62%
2008-12-04 0 3.080 3.080 3.090 3.050 3.240 214,717,627 675,148,595 3.1444 1.502 1.502 1.506 1.487 1.580 440,417,515 1.5330 4.05%
2008-12-03 0 2.960 2.960 2.970 2.850 3.040 194,603,982 569,687,907 2.9274 1.443 1.443 1.448 1.389 1.482 399,161,463 1.4272 7.25%
2008-12-02 0 2.760 2.760 2.770 2.730 2.840 130,939,877 365,253,116 2.7895 1.346 1.346 1.350 1.331 1.385 268,576,996 1.3600 -7.07%
2008-12-01 0 2.970 2.970 2.980 2.880 3.020 138,676,321 411,459,196 2.9670 1.448 1.448 1.453 1.404 1.472 284,445,583 1.4465 0.68%
2008-11-28 0 2.950 2.940 2.950 2.850 2.950 138,098,104 403,655,290 2.9230 1.438 1.433 1.438 1.389 1.438 283,259,575 1.4250 3.51%
2008-11-27 0 2.850 2.840 2.850 2.810 3.020 184,379,940 538,579,480 2.9210 1.389 1.385 1.389 1.370 1.472 378,190,445 1.4241 -2.40%
2008-11-26 0 2.920 2.900 2.920 2.820 2.920 119,210,507 344,477,527 2.8897 1.424 1.414 1.424 1.375 1.424 244,518,328 1.4088 4.29%
2008-11-25 0 2.800 2.790 2.800 2.750 2.820 136,157,872 379,419,677 2.7866 1.365 1.360 1.365 1.341 1.375 279,279,873 1.3586 6.87%
2008-11-24 0 2.620 2.620 2.630 2.600 2.720 111,456,035 296,424,418 2.6596 1.277 1.277 1.282 1.268 1.326 228,612,763 1.2966 0.77%
2008-11-21 0 2.600 2.600 2.610 2.380 2.620 166,510,237 416,100,234 2.4989 1.268 1.268 1.272 1.160 1.277 341,537,049 1.2183 3.17%
2008-11-20 0 2.520 2.520 2.530 2.460 2.680 196,661,153 501,168,005 2.5484 1.229 1.229 1.233 1.199 1.307 403,381,024 1.2424 -5.62%
2008-11-19 0 2.670 2.670 2.680 2.670 2.860 137,635,789 379,747,254 2.7591 1.302 1.302 1.307 1.302 1.394 282,311,299 1.3451 -0.74%
2008-11-18 0 2.690 2.680 2.690 2.660 2.910 152,443,041 421,578,077 2.7655 1.311 1.307 1.311 1.297 1.419 312,683,156 1.3483 -6.27%
2008-11-17 0 2.870 2.870 2.880 2.750 2.980 163,131,282 470,107,798 2.8818 1.399 1.399 1.404 1.341 1.453 334,606,314 1.4050 2.14%
2008-11-14 0 2.810 2.810 2.820 2.780 2.920 138,011,122 390,682,362 2.8308 1.370 1.370 1.375 1.355 1.424 283,081,162 1.3801 4.85%
2008-11-13 0 2.680 2.670 2.680 2.600 2.750 175,566,422 467,681,420 2.6638 1.307 1.302 1.307 1.268 1.341 360,112,620 1.2987 -5.96%
2008-11-12 0 2.850 2.840 2.850 2.690 2.880 99,208,244 278,944,304 2.8117 1.389 1.385 1.389 1.311 1.404 203,490,737 1.3708 1.06%
2008-11-11 0 2.820 2.780 2.820 2.750 2.970 127,859,904 364,798,789 2.8531 1.375 1.355 1.375 1.341 1.448 262,259,517 1.3910 -2.08%
2008-11-10 0 2.880 2.870 2.880 2.750 2.920 154,808,420 442,844,025 2.8606 1.404 1.399 1.404 1.341 1.424 317,534,897 1.3946 11.63%
2008-11-07 0 2.580 2.580 2.590 2.250 2.630 144,053,201 360,754,902 2.5043 1.258 1.258 1.263 1.097 1.282 295,474,357 1.2209 7.50%
2008-11-06 0 2.400 2.400 2.410 2.390 2.630 201,738,533 506,870,337 2.5125 1.170 1.170 1.175 1.165 1.282 413,795,479 1.2249 -13.67%
2008-11-05 0 2.780 2.780 2.790 2.760 2.980 139,710,957 399,648,340 2.8605 1.355 1.355 1.360 1.346 1.453 286,567,774 1.3946 2.21%
2008-11-04 0 2.720 2.720 2.730 2.620 2.770 80,758,566 218,853,028 2.7100 1.326 1.326 1.331 1.277 1.350 165,647,727 1.3212 -1.09%
2008-11-03 0 2.750 2.740 2.750 2.620 2.930 152,698,658 424,001,650 2.7767 1.341 1.336 1.341 1.277 1.428 313,207,464 1.3537 1.10%
2008-10-31 0 2.720 2.710 2.720 2.600 2.780 125,446,085 337,367,937 2.6893 1.326 1.321 1.326 1.268 1.355 257,308,418 1.3111 -2.86%
2008-10-30 0 2.800 2.790 2.800 2.510 2.800 218,362,566 580,924,049 2.6604 1.365 1.360 1.365 1.224 1.365 447,893,822 1.2970 15.23%
2008-10-29 0 2.430 2.430 2.440 2.280 2.520 271,515,460 653,572,245 2.4071 1.185 1.185 1.190 1.112 1.229 556,918,245 1.1736 8.00%
2008-10-28 0 2.250 2.250 2.260 2.000 2.340 258,448,196 562,585,747 2.1768 1.097 1.097 1.102 0.975 1.141 530,115,360 1.0613 12.50%
2008-10-27 0 2.000 2.000 2.010 1.800 2.370 207,125,242 437,473,991 2.1121 0.975 0.975 0.980 0.878 1.155 424,844,413 1.0297 -14.16%
2008-10-24 0 2.330 2.330 2.340 2.330 2.540 216,838,813 529,664,351 2.4427 1.136 1.136 1.141 1.136 1.238 444,768,380 1.1909 -8.63%
2008-10-23 0 2.550 2.550 2.560 2.470 2.640 202,665,121 516,716,186 2.5496 1.243 1.243 1.248 1.204 1.287 415,696,048 1.2430 -3.77%
2008-10-22 0 2.650 2.640 2.650 2.600 2.930 170,226,197 460,112,038 2.7029 1.292 1.287 1.292 1.268 1.428 349,159,031 1.3178 -8.30%
2008-10-21 0 2.890 2.880 2.890 2.850 3.050 116,547,709 342,464,461 2.9384 1.409 1.404 1.409 1.389 1.487 239,056,537 1.4326 1.05%
2008-10-20 0 2.860 2.860 2.870 2.630 2.970 190,814,918 543,654,978 2.8491 1.394 1.394 1.399 1.282 1.448 391,389,534 1.3890 9.58%
2008-10-17 0 2.610 2.610 2.620 2.610 2.930 157,221,618 431,942,580 2.7473 1.272 1.272 1.277 1.272 1.428 322,484,722 1.3394 -6.79%
2008-10-16 0 2.800 2.800 2.810 2.740 2.890 182,984,390 512,858,576 2.8027 1.365 1.365 1.370 1.336 1.409 375,327,966 1.3664 -6.67%
2008-10-15 0 3.000 3.000 3.010 3.000 3.150 102,927,042 318,346,888 3.0929 1.463 1.463 1.467 1.463 1.536 211,118,540 1.5079 -7.69%
2008-10-14 0 3.250 3.250 3.260 3.140 3.300 177,617,672 573,791,258 3.2305 1.584 1.584 1.589 1.531 1.609 364,320,036 1.5750 4.84%
2008-10-13 0 3.100 3.070 3.100 2.690 3.100 183,612,317 534,016,711 2.9084 1.511 1.497 1.511 1.311 1.511 376,615,937 1.4179 16.10%
2008-10-10 0 2.670 2.670 2.680 2.520 2.800 242,546,419 644,514,101 2.6573 1.302 1.302 1.307 1.229 1.365 497,498,470 1.2955 -4.64%
2008-10-09 0 2.800 2.790 2.800 2.780 2.980 177,130,514 505,160,425 2.8519 1.365 1.360 1.365 1.355 1.453 363,320,803 1.3904 3.70%
2008-10-08 0 2.700 2.700 2.710 2.700 3.100 229,501,572 654,826,457 2.8533 1.316 1.316 1.321 1.316 1.511 470,741,566 1.3911 -9.40%
2008-10-06 0 2.980 2.980 2.990 2.960 3.130 102,940,268 310,753,311 3.0188 1.453 1.453 1.458 1.443 1.526 211,145,669 1.4717 -5.99%
2008-10-03 0 3.170 3.170 3.180 3.130 3.280 106,977,319 344,624,602 3.2215 1.545 1.545 1.550 1.526 1.599 219,426,256 1.5706 -3.65%
2008-10-02 0 3.290 3.290 3.300 3.060 3.290 130,440,641 417,958,436 3.2042 1.604 1.604 1.609 1.492 1.604 267,552,989 1.5622 5.11%
2008-09-30 0 3.130 3.110 3.130 2.750 3.130 187,125,085 559,920,483 2.9922 1.526 1.516 1.526 1.341 1.526 383,821,142 1.4588 2.29%
2008-09-29 0 3.060 3.060 3.070 3.020 3.220 118,948,890 373,213,972 3.1376 1.492 1.492 1.497 1.472 1.570 243,981,713 1.5297 -5.56%
2008-09-26 0 3.240 3.240 3.250 3.190 3.390 70,295,049 230,036,543 3.2724 1.580 1.580 1.584 1.555 1.653 144,185,511 1.5954 -2.99%
2008-09-25 0 3.340 3.340 3.350 3.280 3.440 59,794,357 200,091,148 3.3463 1.628 1.628 1.633 1.599 1.677 122,647,043 1.6314 -0.30%
2008-09-24 0 3.350 3.320 3.350 3.270 3.440 104,525,004 348,777,926 3.3368 1.633 1.619 1.633 1.594 1.677 214,396,196 1.6268 1.21%
2008-09-23 0 3.310 3.310 3.320 3.310 3.530 91,726,190 313,494,727 3.4177 1.614 1.614 1.619 1.614 1.721 188,143,941 1.6662 -8.56%
2008-09-22 0 3.620 3.600 3.620 3.400 3.850 198,043,606 699,300,961 3.5310 1.765 1.755 1.765 1.658 1.877 406,216,639 1.7215 -0.55%
2008-09-19 0 3.640 3.600 3.640 3.130 3.640 291,790,317 981,558,280 3.3639 1.775 1.755 1.775 1.526 1.775 598,504,967 1.6400 20.53%
2008-09-18 0 3.020 3.010 3.020 2.570 3.160 268,151,239 774,820,943 2.8895 1.472 1.467 1.472 1.253 1.541 550,017,732 1.4087 5.23%
2008-09-17 0 2.870 2.860 2.870 2.860 3.080 157,300,471 467,896,121 2.9745 1.399 1.394 1.399 1.394 1.502 322,646,461 1.4502 -3.37%
2008-09-16 0 2.970 2.970 2.980 2.970 3.200 273,699,702 831,988,515 3.0398 1.448 1.448 1.453 1.448 1.560 561,398,448 1.4820 -12.39%
2008-09-12 0 3.390 3.380 3.390 3.330 3.450 85,518,239 290,185,994 3.3933 1.653 1.648 1.653 1.623 1.682 175,410,518 1.6543 0.59%
2008-09-11 0 3.370 3.370 3.380 3.300 3.530 134,313,086 455,938,172 3.3946 1.643 1.643 1.648 1.609 1.721 275,495,945 1.6550 -5.07%
2008-09-10 0 3.550 3.550 3.560 3.530 3.650 100,502,910 360,454,132 3.5865 1.731 1.731 1.736 1.721 1.779 206,146,288 1.7485 -1.93%
2008-09-09 0 3.620 3.620 3.640 3.590 3.700 69,659,254 253,766,578 3.6430 1.765 1.765 1.775 1.750 1.804 142,881,402 1.7761 -3.72%
2008-09-08 0 3.760 3.730 3.760 3.680 3.790 124,505,538 463,582,459 3.7234 1.833 1.818 1.833 1.794 1.848 255,379,218 1.8153 5.62%
2008-09-05 0 3.560 3.560 3.570 3.520 3.630 111,663,777 398,798,046 3.5714 1.736 1.736 1.740 1.716 1.770 229,038,872 1.7412 -3.52%
2008-09-04 0 3.690 3.690 3.700 3.680 3.840 105,004,350 394,076,115 3.7530 1.799 1.799 1.804 1.794 1.872 215,379,405 1.8297 -2.64%
2008-09-03 0 3.790 3.780 3.790 3.770 3.950 81,251,376 311,131,260 3.8292 1.848 1.843 1.848 1.838 1.926 166,658,553 1.8669 -3.81%
2008-09-02 0 3.940 3.930 3.940 3.850 3.980 50,541,240 197,555,050 3.9088 1.921 1.916 1.921 1.877 1.940 103,667,536 1.9057 0.77%
2008-09-01 0 3.910 3.910 3.920 3.910 4.000 53,919,861 213,032,512 3.9509 1.906 1.906 1.911 1.906 1.950 110,597,586 1.9262 -2.01%
2008-08-29 0 3.990 3.980 3.990 3.960 4.040 106,825,678 427,965,413 4.0062 1.945 1.940 1.945 1.931 1.970 219,115,218 1.9532 2.05%
2008-08-28 0 3.910 3.900 3.910 3.850 4.110 138,485,440 543,468,371 3.9244 1.906 1.901 1.906 1.877 2.004 284,054,058 1.9133 -4.40%
2008-08-27 0 4.090 4.080 4.090 3.940 4.100 75,297,423 303,786,923 4.0345 1.994 1.989 1.994 1.921 1.999 154,446,118 1.9669 3.54%
2008-08-26 0 3.950 3.950 3.960 3.830 3.950 49,940,514 194,924,653 3.9031 1.926 1.926 1.931 1.867 1.926 102,435,358 1.9029 0.00%
2008-08-25 0 3.950 3.940 3.950 3.840 3.960 93,127,535 364,648,649 3.9156 1.926 1.921 1.926 1.872 1.931 191,018,307 1.9090 3.95%
2008-08-21 0 3.800 3.800 3.810 3.770 3.950 126,334,629 483,095,970 3.8239 1.853 1.853 1.857 1.838 1.926 259,130,953 1.8643 -4.52%
2008-08-20 0 3.980 3.970 3.980 3.830 3.980 109,936,785 431,462,028 3.9246 1.940 1.936 1.940 1.867 1.940 225,496,557 1.9134 3.11%
2008-08-19 0 3.860 3.860 3.870 3.860 3.990 45,582,562 178,225,919 3.9100 1.882 1.882 1.887 1.882 1.945 93,496,556 1.9062 -2.77%
2008-08-18 0 3.970 3.970 3.980 3.960 4.040 56,944,649 227,424,001 3.9938 1.936 1.936 1.940 1.931 1.970 116,801,872 1.9471 -1.49%
2008-08-15 0 4.030 4.030 4.040 4.000 4.130 62,866,557 255,481,172 4.0639 1.965 1.965 1.970 1.950 2.014 128,948,579 1.9813 -0.74%
2008-08-14 0 4.060 4.060 4.070 3.930 4.090 94,741,616 378,324,885 3.9932 1.979 1.979 1.984 1.916 1.994 194,329,025 1.9468 2.01%
2008-08-13 0 3.980 3.980 3.990 3.950 4.090 103,378,565 413,191,892 3.9969 1.940 1.940 1.945 1.926 1.994 212,044,681 1.9486 -1.73%
2008-08-12 0 4.050 4.050 4.060 4.040 4.170 99,579,892 409,149,322 4.1088 1.975 1.975 1.979 1.970 2.033 204,253,042 2.0031 -1.94%
2008-08-11 0 4.130 4.130 4.140 4.120 4.220 65,852,733 274,005,420 4.1609 2.014 2.014 2.018 2.009 2.057 135,073,666 2.0286 0.24%
2008-08-08 0 4.120 4.120 4.140 4.120 4.270 116,368,277 486,543,317 4.1811 2.009 2.009 2.018 2.009 2.082 238,688,495 2.0384 -1.90%
2008-08-07 0 4.200 4.190 4.200 4.170 4.280 186,907,689 789,170,069 4.2222 2.048 2.043 2.048 2.033 2.087 383,375,231 2.0585 1.69%
2008-08-05 0 4.130 4.130 4.140 4.090 4.250 93,263,055 387,620,196 4.1562 2.014 2.014 2.018 1.994 2.072 191,296,278 2.0263 -2.82%
2008-08-04 0 4.250 4.240 4.250 4.210 4.320 61,718,222 262,994,768 4.2612 2.072 2.067 2.072 2.053 2.106 126,593,174 2.0775 -1.85%
2008-08-01 0 4.330 4.320 4.330 4.180 4.350 81,686,948 346,981,722 4.2477 2.111 2.106 2.111 2.038 2.121 167,551,976 2.0709 0.70%
2008-07-31 0 4.300 4.300 4.310 4.290 4.400 89,137,234 387,653,454 4.3490 2.096 2.096 2.101 2.092 2.145 182,833,611 2.1203 0.23%
2008-07-30 0 4.290 4.280 4.290 4.200 4.330 78,443,160 336,020,044 4.2836 2.092 2.087 2.092 2.048 2.111 160,898,488 2.0884 2.88%
2008-07-29 0 4.170 4.170 4.180 4.030 4.200 60,923,000 253,302,574 4.1577 2.033 2.033 2.038 1.965 2.048 124,962,057 2.0270 -2.34%
2008-07-28 0 4.270 4.260 4.270 4.230 4.300 43,713,314 186,229,773 4.2603 2.082 2.077 2.082 2.062 2.096 89,662,453 2.0770 0.95%
2008-07-25 0 4.230 4.220 4.230 4.190 4.370 97,271,457 414,687,541 4.2632 2.062 2.057 2.062 2.043 2.131 199,518,102 2.0784 -4.08%
2008-07-24 0 4.410 4.410 4.420 4.390 4.490 79,881,654 354,136,318 4.4333 2.150 2.150 2.155 2.140 2.189 163,849,051 2.1614 -1.12%
2008-07-23 0 4.460 4.450 4.460 4.400 4.470 80,728,680 358,074,417 4.4355 2.174 2.170 2.174 2.145 2.179 165,586,427 2.1625 2.53%
2008-07-22 0 4.350 4.350 4.360 4.250 4.450 87,757,125 383,689,702 4.3722 2.121 2.121 2.126 2.072 2.170 180,002,804 2.1316 -0.46%
2008-07-21 0 4.370 4.360 4.370 4.330 4.420 98,614,882 432,519,248 4.3859 2.131 2.126 2.131 2.111 2.155 202,273,664 2.1383 2.58%
2008-07-18 0 4.260 4.250 4.260 4.160 4.350 164,133,386 693,447,087 4.2249 2.077 2.072 2.077 2.028 2.121 336,661,777 2.0598 0.00%
2008-07-17 0 4.260 4.250 4.260 4.200 4.340 123,881,713 527,954,939 4.2618 2.077 2.072 2.077 2.048 2.116 254,099,661 2.0777 2.90%
2008-07-16 0 4.140 4.140 4.150 4.100 4.190 80,381,912 332,844,456 4.1408 2.018 2.018 2.023 1.999 2.043 164,875,154 2.0188 -0.24%
2008-07-15 0 4.150 4.150 4.160 4.110 4.280 103,632,215 431,875,739 4.1674 2.023 2.023 2.028 2.004 2.087 212,564,954 2.0317 -4.60%
2008-07-14 0 4.350 4.340 4.350 4.280 4.490 130,258,985 571,307,960 4.3859 2.121 2.116 2.121 2.087 2.189 267,180,386 2.1383 -1.14%
2008-07-11 0 4.400 4.390 4.400 4.310 4.450 132,398,175 581,148,936 4.3894 2.145 2.140 2.145 2.101 2.170 271,568,180 2.1400 2.33%
2008-07-10 0 4.300 4.300 4.310 4.080 4.360 157,810,905 673,512,552 4.2678 2.096 2.096 2.101 1.989 2.126 323,693,436 2.0807 2.87%
2008-07-09 0 4.180 4.170 4.180 4.060 4.180 131,092,089 541,401,710 4.1299 2.038 2.033 2.038 1.979 2.038 268,889,205 2.0135 5.82%
2008-07-08 0 3.950 3.950 3.960 3.940 4.100 92,435,477 370,456,086 4.0077 1.926 1.926 1.931 1.921 1.999 189,598,794 1.9539 -4.59%
2008-07-07 0 4.140 4.130 4.140 3.930 4.150 143,218,834 581,665,971 4.0614 2.018 2.014 2.018 1.916 2.023 293,762,947 1.9801 5.61%
2008-07-04 0 3.920 3.920 3.930 3.880 4.080 174,175,062 690,366,721 3.9636 1.911 1.911 1.916 1.892 1.989 357,258,735 1.9324 -2.49%
2008-07-03 0 4.020 4.020 4.030 4.010 4.160 121,588,224 496,146,429 4.0805 1.960 1.960 1.965 1.955 2.028 249,395,376 1.9894 -2.66%
2008-07-02 0 4.130 4.110 4.130 4.090 4.240 133,834,453 553,818,609 4.1381 2.014 2.004 2.014 1.994 2.067 274,514,198 2.0174 -2.59%
2008-06-30 0 4.240 4.230 4.240 4.180 4.270 103,533,134 436,629,078 4.2173 2.067 2.062 2.067 2.038 2.082 212,361,725 2.0561 0.71%
2008-06-27 0 4.210 4.210 4.220 4.180 4.250 178,714,815 756,672,330 4.2340 2.053 2.053 2.057 2.038 2.072 366,570,438 2.0642 -3.44%
2008-06-26 0 4.360 4.350 4.360 4.330 4.490 111,260,957 490,460,778 4.4082 2.126 2.121 2.126 2.111 2.189 228,212,629 2.1491 -1.80%
2008-06-25 0 4.440 4.430 4.440 4.370 4.460 127,403,101 562,276,837 4.4134 2.165 2.160 2.165 2.131 2.174 261,322,547 2.1517 2.07%
2008-06-24 0 4.350 4.350 4.360 4.350 4.510 189,246,829 835,654,137 4.4157 2.121 2.121 2.126 2.121 2.199 388,173,152 2.1528 -1.14%
2008-06-23 0 4.400 4.390 4.400 4.350 4.450 103,683,988 455,449,328 4.3927 2.145 2.140 2.145 2.121 2.170 212,671,148 2.1416 -0.68%
2008-06-20 0 4.430 4.420 4.430 4.420 4.600 144,872,829 650,951,919 4.4933 2.160 2.155 2.160 2.155 2.243 297,155,535 2.1906 -1.12%
2008-06-19 0 4.480 4.480 4.490 4.460 4.610 121,245,478 547,559,326 4.5161 2.184 2.184 2.189 2.174 2.248 248,692,354 2.2018 -4.27%
2008-06-18 0 4.680 4.660 4.680 4.540 4.730 154,537,561 716,563,603 4.6368 2.282 2.272 2.282 2.213 2.306 316,979,325 2.2606 2.18%
2008-06-17 0 4.580 4.580 4.590 4.540 4.630 82,135,652 375,570,285 4.5726 2.233 2.233 2.238 2.213 2.257 168,472,334 2.2293 -0.65%
2008-06-16 0 4.610 4.600 4.610 4.510 4.610 156,223,414 712,259,997 4.5592 2.248 2.243 2.248 2.199 2.248 320,437,258 2.2228 3.36%
2008-06-13 0 4.460 4.460 4.470 4.460 4.620 125,360,180 567,059,551 4.5234 2.174 2.174 2.179 2.174 2.252 257,132,214 2.2053 -3.67%
2008-06-12 0 4.630 4.610 4.630 4.470 4.660 216,496,975 989,054,042 4.5684 2.257 2.248 2.257 2.179 2.272 444,067,220 2.2273 -0.64%
2008-06-11 0 4.660 4.660 4.670 4.610 4.740 114,105,077 534,126,908 4.6810 2.272 2.272 2.277 2.248 2.311 234,046,338 2.2821 -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 2.291 2.291 2.296 2.277 2.374 557,015,404 2.3158 -5.24%
2008-06-06 0 4.960 4.950 4.960 4.900 5.010 117,658,198 582,928,201 4.9544 2.418 2.413 2.418 2.389 2.443 241,334,314 2.4154 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 2.408 2.408 2.413 2.399 2.452 459,630,272 2.4261 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 2.394 2.394 2.399 2.306 2.496 1,228,013,261 2.4088 -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 2.413 2.413 2.418 2.404 2.608 1,868,032,338 2.4755 -12.70%
2008-06-02 1 - - - - - 0 0 - 2.764 - - - - 0 - 0.00%
2008-05-30 1 - - - - - 0 0 - 2.764 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 2.764 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 2.764 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 2.764 - - - - 0 - 0.00%
2008-05-26 1 - - - - - 0 0 - 2.764 - - - - 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 2.764 2.759 2.769 2.608 2.764 642,663,023 2.7087 6.98%
2008-05-22 0 5.300 5.300 5.310 5.200 5.340 118,977,137 627,254,304 5.2721 2.584 2.584 2.589 2.535 2.603 244,039,652 2.5703 -1.30%
2008-05-21 0 5.370 5.380 5.390 5.220 5.420 163,411,819 867,819,169 5.3106 2.618 2.623 2.628 2.545 2.642 335,181,737 2.5891 0.00%
2008-05-20 0 5.370 5.380 5.390 5.310 5.510 109,428,447 590,797,500 5.3989 2.618 2.623 2.628 2.589 2.686 224,453,881 2.6322 -2.89%
2008-05-19 0 5.530 5.510 5.520 5.460 5.580 97,020,620 535,472,435 5.5192 2.696 2.686 2.691 2.662 2.720 199,003,598 2.6908 -1.43%
2008-05-16 0 5.610 5.580 5.590 5.420 5.620 126,714,672 697,828,384 5.5071 2.735 2.720 2.725 2.642 2.740 259,910,477 2.6849 3.13%
2008-05-15 0 5.440 5.430 5.440 5.400 5.560 170,536,833 929,031,192 5.4477 2.652 2.647 2.652 2.633 2.711 349,796,191 2.6559 -1.45%
2008-05-14 0 5.520 5.520 5.530 5.450 5.580 110,890,702 610,306,044 5.5037 2.691 2.691 2.696 2.657 2.720 227,453,181 2.6832 -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 2.720 2.711 2.716 2.642 2.755 400,313,498 2.6884 -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 2.735 2.730 2.735 2.686 2.794 579,558,989 2.7282 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 2.701 2.706 2.711 2.594 2.711 502,214,838 2.6654 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 2.633 2.628 2.633 2.613 2.735 470,134,742 2.6727 -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 2.706 2.701 2.706 2.608 2.735 505,305,230 2.6909 2.97%
2008-05-05 0 5.390 5.380 5.390 5.360 5.510 137,702,684 746,226,951 5.4191 2.628 2.623 2.628 2.613 2.686 282,448,510 2.6420 0.00%
2008-05-02 0 5.390 5.380 5.390 5.280 5.410 173,755,267 930,885,256 5.3575 2.628 2.623 2.628 2.574 2.638 356,397,674 2.6119 3.26%
2008-04-30 0 5.220 5.220 5.230 5.180 5.320 96,739,142 507,658,394 5.2477 2.545 2.545 2.550 2.525 2.594 198,426,245 2.5584 -1.14%
2008-04-29 0 5.280 5.260 5.270 5.200 5.310 110,216,756 580,565,344 5.2675 2.574 2.564 2.569 2.535 2.589 226,070,819 2.5681 1.54%
2008-04-28 0 5.200 5.180 5.200 5.160 5.280 113,599,417 591,843,040 5.2099 2.535 2.525 2.535 2.516 2.574 233,009,155 2.5400 0.68%
2008-04-25 0 5.250 5.250 5.260 5.170 5.400 145,008,951 764,784,443 5.2740 2.518 2.518 2.523 2.480 2.590 302,329,601 2.5296 -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 2.556 2.552 2.556 2.542 2.628 500,477,582 2.5790 0.76%
2008-04-23 0 5.290 5.290 5.300 5.220 5.350 151,918,321 803,178,170 5.2869 2.537 2.537 2.542 2.504 2.566 316,734,968 2.5358 0.76%
2008-04-22 0 5.250 5.260 5.270 5.030 5.270 114,176,574 590,618,808 5.1729 2.518 2.523 2.528 2.413 2.528 238,047,085 2.4811 1.94%
2008-04-21 0 5.150 5.150 5.160 5.060 5.180 136,849,874 700,088,321 5.1157 2.470 2.470 2.475 2.427 2.485 285,318,717 2.4537 2.18%
2008-04-18 0 5.040 5.050 5.060 5.030 5.190 177,218,496 902,866,437 5.0947 2.417 2.422 2.427 2.413 2.489 369,483,379 2.4436 -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 2.446 2.446 2.451 2.408 2.513 501,791,423 2.4515 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 2.350 2.355 2.360 2.307 2.456 510,273,476 2.3905 1.24%
2008-04-15 0 4.840 4.820 4.850 4.740 4.930 124,471,457 601,043,888 4.8288 2.321 2.312 2.326 2.273 2.365 259,510,918 2.3161 -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 2.345 2.345 2.350 2.302 2.413 426,254,303 2.3507 -5.23%
2008-04-11 0 5.160 5.160 5.170 5.070 5.200 135,877,697 696,870,974 5.1287 2.475 2.475 2.480 2.432 2.494 283,291,822 2.4599 0.58%
2008-04-10 0 5.130 5.110 5.130 5.000 5.130 119,439,728 604,785,042 5.0635 2.461 2.451 2.461 2.398 2.461 249,020,251 2.4287 0.20%
2008-04-09 0 5.120 5.110 5.120 5.040 5.310 167,493,834 867,293,205 5.1781 2.456 2.451 2.456 2.417 2.547 349,208,402 2.4836 -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 2.509 2.494 2.504 2.494 2.580 491,178,204 2.5456 -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 2.537 2.532 2.537 2.446 2.576 625,355,249 2.5185 4.34%
2008-04-03 0 5.070 5.060 5.070 4.960 5.120 152,881,160 773,072,600 5.0567 2.432 2.427 2.432 2.379 2.456 318,742,394 2.4254 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 2.393 2.393 2.398 2.360 2.461 542,248,333 2.4045 2.04%
2008-04-01 0 4.890 4.880 4.890 4.800 4.980 112,684,755 553,377,269 4.9108 2.345 2.341 2.345 2.302 2.389 234,936,787 2.3554 0.20%
2008-03-31 0 4.880 4.870 4.890 4.760 5.100 196,569,188 965,772,742 4.9131 2.341 2.336 2.345 2.283 2.446 409,827,696 2.3565 -4.69%
2008-03-28 0 5.120 5.120 5.130 4.850 5.140 167,952,525 845,376,489 5.0334 2.456 2.456 2.461 2.326 2.465 350,164,728 2.4142 4.49%
2008-03-27 0 4.900 4.880 4.890 4.770 4.950 126,422,148 615,676,504 4.8700 2.350 2.341 2.345 2.288 2.374 263,577,919 2.3358 -1.41%
2008-03-26 0 4.970 4.960 4.970 4.870 5.100 138,483,214 688,500,678 4.9717 2.384 2.379 2.384 2.336 2.446 288,724,072 2.3846 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 2.379 2.384 2.389 2.254 2.422 484,698,482 2.3460 9.01%
2008-03-20 0 4.550 4.530 4.550 4.480 4.820 191,155,614 885,581,062 4.6328 2.182 2.173 2.182 2.149 2.312 398,540,919 2.2221 -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 2.321 2.331 2.336 2.288 2.369 574,954,526 2.3223 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 2.264 2.264 2.269 2.062 2.350 833,230,453 2.1814 -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 2.269 2.273 2.278 2.245 2.408 684,298,687 2.3315 -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 2.523 2.518 2.523 2.494 2.672 473,634,160 2.5586 -2.95%
2008-03-13 0 5.420 5.410 5.420 5.400 5.690 156,532,091 869,923,943 5.5575 2.600 2.595 2.600 2.590 2.729 326,354,231 2.6656 -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 2.748 2.734 2.739 2.710 2.815 412,445,475 2.7584 0.35%
2008-03-11 0 5.710 5.700 5.710 5.520 5.720 157,268,508 883,392,930 5.6171 2.739 2.734 2.739 2.648 2.744 327,889,589 2.6942 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 2.696 2.705 2.710 2.609 2.710 439,656,053 2.6567 1.26%
2008-03-07 0 5.550 5.550 5.580 5.510 5.640 172,651,848 961,921,312 5.5715 2.662 2.662 2.676 2.643 2.705 359,962,361 2.6723 -3.31%
2008-03-06 0 5.740 5.730 5.740 5.720 5.840 125,416,518 725,398,456 5.7839 2.753 2.748 2.753 2.744 2.801 261,481,278 2.7742 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 2.734 2.729 2.734 2.662 2.753 399,576,207 2.7104 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 2.667 2.667 2.672 2.662 2.791 406,193,336 2.7106 -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 2.748 2.734 2.739 2.739 2.801 393,529,656 2.7707 -3.70%
2008-02-29 0 5.950 5.950 5.970 5.900 6.000 127,599,558 758,886,725 5.9474 2.854 2.854 2.863 2.830 2.878 266,032,705 2.8526 -1.65%
2008-02-28 0 6.050 6.040 6.050 6.000 6.140 140,960,290 853,879,900 6.0576 2.902 2.897 2.902 2.878 2.945 293,888,536 2.9055 -1.47%
2008-02-27 0 6.140 6.120 6.130 6.010 6.190 157,829,537 963,926,977 6.1074 2.945 2.935 2.940 2.883 2.969 329,059,280 2.9293 2.33%
2008-02-26 0 6.000 6.000 6.020 5.880 6.040 124,695,222 745,708,964 5.9803 2.878 2.878 2.887 2.820 2.897 259,977,446 2.8684 1.52%
2008-02-25 0 5.910 5.910 5.920 5.870 6.120 147,496,308 883,634,758 5.9909 2.835 2.835 2.839 2.815 2.935 307,515,499 2.8735 -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 2.868 2.868 2.873 2.811 2.878 414,942,663 2.8399 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 2.863 2.863 2.868 2.825 2.955 526,696,435 2.8971 -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 2.873 2.873 2.878 2.868 3.041 531,788,750 2.9292 -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 3.031 3.027 3.031 3.007 3.127 442,268,814 3.0757 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 3.003 3.007 3.012 2.998 3.142 650,926,728 3.0711 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 2.974 2.979 2.983 2.811 2.998 605,244,272 2.9374 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 2.883 2.892 2.897 2.796 2.902 555,275,272 2.8558 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 2.753 2.748 2.753 2.720 2.791 415,068,106 2.7558 2.32%
2008-02-12 0 5.610 5.600 5.610 5.550 5.720 140,435,477 791,692,056 5.6374 2.691 2.686 2.691 2.662 2.744 292,794,351 2.7039 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 2.619 2.609 2.614 2.614 2.768 498,492,446 2.7022 -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 2.686 2.672 2.676 2.662 2.734 459,964,635 2.7038 -6.67%
2008-02-05 0 6.000 5.980 5.990 5.870 6.080 149,596,614 893,907,873 5.9755 2.878 2.868 2.873 2.815 2.916 311,894,434 2.8661 -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 2.892 2.873 2.878 2.844 2.931 683,681,616 2.8865 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 2.791 2.801 2.806 2.619 2.806 532,970,027 2.7113 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 2.624 2.619 2.624 2.604 2.720 589,291,399 2.6621 -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 2.676 2.676 2.686 2.638 2.782 416,310,643 2.7058 -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 2.724 2.715 2.724 2.686 2.768 521,853,701 2.7312 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 2.696 2.691 2.700 2.652 2.791 728,816,471 2.7217 -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 2.835 2.825 2.835 2.777 2.902 684,053,882 2.8340 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 2.705 2.710 2.715 2.696 2.964 1,160,800,216 2.8284 -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 2.801 2.801 2.806 2.571 2.815 1,317,008,504 2.7010 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 2.556 2.547 2.552 2.509 2.796 1,444,083,763 2.6696 -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 2.897 2.887 2.892 2.878 3.199 945,955,591 3.0536 -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 3.142 3.142 3.146 2.964 3.228 811,153,071 3.1381 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 3.055 3.065 3.070 2.921 3.098 800,199,289 3.0200 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 2.931 2.931 2.935 2.844 3.036 843,309,533 2.9459 -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 2.959 2.950 2.955 2.955 3.295 1,099,025,698 3.1025 -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 3.228 3.228 3.233 3.094 3.338 858,264,111 3.2414 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 3.185 3.190 3.194 3.166 3.425 1,336,417,832 3.2776 -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 3.357 3.353 3.357 3.113 3.381 1,457,569,195 3.2758 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 3.166 3.166 3.170 2.950 3.180 908,852,874 3.0891 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 2.983 2.979 2.983 2.921 3.094 798,220,620 3.0293 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 2.926 2.926 2.931 2.887 2.931 345,545,119 2.9121 -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 2.964 2.969 2.974 2.921 2.979 407,743,593 2.9464 0.82%
2008-01-03 0 6.130 6.130 6.140 6.100 6.230 141,207,863 870,824,470 6.1670 2.940 2.940 2.945 2.926 2.988 294,404,701 2.9579 -1.61%
2008-01-02 0 6.230 6.240 6.250 6.080 6.390 156,391,454 981,523,614 6.2761 2.988 2.993 2.998 2.916 3.065 326,061,016 3.0102 0.48%
2007-12-31 0 6.200 6.190 6.200 6.180 6.320 83,452,375 521,755,175 6.2521 2.974 2.969 2.974 2.964 3.031 173,990,109 2.9988 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 2.969 2.969 2.974 2.950 3.094 519,389,077 3.0152 -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 3.012 3.012 3.017 2.854 3.108 1,005,278,749 3.0334 6.26%
2007-12-24 0 5.910 5.910 5.920 5.840 5.930 88,882,788 523,728,983 5.8924 2.835 2.835 2.839 2.801 2.844 185,311,994 2.8262 2.07%
2007-12-21 0 5.790 5.800 5.810 5.700 5.950 130,476,558 760,019,848 5.8250 2.777 2.782 2.787 2.734 2.854 272,030,971 2.7939 -0.17%
2007-12-20 0 5.800 5.770 5.800 5.680 5.860 147,701,305 855,430,524 5.7916 2.782 2.768 2.782 2.724 2.811 307,942,898 2.7779 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 2.763 2.763 2.772 2.657 2.796 408,254,932 2.7351 -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 2.772 2.777 2.782 2.556 2.777 595,980,093 2.6838 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 2.638 2.638 2.643 2.638 2.744 439,985,678 2.6839 -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 2.744 2.729 2.734 2.710 2.796 403,628,810 2.7582 -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 2.791 2.801 2.806 2.758 2.926 551,204,211 2.8420 -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 2.897 2.892 2.897 2.878 2.950 466,315,942 2.9183 -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 2.955 2.959 2.964 2.926 2.983 362,139,413 2.9497 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 2.926 2.921 2.926 2.887 3.003 397,099,279 2.9463 -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 2.979 2.974 2.979 2.935 3.094 335,307,103 2.9973 -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 3.027 3.027 3.031 3.022 3.204 490,228,138 3.0947 -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 3.122 3.118 3.122 3.041 3.142 518,030,431 3.1121 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 3.041 3.046 3.051 2.940 3.103 482,743,837 3.0483 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 2.964 2.950 2.955 2.945 3.113 556,854,019 3.0348 -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 2.974 2.979 2.993 2.945 3.060 538,645,867 2.9890 -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 3.003 3.003 3.007 2.964 3.103 999,078,850 3.0300 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 2.892 2.887 2.892 2.768 2.931 1,004,172,464 2.8616 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 2.744 2.748 2.753 2.648 2.806 520,407,510 2.7431 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 2.739 2.734 2.739 2.686 2.763 587,110,284 2.7335 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 2.628 2.628 2.638 2.614 2.744 460,585,982 2.6761 -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 2.638 2.638 2.643 2.580 2.768 914,407,331 2.6778 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 2.590 2.580 2.585 2.580 2.835 761,175,281 2.6993 -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 2.825 2.825 2.835 2.518 2.892 1,376,494,011 2.7369 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 2.614 2.614 2.619 2.494 2.676 819,560,411 2.6232 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 2.499 2.494 2.499 2.494 2.619 607,520,634 2.5560 -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 2.652 2.652 2.657 2.638 2.796 630,643,854 2.7142 -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 2.758 2.748 2.758 2.624 2.787 907,765,551 2.7185 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 2.552 2.552 2.556 2.365 2.585 868,650,821 2.4868 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 2.432 2.427 2.432 2.417 2.547 607,101,881 2.4693 -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 2.600 2.595 2.600 2.566 2.691 760,362,653 2.6181 -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 2.628 2.628 2.633 2.547 2.652 584,353,296 2.6068 -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 2.710 2.710 2.724 2.696 2.854 632,527,213 2.7778 -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 2.787 2.782 2.787 2.700 2.878 605,551,401 2.7494 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 2.772 2.758 2.763 2.758 2.988 664,206,322 2.8626 -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 3.031 3.027 3.031 2.998 3.089 562,912,507 3.0424 -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 3.151 3.151 3.156 3.122 3.252 436,467,511 3.1985 -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 3.209 3.204 3.209 3.108 3.242 443,051,968 3.1868 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 3.194 3.194 3.199 3.175 3.310 687,633,644 3.2432 -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 3.257 3.266 3.271 3.118 3.377 1,136,989,120 3.2892 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 3.084 3.079 3.084 3.012 3.122 466,981,632 3.0815 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 3.046 3.031 3.036 2.955 3.190 629,343,272 3.0450 -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 3.094 3.089 3.094 3.070 3.329 669,451,509 3.2187 -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 3.190 3.190 3.194 3.127 3.204 473,626,485 3.1687 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 3.122 3.118 3.122 3.036 3.204 954,636,905 3.1267 -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 3.262 3.252 3.262 3.233 3.573 1,010,951,630 3.3401 -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 3.410 3.405 3.415 3.262 3.453 1,188,696,469 3.3773 -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 3.453 3.429 3.434 3.415 3.636 1,553,428,168 3.5191 -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 3.463 3.463 3.468 3.290 3.521 1,275,915,481 3.4489 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 3.266 3.281 3.286 3.007 3.396 1,478,086,253 3.1909 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 3.170 3.170 3.175 2.868 3.204 1,346,542,102 3.0580 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 2.887 2.887 2.892 2.820 3.027 952,346,130 2.9297 -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 2.959 2.945 2.950 2.744 2.969 944,539,657 2.8244 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 2.868 2.868 2.873 2.863 3.108 718,716,631 2.9936 -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 2.988 2.988 2.993 2.926 3.036 692,554,144 2.9793 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 2.921 2.911 2.916 2.907 3.118 1,062,936,129 3.0123 -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 3.055 3.055 3.060 2.955 3.396 1,451,972,200 3.2083 -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 3.118 3.108 3.113 2.945 3.190 1,199,284,540 3.0726 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 2.811 2.806 2.811 2.710 2.878 1,196,912,786 2.7980 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 2.791 2.801 2.806 2.513 2.811 1,619,770,039 2.6547 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 2.465 2.461 2.465 2.293 2.580 1,844,447,609 2.4746 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 2.302 2.297 2.302 2.211 2.374 753,168,221 2.3011 4.12%
2007-09-21 0 4.610 4.600 4.610 4.570 4.660 133,879,465 618,417,516 4.6192 2.211 2.206 2.211 2.192 2.235 279,125,702 2.2156 -1.28%
2007-09-20 0 4.670 4.650 4.670 4.630 4.720 180,534,700 842,951,219 4.6692 2.240 2.230 2.240 2.221 2.264 376,397,343 2.2395 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 2.235 2.235 2.240 2.235 2.331 715,695,696 2.2815 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 2.221 2.221 2.226 2.134 2.245 564,924,829 2.2079 3.12%
2007-09-17 0 4.490 4.470 4.480 4.430 4.650 207,395,939 942,814,175 4.5460 2.154 2.144 2.149 2.125 2.230 432,400,422 2.1804 0.45%
2007-09-14 0 4.470 4.470 4.480 4.380 4.560 168,682,492 756,046,270 4.4821 2.144 2.144 2.149 2.101 2.187 351,686,639 2.1498 2.52%
2007-09-13 0 4.360 4.350 4.360 4.330 4.480 141,361,755 619,377,747 4.3815 2.091 2.086 2.091 2.077 2.149 294,725,551 2.1015 -1.80%
2007-09-12 0 4.440 4.430 4.440 4.400 4.540 101,296,417 450,668,354 4.4490 2.130 2.125 2.130 2.110 2.178 211,193,207 2.1339 -1.11%
2007-09-11 0 4.490 4.490 4.500 4.380 4.590 176,368,500 789,560,557 4.4768 2.154 2.154 2.158 2.101 2.202 367,711,220 2.1472 -1.54%
2007-09-10 0 4.560 4.560 4.570 4.440 4.580 157,307,380 713,488,668 4.5356 2.187 2.187 2.192 2.130 2.197 327,970,633 2.1755 0.00%
2007-09-07 0 4.560 4.550 4.560 4.530 4.690 114,162,800 526,300,200 4.6101 2.187 2.182 2.187 2.173 2.250 238,018,368 2.2112 -1.51%
2007-09-06 0 4.630 4.620 4.630 4.570 4.690 163,568,150 757,437,531 4.6307 2.221 2.216 2.221 2.192 2.250 341,023,731 2.2211 0.00%
2007-09-05 0 4.630 4.620 4.630 4.510 4.700 172,175,853 796,023,580 4.6233 2.221 2.216 2.221 2.163 2.254 358,969,958 2.2175 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 2.206 2.192 2.197 2.149 2.269 732,253,929 2.2288 2.45%
2007-09-03 0 4.490 4.490 4.500 4.400 4.520 108,992,143 488,004,995 4.4774 2.154 2.154 2.158 2.110 2.168 227,238,049 2.1475 0.00%
2007-08-31 0 4.490 4.460 4.480 4.420 4.540 137,440,990 616,003,009 4.4819 2.154 2.139 2.149 2.120 2.178 286,551,136 2.1497 1.58%
2007-08-30 0 4.420 4.420 4.450 4.400 4.580 179,541,504 804,221,587 4.4793 2.120 2.120 2.134 2.110 2.197 374,326,626 2.1484 -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 2.125 2.115 2.125 2.038 2.149 486,447,423 2.0862 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 2.125 2.120 2.125 2.110 2.206 625,700,826 2.1565 -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 2.154 2.130 2.134 2.096 2.173 663,755,495 2.1364 4.66%
2007-08-24 0 4.290 4.300 4.310 4.110 4.330 185,261,830 783,448,851 4.2289 2.058 2.062 2.067 1.971 2.077 386,252,951 2.0283 1.42%
2007-08-23 0 4.230 4.220 4.230 4.130 4.370 225,703,262 952,779,254 4.2214 2.029 2.024 2.029 1.981 2.096 470,569,415 2.0247 0.95%
2007-08-22 0 4.190 4.180 4.190 4.080 4.240 155,106,000 644,465,110 4.1550 2.010 2.005 2.010 1.957 2.034 323,380,969 1.9929 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 1.957 1.938 1.943 1.928 2.053 557,559,744 1.9902 -0.24%
2007-08-20 0 4.090 4.110 4.120 3.910 4.110 210,614,286 839,115,026 3.9841 1.962 1.971 1.976 1.875 1.971 439,110,363 1.9109 7.63%
2007-08-17 0 3.800 3.770 3.780 3.480 3.910 251,369,124 928,635,490 3.6943 1.823 1.808 1.813 1.669 1.875 524,080,248 1.7719 -1.30%
2007-08-16 0 3.850 3.860 3.870 3.790 3.900 235,560,270 907,083,720 3.8508 1.847 1.851 1.856 1.818 1.871 491,120,321 1.8470 -3.99%
2007-08-15 0 4.010 4.010 4.020 4.000 4.080 116,348,642 470,150,897 4.0409 1.923 1.923 1.928 1.919 1.957 242,575,636 1.9382 -2.91%
2007-08-14 0 4.130 4.130 4.140 4.080 4.160 90,449,300 372,716,173 4.1207 1.981 1.981 1.986 1.957 1.995 188,578,020 1.9765 0.98%
2007-08-13 0 4.090 4.080 4.090 4.060 4.200 117,703,167 485,850,413 4.1278 1.962 1.957 1.962 1.947 2.014 245,399,689 1.9798 -0.24%
2007-08-10 0 4.100 4.090 4.100 4.050 4.150 117,238,824 480,844,568 4.1014 1.967 1.962 1.967 1.943 1.991 244,431,579 1.9672 -3.30%
2007-08-09 0 4.240 4.240 4.250 4.200 4.360 176,737,000 752,886,149 4.2599 2.034 2.034 2.038 2.014 2.091 368,479,507 2.0432 0.47%
2007-08-08 0 4.220 4.220 4.230 4.110 4.230 124,723,585 522,383,502 4.1883 2.024 2.024 2.029 1.971 2.029 260,036,580 2.0089 1.93%
2007-08-07 0 4.140 4.140 4.150 4.100 4.240 109,605,300 457,082,715 4.1703 1.986 1.986 1.991 1.967 2.034 228,516,422 2.0002 -0.96%
2007-08-06 0 4.180 4.180 4.190 4.130 4.270 143,855,000 604,146,916 4.1997 2.005 2.005 2.010 1.981 2.048 299,923,725 2.0143 -3.69%
2007-08-03 0 4.340 4.340 4.350 4.280 4.390 60,523,000 262,148,098 4.3314 2.082 2.082 2.086 2.053 2.106 126,184,586 2.0775 0.23%
2007-08-02 0 4.330 4.330 4.340 4.250 4.440 177,458,500 767,596,830 4.3255 2.077 2.077 2.082 2.038 2.130 369,983,764 2.0747 -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 2.091 2.082 2.091 2.038 2.192 559,031,513 2.0959 -4.39%
2007-07-31 0 4.560 4.550 4.580 4.510 4.580 100,688,037 457,676,603 4.5455 2.187 2.182 2.197 2.163 2.197 209,924,793 2.1802 0.44%
2007-07-30 0 4.540 4.530 4.540 4.470 4.590 143,093,716 647,532,430 4.5252 2.178 2.173 2.178 2.144 2.202 298,336,522 2.1705 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 2.154 2.144 2.149 2.115 2.206 521,663,149 2.1552 -3.85%
2007-07-26 0 4.670 4.670 4.680 4.510 4.760 190,204,340 888,180,832 4.6696 2.240 2.240 2.245 2.163 2.283 396,557,605 2.2397 -1.27%
2007-07-25 0 4.730 4.720 4.750 4.690 4.760 161,400,700 762,631,241 4.7251 2.269 2.264 2.278 2.250 2.283 336,504,808 2.2663 -1.05%
2007-07-24 0 4.780 4.780 4.790 4.650 4.790 164,136,127 777,447,554 4.7366 2.293 2.293 2.297 2.230 2.297 342,207,908 2.2719 2.80%
2007-07-23 0 4.650 4.650 4.660 4.600 4.680 103,322,101 479,578,075 4.6416 2.230 2.230 2.235 2.206 2.245 215,416,561 2.2263 0.00%
2007-07-20 0 4.650 4.650 4.660 4.620 4.750 184,239,880 862,398,760 4.6808 2.230 2.230 2.235 2.216 2.278 384,122,284 2.2451 0.87%
2007-07-19 0 4.610 4.600 4.610 4.490 4.640 160,452,519 732,155,139 4.5631 2.211 2.206 2.211 2.154 2.226 334,527,943 2.1886 1.54%
2007-07-18 0 4.540 4.520 4.530 4.530 4.680 166,766,411 766,169,217 4.5943 2.178 2.168 2.173 2.173 2.245 347,691,796 2.2036 -1.94%
2007-07-17 0 4.630 4.630 4.640 4.620 4.720 168,819,000 787,052,342 4.6621 2.221 2.221 2.226 2.216 2.264 351,971,245 2.2361 -0.86%
2007-07-16 0 4.670 4.660 4.670 4.650 4.790 209,810,310 986,836,692 4.7035 2.240 2.235 2.240 2.230 2.297 437,434,151 2.2560 -2.51%
2007-07-13 0 4.790 4.780 4.790 4.780 4.890 128,596,004 620,332,147 4.8239 2.297 2.293 2.297 2.293 2.345 268,110,198 2.3137 -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 2.302 2.302 2.307 2.288 2.350 494,695,544 2.3096 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 2.278 2.264 2.269 2.269 2.336 499,996,070 2.3094 -4.04%
2007-07-10 0 4.950 4.940 4.960 4.900 5.030 177,857,100 883,332,174 4.9665 2.374 2.369 2.379 2.350 2.413 370,814,807 2.3821 0.61%
2007-07-09 0 4.920 4.900 4.910 4.790 4.940 132,340,754 645,259,980 4.8757 2.360 2.350 2.355 2.297 2.369 275,917,639 2.3386 2.29%
2007-07-06 0 4.810 4.800 4.810 4.690 4.870 145,083,300 694,662,382 4.7880 2.307 2.302 2.307 2.250 2.336 302,484,612 2.2965 0.84%
2007-07-05 0 4.770 4.750 4.760 4.720 4.930 191,474,562 920,938,181 4.8097 2.288 2.278 2.283 2.264 2.365 399,205,894 2.3069 -2.45%
2007-07-04 0 4.890 4.870 4.890 4.820 4.960 125,633,325 611,701,513 4.8689 2.345 2.336 2.345 2.312 2.379 261,933,300 2.3353 0.62%
2007-07-03 0 4.860 4.870 4.880 4.670 4.880 196,123,933 937,145,051 4.7783 2.331 2.336 2.341 2.240 2.341 408,899,382 2.2919 5.65%
2007-06-29 0 4.600 4.570 4.580 4.580 4.720 118,989,359 552,236,038 4.6411 2.206 2.192 2.197 2.197 2.264 248,081,275 2.2260 -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 2.245 2.245 2.250 2.240 2.297 460,034,122 2.2664 -1.27%
2007-06-27 0 4.740 4.740 4.750 4.700 4.830 170,968,200 813,247,559 4.7567 2.273 2.273 2.278 2.254 2.317 356,452,118 2.2815 -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 2.288 2.293 2.297 2.269 2.341 496,579,368 2.2980 -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 2.331 2.326 2.331 2.283 2.422 584,463,368 2.3687 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 2.321 2.312 2.317 2.264 2.341 456,762,015 2.2995 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 2.312 2.307 2.312 2.278 2.350 633,779,921 2.3115 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 2.259 2.254 2.259 2.240 2.331 594,732,566 2.2799 -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 2.293 2.293 2.297 2.178 2.317 706,075,159 2.2434 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 2.163 2.158 2.163 2.115 2.192 554,844,170 2.1584 0.67%
2007-06-14 0 4.480 4.470 4.480 4.450 4.520 160,630,611 720,406,760 4.4849 2.149 2.144 2.149 2.134 2.168 334,899,248 2.1511 1.13%
2007-06-13 0 4.430 4.420 4.430 4.400 4.570 122,216,160 549,151,570 4.4933 2.125 2.120 2.125 2.110 2.192 254,808,842 2.1552 -3.06%
2007-06-12 0 4.570 4.560 4.570 4.520 4.630 102,885,030 470,161,329 4.5698 2.192 2.187 2.192 2.168 2.221 214,505,311 2.1918 0.44%
2007-06-11 0 4.550 4.550 4.570 4.530 4.640 136,125,800 620,706,644 4.5598 2.182 2.182 2.192 2.173 2.226 283,809,093 2.1871 2.25%
2007-06-08 0 4.450 4.430 4.450 4.410 4.560 222,285,850 997,673,381 4.4882 2.134 2.125 2.134 2.115 2.187 463,444,442 2.1527 -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 2.192 2.187 2.192 2.173 2.278 810,522,409 2.2354 -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 2.206 2.206 2.211 2.043 2.216 788,391,887 2.1697 6.48%
2007-06-05 0 4.320 4.330 4.340 4.200 4.340 139,278,000 596,441,959 4.2824 2.072 2.077 2.082 2.014 2.082 290,381,124 2.0540 1.17%
2007-06-04 0 4.270 4.260 4.270 4.230 4.350 150,070,978 644,991,031 4.2979 2.048 2.043 2.048 2.029 2.086 312,883,437 2.0614 0.95%
2007-06-01 0 4.230 4.210 4.230 4.210 4.320 160,337,575 682,298,357 4.2554 2.029 2.019 2.029 2.019 2.072 334,288,296 2.0410 0.71%
2007-05-31 0 4.200 4.190 4.200 4.040 4.250 180,312,868 751,140,568 4.1658 2.014 2.010 2.014 1.938 2.038 375,934,845 1.9981 4.22%
2007-05-30 0 4.030 4.020 4.030 4.000 4.150 243,682,967 987,475,211 4.0523 1.933 1.928 1.933 1.919 1.991 508,055,356 1.9436 -3.82%
2007-05-29 0 4.190 4.190 4.200 4.060 4.210 171,127,677 711,669,368 4.1587 2.010 2.010 2.014 1.947 2.019 356,784,612 1.9947 0.00%
2007-05-28 0 4.190 4.170 4.180 4.170 4.280 123,328,367 520,307,146 4.2189 2.010 2.000 2.005 2.000 2.053 257,127,686 2.0235 0.48%
2007-05-25 0 4.170 4.170 4.180 4.120 4.250 158,636,333 665,466,111 4.1949 2.000 2.000 2.005 1.976 2.038 330,741,371 2.0120 -2.57%
2007-05-23 0 4.280 4.280 4.290 4.170 4.320 118,977,200 507,573,034 4.2661 2.053 2.053 2.058 2.000 2.072 248,055,925 2.0462 1.90%
2007-05-22 0 4.200 4.190 4.200 4.160 4.270 105,452,800 444,152,870 4.2119 2.014 2.010 2.014 1.995 2.048 219,858,862 2.0202 -1.18%
2007-05-21 0 4.250 4.220 4.230 4.200 4.400 110,820,000 475,610,506 4.2917 2.038 2.024 2.029 2.014 2.110 231,048,954 2.0585 1.19%
2007-05-18 0 4.200 4.200 4.210 4.130 4.280 146,597,272 615,963,924 4.2017 2.014 2.014 2.019 1.981 2.053 305,641,097 2.0153 -1.64%
2007-05-17 0 4.270 4.270 4.280 4.260 4.490 196,152,555 860,804,013 4.3884 2.048 2.048 2.053 2.043 2.154 408,959,056 2.1049 -2.51%
2007-05-16 0 4.380 4.370 4.380 4.290 4.440 122,870,642 537,901,689 4.3778 2.101 2.096 2.101 2.058 2.130 256,173,374 2.0998 0.92%
2007-05-15 0 4.340 4.340 4.350 4.260 4.590 224,970,968 991,459,983 4.4071 2.082 2.082 2.086 2.043 2.202 469,042,653 2.1138 -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 2.134 2.130 2.134 2.062 2.158 634,942,603 2.1059 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 1.986 1.986 1.991 1.971 2.019 559,562,302 1.9914 -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 2.029 2.034 2.038 1.885 2.038 810,576,568 1.9740 7.36%
2007-05-09 0 3.940 3.940 3.950 3.900 3.990 81,641,136 323,596,224 3.9636 1.890 1.890 1.895 1.871 1.914 170,213,852 1.9011 0.00%
2007-05-08 0 3.940 3.930 3.940 3.930 4.030 90,894,716 361,073,854 3.9724 1.890 1.885 1.890 1.885 1.933 189,506,669 1.9053 -1.75%
2007-05-07 0 4.010 4.000 4.010 3.910 4.030 172,193,123 688,146,627 3.9964 1.923 1.919 1.923 1.875 1.933 359,005,964 1.9168 2.82%
2007-05-04 0 3.900 3.890 3.910 3.850 3.940 107,930,483 419,795,056 3.8895 1.871 1.866 1.875 1.847 1.890 225,024,591 1.8656 2.36%
2007-05-03 0 3.810 3.800 3.810 3.780 3.850 65,043,000 248,115,544 3.8146 1.827 1.823 1.827 1.813 1.847 135,608,348 1.8296 1.06%
2007-05-02 0 3.770 3.770 3.780 3.720 3.800 70,442,000 265,214,496 3.7650 1.808 1.808 1.813 1.784 1.823 146,864,739 1.8058 0.80%
2007-04-30 0 3.740 3.730 3.740 3.730 3.790 55,422,000 207,557,200 3.7450 1.794 1.789 1.794 1.789 1.818 115,549,496 1.7963 -0.53%
2007-04-27 0 3.760 3.750 3.760 3.730 3.810 85,369,644 321,418,762 3.7650 1.803 1.799 1.803 1.789 1.827 177,987,429 1.8059 -1.31%
2007-04-26 0 3.810 3.810 3.820 3.800 3.860 79,954,662 307,179,392 3.8419 1.827 1.827 1.832 1.823 1.851 166,697,717 1.8427 0.66%
2007-04-25 0 3.870 3.860 3.870 3.850 3.920 70,570,500 274,049,210 3.8833 1.815 1.811 1.815 1.806 1.839 150,436,817 1.8217 0.00%
2007-04-24 0 3.870 3.870 3.880 3.830 3.880 74,849,037 289,094,942 3.8624 1.815 1.815 1.820 1.797 1.820 159,557,476 1.8119 1.04%
2007-04-23 0 3.830 3.830 3.840 3.820 3.950 219,681,800 848,206,600 3.8611 1.797 1.797 1.801 1.792 1.853 468,300,930 1.8112 -2.05%
2007-04-20 0 3.910 3.910 3.920 3.900 4.010 82,454,000 326,187,040 3.9560 1.834 1.834 1.839 1.830 1.881 175,769,157 1.8558 -1.26%
2007-04-19 0 3.960 3.930 3.940 3.860 4.100 182,405,092 723,539,701 3.9667 1.858 1.844 1.848 1.811 1.923 388,837,283 1.8608 -3.65%
2007-04-18 0 4.110 4.110 4.120 4.070 4.130 88,499,548 363,631,964 4.1089 1.928 1.928 1.933 1.909 1.937 188,656,596 1.9275 0.74%
2007-04-17 0 4.080 4.080 4.090 4.050 4.130 121,383,046 495,558,591 4.0826 1.914 1.914 1.919 1.900 1.937 258,755,133 1.9152 0.49%
2007-04-16 0 4.060 4.060 4.070 4.020 4.110 136,064,862 552,568,909 4.0611 1.905 1.905 1.909 1.886 1.928 290,052,710 1.9051 1.00%
2007-04-13 0 4.020 4.000 4.020 3.980 4.070 106,342,227 428,126,648 4.0259 1.886 1.876 1.886 1.867 1.909 226,692,260 1.8886 0.00%
2007-04-12 0 4.020 4.020 4.030 3.940 4.060 100,292,083 401,387,697 4.0022 1.886 1.886 1.890 1.848 1.905 213,795,024 1.8774 0.75%
2007-04-11 0 3.990 3.980 3.990 3.980 4.040 132,684,636 531,788,816 4.0079 1.872 1.867 1.872 1.867 1.895 282,847,001 1.8801 -0.25%
2007-04-10 0 4.000 3.990 4.000 3.900 4.030 156,349,466 619,896,518 3.9648 1.876 1.872 1.876 1.830 1.890 333,293,884 1.8599 2.04%
2007-04-04 0 3.920 3.900 3.920 3.860 3.930 74,662,852 290,431,834 3.8899 1.839 1.830 1.839 1.811 1.844 159,160,581 1.8248 1.29%
2007-04-03 0 3.870 3.870 3.880 3.840 3.900 72,412,722 279,795,914 3.8639 1.815 1.815 1.820 1.801 1.830 154,363,926 1.8126 0.78%
2007-04-02 0 3.840 3.840 3.850 3.790 3.900 82,572,822 315,977,358 3.8267 1.801 1.801 1.806 1.778 1.830 176,022,453 1.7951 0.00%
2007-03-30 0 3.840 3.820 3.830 3.820 3.930 86,736,600 334,358,092 3.8549 1.801 1.792 1.797 1.792 1.844 184,898,478 1.8083 -1.79%
2007-03-29 0 3.910 3.900 3.910 3.870 3.960 194,267,981 761,718,273 3.9210 1.834 1.830 1.834 1.815 1.858 414,125,686 1.8393 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 1.825 1.820 1.825 1.773 1.848 663,301,180 1.8117 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 1.806 1.797 1.801 1.708 1.811 690,947,971 1.7701 4.90%
2007-03-26 0 3.670 3.660 3.670 3.620 3.690 114,020,120 417,563,052 3.6622 1.722 1.717 1.722 1.698 1.731 243,059,408 1.7179 0.27%
2007-03-23 0 3.660 3.650 3.660 3.610 3.700 124,237,052 454,035,488 3.6546 1.717 1.712 1.717 1.693 1.736 264,839,085 1.7144 0.00%
2007-03-22 0 3.660 3.660 3.670 3.650 3.720 108,892,883 400,916,851 3.6818 1.717 1.717 1.722 1.712 1.745 232,129,554 1.7271 0.83%
2007-03-21 0 3.630 3.630 3.640 3.590 3.640 96,633,835 349,575,332 3.6175 1.703 1.703 1.708 1.684 1.708 205,996,650 1.6970 0.83%
2007-03-20 0 3.600 3.600 3.610 3.580 3.640 73,063,950 264,033,577 3.6137 1.689 1.689 1.693 1.679 1.708 155,752,164 1.6952 0.00%
2007-03-19 0 3.600 3.600 3.610 3.500 3.640 91,746,336 329,617,460 3.5927 1.689 1.689 1.693 1.642 1.708 195,577,851 1.6854 1.98%
2007-03-16 0 3.530 3.530 3.540 3.470 3.590 79,598,782 281,502,568 3.5365 1.656 1.656 1.661 1.628 1.684 169,682,621 1.6590 0.57%
2007-03-15 0 3.510 3.500 3.510 3.500 3.580 69,354,316 245,468,715 3.5393 1.647 1.642 1.647 1.642 1.679 147,844,249 1.6603 -0.28%
2007-03-14 0 3.520 3.510 3.520 3.470 3.540 132,511,000 464,001,558 3.5016 1.651 1.647 1.651 1.628 1.661 282,476,857 1.6426 -2.22%
2007-03-13 0 3.600 3.600 3.610 3.530 3.640 152,872,642 549,911,769 3.5972 1.689 1.689 1.693 1.656 1.708 325,882,255 1.6875 1.41%
2007-03-12 0 3.550 3.540 3.550 3.470 3.550 71,692,384 252,076,987 3.5161 1.665 1.661 1.665 1.628 1.665 152,828,364 1.6494 2.31%
2007-03-09 0 3.470 3.450 3.470 3.450 3.550 98,519,822 343,604,850 3.4877 1.628 1.618 1.628 1.618 1.665 210,017,053 1.6361 -0.57%
2007-03-08 0 3.490 3.490 3.500 3.360 3.510 88,074,559 304,232,584 3.4543 1.637 1.637 1.642 1.576 1.647 187,750,637 1.6204 2.95%
2007-03-07 0 3.390 3.390 3.400 3.360 3.480 122,531,486 419,215,942 3.4213 1.590 1.590 1.595 1.576 1.632 261,203,290 1.6049 -1.45%
2007-03-06 0 3.440 3.430 3.450 3.390 3.490 150,445,987 517,738,422 3.4414 1.614 1.609 1.618 1.590 1.637 320,709,297 1.6144 2.69%
2007-03-05 0 3.350 3.350 3.360 3.310 3.450 188,099,000 636,860,920 3.3858 1.571 1.571 1.576 1.553 1.618 400,975,122 1.5883 -4.56%
2007-03-02 0 3.510 3.480 3.490 3.470 3.580 113,632,605 401,014,799 3.5290 1.647 1.632 1.637 1.628 1.679 242,233,333 1.6555 0.00%
2007-03-01 0 3.510 3.500 3.510 3.500 3.590 146,371,694 518,034,830 3.5392 1.647 1.642 1.647 1.642 1.684 312,024,029 1.6602 -3.04%
2007-02-28 0 3.620 3.600 3.620 3.450 3.630 214,947,000 768,853,774 3.5769 1.698 1.689 1.698 1.618 1.703 458,207,644 1.6780 -2.69%
2007-02-27 0 3.720 3.720 3.730 3.630 3.840 160,910,700 598,795,774 3.7213 1.745 1.745 1.750 1.703 1.801 343,017,175 1.7457 0.00%
2007-02-26 0 3.720 3.710 3.720 3.710 3.800 78,457,130 293,285,284 3.7382 1.745 1.740 1.745 1.740 1.783 167,248,934 1.7536 -1.85%
2007-02-23 0 3.790 3.790 3.800 3.740 3.850 98,716,320 374,183,075 3.7905 1.778 1.778 1.783 1.754 1.806 210,435,932 1.7781 -0.79%
2007-02-22 0 3.820 3.810 3.820 3.790 3.890 120,206,660 459,826,479 3.8253 1.792 1.787 1.792 1.778 1.825 256,247,403 1.7945 -1.80%
2007-02-21 0 3.890 3.890 3.900 3.870 3.950 208,746,911 814,063,680 3.8998 1.825 1.825 1.830 1.815 1.853 444,990,766 1.8294 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 1.815 1.815 1.825 1.740 1.825 631,467,123 1.7993 4.59%
2007-02-15 0 3.700 3.700 3.710 3.600 3.740 189,231,227 697,069,691 3.6837 1.736 1.736 1.740 1.689 1.754 403,388,717 1.7280 4.23%
2007-02-14 0 3.550 3.550 3.560 3.520 3.600 154,151,180 549,079,594 3.5620 1.665 1.665 1.670 1.651 1.689 328,607,745 1.6709 1.43%
2007-02-13 0 3.500 3.500 3.510 3.500 3.590 125,853,518 445,820,091 3.5424 1.642 1.642 1.647 1.642 1.684 268,284,944 1.6617 -2.78%
2007-02-12 0 3.600 3.590 3.600 3.500 3.610 157,374,000 560,988,840 3.5647 1.689 1.684 1.689 1.642 1.693 335,477,907 1.6722 0.00%
2007-02-09 0 3.600 3.600 3.610 3.570 3.680 155,653,733 562,009,578 3.6106 1.689 1.689 1.693 1.675 1.726 331,810,773 1.6938 -1.10%
2007-02-08 0 3.640 3.620 3.630 3.550 3.650 167,014,200 600,613,399 3.5962 1.708 1.698 1.703 1.665 1.712 356,028,151 1.6870 0.83%
2007-02-07 0 3.610 3.600 3.610 3.600 3.650 122,520,822 442,652,280 3.6129 1.693 1.689 1.693 1.689 1.712 261,180,557 1.6948 0.00%
2007-02-06 0 3.610 3.610 3.620 3.570 3.660 214,044,082 773,435,297 3.6134 1.693 1.693 1.698 1.675 1.717 456,282,872 1.6951 -1.90%
2007-02-05 0 3.680 3.650 3.670 3.650 3.710 171,281,501 629,576,720 3.6757 1.726 1.712 1.722 1.712 1.740 365,124,859 1.7243 -2.13%
2007-02-02 0 3.760 3.750 3.760 3.710 3.850 85,711,710 323,639,133 3.7759 1.764 1.759 1.764 1.740 1.806 182,713,695 1.7713 -0.27%
2007-02-01 0 3.770 3.750 3.760 3.700 3.800 74,884,267 281,466,540 3.7587 1.769 1.759 1.764 1.736 1.783 159,632,577 1.7632 0.00%
2007-01-31 0 3.770 3.780 3.790 3.670 3.840 117,575,888 442,547,377 3.7639 1.769 1.773 1.778 1.722 1.801 250,639,323 1.7657 -0.79%
2007-01-30 0 3.800 3.800 3.810 3.730 3.830 112,493,480 425,451,587 3.7820 1.783 1.783 1.787 1.750 1.797 239,805,033 1.7742 0.26%
2007-01-29 0 3.790 3.790 3.800 3.740 3.860 90,327,204 342,731,132 3.7943 1.778 1.778 1.783 1.754 1.811 192,552,654 1.7799 0.26%
2007-01-26 0 3.780 3.780 3.790 3.750 3.860 165,226,870 629,463,679 3.8097 1.773 1.773 1.778 1.759 1.811 352,218,057 1.7871 -3.32%
2007-01-25 0 3.910 3.910 3.920 3.840 3.990 129,292,688 506,976,049 3.9212 1.834 1.834 1.839 1.801 1.872 275,616,305 1.8394 -0.26%
2007-01-24 0 3.920 3.900 3.920 3.840 4.040 140,628,426 554,323,074 3.9418 1.839 1.830 1.839 1.801 1.895 299,780,968 1.8491 -1.01%
2007-01-23 0 3.960 3.950 3.960 3.930 4.060 103,919,370 414,804,252 3.9916 1.858 1.853 1.858 1.844 1.905 221,527,398 1.8725 -2.70%
2007-01-22 0 4.070 4.060 4.070 3.920 4.080 172,150,425 690,610,460 4.0117 1.909 1.905 1.909 1.839 1.914 366,977,165 1.8819 3.83%
2007-01-19 0 3.920 3.920 3.930 3.820 4.010 130,050,120 508,342,524 3.9088 1.839 1.839 1.844 1.792 1.881 277,230,941 1.8336 0.51%
2007-01-18 0 3.900 3.890 3.900 3.790 3.910 124,423,695 478,372,211 3.8447 1.830 1.825 1.830 1.778 1.834 265,236,957 1.8036 0.52%
2007-01-17 0 3.880 3.890 3.900 3.850 3.970 139,932,500 546,071,930 3.9024 1.820 1.825 1.830 1.806 1.862 298,297,446 1.8306 -1.52%
2007-01-16 0 3.940 3.940 3.970 3.810 4.040 239,237,490 942,545,256 3.9398 1.848 1.848 1.862 1.787 1.895 509,988,260 1.8482 3.68%
2007-01-15 0 3.800 3.800 3.810 3.680 3.820 143,662,990 538,003,347 3.7449 1.783 1.783 1.787 1.726 1.792 306,249,820 1.7567 0.26%
2007-01-12 0 3.790 3.790 3.800 3.750 3.830 103,937,466 393,860,903 3.7894 1.778 1.778 1.783 1.759 1.797 221,565,974 1.7776 1.34%
2007-01-11 0 3.740 3.740 3.760 3.670 3.850 136,349,094 510,754,705 3.7459 1.754 1.754 1.764 1.722 1.806 290,658,614 1.7572 -1.84%
2007-01-10 0 3.810 3.800 3.820 3.780 3.860 131,309,219 501,895,901 3.8222 1.787 1.783 1.792 1.773 1.811 279,914,992 1.7930 -2.56%
2007-01-09 0 3.910 3.900 3.910 3.800 4.010 157,059,445 611,139,149 3.8911 1.834 1.830 1.834 1.783 1.881 334,807,363 1.8253 -1.26%
2007-01-08 0 3.960 3.930 3.940 3.850 3.990 104,998,000 412,292,020 3.9267 1.858 1.844 1.848 1.806 1.872 223,826,739 1.8420 -0.50%
2007-01-05 0 3.980 3.990 4.000 3.860 4.000 233,455,935 916,270,666 3.9248 1.867 1.872 1.876 1.811 1.876 497,663,582 1.8411 -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 1.881 1.876 1.881 1.834 2.017 634,991,930 1.9244 -6.96%
2007-01-03 0 4.310 4.300 4.310 4.190 4.470 168,426,656 727,219,064 4.3177 2.022 2.017 2.022 1.966 2.097 359,039,117 2.0255 -0.46%
2007-01-02 0 4.330 4.310 4.320 4.230 4.380 127,742,822 551,981,542 4.3210 2.031 2.022 2.027 1.984 2.055 272,312,419 2.0270 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 1.998 1.998 2.008 1.853 2.022 536,571,624 1.9623 5.97%
2006-12-28 0 4.020 4.020 4.030 3.850 4.080 221,036,873 882,323,224 3.9917 1.886 1.886 1.890 1.806 1.914 471,189,571 1.8725 2.81%
2006-12-27 0 3.910 3.900 3.910 3.720 4.070 229,186,920 893,769,257 3.8997 1.834 1.830 1.834 1.745 1.909 488,563,221 1.8294 5.96%
2006-12-22 0 3.690 3.680 3.690 3.650 3.710 64,380,705 237,353,527 3.6867 1.731 1.726 1.731 1.712 1.740 137,241,884 1.7295 0.00%
2006-12-21 0 3.690 3.670 3.680 3.680 3.820 98,654,152 367,766,801 3.7278 1.731 1.722 1.726 1.726 1.792 210,303,407 1.7487 -0.81%
2006-12-20 0 3.720 3.700 3.730 3.630 3.830 168,221,774 626,026,067 3.7214 1.745 1.736 1.750 1.703 1.797 358,602,366 1.7457 3.05%
2006-12-19 0 3.610 3.600 3.610 3.520 3.700 124,420,300 446,564,998 3.5892 1.693 1.689 1.693 1.651 1.736 265,229,719 1.6837 -1.63%
2006-12-18 0 3.670 3.670 3.680 3.620 3.760 89,259,518 330,309,287 3.7005 1.722 1.722 1.726 1.698 1.764 190,276,642 1.7359 0.27%
2006-12-15 0 3.660 3.650 3.660 3.630 3.760 78,184,111 288,594,837 3.6912 1.717 1.712 1.717 1.703 1.764 166,666,933 1.7316 -0.81%
2006-12-14 0 3.690 3.710 3.720 3.610 3.740 129,004,831 472,531,190 3.6629 1.731 1.740 1.745 1.693 1.754 275,002,673 1.7183 1.37%
2006-12-13 0 3.640 3.630 3.650 3.570 3.790 240,990,369 874,851,046 3.6302 1.708 1.703 1.712 1.675 1.778 513,724,914 1.7030 -3.96%
2006-12-12 0 3.790 3.770 3.810 3.750 3.840 66,828,201 253,082,291 3.7871 1.778 1.769 1.787 1.759 1.801 142,459,269 1.7765 -0.52%
2006-12-11 0 3.810 3.770 3.780 3.700 3.950 156,563,200 601,777,490 3.8437 1.787 1.769 1.773 1.736 1.853 333,749,506 1.8031 3.53%
2006-12-08 0 3.680 3.670 3.680 3.650 3.830 209,048,914 777,117,740 3.7174 1.726 1.722 1.726 1.712 1.797 445,634,553 1.7438 -2.39%
2006-12-07 0 3.770 3.780 3.790 3.720 3.880 218,619,880 832,863,906 3.8096 1.769 1.773 1.778 1.745 1.820 466,037,210 1.7871 -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 1.815 1.825 1.830 1.787 1.933 917,684,094 1.8475 -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 1.881 1.881 1.886 1.647 1.895 718,842,550 1.7591 15.56%
2006-12-04 0 3.470 3.470 3.490 3.460 3.560 120,614,000 422,655,304 3.5042 1.628 1.628 1.637 1.623 1.670 257,115,739 1.6438 -2.53%
2006-12-01 0 3.560 3.560 3.570 3.520 3.630 105,440,300 376,401,900 3.5698 1.670 1.670 1.675 1.651 1.703 224,769,601 1.6746 -0.56%
2006-11-30 0 3.580 3.560 3.590 3.500 3.640 198,066,217 708,613,990 3.5777 1.679 1.670 1.684 1.642 1.708 422,222,476 1.6783 2.87%
2006-11-29 0 3.480 3.480 3.500 3.360 3.570 269,221,177 934,513,832 3.4712 1.632 1.632 1.642 1.576 1.675 573,905,201 1.6283 4.82%
2006-11-28 0 3.320 3.310 3.320 3.290 3.380 208,541,700 694,344,478 3.3295 1.557 1.553 1.557 1.543 1.586 444,553,313 1.5619 -3.21%
2006-11-27 0 3.430 3.420 3.430 3.380 3.590 188,211,600 648,351,542 3.4448 1.609 1.604 1.609 1.586 1.684 401,215,154 1.6160 -3.92%
2006-11-24 0 3.570 3.560 3.580 3.560 3.700 92,792,962 335,127,133 3.6116 1.675 1.670 1.679 1.670 1.736 197,808,969 1.6942 -0.28%
2006-11-23 0 3.580 3.560 3.580 3.570 3.770 125,323,000 459,328,511 3.6652 1.679 1.670 1.679 1.675 1.769 267,154,026 1.7193 -0.56%
2006-11-22 0 3.600 3.580 3.600 3.480 3.640 189,072,044 678,606,266 3.5891 1.689 1.679 1.689 1.632 1.708 403,049,383 1.6837 3.75%
2006-11-21 0 3.470 3.460 3.470 3.440 3.510 100,561,420 349,449,726 3.4750 1.628 1.623 1.628 1.614 1.647 214,369,176 1.6301 -0.29%
2006-11-20 0 3.480 3.490 3.500 3.430 3.600 202,486,514 711,904,939 3.5158 1.632 1.637 1.642 1.609 1.689 431,645,329 1.6493 -4.40%
2006-11-17 0 3.640 3.640 3.650 3.600 3.730 146,759,343 537,499,021 3.6625 1.708 1.708 1.712 1.689 1.750 312,850,390 1.7181 -2.67%
2006-11-16 0 3.740 3.730 3.750 3.450 3.780 258,895,303 943,479,294 3.6443 1.754 1.750 1.759 1.618 1.773 551,893,289 1.7095 8.41%
2006-11-15 0 3.450 3.450 3.460 3.360 3.470 79,966,559 273,050,733 3.4146 1.618 1.618 1.623 1.576 1.628 170,466,620 1.6018 0.58%
2006-11-14 0 3.430 3.430 3.440 3.340 3.470 134,893,054 458,798,031 3.4012 1.609 1.609 1.614 1.567 1.628 287,554,739 1.5955 -0.58%
2006-11-13 0 3.450 3.440 3.450 3.380 3.480 72,621,463 248,963,671 3.4282 1.618 1.614 1.618 1.586 1.632 154,808,904 1.6082 1.17%
2006-11-10 0 3.410 3.400 3.410 3.390 3.520 201,389,722 697,814,008 3.4650 1.600 1.595 1.600 1.590 1.651 429,307,271 1.6254 0.00%
2006-11-09 0 3.410 3.400 3.410 3.320 3.420 180,804,942 610,601,847 3.3771 1.600 1.595 1.600 1.557 1.604 385,426,205 1.5842 3.65%
2006-11-08 0 3.290 3.280 3.290 3.260 3.450 227,489,294 758,023,124 3.3321 1.543 1.539 1.543 1.529 1.618 484,944,351 1.5631 -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 1.557 1.548 1.553 1.473 1.600 1,108,240,226 1.5468 6.75%
2006-11-06 0 3.110 3.100 3.110 2.950 3.120 246,148,557 753,054,578 3.0593 1.459 1.454 1.459 1.384 1.464 524,720,747 1.4352 4.36%
2006-11-03 0 2.980 2.980 2.990 2.950 2.990 108,773,785 323,319,489 2.9724 1.398 1.398 1.403 1.384 1.403 231,875,670 1.3944 0.34%
2006-11-02 0 2.970 2.950 2.970 2.930 2.970 52,844,516 156,181,956 2.9555 1.393 1.384 1.393 1.374 1.393 112,649,914 1.3864 0.34%
2006-11-01 0 2.960 2.940 2.950 2.930 2.980 134,441,851 398,180,462 2.9617 1.389 1.379 1.384 1.374 1.398 286,592,899 1.3894 1.02%
2006-10-31 0 2.930 2.930 2.940 2.860 2.950 147,057,415 429,030,132 2.9174 1.374 1.374 1.379 1.342 1.384 313,485,797 1.3686 1.38%
2006-10-27 0 2.890 2.890 2.900 2.870 2.930 159,002,088 461,316,150 2.9013 1.356 1.356 1.360 1.346 1.374 338,948,541 1.3610 0.00%
2006-10-26 0 2.890 2.890 2.900 2.850 2.900 92,005,238 265,056,528 2.8809 1.356 1.356 1.360 1.337 1.360 196,129,759 1.3514 0.70%
2006-10-25 0 2.870 2.870 2.880 2.830 2.890 116,860,419 334,041,388 2.8585 1.346 1.346 1.351 1.328 1.356 249,114,141 1.3409 1.06%
2006-10-24 0 2.840 2.830 2.840 2.790 2.850 82,746,850 233,518,688 2.8221 1.332 1.328 1.332 1.309 1.337 176,393,433 1.3239 0.35%
2006-10-23 0 2.830 2.820 2.830 2.800 2.860 179,144,245 505,441,380 2.8214 1.328 1.323 1.328 1.313 1.342 381,886,057 1.3235 -1.05%
2006-10-20 0 2.860 2.870 2.880 2.860 2.900 91,827,900 264,014,212 2.8751 1.342 1.346 1.351 1.342 1.360 195,751,723 1.3487 -1.04%
2006-10-19 0 2.890 2.890 2.900 2.870 2.920 54,132,580 156,586,964 2.8927 1.356 1.356 1.360 1.346 1.370 115,395,711 1.3570 -0.69%
2006-10-18 0 2.910 2.910 2.920 2.880 2.930 115,444,435 336,151,096 2.9118 1.365 1.365 1.370 1.351 1.374 246,095,654 1.3659 0.34%
2006-10-17 0 2.900 2.880 2.890 2.860 2.910 74,524,550 215,470,183 2.8913 1.360 1.351 1.356 1.342 1.365 158,865,760 1.3563 0.00%
2006-10-16 0 2.900 2.900 2.910 2.880 2.920 105,882,650 306,978,106 2.8992 1.360 1.360 1.365 1.351 1.370 225,712,569 1.3600 1.05%
2006-10-13 0 2.870 2.860 2.870 2.860 2.910 167,592,222 485,003,904 2.8940 1.346 1.342 1.346 1.342 1.365 357,260,335 1.3576 0.35%
2006-10-12 0 2.860 2.850 2.860 2.830 2.880 168,750,854 482,644,422 2.8601 1.342 1.337 1.342 1.328 1.351 359,730,218 1.3417 1.78%
2006-10-11 0 2.810 2.810 2.820 2.780 2.840 99,305,580 278,681,490 2.8063 1.318 1.318 1.323 1.304 1.332 211,692,072 1.3164 0.72%
2006-10-10 0 2.790 2.780 2.790 2.780 2.810 89,348,420 249,792,942 2.7957 1.309 1.304 1.309 1.304 1.318 190,466,157 1.3115 0.00%
2006-10-09 0 2.790 2.780 2.790 2.760 2.810 108,625,416 303,109,567 2.7904 1.309 1.304 1.309 1.295 1.318 231,559,389 1.3090 -0.71%
2006-10-06 0 2.810 2.810 2.820 2.800 2.830 150,796,659 424,797,169 2.8170 1.318 1.318 1.323 1.313 1.328 321,456,833 1.3215 -1.06%
2006-10-05 0 2.840 2.830 2.840 2.820 2.870 147,286,624 418,481,500 2.8413 1.332 1.328 1.332 1.323 1.346 313,974,407 1.3329 1.07%
2006-10-04 0 2.810 2.810 2.820 2.790 2.830 89,732,000 252,268,802 2.8114 1.318 1.318 1.323 1.309 1.328 191,283,843 1.3188 -0.35%
2006-10-03 0 2.820 2.820 2.830 2.800 2.840 94,115,000 265,778,674 2.8240 1.323 1.323 1.328 1.313 1.332 200,627,189 1.3247 0.00%
2006-09-29 0 2.820 2.820 2.830 2.780 2.840 106,598,535 300,398,466 2.8180 1.323 1.323 1.328 1.304 1.332 227,238,638 1.3220 0.36%
2006-09-28 0 2.810 2.800 2.810 2.770 2.830 135,441,046 380,082,956 2.8063 1.318 1.313 1.318 1.299 1.328 288,722,906 1.3164 0.72%
2006-09-27 0 2.790 2.790 2.800 2.760 2.800 124,794,005 347,671,489 2.7860 1.309 1.309 1.313 1.295 1.313 266,026,355 1.3069 0.72%
2006-09-26 0 2.770 2.770 2.780 2.730 2.810 235,947,821 656,476,537 2.7823 1.299 1.299 1.304 1.281 1.318 502,975,594 1.3052 0.00%
2006-09-25 0 2.770 2.760 2.770 2.740 2.780 163,165,192 450,204,963 2.7592 1.299 1.295 1.299 1.285 1.304 347,823,129 1.2944 1.84%
2006-09-22 0 2.720 2.720 2.730 2.720 2.760 70,244,690 192,007,876 2.7334 1.276 1.276 1.281 1.276 1.295 149,742,280 1.2823 -0.37%
2006-09-21 0 2.730 2.730 2.740 2.720 2.770 115,373,370 316,306,562 2.7416 1.281 1.281 1.285 1.276 1.299 245,944,163 1.2861 0.37%
2006-09-20 0 2.720 2.720 2.730 2.680 2.730 105,152,066 284,645,021 2.7070 1.276 1.276 1.281 1.257 1.281 224,155,166 1.2699 0.37%
2006-09-19 0 2.710 2.700 2.710 2.690 2.730 65,737,400 177,772,150 2.7043 1.271 1.267 1.271 1.262 1.281 140,133,983 1.2686 0.74%
2006-09-18 0 2.690 2.690 2.700 2.650 2.710 73,039,301 196,860,937 2.6953 1.262 1.262 1.267 1.243 1.271 155,699,619 1.2644 0.75%
2006-09-15 0 2.670 2.660 2.670 2.650 2.670 15,670,000 41,715,658 2.6621 1.253 1.248 1.253 1.243 1.253 33,404,113 1.2488 -0.37%
2006-09-14 0 2.680 2.670 2.680 2.640 2.680 27,546,146 73,471,043 2.6672 1.257 1.253 1.257 1.238 1.257 58,720,776 1.2512 0.37%
2006-09-13 0 2.670 2.660 2.670 2.650 2.680 52,786,438 140,761,770 2.6666 1.253 1.248 1.253 1.243 1.257 112,526,108 1.2509 0.38%
2006-09-12 0 2.660 2.650 2.660 2.630 2.670 56,907,000 150,937,040 2.6523 1.248 1.243 1.248 1.234 1.253 121,310,008 1.2442 0.38%
2006-09-11 0 2.650 2.640 2.650 2.630 2.670 49,737,860 131,606,820 2.6460 1.243 1.238 1.243 1.234 1.253 106,027,382 1.2413 0.00%
2006-09-08 0 2.650 2.650 2.660 2.640 2.670 57,839,400 153,477,500 2.6535 1.243 1.243 1.248 1.238 1.253 123,297,628 1.2448 0.00%
2006-09-07 0 2.650 2.640 2.650 2.600 2.680 47,108,742 124,967,814 2.6528 1.243 1.238 1.243 1.220 1.257 100,422,828 1.2444 -1.12%
2006-09-06 0 2.680 2.670 2.680 2.660 2.690 39,889,000 106,791,180 2.6772 1.257 1.253 1.257 1.248 1.262 85,032,332 1.2559 0.00%
2006-09-05 0 2.680 2.680 2.690 2.660 2.720 62,477,669 167,975,946 2.6886 1.257 1.257 1.262 1.248 1.276 133,185,136 1.2612 0.37%
2006-09-04 0 2.670 2.650 2.660 2.650 2.680 50,454,158 134,648,441 2.6687 1.253 1.243 1.248 1.243 1.257 107,554,331 1.2519 0.75%
2006-09-01 0 2.650 2.640 2.650 2.610 2.660 93,923,000 247,428,090 2.6344 1.243 1.238 1.243 1.224 1.248 200,217,898 1.2358 1.15%
2006-08-31 0 2.620 2.610 2.620 2.610 2.690 163,270,103 431,670,978 2.6439 1.229 1.224 1.229 1.224 1.262 348,046,771 1.2403 -1.50%
2006-08-30 0 2.660 2.660 2.670 2.650 2.680 32,924,921 87,777,421 2.6660 1.248 1.248 1.253 1.243 1.257 70,186,839 1.2506 0.00%
2006-08-29 0 2.660 2.660 2.670 2.650 2.700 29,086,000 77,698,750 2.6713 1.248 1.248 1.253 1.243 1.267 62,003,320 1.2531 0.38%
2006-08-28 0 2.650 2.650 2.660 2.640 2.670 43,383,543 115,052,021 2.6520 1.243 1.243 1.248 1.238 1.253 92,481,733 1.2441 0.00%
2006-08-25 0 2.650 2.640 2.650 2.620 2.670 60,256,000 159,361,420 2.6447 1.243 1.238 1.243 1.229 1.253 128,449,152 1.2407 -0.38%
2006-08-24 0 2.660 2.650 2.660 2.620 2.680 153,187,000 406,325,740 2.6525 1.248 1.243 1.248 1.229 1.257 326,552,379 1.2443 -1.85%
2006-08-23 0 2.710 2.700 2.710 2.680 2.730 72,160,000 195,245,420 2.7057 1.271 1.267 1.271 1.257 1.281 153,825,192 1.2693 -0.73%
2006-08-22 0 2.730 2.720 2.730 2.710 2.740 65,873,020 179,634,321 2.7270 1.281 1.276 1.281 1.271 1.285 140,423,087 1.2792 -0.36%
2006-08-21 0 2.740 2.730 2.750 2.690 2.750 90,273,541 244,783,957 2.7116 1.285 1.281 1.290 1.262 1.290 192,438,259 1.2720 -0.36%
2006-08-18 0 2.750 2.740 2.750 2.720 2.770 69,521,000 190,475,440 2.7398 1.290 1.285 1.290 1.276 1.299 148,199,573 1.2853 -0.36%
2006-08-17 0 2.760 2.760 2.770 2.740 2.790 70,866,000 195,862,866 2.7638 1.295 1.295 1.299 1.285 1.309 151,066,741 1.2965 -0.36%
2006-08-16 0 2.770 2.760 2.770 2.750 2.790 97,132,000 269,710,620 2.7767 1.299 1.295 1.299 1.290 1.309 207,058,600 1.3026 1.09%
2006-08-15 0 2.740 2.740 2.750 2.730 2.780 76,900,696 211,482,728 2.7501 1.285 1.285 1.290 1.281 1.304 163,931,047 1.2901 0.00%
2006-08-14 0 2.740 2.740 2.750 2.730 2.770 77,196,620 212,273,021 2.7498 1.285 1.285 1.290 1.281 1.299 164,561,875 1.2899 -0.72%
2006-08-11 0 2.760 2.750 2.760 2.750 2.810 92,466,220 257,512,094 2.7849 1.295 1.290 1.295 1.290 1.318 197,112,445 1.3064 0.00%
2006-08-10 0 2.760 2.770 2.780 2.750 2.900 287,278,933 806,885,829 2.8087 1.295 1.299 1.304 1.290 1.360 612,399,349 1.3176 0.36%
2006-08-09 0 2.750 2.740 2.750 2.660 2.770 318,957,205 868,420,824 2.7227 1.290 1.285 1.290 1.248 1.299 679,928,677 1.2772 4.56%
2006-08-08 0 2.630 2.620 2.630 2.630 2.660 62,621,200 165,624,490 2.6449 1.234 1.229 1.234 1.234 1.248 133,491,105 1.2407 -0.38%
2006-08-07 0 2.640 2.630 2.640 2.600 2.660 66,981,334 176,560,088 2.6360 1.238 1.234 1.238 1.220 1.248 142,785,706 1.2365 1.15%
2006-08-04 0 2.610 2.610 2.620 2.600 2.640 74,933,252 196,662,745 2.6245 1.224 1.224 1.229 1.220 1.238 159,737,000 1.2312 -1.14%
2006-08-03 0 2.640 2.630 2.640 2.580 2.670 209,895,177 553,062,799 2.6349 1.238 1.234 1.238 1.210 1.253 447,438,552 1.2361 2.33%
2006-08-02 0 2.580 2.570 2.580 2.540 2.600 68,422,531 176,262,467 2.5761 1.210 1.206 1.210 1.192 1.220 145,857,940 1.2085 0.78%
2006-08-01 0 2.560 2.560 2.570 2.540 2.570 30,094,850 76,867,233 2.5542 1.201 1.201 1.206 1.192 1.206 64,153,909 1.1982 0.00%
2006-07-31 0 2.560 2.560 2.570 2.550 2.590 70,475,668 181,472,746 2.5750 1.201 1.201 1.206 1.196 1.215 150,234,661 1.2079 -0.39%
2006-07-28 0 2.570 2.560 2.570 2.550 2.590 110,878,606 285,170,978 2.5719 1.206 1.201 1.206 1.196 1.215 236,362,567 1.2065 0.39%
2006-07-27 0 2.560 2.550 2.560 2.520 2.580 126,959,944 323,890,701 2.5511 1.201 1.196 1.201 1.182 1.210 270,643,539 1.1967 1.59%
2006-07-26 0 2.520 2.510 2.520 2.490 2.520 41,534,000 103,978,340 2.5035 1.182 1.177 1.182 1.168 1.182 88,539,018 1.1744 0.80%
2006-07-25 0 2.500 2.490 2.500 2.480 2.550 47,637,058 119,597,396 2.5106 1.173 1.168 1.173 1.163 1.196 101,549,052 1.1777 -0.40%
2006-07-24 0 2.510 2.500 2.520 2.470 2.520 22,301,000 55,462,860 2.4870 1.177 1.173 1.182 1.159 1.182 47,539,573 1.1667 0.40%
2006-07-21 0 2.500 2.475 2.500 2.450 2.500 100,708,400 249,223,260 2.4747 1.173 1.161 1.173 1.149 1.173 214,682,497 1.1609 0.00%
2006-07-20 0 2.500 2.475 2.500 2.475 2.500 88,322,000 219,554,626 2.4858 1.173 1.161 1.173 1.161 1.173 188,278,113 1.1661 3.09%
2006-07-19 0 2.425 2.425 2.450 2.425 2.475 38,510,700 94,541,946 2.4550 1.138 1.138 1.149 1.138 1.161 82,094,177 1.1516 -1.02%
2006-07-18 0 2.450 2.425 2.450 2.425 2.500 70,834,245 173,789,156 2.4535 1.149 1.138 1.149 1.138 1.173 150,999,049 1.1509 1.03%
2006-07-17 0 2.425 2.425 2.450 2.425 2.475 62,352,000 152,289,350 2.4424 1.138 1.138 1.149 1.138 1.161 132,917,245 1.1457 -1.02%
2006-07-14 0 2.450 2.450 2.475 2.425 2.500 99,807,000 245,202,874 2.4568 1.149 1.149 1.161 1.138 1.173 212,760,961 1.1525 -2.00%
2006-07-13 0 2.500 2.500 2.525 2.475 2.550 80,975,068 203,055,397 2.5076 1.173 1.173 1.184 1.161 1.196 172,616,483 1.1763 -0.99%
2006-07-12 0 2.525 2.525 2.550 2.525 2.575 51,875,471 132,169,377 2.5478 1.184 1.184 1.196 1.184 1.208 110,584,178 1.1952 -0.98%
2006-07-11 0 2.550 2.550 2.575 2.525 2.575 45,428,850 115,903,975 2.5513 1.196 1.196 1.208 1.184 1.208 96,841,762 1.1968 -0.97%
2006-07-10 0 2.575 2.550 2.575 2.475 2.600 94,313,068 241,167,745 2.5571 1.208 1.196 1.208 1.161 1.220 201,049,415 1.1995 1.98%
2006-07-07 0 2.525 2.500 2.525 2.500 2.550 84,084,190 211,387,000 2.5140 1.184 1.173 1.184 1.173 1.196 179,244,272 1.1793 1.00%
2006-07-06 0 2.500 2.475 2.500 2.450 2.500 44,560,870 110,574,406 2.4814 1.173 1.161 1.173 1.149 1.173 94,991,469 1.1640 1.01%
2006-07-05 0 2.475 2.475 2.500 2.475 2.500 61,277,640 151,999,997 2.4805 1.161 1.161 1.173 1.161 1.173 130,627,006 1.1636 -1.00%
2006-07-04 0 2.500 2.475 2.500 2.475 2.500 52,672,000 131,258,508 2.4920 1.173 1.161 1.173 1.161 1.173 112,282,158 1.1690 1.01%
2006-07-03 0 2.475 2.475 2.500 2.450 2.500 73,121,000 181,559,363 2.4830 1.161 1.161 1.173 1.149 1.173 155,873,779 1.1648 -1.00%
2006-06-30 0 2.500 2.500 2.525 2.450 2.525 113,629,000 283,611,475 2.4959 1.173 1.173 1.184 1.149 1.184 242,225,648 1.1709 2.04%
2006-06-29 0 2.450 2.425 2.450 2.425 2.475 77,697,355 190,097,835 2.4466 1.149 1.138 1.149 1.138 1.161 165,629,304 1.1477 1.03%
2006-06-28 0 2.425 2.425 2.450 2.400 2.450 34,291,300 83,305,935 2.4294 1.138 1.138 1.149 1.126 1.149 73,099,582 1.1396 -1.02%
2006-06-27 0 2.450 2.425 2.450 2.400 2.450 44,796,000 108,985,240 2.4329 1.149 1.138 1.149 1.126 1.149 95,492,701 1.1413 2.08%
2006-06-26 0 2.400 2.400 2.425 2.400 2.450 68,832,400 166,792,270 2.4232 1.126 1.126 1.138 1.126 1.149 146,731,668 1.1367 -1.03%
2006-06-23 0 2.425 2.425 2.450 2.400 2.450 39,622,420 96,170,187 2.4272 1.138 1.138 1.149 1.126 1.149 84,464,057 1.1386 -2.02%
2006-06-22 0 2.475 2.450 2.475 2.425 2.475 53,715,000 131,912,215 2.4558 1.161 1.149 1.161 1.138 1.161 114,505,546 1.1520 2.06%
2006-06-21 0 2.425 2.400 2.425 2.375 2.425 57,203,888 137,799,542 2.4089 1.138 1.126 1.138 1.114 1.138 121,942,892 1.1300 2.11%
2006-06-20 0 2.375 2.375 2.400 2.375 2.450 81,212,001 194,601,152 2.3962 1.114 1.114 1.126 1.114 1.149 173,121,558 1.1241 -2.06%
2006-06-19 0 2.425 2.425 2.450 2.425 2.475 50,483,999 123,326,588 2.4429 1.138 1.138 1.149 1.138 1.161 107,617,944 1.1460 -2.02%
2006-06-16 0 2.475 2.450 2.475 2.425 2.475 100,949,000 248,446,377 2.4611 1.161 1.149 1.161 1.138 1.161 215,195,390 1.1545 3.12%
2006-06-15 0 2.400 2.375 2.400 2.275 2.400 120,272,450 284,578,477 2.3661 1.126 1.114 1.126 1.067 1.126 256,387,649 1.1100 1.05%
2006-06-14 0 2.375 2.350 2.375 2.350 2.400 79,723,633 188,687,058 2.3668 1.114 1.102 1.114 1.102 1.126 169,948,769 1.1103 1.06%
2006-06-13 0 2.350 2.350 2.375 2.350 2.425 111,139,113 264,724,540 2.3819 1.102 1.102 1.114 1.102 1.138 236,917,896 1.1174 -4.08%
2006-06-12 0 2.450 2.425 2.450 2.425 2.475 62,520,280 153,086,165 2.4486 1.149 1.138 1.149 1.138 1.161 133,275,971 1.1486 0.00%
2006-06-09 0 2.450 2.450 2.475 2.425 2.500 101,652,900 250,061,615 2.4600 1.149 1.149 1.161 1.138 1.173 216,695,910 1.1540 -1.01%
2006-06-08 0 2.475 2.475 2.500 2.450 2.525 129,388,250 320,888,412 2.4800 1.161 1.161 1.173 1.149 1.184 275,820,017 1.1634 -1.98%
2006-06-07 0 2.525 2.525 2.550 2.525 2.575 56,770,435 144,186,615 2.5398 1.184 1.184 1.196 1.184 1.208 121,018,890 1.1914 -1.94%
2006-06-06 0 2.575 2.550 2.575 2.500 2.575 68,865,712 175,342,789 2.5462 1.208 1.196 1.208 1.173 1.208 146,802,680 1.1944 0.98%
2006-06-05 0 2.550 2.550 2.575 2.525 2.575 39,591,000 101,050,450 2.5524 1.196 1.196 1.208 1.184 1.208 84,397,078 1.1973 -0.97%
2006-06-02 0 2.575 2.550 2.575 2.500 2.575 104,891,721 266,551,259 2.5412 1.208 1.196 1.208 1.173 1.208 223,600,182 1.1921 3.00%
2006-06-01 0 2.500 2.500 2.525 2.500 2.550 82,073,680 206,782,047 2.5195 1.173 1.173 1.184 1.173 1.196 174,958,420 1.1819 -0.99%
2006-05-30 0 2.525 2.525 2.550 2.525 2.575 93,625,000 237,937,813 2.5414 1.184 1.184 1.196 1.184 1.208 199,582,644 1.1922 -1.94%
2006-05-29 0 2.575 2.550 2.575 2.550 2.575 66,559,327 170,614,093 2.5633 1.208 1.196 1.208 1.196 1.208 141,886,104 1.2025 1.98%
2006-05-26 0 2.525 2.525 2.550 2.525 2.575 78,664,500 200,837,605 2.5531 1.184 1.184 1.196 1.184 1.208 167,690,990 1.1977 -0.98%
2006-05-25 0 2.550 2.550 2.575 2.525 2.575 75,414,700 192,129,305 2.5476 1.196 1.196 1.208 1.184 1.208 160,763,314 1.1951 -0.97%
2006-05-24 0 2.575 2.550 2.575 2.525 2.575 114,856,700 293,144,453 2.5523 1.208 1.196 1.208 1.184 1.208 244,842,765 1.1973 0.98%
2006-05-23 0 2.550 2.525 2.550 2.525 2.575 133,296,139 339,101,002 2.5440 1.196 1.184 1.196 1.184 1.208 284,150,557 1.1934 0.99%
2006-05-22 0 2.525 2.525 2.550 2.525 2.625 135,162,236 346,748,040 2.5654 1.184 1.184 1.196 1.184 1.231 288,128,560 1.2034 -3.81%
2006-05-19 0 2.625 2.600 2.625 2.600 2.650 90,422,329 237,011,251 2.6212 1.231 1.220 1.231 1.220 1.243 192,755,434 1.2296 -0.94%
2006-05-18 0 2.650 2.625 2.650 2.600 2.650 129,771,147 341,623,644 2.6325 1.243 1.231 1.243 1.220 1.243 276,636,247 1.2349 -0.93%
2006-05-17 0 2.675 2.675 2.700 2.675 2.725 95,752,400 258,639,100 2.7011 1.255 1.255 1.267 1.255 1.278 204,117,674 1.2671 -0.93%
2006-05-16 0 2.700 2.675 2.700 2.650 2.725 168,738,320 454,520,682 2.6936 1.267 1.255 1.267 1.243 1.278 359,703,499 1.2636 0.00%
2006-05-15 0 2.700 2.700 2.725 2.700 2.775 116,189,090 316,745,034 2.7261 1.267 1.267 1.278 1.267 1.302 247,683,053 1.2788 -3.57%
2006-05-12 0 2.800 2.775 2.800 2.725 2.800 124,450,000 344,856,589 2.7710 1.313 1.302 1.313 1.278 1.313 265,293,032 1.2999 -0.88%
2006-05-11 0 2.825 2.800 2.825 2.750 2.825 140,450,913 392,336,164 2.7934 1.325 1.313 1.325 1.290 1.325 299,402,559 1.3104 1.80%
2006-05-10 0 2.775 2.775 2.800 2.750 2.850 138,749,900 386,800,728 2.7878 1.302 1.302 1.313 1.290 1.337 295,776,469 1.3077 -1.77%
2006-05-09 0 2.825 2.800 2.825 2.775 2.850 144,486,000 405,842,331 2.8089 1.325 1.313 1.325 1.302 1.337 308,004,250 1.3177 0.00%
2006-05-08 0 2.825 2.800 2.825 2.800 2.850 100,584,180 282,304,726 2.8067 1.325 1.313 1.325 1.313 1.337 214,417,694 1.3166 1.80%
2006-05-04 0 2.775 2.775 2.800 2.775 2.850 90,689,000 254,354,100 2.8047 1.302 1.302 1.313 1.302 1.337 193,323,903 1.3157 -1.77%
2006-05-03 0 2.825 2.800 2.825 2.800 2.875 160,026,214 453,686,515 2.8351 1.325 1.313 1.325 1.313 1.349 341,131,695 1.3299 0.89%
2006-05-02 0 2.800 2.775 2.800 2.725 2.800 136,205,820 375,919,588 2.7599 1.313 1.302 1.313 1.278 1.313 290,353,193 1.2947 3.70%
2006-04-28 0 2.700 2.700 2.725 2.675 2.725 129,228,232 349,814,753 2.7070 1.267 1.267 1.278 1.255 1.278 275,478,903 1.2698 -1.82%
2006-04-27 0 2.750 2.725 2.750 2.700 2.775 141,147,000 386,958,508 2.7415 1.290 1.278 1.290 1.267 1.302 300,886,424 1.2861 0.92%
2006-04-26 0 2.725 2.725 2.750 2.725 2.775 106,808,993 293,481,531 2.7477 1.278 1.278 1.290 1.278 1.302 227,687,276 1.2890 -0.91%
2006-04-25 0 2.750 2.750 2.775 2.700 2.800 188,139,750 517,595,725 2.7511 1.290 1.290 1.302 1.267 1.313 401,061,990 1.2906 -0.90%
2006-04-24 0 2.775 2.775 2.800 2.750 2.850 208,140,000 578,196,420 2.7779 1.302 1.302 1.313 1.290 1.337 443,697,000 1.3031 -3.48%
2006-04-21 0 2.875 2.850 2.875 2.800 2.875 221,968,217 630,922,055 2.8424 1.349 1.337 1.349 1.313 1.349 473,174,939 1.3334 2.68%
2006-04-20 0 2.800 2.800 2.825 2.800 2.850 147,015,000 414,443,882 2.8191 1.313 1.313 1.325 1.313 1.337 313,395,380 1.3224 -0.88%
2006-04-19 0 2.900 2.875 2.900 2.875 2.975 285,521,877 830,262,050 2.9079 1.325 1.314 1.325 1.314 1.359 624,812,742 1.3288 1.75%
2006-04-18 0 2.850 2.825 2.850 2.825 2.875 132,146,213 377,406,465 2.8560 1.302 1.291 1.302 1.291 1.314 289,177,973 1.3051 0.88%
2006-04-13 0 2.825 2.825 2.850 2.800 2.850 135,982,729 383,387,116 2.8194 1.291 1.291 1.302 1.280 1.302 297,573,491 1.2884 0.00%
2006-04-12 0 2.825 2.800 2.825 2.775 2.850 165,750,240 466,008,720 2.8115 1.291 1.280 1.291 1.268 1.302 362,714,279 1.2848 0.00%
2006-04-11 0 2.825 2.800 2.825 2.775 2.850 103,348,639 290,007,323 2.8061 1.291 1.280 1.291 1.268 1.302 226,159,715 1.2823 0.89%
2006-04-10 0 2.800 2.775 2.800 2.750 2.800 111,170,000 309,148,150 2.7809 1.280 1.268 1.280 1.257 1.280 243,275,343 1.2708 0.00%
2006-04-07 0 2.800 2.775 2.800 2.750 2.825 173,778,797 484,905,620 2.7904 1.280 1.268 1.280 1.257 1.291 380,283,317 1.2751 0.00%
2006-04-06 0 2.800 2.775 2.800 2.750 2.800 148,515,664 412,498,111 2.7775 1.280 1.268 1.280 1.257 1.280 324,999,542 1.2692 0.90%
2006-04-04 0 2.775 2.750 2.775 2.750 2.800 69,758,168 192,926,941 2.7657 1.268 1.257 1.268 1.257 1.280 152,653,074 1.2638 0.91%
2006-04-03 0 2.750 2.750 2.775 2.725 2.775 74,213,389 204,225,737 2.7519 1.257 1.257 1.268 1.245 1.268 162,402,515 1.2575 0.00%
2006-03-31 0 2.750 2.725 2.750 2.700 2.750 96,806,689 264,245,973 2.7296 1.257 1.245 1.257 1.234 1.257 211,843,847 1.2474 1.85%
2006-03-30 0 2.700 2.700 2.725 2.700 2.725 129,874,229 352,822,273 2.7166 1.234 1.234 1.245 1.234 1.245 284,206,149 1.2414 0.00%
2006-03-29 0 2.700 2.675 2.700 2.675 2.700 74,942,950 201,196,590 2.6847 1.234 1.222 1.234 1.222 1.234 163,999,027 1.2268 0.00%
2006-03-28 0 2.700 2.675 2.700 2.675 2.725 85,203,899 230,148,612 2.7012 1.234 1.222 1.234 1.222 1.245 186,453,249 1.2344 0.00%
2006-03-27 0 2.700 2.700 2.725 2.675 2.750 133,936,270 362,369,097 2.7055 1.234 1.234 1.245 1.222 1.257 293,095,187 1.2364 -0.92%
2006-03-24 0 2.725 2.700 2.725 2.675 2.750 140,551,276 381,644,831 2.7153 1.245 1.234 1.245 1.222 1.257 307,570,926 1.2408 0.93%
2006-03-23 0 2.700 2.725 2.750 2.700 2.750 124,017,100 337,647,618 2.7226 1.234 1.245 1.257 1.234 1.257 271,388,886 1.2441 -1.82%
2006-03-22 0 2.750 2.750 2.775 2.725 2.825 165,695,845 458,813,815 2.7690 1.257 1.257 1.268 1.245 1.291 362,595,246 1.2654 -2.65%
2006-03-21 0 2.825 2.800 2.825 2.750 2.825 129,755,000 361,389,025 2.7852 1.291 1.280 1.291 1.257 1.291 283,945,238 1.2727 1.80%
2006-03-20 0 2.775 2.775 2.800 2.775 2.825 56,609,083 158,185,324 2.7943 1.268 1.268 1.280 1.268 1.291 123,878,691 1.2769 -0.89%
2006-03-17 0 2.800 2.775 2.800 2.750 2.800 76,745,810 213,364,398 2.7801 1.280 1.268 1.280 1.257 1.280 167,944,259 1.2704 1.82%
2006-03-16 0 2.750 2.750 2.775 2.725 2.800 72,116,169 198,752,990 2.7560 1.257 1.257 1.268 1.245 1.280 157,813,131 1.2594 -0.90%
2006-03-15 0 2.775 2.750 2.775 2.725 2.800 139,076,588 384,871,437 2.7673 1.268 1.257 1.268 1.245 1.280 304,343,839 1.2646 1.83%
2006-03-14 0 2.725 2.725 2.750 2.725 2.750 48,014,000 131,106,930 2.7306 1.245 1.245 1.257 1.245 1.257 105,069,914 1.2478 0.00%
2006-03-13 0 2.725 2.725 2.750 2.725 2.750 40,729,751 111,555,590 2.7389 1.245 1.245 1.257 1.245 1.257 89,129,658 1.2516 0.00%
2006-03-10 0 2.725 2.700 2.725 2.700 2.750 102,916,875 279,970,076 2.7204 1.245 1.234 1.245 1.234 1.257 225,214,878 1.2431 0.93%
2006-03-09 0 2.700 2.700 2.725 2.700 2.775 120,954,000 330,055,850 2.7288 1.234 1.234 1.245 1.234 1.268 264,685,849 1.2470 -1.82%
2006-03-08 0 2.750 2.725 2.750 2.700 2.775 156,845,700 429,627,238 2.7392 1.257 1.245 1.257 1.234 1.268 343,228,312 1.2517 -0.90%
2006-03-07 0 2.775 2.750 2.775 2.750 2.825 159,050,474 442,607,509 2.7828 1.268 1.257 1.268 1.257 1.291 348,053,059 1.2717 -0.89%
2006-03-06 0 2.800 2.800 2.825 2.800 2.850 73,833,000 208,469,075 2.8235 1.280 1.280 1.291 1.280 1.302 161,570,103 1.2903 -0.88%
2006-03-03 0 2.825 2.800 2.825 2.800 2.850 116,357,050 329,666,079 2.8332 1.291 1.280 1.291 1.280 1.302 254,626,259 1.2947 0.00%
2006-03-02 0 2.825 2.825 2.850 2.825 2.875 90,615,000 258,058,274 2.8479 1.291 1.291 1.302 1.291 1.314 198,294,461 1.3014 -0.88%
2006-03-01 0 2.850 2.825 2.850 2.825 2.875 83,916,752 238,444,062 2.8414 1.302 1.291 1.302 1.291 1.314 183,636,562 1.2985 0.00%
2006-02-28 0 2.850 2.850 2.875 2.825 2.900 107,917,000 308,722,402 2.8607 1.302 1.302 1.314 1.291 1.325 236,156,743 1.3073 -1.72%
2006-02-27 0 2.900 2.875 2.900 2.875 2.925 67,128,000 194,189,050 2.8928 1.325 1.314 1.325 1.314 1.337 146,897,429 1.3219 0.87%
2006-02-24 0 2.875 2.875 2.900 2.850 2.925 147,196,482 423,575,995 2.8776 1.314 1.314 1.325 1.302 1.337 322,112,752 1.3150 -0.86%
2006-02-23 0 2.900 2.875 2.900 2.875 3.000 208,913,400 613,744,545 2.9378 1.325 1.314 1.325 1.314 1.371 457,169,011 1.3425 0.00%
2006-02-22 0 2.900 2.900 2.925 2.900 2.950 102,715,800 300,065,586 2.9213 1.325 1.325 1.337 1.325 1.348 224,774,862 1.3350 -0.85%
2006-02-21 0 2.925 2.900 2.925 2.875 2.925 98,522,000 286,017,610 2.9031 1.337 1.325 1.337 1.314 1.337 215,597,493 1.3266 1.74%
2006-02-20 0 2.875 2.875 2.900 2.875 2.950 84,716,000 246,605,433 2.9110 1.314 1.314 1.325 1.314 1.348 185,385,571 1.3302 -0.86%
2006-02-17 0 2.900 2.875 2.900 2.875 2.925 57,287,600 166,384,284 2.9044 1.325 1.314 1.325 1.314 1.337 125,363,502 1.3272 0.00%
2006-02-16 0 2.900 2.900 2.925 2.875 2.975 117,150,000 341,645,310 2.9163 1.325 1.325 1.337 1.314 1.359 256,361,486 1.3327 -1.69%
2006-02-15 0 2.950 2.925 2.950 2.925 3.000 128,618,000 379,555,070 2.9510 1.348 1.337 1.348 1.337 1.371 281,457,120 1.3485 -0.84%
2006-02-14 0 2.975 2.950 2.975 2.875 2.975 132,071,300 386,524,980 2.9266 1.359 1.348 1.359 1.314 1.359 289,014,039 1.3374 3.48%
2006-02-13 0 2.875 2.875 2.900 2.850 2.900 102,264,928 294,912,176 2.8838 1.314 1.314 1.325 1.302 1.325 223,788,211 1.3178 0.00%
2006-02-10 0 2.875 2.875 2.900 2.875 2.925 202,258,200 583,344,530 2.8842 1.314 1.314 1.325 1.314 1.337 442,605,315 1.3180 -2.54%
2006-02-09 0 2.950 2.925 2.950 2.900 2.975 139,899,000 410,873,012 2.9369 1.348 1.337 1.348 1.325 1.359 306,143,538 1.3421 0.00%
2006-02-08 0 2.950 2.950 2.975 2.925 3.000 169,028,300 499,306,692 2.9540 1.348 1.348 1.359 1.337 1.371 369,887,718 1.3499 -0.84%
2006-02-07 0 2.975 2.975 3.000 2.950 3.025 171,476,550 511,635,252 2.9837 1.359 1.359 1.371 1.348 1.382 375,245,268 1.3635 -0.83%
2006-02-06 0 3.000 2.975 3.000 2.925 3.025 249,838,744 746,023,007 2.9860 1.371 1.359 1.371 1.337 1.382 546,726,689 1.3645 0.00%
2006-02-03 0 3.000 2.975 3.000 2.975 3.100 308,568,974 933,533,192 3.0254 1.371 1.359 1.371 1.359 1.417 675,247,125 1.3825 -0.83%
2006-02-02 0 3.025 3.025 3.050 2.950 3.075 317,342,500 959,846,474 3.0246 1.382 1.382 1.394 1.348 1.405 694,446,392 1.3822 2.54%
2006-02-01 0 2.950 2.950 2.975 2.925 2.975 266,516,100 785,927,485 2.9489 1.348 1.348 1.359 1.337 1.359 583,222,052 1.3476 0.85%
2006-01-27 0 2.925 2.900 2.925 2.875 2.925 259,679,500 753,489,038 2.9016 1.337 1.325 1.337 1.314 1.337 568,261,396 1.3260 1.74%
2006-01-26 0 2.875 2.875 2.900 2.850 2.925 80,164,667 230,805,344 2.8791 1.314 1.314 1.325 1.302 1.337 175,425,806 1.3157 -0.86%
2006-01-25 0 2.900 2.875 2.900 2.875 2.925 107,007,430 309,959,990 2.8966 1.325 1.314 1.325 1.314 1.337 234,166,315 1.3237 0.00%
2006-01-24 0 2.900 2.875 2.900 2.875 2.950 141,276,333 412,058,706 2.9167 1.325 1.314 1.325 1.314 1.348 309,157,581 1.3328 -0.85%
2006-01-23 0 2.925 2.925 2.950 2.900 2.950 115,766,000 339,113,976 2.9293 1.337 1.337 1.348 1.325 1.348 253,332,853 1.3386 -1.68%
2006-01-20 0 2.975 2.975 3.000 2.950 3.050 192,012,000 574,897,000 2.9941 1.359 1.359 1.371 1.348 1.394 420,183,369 1.3682 -1.65%
2006-01-19 0 3.025 3.000 3.025 3.000 3.050 151,345,955 456,222,878 3.0144 1.382 1.371 1.382 1.371 1.394 331,193,119 1.3775 0.83%
2006-01-18 0 3.000 3.000 3.025 2.900 3.025 177,000,880 525,416,759 2.9684 1.371 1.371 1.382 1.325 1.382 387,334,261 1.3565 0.84%
2006-01-17 0 2.975 2.950 2.975 2.950 3.125 167,275,169 507,492,207 3.0339 1.359 1.348 1.359 1.348 1.428 366,051,309 1.3864 -4.03%
2006-01-16 0 3.100 3.100 3.125 3.050 3.125 155,243,600 480,458,990 3.0949 1.417 1.417 1.428 1.394 1.428 339,722,407 1.4143 0.81%
2006-01-13 0 3.075 3.050 3.075 3.000 3.075 125,886,000 384,060,150 3.0509 1.405 1.394 1.405 1.371 1.405 275,478,634 1.3942 1.65%
2006-01-12 0 3.025 3.025 3.050 3.025 3.075 172,792,546 526,770,988 3.0486 1.382 1.382 1.394 1.382 1.405 378,125,086 1.3931 0.00%
2006-01-11 0 3.025 3.000 3.025 3.000 3.050 99,603,947 300,492,512 3.0169 1.382 1.371 1.382 1.371 1.394 217,965,138 1.3786 0.83%
2006-01-10 0 3.000 2.975 3.000 2.975 3.050 146,564,366 442,175,965 3.0169 1.371 1.359 1.371 1.359 1.394 320,729,481 1.3787 -0.83%
2006-01-09 0 3.025 3.000 3.025 3.000 3.100 224,299,098 683,445,608 3.0470 1.382 1.371 1.382 1.371 1.417 490,837,815 1.3924 1.68%
2006-01-06 0 2.975 2.950 3.000 2.925 3.000 91,255,534 270,910,733 2.9687 1.359 1.348 1.371 1.337 1.371 199,696,153 1.3566 0.00%
2006-01-05 0 2.975 2.975 3.000 2.925 3.025 199,865,584 594,195,130 2.9730 1.359 1.359 1.371 1.337 1.382 437,369,510 1.3586 1.71%
2006-01-04 0 2.925 2.925 2.950 2.900 2.975 166,431,619 489,267,469 2.9398 1.337 1.337 1.348 1.325 1.359 364,205,354 1.3434 1.74%
2006-01-03 0 2.875 2.850 2.875 2.825 2.900 68,579,562 196,386,381 2.8636 1.314 1.302 1.314 1.291 1.325 150,073,909 1.3086 0.88%
2005-12-30 0 2.850 2.825 2.850 2.800 2.850 102,544,000 289,532,427 2.8235 1.302 1.291 1.302 1.280 1.302 224,398,909 1.2903 1.79%
2005-12-29 0 2.800 2.800 2.825 2.775 2.850 88,655,000 249,893,390 2.8187 1.280 1.280 1.291 1.268 1.302 194,005,357 1.2881 0.00%
2005-12-28 0 2.800 2.775 2.800 2.775 2.825 70,139,000 196,450,060 2.8009 1.280 1.268 1.280 1.268 1.291 153,486,456 1.2799 -0.88%
2005-12-23 0 2.825 2.825 2.850 2.775 2.850 77,873,667 218,999,609 2.8122 1.291 1.291 1.302 1.268 1.302 170,412,369 1.2851 -0.88%
2005-12-22 0 2.850 2.825 2.850 2.825 2.875 58,755,200 166,660,250 2.8365 1.302 1.291 1.302 1.291 1.314 128,575,078 1.2962 0.00%
2005-12-21 0 2.850 2.850 2.875 2.850 2.875 38,081,219 108,995,168 2.8622 1.302 1.302 1.314 1.302 1.314 83,333,827 1.3079 0.00%
2005-12-20 0 2.850 2.850 2.875 2.825 2.875 56,930,372 162,423,795 2.8530 1.302 1.302 1.314 1.291 1.314 124,581,773 1.3038 0.00%
2005-12-19 0 2.850 2.825 2.850 2.825 2.875 69,113,980 196,900,019 2.8489 1.302 1.291 1.302 1.291 1.314 151,243,386 1.3019 0.88%
2005-12-16 0 2.825 2.825 2.850 2.775 2.875 115,333,672 326,077,706 2.8273 1.291 1.291 1.302 1.268 1.314 252,386,782 1.2920 0.00%
2005-12-15 0 2.825 2.800 2.825 2.775 2.850 120,631,570 340,572,034 2.8232 1.291 1.280 1.291 1.268 1.302 263,980,269 1.2901 1.80%
2005-12-14 0 2.775 2.775 2.800 2.750 2.825 46,846,000 130,383,066 2.7832 1.268 1.268 1.280 1.257 1.291 102,513,958 1.2719 -0.89%
2005-12-13 0 2.800 2.775 2.800 2.750 2.800 29,307,940 81,583,639 2.7837 1.280 1.268 1.280 1.257 1.280 64,135,101 1.2721 0.00%
2005-12-12 0 2.800 2.775 2.800 2.750 2.825 83,563,960 232,757,458 2.7854 1.280 1.268 1.280 1.257 1.291 182,864,541 1.2728 1.82%
2005-12-09 0 2.750 2.750 2.775 2.750 2.825 102,269,664 284,624,465 2.7831 1.257 1.257 1.268 1.257 1.291 223,798,575 1.2718 -0.90%
2005-12-08 0 2.775 2.750 2.775 2.675 2.800 226,057,347 622,546,959 2.7539 1.268 1.257 1.268 1.222 1.280 494,685,424 1.2585 2.78%
2005-12-07 0 2.700 2.675 2.700 2.650 2.700 81,102,480 217,130,419 2.6772 1.234 1.222 1.234 1.211 1.234 177,478,039 1.2234 1.89%
2005-12-06 0 2.650 2.650 2.675 2.650 2.700 86,012,565 229,808,163 2.6718 1.211 1.211 1.222 1.211 1.234 188,222,868 1.2209 -1.85%
2005-12-05 0 2.700 2.675 2.700 2.675 2.725 37,013,000 99,782,569 2.6959 1.234 1.222 1.234 1.222 1.245 80,996,224 1.2319 0.00%
2005-12-02 0 2.700 2.700 2.725 2.675 2.725 60,331,400 163,009,663 2.7019 1.234 1.234 1.245 1.222 1.245 132,024,305 1.2347 0.00%
2005-12-01 0 2.700 2.675 2.700 2.650 2.700 47,315,863 127,152,312 2.6873 1.234 1.222 1.234 1.211 1.234 103,542,168 1.2280 0.93%
2005-11-30 0 2.675 2.650 2.675 2.650 2.700 45,484,000 121,685,054 2.6753 1.222 1.211 1.222 1.211 1.234 99,533,468 1.2226 0.94%
2005-11-29 0 2.650 2.650 2.675 2.650 2.700 58,340,500 155,749,522 2.6697 1.211 1.211 1.222 1.211 1.234 127,667,582 1.2200 -1.85%
2005-11-28 0 2.700 2.675 2.700 2.675 2.725 40,584,100 109,576,370 2.7000 1.234 1.222 1.234 1.222 1.245 88,810,928 1.2338 0.00%
2005-11-25 0 2.700 2.675 2.700 2.675 2.700 59,035,980 158,293,699 2.6813 1.234 1.222 1.234 1.222 1.234 129,189,514 1.2253 0.00%
2005-11-24 0 2.700 2.675 2.700 2.675 2.725 64,756,000 175,309,394 2.7072 1.234 1.222 1.234 1.222 1.245 141,706,738 1.2371 0.00%
2005-11-23 0 2.700 2.700 2.725 2.700 2.750 97,818,800 265,884,930 2.7181 1.234 1.234 1.245 1.234 1.257 214,058,668 1.2421 -0.92%
2005-11-22 0 2.725 2.725 2.750 2.725 2.750 41,932,000 114,445,762 2.7293 1.245 1.245 1.257 1.245 1.257 91,760,562 1.2472 0.00%
2005-11-21 0 2.725 2.725 2.750 2.700 2.750 35,086,000 95,713,752 2.7280 1.245 1.245 1.257 1.234 1.257 76,779,335 1.2466 0.00%
2005-11-18 0 2.725 2.700 2.725 2.700 2.775 62,842,307 172,306,906 2.7419 1.245 1.234 1.245 1.234 1.268 137,518,969 1.2530 0.00%
2005-11-17 0 2.725 2.725 2.750 2.650 2.725 80,079,940 216,497,440 2.7035 1.245 1.245 1.257 1.211 1.245 175,240,396 1.2354 0.93%
2005-11-16 0 2.700 2.700 2.725 2.675 2.750 110,771,070 300,811,915 2.7156 1.234 1.234 1.245 1.222 1.257 242,402,357 1.2410 0.93%
2005-11-15 0 2.675 2.675 2.700 2.625 2.725 100,717,126 269,674,296 2.6775 1.222 1.222 1.234 1.200 1.245 220,401,127 1.2236 0.94%
2005-11-14 0 2.650 2.625 2.650 2.600 2.675 62,312,756 164,368,495 2.6378 1.211 1.200 1.211 1.188 1.222 136,360,143 1.2054 0.95%
2005-11-11 0 2.625 2.625 2.650 2.600 2.650 49,683,144 130,943,506 2.6356 1.200 1.200 1.211 1.188 1.211 108,722,532 1.2044 0.96%
2005-11-10 0 2.600 2.575 2.600 2.575 2.625 23,522,000 61,014,232 2.5939 1.188 1.177 1.188 1.177 1.200 51,473,622 1.1853 0.00%
2005-11-09 0 2.600 2.575 2.600 2.525 2.600 68,356,223 175,849,022 2.5725 1.188 1.177 1.188 1.154 1.188 149,585,172 1.1756 1.96%
2005-11-08 0 2.550 2.550 2.575 2.525 2.600 61,736,831 158,232,660 2.5630 1.165 1.165 1.177 1.154 1.188 135,099,836 1.1712 -0.97%
2005-11-07 0 2.575 2.575 2.600 2.550 2.625 91,699,400 237,012,479 2.5847 1.177 1.177 1.188 1.165 1.200 200,667,473 1.1811 -2.83%
2005-11-04 0 2.650 2.625 2.650 2.600 2.650 45,654,200 120,052,865 2.6296 1.211 1.200 1.211 1.188 1.211 99,905,920 1.2017 0.95%
2005-11-03 0 2.625 2.625 2.650 2.600 2.650 61,839,733 163,230,270 2.6396 1.200 1.200 1.211 1.188 1.211 135,325,018 1.2062 0.96%
2005-11-02 0 2.600 2.575 2.600 2.575 2.600 40,416,000 104,680,336 2.5901 1.188 1.177 1.188 1.177 1.188 88,443,071 1.1836 0.00%
2005-11-01 0 2.600 2.575 2.600 2.550 2.600 82,509,498 212,139,145 2.5711 1.188 1.177 1.188 1.165 1.188 180,557,042 1.1749 2.97%
2005-10-31 0 2.525 2.500 2.525 2.475 2.550 59,502,968 149,504,694 2.5126 1.154 1.142 1.154 1.131 1.165 130,211,432 1.1482 1.00%
2005-10-28 0 2.500 2.475 2.500 2.450 2.525 96,807,900 239,948,674 2.4786 1.142 1.131 1.142 1.120 1.154 211,846,497 1.1327 -1.96%
2005-10-27 0 2.550 2.525 2.550 2.475 2.575 188,522,408 477,431,895 2.5325 1.165 1.154 1.165 1.131 1.177 412,547,031 1.1573 -0.97%
2005-10-26 0 2.575 2.550 2.575 2.550 2.650 94,298,100 244,215,545 2.5898 1.177 1.165 1.177 1.165 1.211 206,354,256 1.1835 -2.83%
2005-10-25 0 2.650 2.625 2.650 2.625 2.700 47,038,000 124,581,440 2.6485 1.211 1.200 1.211 1.200 1.234 102,934,115 1.2103 0.00%
2005-10-24 0 2.650 2.650 2.675 2.625 2.725 88,565,896 235,894,846 2.6635 1.211 1.211 1.222 1.200 1.245 193,810,369 1.2171 -0.93%
2005-10-21 0 2.675 2.650 2.675 2.625 2.675 85,790,244 227,383,362 2.6505 1.222 1.211 1.222 1.200 1.222 187,736,359 1.2112 0.00%
2005-10-20 0 2.675 2.650 2.675 2.600 2.700 175,598,184 467,179,808 2.6605 1.222 1.211 1.222 1.188 1.234 384,264,715 1.2158 0.00%
2005-10-19 0 2.675 2.650 2.675 2.650 2.725 147,871,000 398,334,189 2.6938 1.222 1.211 1.222 1.211 1.245 323,588,812 1.2310 -2.73%
2005-10-18 0 2.750 2.725 2.750 2.725 2.800 108,237,693 298,616,269 2.7589 1.257 1.245 1.257 1.245 1.280 236,858,522 1.2607 0.00%
2005-10-17 0 2.750 2.725 2.775 2.725 2.775 88,506,774 243,399,132 2.7501 1.257 1.245 1.268 1.245 1.268 193,680,991 1.2567 0.00%
2005-10-14 0 2.750 2.725 2.750 2.700 2.800 246,880,400 676,413,818 2.7398 1.257 1.245 1.257 1.234 1.280 540,252,891 1.2520 -1.79%
2005-10-13 0 2.800 2.775 2.800 2.750 2.800 59,134,403 165,033,429 2.7908 1.280 1.268 1.280 1.257 1.280 129,404,895 1.2753 0.90%
2005-10-12 0 2.775 2.775 2.800 2.750 2.850 134,650,153 377,643,249 2.8046 1.268 1.268 1.280 1.257 1.302 294,657,391 1.2816 -2.63%
2005-10-10 0 2.850 2.825 2.850 2.825 2.850 51,398,000 145,812,100 2.8369 1.302 1.291 1.302 1.291 1.302 112,475,183 1.2964 0.00%
2005-10-07 0 2.850 2.825 2.850 2.825 2.875 65,459,000 185,905,653 2.8400 1.302 1.291 1.302 1.291 1.314 143,245,126 1.2978 0.00%
2005-10-06 0 2.850 2.825 2.850 2.825 2.875 114,278,000 326,793,860 2.8596 1.302 1.291 1.302 1.291 1.314 250,076,636 1.3068 -1.72%
2005-10-05 0 2.900 2.875 2.900 2.875 2.950 130,217,200 379,887,384 2.9173 1.325 1.314 1.325 1.314 1.348 284,956,679 1.3331 -2.52%
2005-10-04 0 2.975 2.950 2.975 2.950 3.025 162,306,035 483,900,948 2.9814 1.359 1.348 1.359 1.348 1.382 355,177,263 1.3624 -0.83%
2005-10-03 0 3.000 2.975 3.000 2.925 3.025 155,585,307 465,063,098 2.9891 1.371 1.359 1.371 1.337 1.382 340,470,171 1.3659 2.56%
2005-09-30 0 2.925 2.925 2.950 2.900 2.975 207,561,368 605,698,794 2.9182 1.337 1.337 1.348 1.325 1.359 454,210,335 1.3335 0.86%
2005-09-29 0 2.900 2.900 2.925 2.825 2.925 194,307,312 561,248,225 2.8885 1.325 1.325 1.337 1.291 1.337 425,206,242 1.3199 1.75%
2005-09-28 0 2.850 2.825 2.850 2.800 2.850 73,467,332 207,556,618 2.8252 1.302 1.291 1.302 1.280 1.302 160,769,905 1.2910 0.88%
2005-09-27 0 2.825 2.800 2.825 2.800 2.850 65,637,300 185,288,018 2.8229 1.291 1.280 1.291 1.280 1.302 143,635,303 1.2900 0.00%
2005-09-26 0 2.825 2.800 2.825 2.800 2.825 76,406,000 214,419,442 2.8063 1.291 1.280 1.291 1.280 1.291 167,200,646 1.2824 0.00%
2005-09-23 0 2.825 2.800 2.825 2.775 2.825 78,954,560 221,272,086 2.8025 1.291 1.280 1.291 1.268 1.291 172,777,707 1.2807 0.00%
2005-09-22 0 2.825 2.800 2.825 2.800 2.825 56,040,460 158,039,978 2.8201 1.291 1.280 1.291 1.280 1.291 122,634,363 1.2887 0.00%
2005-09-21 0 2.825 2.800 2.825 2.800 2.850 93,305,998 263,367,326 2.8226 1.291 1.280 1.291 1.280 1.302 204,183,221 1.2899 0.00%
2005-09-20 0 2.825 2.800 2.825 2.775 2.850 119,018,000 335,537,628 2.8192 1.291 1.280 1.291 1.268 1.302 260,449,265 1.2883 0.00%
2005-09-16 0 2.825 2.800 2.825 2.800 2.850 78,987,250 223,330,885 2.8274 1.291 1.280 1.291 1.280 1.302 172,849,243 1.2921 0.00%
2005-09-15 0 2.825 2.825 2.850 2.825 2.875 29,664,000 84,468,700 2.8475 1.291 1.291 1.302 1.291 1.314 64,914,273 1.3012 -0.88%
2005-09-14 0 2.850 2.850 2.875 2.825 2.875 59,175,948 168,708,493 2.8510 1.302 1.302 1.314 1.291 1.314 129,495,808 1.3028 0.00%
2005-09-13 0 2.850 2.850 2.875 2.850 2.875 39,392,140 112,681,485 2.8605 1.302 1.302 1.314 1.302 1.314 86,202,540 1.3072 0.00%
2005-09-12 0 2.850 2.850 2.875 2.825 2.875 68,950,000 196,707,720 2.8529 1.302 1.302 1.314 1.291 1.314 150,884,545 1.3037 0.00%
2005-09-09 0 2.850 2.825 2.850 2.800 2.850 77,652,000 219,422,325 2.8257 1.302 1.291 1.302 1.280 1.302 169,927,291 1.2913 0.88%
2005-09-08 0 2.825 2.825 2.850 2.825 2.875 64,403,314 182,848,312 2.8391 1.291 1.291 1.302 1.291 1.314 140,934,949 1.2974 -0.88%
2005-09-07 0 2.850 2.825 2.850 2.825 2.875 81,288,950 231,342,589 2.8459 1.302 1.291 1.302 1.291 1.314 177,886,095 1.3005 0.00%
2005-09-06 0 2.850 2.825 2.850 2.800 2.850 68,634,000 194,286,060 2.8308 1.302 1.291 1.302 1.280 1.302 150,193,037 1.2936 0.88%
2005-09-05 0 2.825 2.825 2.850 2.825 2.875 89,210,200 253,183,635 2.8381 1.291 1.291 1.302 1.291 1.314 195,220,311 1.2969 0.00%
2005-09-02 0 2.825 2.825 2.850 2.825 2.875 126,993,000 361,457,180 2.8463 1.291 1.291 1.302 1.291 1.314 277,901,103 1.3007 0.00%
2005-09-01 0 2.825 2.825 2.850 2.800 2.900 128,646,778 367,833,090 2.8592 1.291 1.291 1.302 1.280 1.325 281,520,095 1.3066 -1.74%
2005-08-31 0 2.875 2.875 2.900 2.850 2.900 62,519,700 179,929,059 2.8780 1.314 1.314 1.325 1.302 1.325 136,813,002 1.3151 0.00%
2005-08-30 0 2.875 2.875 2.900 2.825 2.900 64,391,000 185,137,550 2.8752 1.314 1.314 1.325 1.291 1.325 140,908,002 1.3139 0.88%
2005-08-29 0 2.850 2.825 2.850 2.825 2.925 79,949,000 228,529,935 2.8584 1.302 1.291 1.302 1.291 1.337 174,953,858 1.3062 -2.56%
2005-08-26 0 2.925 2.900 2.925 2.850 2.925 53,953,600 156,029,119 2.8919 1.337 1.325 1.337 1.302 1.337 118,067,649 1.3215 1.74%
2005-08-25 0 2.875 2.850 2.875 2.825 2.950 120,730,960 348,716,030 2.8884 1.314 1.302 1.314 1.291 1.348 264,197,766 1.3199 -1.71%
2005-08-24 0 2.925 2.900 2.925 2.900 3.000 101,399,000 298,738,676 2.9462 1.337 1.325 1.337 1.325 1.371 221,893,285 1.3463 -2.50%
2005-08-23 0 3.000 2.975 3.000 2.975 3.075 71,854,000 217,442,459 3.0262 1.371 1.359 1.371 1.359 1.405 157,239,421 1.3829 -0.83%
2005-08-22 0 3.025 3.000 3.025 3.000 3.050 68,594,000 207,271,641 3.0217 1.382 1.371 1.382 1.371 1.394 150,105,504 1.3808 0.83%
2005-08-19 0 3.000 2.975 3.000 2.950 3.075 199,529,100 598,508,248 2.9996 1.371 1.359 1.371 1.348 1.405 436,633,176 1.3707 -2.44%
2005-08-18 0 3.075 3.050 3.075 3.000 3.200 147,567,613 458,289,936 3.1056 1.405 1.394 1.405 1.371 1.462 322,924,904 1.4192 -3.91%
2005-08-17 0 3.200 3.175 3.200 3.125 3.225 121,116,732 384,949,101 3.1783 1.462 1.451 1.462 1.428 1.474 265,041,958 1.4524 -0.78%
2005-08-16 0 3.225 3.200 3.225 3.200 3.275 162,427,000 522,959,725 3.2197 1.474 1.462 1.474 1.462 1.497 355,441,973 1.4713 0.78%
2005-08-15 0 3.200 3.175 3.200 3.075 3.200 113,385,600 355,391,305 3.1344 1.462 1.451 1.462 1.405 1.462 248,123,781 1.4323 2.40%
2005-08-12 0 3.125 3.100 3.125 3.100 3.150 71,757,372 224,169,950 3.1240 1.428 1.417 1.428 1.417 1.439 157,027,969 1.4276 0.81%
2005-08-11 0 3.100 3.100 3.125 3.100 3.200 230,962,607 728,784,174 3.1554 1.417 1.417 1.428 1.417 1.462 505,419,694 1.4419 -0.80%
2005-08-10 0 3.125 3.125 3.150 3.050 3.150 159,420,719 494,710,129 3.1032 1.428 1.428 1.439 1.394 1.439 348,863,273 1.4181 2.46%
2005-08-09 0 3.050 3.050 3.075 3.025 3.125 221,806,909 683,053,138 3.0795 1.394 1.394 1.405 1.382 1.428 485,384,113 1.4072 0.00%
2005-08-08 0 3.050 3.050 3.075 2.950 3.075 141,485,336 425,730,406 3.0090 1.394 1.394 1.405 1.348 1.405 309,614,947 1.3750 2.52%
2005-08-05 0 2.975 2.975 3.000 2.950 3.000 57,369,000 170,571,150 2.9732 1.359 1.359 1.371 1.348 1.371 125,541,631 1.3587 0.00%
2005-08-04 0 2.975 2.950 2.975 2.950 3.000 85,914,000 254,596,864 2.9634 1.359 1.348 1.359 1.348 1.371 188,007,176 1.3542 0.00%
2005-08-03 0 2.975 2.975 3.000 2.950 3.050 201,194,500 600,609,422 2.9852 1.359 1.359 1.371 1.348 1.394 440,277,601 1.3642 -0.83%
2005-08-02 0 3.000 2.975 3.000 2.975 3.025 163,211,664 489,950,621 3.0019 1.371 1.359 1.371 1.359 1.382 357,159,067 1.3718 -0.83%
2005-08-01 0 3.025 3.000 3.025 2.950 3.025 134,454,440 402,802,799 2.9958 1.382 1.371 1.382 1.348 1.382 294,229,108 1.3690 0.83%
2005-07-29 0 3.000 2.975 3.000 2.975 3.025 177,062,748 532,479,857 3.0073 1.371 1.359 1.371 1.359 1.382 387,469,647 1.3742 0.84%
2005-07-28 0 2.975 2.975 3.000 2.975 3.075 303,594,798 915,256,819 3.0147 1.359 1.359 1.371 1.359 1.405 664,362,045 1.3776 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 1.359 1.359 1.371 1.291 1.371 908,189,319 1.3429 3.48%
2005-07-26 0 2.875 2.875 2.900 2.850 2.900 82,998,267 238,362,825 2.8719 1.314 1.314 1.325 1.302 1.325 181,626,625 1.3124 0.00%
2005-07-25 0 2.875 2.875 2.900 2.875 2.950 63,208,978 183,841,498 2.9085 1.314 1.314 1.325 1.314 1.348 138,321,362 1.3291 -1.71%
2005-07-22 0 2.925 2.900 2.925 2.875 2.950 207,977,082 604,465,387 2.9064 1.337 1.325 1.337 1.314 1.348 455,120,049 1.3281 3.54%
2005-07-21 0 2.825 2.825 2.850 2.800 2.875 92,800,790 262,606,307 2.8298 1.291 1.291 1.302 1.280 1.314 203,077,665 1.2931 -1.74%
2005-07-20 0 2.875 2.850 2.875 2.825 2.900 133,202,098 381,549,534 2.8644 1.314 1.302 1.314 1.291 1.325 291,488,585 1.3090 0.88%
2005-07-19 0 2.850 2.825 2.850 2.775 2.850 123,922,149 349,005,121 2.8163 1.302 1.291 1.302 1.268 1.302 271,181,103 1.2870 1.79%
2005-07-18 0 2.800 2.775 2.800 2.775 2.825 23,934,512 66,909,420 2.7955 1.280 1.268 1.280 1.268 1.291 52,376,330 1.2775 0.00%
2005-07-15 0 2.800 2.775 2.800 2.750 2.800 43,842,000 121,845,108 2.7792 1.280 1.268 1.280 1.257 1.280 95,940,250 1.2700 0.90%
2005-07-14 0 2.775 2.775 2.800 2.750 2.850 103,378,500 289,299,363 2.7984 1.268 1.268 1.280 1.257 1.302 226,225,061 1.2788 -0.89%
2005-07-13 0 2.800 2.775 2.800 2.750 2.800 64,372,695 178,900,580 2.7791 1.280 1.268 1.280 1.257 1.280 140,867,945 1.2700 1.82%
2005-07-12 0 2.750 2.750 2.775 2.750 2.800 33,718,853 93,470,989 2.7721 1.257 1.257 1.268 1.257 1.280 73,787,582 1.2668 0.00%
2005-07-11 0 2.750 2.750 2.775 2.750 2.800 72,090,532 199,184,273 2.7630 1.257 1.257 1.268 1.257 1.280 157,757,029 1.2626 0.00%
2005-07-08 0 2.750 2.725 2.750 2.725 2.800 39,327,900 108,256,383 2.7527 1.257 1.245 1.257 1.245 1.280 86,061,962 1.2579 -0.90%
2005-07-07 0 2.775 2.775 2.800 2.750 2.825 52,936,000 147,461,868 2.7857 1.268 1.268 1.280 1.257 1.291 115,840,816 1.2730 -0.89%
2005-07-06 0 2.800 2.775 2.800 2.775 2.875 47,680,000 134,747,259 2.8261 1.280 1.268 1.280 1.268 1.314 104,339,015 1.2914 -1.75%
2005-07-05 0 2.850 2.825 2.850 2.825 2.875 63,509,855 180,982,324 2.8497 1.302 1.291 1.302 1.291 1.314 138,979,776 1.3022 0.00%
2005-07-04 0 2.850 2.850 2.875 2.800 2.875 131,069,768 372,927,959 2.8453 1.302 1.302 1.314 1.280 1.314 286,822,369 1.3002 1.79%
2005-06-30 0 2.800 2.775 2.800 2.775 2.825 82,404,000 230,081,650 2.7921 1.280 1.268 1.280 1.268 1.291 180,326,179 1.2759 0.90%
2005-06-29 0 2.775 2.750 2.775 2.750 2.825 82,825,648 230,969,692 2.7886 1.268 1.257 1.268 1.257 1.291 181,248,879 1.2743 -0.89%
2005-06-28 0 2.800 2.800 2.825 2.775 2.825 70,699,563 197,804,556 2.7978 1.280 1.280 1.291 1.268 1.291 154,713,146 1.2785 0.90%
2005-06-27 0 2.775 2.775 2.800 2.725 2.800 69,387,201 192,323,720 2.7717 1.268 1.268 1.280 1.245 1.280 151,841,280 1.2666 0.91%
2005-06-24 0 2.750 2.750 2.775 2.725 2.775 53,781,941 148,433,412 2.7599 1.257 1.257 1.268 1.245 1.268 117,692,004 1.2612 0.00%
2005-06-23 0 2.750 2.750 2.775 2.725 2.775 131,818,127 363,241,432 2.7556 1.257 1.257 1.268 1.245 1.268 288,460,016 1.2592 0.00%
2005-06-22 0 2.750 2.725 2.750 2.650 2.750 156,902,805 425,899,101 2.7144 1.257 1.245 1.257 1.211 1.257 343,353,276 1.2404 2.80%
2005-06-21 0 2.675 2.650 2.675 2.650 2.725 72,244,000 193,416,852 2.6773 1.222 1.211 1.222 1.211 1.245 158,092,866 1.2234 -0.93%
2005-06-20 0 2.700 2.675 2.700 2.675 2.700 38,935,000 104,514,100 2.6843 1.234 1.222 1.234 1.222 1.234 85,202,172 1.2267 0.93%
2005-06-17 0 2.675 2.675 2.700 2.675 2.700 71,616,946 191,546,180 2.6746 1.222 1.222 1.234 1.222 1.234 156,720,672 1.2222 0.00%
2005-06-16 0 2.675 2.650 2.675 2.625 2.675 51,517,956 136,685,503 2.6532 1.222 1.211 1.222 1.200 1.222 112,737,685 1.2124 0.94%
2005-06-15 0 2.650 2.625 2.650 2.625 2.650 65,350,000 172,311,254 2.6367 1.211 1.200 1.211 1.200 1.211 143,006,599 1.2049 0.00%
2005-06-14 0 2.650 2.625 2.650 2.625 2.675 53,718,000 142,592,318 2.6545 1.211 1.200 1.211 1.200 1.222 117,552,081 1.2130 -0.93%
2005-06-13 0 2.675 2.650 2.675 2.650 2.675 20,702,000 55,282,825 2.6704 1.222 1.211 1.222 1.211 1.222 45,302,565 1.2203 0.00%
2005-06-10 0 2.675 2.650 2.675 2.650 2.700 62,045,000 165,935,856 2.6744 1.222 1.211 1.222 1.211 1.234 135,774,207 1.2221 0.94%
2005-06-09 0 2.650 2.625 2.650 2.625 2.700 76,324,400 203,988,130 2.6726 1.211 1.200 1.211 1.200 1.234 167,022,079 1.2213 -0.93%
2005-06-08 0 2.675 2.675 2.700 2.650 2.700 40,661,909 108,693,880 2.6731 1.222 1.222 1.234 1.211 1.234 88,981,199 1.2215 0.94%
2005-06-07 0 2.650 2.625 2.650 2.625 2.675 101,232,000 269,141,018 2.6587 1.211 1.200 1.211 1.200 1.222 221,527,836 1.2149 -0.93%
2005-06-06 0 2.675 2.650 2.675 2.625 2.675 81,292,000 216,795,500 2.6669 1.222 1.211 1.222 1.200 1.222 177,892,769 1.2187 0.94%
2005-06-03 0 2.650 2.625 2.650 2.625 2.675 125,095,271 330,973,391 2.6458 1.211 1.200 1.211 1.200 1.222 273,748,268 1.2090 0.95%
2005-06-02 0 2.625 2.600 2.625 2.600 2.725 138,303,000 366,251,428 2.6482 1.200 1.188 1.200 1.188 1.245 302,650,982 1.2101 -3.67%
2005-06-01 0 2.725 2.700 2.725 2.675 2.725 53,941,640 145,941,199 2.7055 1.245 1.234 1.245 1.222 1.245 118,041,477 1.2364 0.00%
2005-05-31 0 2.725 2.700 2.725 2.675 2.725 46,923,000 126,738,107 2.7010 1.245 1.234 1.245 1.222 1.245 102,682,458 1.2343 0.93%
2005-05-30 0 2.700 2.675 2.700 2.650 2.725 68,096,104 182,975,423 2.6870 1.234 1.222 1.234 1.211 1.245 149,015,949 1.2279 1.89%
2005-05-27 0 2.650 2.625 2.650 2.625 2.675 33,974,590 89,848,547 2.6446 1.211 1.200 1.211 1.200 1.222 74,347,216 1.2085 1.92%
2005-05-26 0 2.600 2.600 2.625 2.600 2.650 33,058,691 86,659,009 2.6214 1.188 1.188 1.200 1.188 1.211 72,342,938 1.1979 -0.95%
2005-05-25 0 2.625 2.600 2.625 2.600 2.675 34,762,000 91,496,200 2.6321 1.200 1.188 1.200 1.188 1.222 76,070,320 1.2028 -1.87%
2005-05-24 0 2.675 2.650 2.675 2.650 2.700 28,944,178 77,056,304 2.6622 1.222 1.211 1.222 1.211 1.234 63,339,074 1.2166 0.00%
2005-05-23 0 2.675 2.650 2.675 2.625 2.725 76,792,930 205,521,525 2.6763 1.222 1.211 1.222 1.200 1.245 168,047,372 1.2230 -1.83%
2005-05-20 0 2.725 2.725 2.750 2.675 2.750 83,665,564 226,427,739 2.7063 1.245 1.245 1.257 1.222 1.257 183,086,883 1.2367 1.87%
2005-05-19 0 2.675 2.650 2.675 2.625 2.675 59,961,126 159,693,521 2.6633 1.222 1.211 1.222 1.200 1.222 131,214,028 1.2170 1.90%
2005-05-18 0 2.625 2.600 2.625 2.600 2.650 47,988,000 125,062,214 2.6061 1.200 1.188 1.200 1.188 1.211 105,013,017 1.1909 0.00%
2005-05-17 0 2.625 2.600 2.625 2.575 2.650 69,531,150 181,392,725 2.6088 1.200 1.188 1.200 1.177 1.211 152,156,286 1.1921 0.00%
2005-05-13 0 2.625 2.600 2.625 2.600 2.625 34,110,860 89,354,686 2.6195 1.200 1.188 1.200 1.188 1.200 74,645,418 1.1971 0.00%
2005-05-12 0 2.625 2.600 2.625 2.600 2.675 118,478,000 311,538,226 2.6295 1.200 1.188 1.200 1.188 1.222 259,267,573 1.2016 -0.94%
2005-05-11 0 2.650 2.625 2.650 2.625 2.650 98,879,200 260,575,704 2.6353 1.211 1.200 1.211 1.200 1.211 216,379,160 1.2043 -0.93%
2005-05-10 0 2.675 2.675 2.700 2.675 2.750 61,153,652 166,069,101 2.7156 1.222 1.222 1.234 1.222 1.257 133,823,654 1.2410 -2.73%
2005-05-09 0 2.750 2.725 2.750 2.700 2.750 71,366,000 194,708,115 2.7283 1.257 1.245 1.257 1.234 1.257 156,171,522 1.2468 0.92%
2005-05-06 0 2.725 2.700 2.725 2.700 2.775 101,615,400 277,850,555 2.7343 1.245 1.234 1.245 1.234 1.268 222,366,837 1.2495 0.00%
2005-05-05 0 2.725 2.700 2.725 2.675 2.725 162,461,389 436,813,320 2.6887 1.245 1.234 1.245 1.222 1.245 355,517,227 1.2287 2.83%
2005-05-04 0 2.650 2.625 2.650 2.625 2.675 97,201,600 257,464,101 2.6488 1.211 1.200 1.211 1.200 1.222 212,708,038 1.2104 0.00%
2005-05-03 0 2.650 2.625 2.650 2.625 2.675 78,453,500 207,697,502 2.6474 1.211 1.200 1.211 1.200 1.222 171,681,228 1.2098 0.95%
2005-04-29 0 2.625 2.625 2.650 2.625 2.675 51,903,560 137,195,749 2.6433 1.200 1.200 1.211 1.200 1.222 113,581,509 1.2079 -0.94%
2005-04-28 0 2.650 2.650 2.675 2.650 2.700 32,000,000 85,493,562 2.6717 1.211 1.211 1.222 1.211 1.234 70,026,185 1.2209 -0.93%
2005-04-27 0 2.675 2.675 2.700 2.650 2.700 45,577,000 122,332,955 2.6841 1.222 1.222 1.234 1.211 1.234 99,736,982 1.2266 -0.93%
2005-04-26 0 2.700 2.700 2.725 2.700 2.725 78,737,470 213,590,122 2.7127 1.234 1.234 1.245 1.234 1.245 172,302,645 1.2396 0.00%
2005-04-25 0 2.700 2.700 2.725 2.675 2.750 90,214,172 245,067,041 2.7165 1.234 1.234 1.245 1.222 1.257 197,417,321 1.2414 0.93%
2005-04-22 0 2.675 2.675 2.700 2.650 2.700 77,899,000 207,922,850 2.6691 1.222 1.222 1.234 1.211 1.234 170,467,805 1.2197 2.88%
2005-04-21 0 2.600 2.600 2.625 2.575 2.650 63,807,000 166,511,675 2.6096 1.188 1.188 1.200 1.177 1.211 139,630,024 1.1925 0.58%
2005-04-20 0 2.650 2.650 2.675 2.650 2.700 57,680,000 153,369,632 2.6590 1.181 1.181 1.192 1.181 1.204 129,396,064 1.1853 0.00%
2005-04-19 0 2.650 2.650 2.675 2.650 2.700 44,584,000 119,000,843 2.6691 1.181 1.181 1.192 1.181 1.204 100,017,235 1.1898 0.95%
2005-04-18 0 2.625 2.625 2.650 2.625 2.675 108,639,568 288,577,611 2.6563 1.170 1.170 1.181 1.170 1.192 243,715,889 1.1841 -3.67%
2005-04-15 0 2.725 2.700 2.725 2.700 2.775 94,096,000 257,606,500 2.7377 1.215 1.204 1.215 1.204 1.237 211,089,668 1.2204 -2.68%
2005-04-14 0 2.800 2.775 2.800 2.775 2.800 71,807,104 199,847,823 2.7831 1.248 1.237 1.248 1.237 1.248 161,088,013 1.2406 0.00%
2005-04-13 0 2.800 2.800 2.825 2.800 2.825 32,231,420 90,274,384 2.8008 1.248 1.248 1.259 1.248 1.259 72,306,153 1.2485 0.00%
2005-04-12 0 2.800 2.775 2.800 2.750 2.800 35,842,500 99,487,408 2.7757 1.248 1.237 1.248 1.226 1.248 80,407,046 1.2373 0.90%
2005-04-11 0 2.775 2.750 2.775 2.750 2.800 74,705,000 206,521,616 2.7645 1.237 1.226 1.237 1.226 1.248 167,588,990 1.2323 0.00%
2005-04-08 0 2.775 2.750 2.775 2.725 2.800 76,835,957 211,679,308 2.7550 1.237 1.226 1.237 1.215 1.248 172,369,459 1.2281 1.83%
2005-04-07 0 2.725 2.700 2.725 2.700 2.750 86,956,800 235,916,304 2.7130 1.215 1.204 1.215 1.204 1.226 195,073,988 1.2094 0.00%
2005-04-06 0 2.725 2.700 2.725 2.675 2.725 55,895,917 151,197,005 2.7050 1.215 1.204 1.215 1.192 1.215 125,393,753 1.2058 0.93%
2005-04-04 0 2.700 2.675 2.700 2.675 2.725 46,234,100 124,781,456 2.6989 1.204 1.192 1.204 1.192 1.215 103,718,976 1.2031 -1.82%
2005-04-01 0 2.750 2.725 2.750 2.675 2.750 90,115,100 244,571,622 2.7140 1.226 1.215 1.226 1.192 1.226 202,159,141 1.2098 0.92%
2005-03-31 0 2.725 2.700 2.725 2.675 2.750 117,246,700 317,636,373 2.7091 1.215 1.204 1.215 1.192 1.226 263,024,644 1.2076 2.83%
2005-03-30 0 2.650 2.650 2.675 2.650 2.700 121,614,000 323,967,010 2.6639 1.181 1.181 1.192 1.181 1.204 272,821,999 1.1875 -2.75%
2005-03-29 0 2.725 2.700 2.725 2.700 2.750 57,732,000 156,834,034 2.7166 1.215 1.204 1.215 1.204 1.226 129,512,718 1.2110 -0.91%
2005-03-24 0 2.750 2.725 2.750 2.725 2.750 124,091,890 340,201,911 2.7415 1.226 1.215 1.226 1.215 1.226 278,380,758 1.2221 -0.90%
2005-03-23 0 2.775 2.750 2.775 2.725 2.775 84,520,000 232,578,233 2.7518 1.237 1.226 1.237 1.215 1.237 189,607,408 1.2266 -0.89%
2005-03-22 0 2.800 2.775 2.800 2.725 2.825 127,935,000 355,937,567 2.7822 1.248 1.237 1.248 1.215 1.259 287,002,175 1.2402 0.90%
2005-03-21 0 2.775 2.750 2.775 2.750 2.775 42,437,000 116,913,066 2.7550 1.237 1.226 1.237 1.226 1.237 95,200,776 1.2281 1.83%
2005-03-18 0 2.725 2.725 2.750 2.725 2.775 74,920,000 205,900,020 2.7483 1.215 1.215 1.226 1.215 1.237 168,071,309 1.2251 -1.80%
2005-03-17 0 2.775 2.750 2.775 2.700 2.775 98,726,000 270,481,500 2.7397 1.237 1.226 1.237 1.204 1.237 221,476,349 1.2213 0.91%
2005-03-16 0 2.750 2.725 2.750 2.700 2.775 113,766,000 311,930,821 2.7419 1.226 1.215 1.226 1.204 1.237 255,216,238 1.2222 0.92%
2005-03-15 0 2.725 2.725 2.750 2.725 2.800 126,415,000 347,663,475 2.7502 1.215 1.215 1.226 1.215 1.248 283,592,292 1.2259 -3.54%
2005-03-14 0 2.825 2.800 2.825 2.775 2.850 94,311,000 264,934,396 2.8092 1.259 1.248 1.259 1.237 1.270 211,571,986 1.2522 0.00%
2005-03-11 0 2.825 2.800 2.825 2.800 2.900 74,994,000 214,516,491 2.8604 1.259 1.248 1.259 1.248 1.293 168,237,316 1.2751 -1.74%
2005-03-10 0 2.875 2.850 2.875 2.850 2.925 102,415,200 293,764,936 2.8684 1.282 1.270 1.282 1.270 1.304 229,752,492 1.2786 -1.71%
2005-03-09 0 2.925 2.925 2.950 2.925 2.975 58,864,000 173,588,200 2.9490 1.304 1.304 1.315 1.304 1.326 132,052,183 1.3145 0.00%
2005-03-08 0 2.925 2.925 2.950 2.900 2.975 57,953,000 170,083,100 2.9348 1.304 1.304 1.315 1.293 1.326 130,008,497 1.3082 1.74%
2005-03-07 0 2.875 2.900 2.925 2.875 2.925 40,170,000 116,219,087 2.8932 1.282 1.293 1.304 1.282 1.304 90,115,116 1.2897 0.00%
2005-03-04 0 2.875 2.875 2.900 2.825 2.950 85,221,000 246,629,075 2.8940 1.282 1.282 1.293 1.259 1.315 191,179,992 1.2900 -2.54%
2005-03-03 0 2.950 2.925 2.950 2.925 2.975 46,172,000 136,553,550 2.9575 1.315 1.304 1.315 1.304 1.326 103,579,665 1.3183 0.00%
2005-03-02 0 2.950 2.925 2.975 2.925 3.000 71,351,000 210,793,094 2.9543 1.315 1.304 1.326 1.304 1.337 160,064,815 1.3169 0.00%
2005-03-01 0 2.950 2.950 2.975 2.925 2.975 38,959,000 115,126,361 2.9551 1.315 1.315 1.326 1.304 1.326 87,398,427 1.3173 -0.84%
2005-02-28 0 2.975 2.975 3.000 2.950 3.025 75,184,000 224,370,708 2.9843 1.326 1.326 1.337 1.315 1.348 168,663,552 1.3303 0.85%
2005-02-25 0 2.950 2.950 2.975 2.925 3.000 64,868,000 191,497,684 2.9521 1.315 1.315 1.326 1.304 1.337 145,521,218 1.3159 0.85%
2005-02-24 0 2.925 2.900 2.925 2.900 2.975 36,487,500 107,241,545 2.9391 1.304 1.293 1.304 1.293 1.326 81,854,003 1.3102 -1.68%
2005-02-23 0 2.975 2.950 2.975 2.925 2.975 50,872,080 150,298,880 2.9544 1.326 1.315 1.326 1.304 1.326 114,123,560 1.3170 0.00%
2005-02-22 0 2.975 2.950 3.000 2.950 3.050 45,508,167 136,025,963 2.9890 1.326 1.315 1.337 1.315 1.360 102,090,459 1.3324 -1.65%
2005-02-21 0 3.025 3.025 3.050 3.000 3.100 51,120,000 154,771,600 3.0276 1.348 1.348 1.360 1.337 1.382 114,679,729 1.3496 -0.82%
2005-02-18 0 3.050 3.025 3.050 3.000 3.050 23,287,000 70,308,732 3.0192 1.360 1.348 1.360 1.337 1.360 52,240,744 1.3459 1.67%
2005-02-17 0 3.000 3.000 3.025 2.975 3.025 68,322,000 204,667,910 2.9956 1.337 1.337 1.348 1.326 1.348 153,269,727 1.3353 0.00%
2005-02-16 0 3.000 2.950 3.000 2.950 3.050 90,851,100 271,345,568 2.9867 1.337 1.315 1.337 1.315 1.360 203,810,242 1.3314 -1.64%
2005-02-15 0 3.050 3.025 3.050 3.000 3.075 61,779,463 187,026,483 3.0273 1.360 1.348 1.360 1.337 1.371 138,592,568 1.3495 -0.81%
2005-02-14 0 3.075 3.050 3.075 3.000 3.100 99,469,894 303,667,734 3.0529 1.371 1.360 1.371 1.337 1.382 223,145,159 1.3609 0.00%
2005-02-08 0 3.075 3.050 3.075 3.050 3.125 73,839,300 228,128,603 3.0895 1.371 1.360 1.371 1.360 1.393 165,646,927 1.3772 0.00%
2005-02-07 0 3.075 3.075 3.100 3.000 3.100 109,029,080 332,523,118 3.0499 1.371 1.371 1.382 1.337 1.382 244,589,698 1.3595 3.36%
2005-02-04 0 2.975 2.950 3.000 2.925 3.025 130,249,000 387,153,131 2.9724 1.326 1.315 1.337 1.304 1.348 292,193,272 1.3250 0.85%
2005-02-03 0 2.950 2.900 2.925 2.875 2.950 63,524,000 184,445,959 2.9036 1.315 1.293 1.304 1.282 1.315 142,506,164 1.2943 0.85%
2005-02-02 0 2.925 2.875 2.925 2.875 2.925 60,375,870 174,838,005 2.8958 1.304 1.282 1.304 1.282 1.304 135,443,827 1.2909 0.86%
2005-02-01 0 2.900 2.875 2.900 2.875 2.925 64,397,190 186,161,825 2.8908 1.293 1.282 1.293 1.282 1.304 144,465,030 1.2886 0.00%
2005-01-31 0 2.900 2.875 2.900 2.850 2.900 75,554,019 217,927,997 2.8844 1.293 1.282 1.293 1.270 1.293 169,493,632 1.2858 0.00%
2005-01-28 0 2.900 2.900 2.925 2.875 2.925 71,190,500 206,211,483 2.8966 1.293 1.293 1.304 1.282 1.304 159,704,759 1.2912 0.87%
2005-01-27 0 2.875 2.875 2.900 2.850 2.900 106,445,210 306,983,680 2.8840 1.282 1.282 1.293 1.270 1.293 238,793,190 1.2856 0.88%
2005-01-26 0 2.850 2.850 2.875 2.775 2.875 79,967,000 226,351,611 2.8306 1.270 1.270 1.282 1.237 1.282 179,393,465 1.2618 2.70%
2005-01-25 0 2.775 2.775 2.800 2.700 2.800 56,826,000 155,951,608 2.7444 1.237 1.237 1.248 1.204 1.248 127,480,248 1.2233 1.83%
2005-01-24 0 2.725 2.700 2.725 2.675 2.775 68,011,258 185,048,902 2.7209 1.215 1.204 1.215 1.192 1.237 152,572,626 1.2129 -0.91%
2005-01-21 0 2.750 2.725 2.750 2.725 2.825 62,544,600 173,816,010 2.7791 1.226 1.215 1.226 1.215 1.259 140,309,034 1.2388 -3.51%
2005-01-20 0 2.850 2.825 2.850 2.825 2.875 42,520,000 121,041,776 2.8467 1.270 1.259 1.270 1.259 1.282 95,386,974 1.2690 -0.87%
2005-01-19 0 2.875 2.850 2.875 2.825 2.875 58,632,000 167,057,456 2.8493 1.282 1.270 1.282 1.259 1.282 131,531,727 1.2701 0.00%
2005-01-18 0 2.875 2.850 2.875 2.825 2.875 100,755,978 288,387,175 2.8622 1.282 1.270 1.282 1.259 1.282 226,030,287 1.2759 1.77%
2005-01-17 0 2.825 2.825 2.850 2.775 2.850 77,375,000 217,555,183 2.8117 1.259 1.259 1.270 1.237 1.270 173,578,718 1.2534 3.67%
2005-01-14 0 2.725 2.725 2.750 2.725 2.775 47,595,000 130,854,953 2.7493 1.215 1.215 1.226 1.215 1.237 106,771,943 1.2256 -0.91%
2005-01-13 0 2.750 2.750 2.775 2.725 2.800 64,177,700 176,429,800 2.7491 1.226 1.226 1.237 1.215 1.248 143,972,638 1.2254 0.00%
2005-01-12 0 2.750 2.725 2.750 2.650 2.750 91,527,000 248,185,046 2.7116 1.226 1.215 1.226 1.181 1.226 205,326,518 1.2087 1.85%
2005-01-11 0 2.700 2.675 2.700 2.650 2.750 108,736,400 292,694,308 2.6918 1.204 1.192 1.204 1.181 1.226 243,933,116 1.1999 -0.92%
2005-01-10 0 2.725 2.700 2.725 2.575 2.750 161,100,586 428,763,582 2.6615 1.215 1.204 1.215 1.148 1.226 361,403,983 1.1864 2.83%
2005-01-07 0 2.650 2.625 2.650 2.575 2.750 224,189,000 594,105,991 2.6500 1.181 1.170 1.181 1.148 1.226 502,932,978 1.1813 -0.93%
2005-01-06 0 2.675 2.675 2.700 2.675 2.750 76,606,000 207,763,026 2.7121 1.192 1.192 1.204 1.192 1.226 171,853,586 1.2090 -2.73%
2005-01-05 0 2.750 2.725 2.750 2.725 2.800 128,026,809 352,793,494 2.7556 1.226 1.215 1.226 1.215 1.248 287,208,134 1.2284 -2.65%
2005-01-04 0 2.825 2.800 2.825 2.800 2.875 43,235,000 122,827,400 2.8409 1.259 1.248 1.259 1.248 1.282 96,990,964 1.2664 -2.59%
2005-01-03 0 2.900 2.900 2.925 2.850 2.925 33,472,200 96,762,650 2.8908 1.293 1.293 1.304 1.270 1.304 75,089,649 1.2886 1.75%
2004-12-31 0 2.850 2.825 2.850 2.825 2.875 20,474,338 58,532,480 2.8588 1.270 1.259 1.270 1.259 1.282 45,930,977 1.2744 0.00%
2004-12-30 0 2.850 2.825 2.850 2.825 2.950 64,904,000 186,478,150 2.8731 1.270 1.259 1.270 1.259 1.315 145,601,979 1.2807 -2.56%
2004-12-29 0 2.925 2.925 2.950 2.925 3.000 26,958,400 79,535,996 2.9503 1.304 1.304 1.315 1.304 1.337 60,476,956 1.3151 -0.85%
2004-12-28 0 2.950 2.925 2.950 2.900 2.950 24,377,960 71,644,911 2.9389 1.315 1.304 1.315 1.293 1.315 54,688,143 1.3101 0.85%
2004-12-24 0 2.925 2.925 2.950 2.900 2.975 18,317,000 53,636,029 2.9282 1.304 1.304 1.315 1.293 1.326 41,091,326 1.3053 -0.85%
2004-12-23 0 2.950 2.925 2.950 2.900 2.950 59,548,000 174,066,767 2.9231 1.315 1.304 1.315 1.293 1.315 133,586,630 1.3030 0.85%
2004-12-22 0 2.925 2.900 2.925 2.875 2.925 47,931,654 139,348,945 2.9072 1.304 1.293 1.304 1.282 1.304 107,527,173 1.2959 0.00%
2004-12-21 0 2.925 2.900 2.925 2.900 2.950 49,681,600 144,942,410 2.9174 1.304 1.293 1.304 1.293 1.315 111,452,904 1.3005 0.00%
2004-12-20 0 2.925 2.900 2.925 2.850 2.925 62,280,586 179,698,917 2.8853 1.304 1.293 1.304 1.270 1.304 139,716,759 1.2862 1.74%
2004-12-17 0 2.875 2.875 2.900 2.850 2.900 50,040,000 143,746,978 2.8726 1.282 1.282 1.293 1.270 1.293 112,256,918 1.2805 0.00%
2004-12-16 0 2.875 2.875 2.900 2.850 2.900 66,242,609 190,673,060 2.8784 1.282 1.282 1.293 1.270 1.293 148,604,939 1.2831 -0.86%
2004-12-15 0 2.900 2.875 2.900 2.750 2.925 121,829,000 344,869,737 2.8308 1.293 1.282 1.293 1.226 1.304 273,304,318 1.2619 4.50%
2004-12-14 0 2.775 2.750 2.775 2.750 2.825 51,792,669 145,027,196 2.8001 1.237 1.226 1.237 1.226 1.259 116,188,757 1.2482 -0.89%
2004-12-13 0 2.800 2.775 2.800 2.750 2.800 52,177,000 145,014,400 2.7793 1.248 1.237 1.248 1.226 1.248 117,050,944 1.2389 1.82%
2004-12-10 0 2.750 2.725 2.750 2.725 2.800 59,429,000 164,327,725 2.7651 1.226 1.215 1.226 1.215 1.248 133,319,672 1.2326 -0.90%
2004-12-09 0 2.775 2.750 2.775 2.750 2.825 60,990,649 169,921,780 2.7860 1.237 1.226 1.237 1.226 1.259 136,822,987 1.2419 -0.89%
2004-12-08 0 2.800 2.775 2.800 2.775 2.875 104,353,000 294,937,134 2.8263 1.248 1.237 1.248 1.237 1.282 234,099,644 1.2599 -3.45%
2004-12-07 0 2.900 2.875 2.900 2.875 2.950 79,655,244 231,126,020 2.9016 1.293 1.282 1.293 1.282 1.315 178,694,089 1.2934 -2.52%
2004-12-06 0 2.975 2.950 2.975 2.925 3.000 78,350,583 232,125,640 2.9627 1.326 1.315 1.326 1.304 1.337 175,767,286 1.3206 0.85%
2004-12-03 0 2.950 2.925 2.950 2.900 3.000 112,205,400 330,016,133 2.9412 1.315 1.304 1.315 1.293 1.337 251,715,276 1.3111 -1.67%
2004-12-02 0 3.000 2.975 3.000 2.950 3.000 195,735,550 580,772,142 2.9671 1.337 1.326 1.337 1.315 1.337 439,102,110 1.3226 3.45%
2004-12-01 0 2.900 2.875 2.900 2.800 2.900 93,477,480 266,110,999 2.8468 1.293 1.282 1.293 1.248 1.293 209,702,115 1.2690 0.87%
2004-11-30 0 2.875 2.875 2.900 2.850 2.900 54,607,629 157,676,021 2.8874 1.282 1.282 1.293 1.270 1.293 122,503,680 1.2871 -0.86%
2004-11-29 0 2.900 2.875 2.900 2.875 2.950 97,831,738 285,393,260 2.9172 1.293 1.282 1.293 1.282 1.315 219,470,212 1.3004 0.00%
2004-11-26 0 2.900 2.900 2.925 2.875 2.950 169,325,165 493,117,714 2.9123 1.293 1.293 1.304 1.282 1.315 379,854,540 1.2982 1.75%
2004-11-25 0 2.850 2.850 2.875 2.850 2.925 137,680,490 398,049,479 2.8911 1.270 1.270 1.282 1.270 1.304 308,864,658 1.2888 -0.87%
2004-11-24 0 2.875 2.875 2.900 2.825 2.900 136,704,580 389,962,064 2.8526 1.282 1.282 1.293 1.259 1.293 306,675,357 1.2716 2.68%
2004-11-23 0 2.800 2.800 2.825 2.725 2.800 117,038,000 324,718,608 2.7745 1.248 1.248 1.259 1.215 1.248 262,556,458 1.2368 1.82%
2004-11-22 0 2.750 2.725 2.750 2.700 2.775 85,966,270 236,107,084 2.7465 1.226 1.215 1.226 1.204 1.237 192,851,889 1.2243 -0.90%
2004-11-19 0 2.775 2.750 2.775 2.750 2.800 64,331,500 176,921,398 2.7502 1.237 1.226 1.237 1.226 1.248 144,317,664 1.2259 -0.89%
2004-11-18 0 2.800 2.775 2.800 2.750 2.825 116,512,900 325,141,965 2.7906 1.248 1.237 1.248 1.226 1.259 261,378,479 1.2440 0.00%
2004-11-17 0 2.800 2.775 2.800 2.750 2.825 186,268,473 520,468,677 2.7942 1.248 1.237 1.248 1.226 1.259 417,864,203 1.2455 2.75%
2004-11-16 0 2.725 2.700 2.725 2.700 2.850 154,771,519 429,699,940 2.7764 1.215 1.204 1.215 1.204 1.270 347,205,710 1.2376 -3.54%
2004-11-15 0 2.825 2.825 2.850 2.800 2.875 151,887,000 431,348,550 2.8399 1.259 1.259 1.270 1.248 1.282 340,734,743 1.2659 0.89%
2004-11-12 0 2.800 2.800 2.825 2.750 2.850 206,254,744 576,920,160 2.7971 1.248 1.248 1.259 1.226 1.270 462,700,278 1.2469 2.75%
2004-11-11 0 2.725 2.725 2.750 2.700 2.775 210,592,734 578,017,136 2.7447 1.215 1.215 1.226 1.204 1.237 472,431,880 1.2235 -0.91%
2004-11-10 0 2.750 2.700 2.725 2.675 2.750 266,360,762 724,722,931 2.7208 1.226 1.204 1.215 1.192 1.226 597,538,734 1.2128 1.85%
2004-11-09 0 2.700 2.675 2.700 2.625 2.725 239,212,000 640,115,109 2.6759 1.204 1.192 1.204 1.170 1.215 536,634,730 1.1928 3.85%
2004-11-08 0 2.600 2.600 2.625 2.575 2.650 121,958,000 319,058,301 2.6161 1.159 1.159 1.170 1.148 1.181 273,593,709 1.1662 0.00%
2004-11-05 0 2.600 2.600 2.625 2.575 2.650 223,824,800 582,104,269 2.6007 1.159 1.159 1.170 1.148 1.181 502,115,952 1.1593 2.97%
2004-11-04 0 2.525 2.525 2.550 2.500 2.575 172,052,500 434,517,456 2.5255 1.126 1.126 1.137 1.114 1.148 385,972,890 1.1258 1.00%
2004-11-03 0 2.500 2.475 2.500 2.450 2.500 102,445,583 254,266,810 2.4820 1.114 1.103 1.114 1.092 1.114 229,820,652 1.1064 1.01%
2004-11-02 0 2.475 2.450 2.475 2.450 2.500 123,558,000 304,504,306 2.4645 1.103 1.092 1.103 1.092 1.114 277,183,059 1.0986 0.00%
2004-11-01 0 2.475 2.450 2.475 2.425 2.500 129,027,100 317,086,123 2.4575 1.103 1.092 1.103 1.081 1.114 289,452,130 1.0955 -1.00%
2004-10-29 0 2.500 2.500 2.525 2.475 2.525 74,193,000 185,865,600 2.5052 1.114 1.114 1.126 1.103 1.126 166,440,398 1.1167 -0.99%
2004-10-28 0 2.525 2.525 2.550 2.475 2.550 127,701,209 319,588,818 2.5026 1.126 1.126 1.137 1.103 1.137 286,477,701 1.1156 2.02%
2004-10-27 0 2.475 2.450 2.475 2.450 2.500 62,251,100 153,967,142 2.4733 1.103 1.092 1.103 1.092 1.114 139,650,612 1.1025 0.00%
2004-10-26 0 2.475 2.450 2.475 2.450 2.500 55,866,000 138,061,358 2.4713 1.103 1.092 1.103 1.092 1.114 125,326,638 1.1016 0.00%
2004-10-25 0 2.475 2.450 2.475 2.450 2.500 51,515,700 127,381,668 2.4727 1.103 1.092 1.103 1.092 1.114 115,567,420 1.1022 -1.00%
2004-10-21 0 2.500 2.475 2.500 2.450 2.500 97,247,153 241,110,683 2.4794 1.114 1.103 1.114 1.092 1.114 218,158,787 1.1052 0.00%
2004-10-20 0 2.500 2.500 2.525 2.500 2.525 72,717,000 182,305,210 2.5071 1.114 1.114 1.126 1.114 1.126 163,129,223 1.1176 -1.96%
2004-10-19 0 2.550 2.525 2.550 2.475 2.550 90,926,900 228,730,221 2.5155 1.137 1.126 1.137 1.103 1.137 203,980,287 1.1213 3.03%
2004-10-18 0 2.475 2.475 2.500 2.475 2.525 69,305,100 173,043,374 2.4968 1.103 1.103 1.114 1.103 1.126 155,475,159 1.1130 -1.00%
2004-10-15 0 2.500 2.475 2.500 2.475 2.525 101,752,000 254,672,583 2.5029 1.114 1.103 1.114 1.103 1.126 228,264,707 1.1157 0.00%
2004-10-14 0 2.500 2.475 2.500 2.500 2.525 80,385,000 201,619,500 2.5082 1.114 1.103 1.114 1.114 1.126 180,331,182 1.1181 -1.96%
2004-10-13 0 2.550 2.525 2.550 2.525 2.600 94,772,000 240,509,336 2.5378 1.137 1.126 1.137 1.126 1.159 212,606,168 1.1312 -0.97%
2004-10-12 0 2.575 2.575 2.600 2.550 2.625 65,086,900 168,059,585 2.5821 1.148 1.148 1.159 1.137 1.170 146,012,286 1.1510 -1.90%
2004-10-11 0 2.625 2.600 2.625 2.575 2.625 52,282,000 136,301,962 2.6071 1.170 1.159 1.170 1.148 1.170 117,286,495 1.1621 0.00%
2004-10-08 0 2.625 2.625 2.650 2.600 2.675 96,670,060 255,254,455 2.6405 1.170 1.170 1.181 1.159 1.192 216,864,169 1.1770 -1.87%
2004-10-07 0 2.675 2.650 2.675 2.625 2.675 129,314,500 342,229,826 2.6465 1.192 1.181 1.192 1.170 1.192 290,096,867 1.1797 1.90%
2004-10-06 0 2.625 2.600 2.625 2.600 2.675 219,458,000 578,119,800 2.6343 1.170 1.159 1.170 1.159 1.192 492,319,719 1.1743 1.94%
2004-10-05 0 2.575 2.575 2.600 2.575 2.600 55,665,431 144,338,768 2.5930 1.148 1.148 1.159 1.148 1.159 124,876,693 1.1559 0.00%
2004-10-04 0 2.575 2.575 2.600 2.575 2.650 190,384,000 495,603,784 2.6032 1.148 1.148 1.159 1.148 1.181 427,096,744 1.1604 1.98%
2004-09-30 0 2.525 2.525 2.550 2.500 2.550 71,584,000 181,088,844 2.5297 1.126 1.126 1.137 1.114 1.137 160,587,514 1.1277 2.02%
2004-09-28 0 2.475 2.475 2.500 2.475 2.525 85,941,000 215,256,175 2.5047 1.103 1.103 1.114 1.103 1.126 192,795,200 1.1165 -1.98%
2004-09-27 0 2.525 2.500 2.525 2.500 2.550 53,780,100 135,815,980 2.5254 1.126 1.114 1.126 1.114 1.137 120,647,248 1.1257 -0.98%
2004-09-24 0 2.550 2.525 2.550 2.525 2.600 66,918,000 170,962,414 2.5548 1.137 1.126 1.137 1.126 1.159 150,120,073 1.1388 -1.92%
2004-09-23 0 2.600 2.575 2.600 2.550 2.600 107,020,700 275,732,708 2.5764 1.159 1.148 1.159 1.137 1.159 240,084,212 1.1485 0.97%
2004-09-22 0 2.575 2.550 2.575 2.550 2.625 189,282,000 491,219,550 2.5952 1.148 1.137 1.148 1.137 1.170 424,624,580 1.1568 -0.96%
2004-09-21 0 2.600 2.575 2.600 2.550 2.625 107,509,300 279,007,068 2.5952 1.159 1.148 1.159 1.137 1.170 241,180,309 1.1568 -0.95%
2004-09-20 0 2.625 2.600 2.625 2.550 2.650 179,319,770 467,168,285 2.6052 1.170 1.159 1.170 1.137 1.181 402,275,874 1.1613 1.94%
2004-09-17 0 2.575 2.550 2.575 2.550 2.600 201,281,000 518,238,565 2.5747 1.148 1.137 1.148 1.137 1.159 451,542,461 1.1477 0.00%
2004-09-16 0 2.575 2.550 2.575 2.500 2.600 112,245,800 286,237,745 2.5501 1.148 1.137 1.148 1.114 1.159 251,805,907 1.1367 1.98%
2004-09-15 0 2.525 2.500 2.525 2.475 2.525 67,996,000 169,895,282 2.4986 1.126 1.114 1.126 1.103 1.126 152,538,397 1.1138 1.00%
2004-09-14 0 2.500 2.475 2.500 2.475 2.525 154,863,300 385,931,218 2.4921 1.114 1.103 1.114 1.103 1.126 347,411,606 1.1109 1.01%
2004-09-13 0 2.475 2.450 2.475 2.425 2.500 96,851,354 238,651,926 2.4641 1.103 1.092 1.103 1.081 1.114 217,270,874 1.0984 1.02%
2004-09-10 0 2.450 2.425 2.450 2.425 2.475 191,243,000 469,435,524 2.4547 1.092 1.081 1.092 1.081 1.103 429,023,777 1.0942 -2.00%
2004-09-09 0 2.500 2.475 2.500 2.475 2.575 159,159,500 398,453,585 2.5035 1.114 1.103 1.114 1.103 1.148 357,049,460 1.1160 -2.91%
2004-09-08 0 2.575 2.550 2.575 2.550 2.625 158,632,000 411,849,568 2.5963 1.148 1.137 1.148 1.137 1.170 355,866,096 1.1573 -0.96%
2004-09-07 0 2.600 2.575 2.600 2.550 2.600 90,372,000 232,267,640 2.5701 1.159 1.148 1.159 1.137 1.159 202,735,456 1.1457 0.97%
2004-09-06 0 2.575 2.550 2.575 2.500 2.575 67,126,000 170,385,055 2.5383 1.148 1.137 1.148 1.114 1.148 150,586,688 1.1315 1.98%
2004-09-03 0 2.525 2.500 2.525 2.500 2.600 130,483,000 330,523,639 2.5331 1.126 1.114 1.126 1.114 1.159 292,718,214 1.1292 -1.94%
2004-09-02 0 2.575 2.550 2.575 2.550 2.625 177,200,000 456,956,378 2.5788 1.148 1.137 1.148 1.137 1.170 397,520,501 1.1495 -0.96%
2004-09-01 0 2.600 2.575 2.600 2.500 2.625 141,650,000 365,760,384 2.5821 1.159 1.148 1.159 1.114 1.170 317,769,633 1.1510 4.00%
2004-08-31 0 2.500 2.500 2.525 2.475 2.550 74,718,500 189,162,425 2.5317 1.114 1.114 1.126 1.103 1.137 167,619,275 1.1285 -1.96%
2004-08-30 0 2.550 2.550 2.575 2.500 2.575 54,128,000 137,486,750 2.5400 1.137 1.137 1.148 1.114 1.148 121,427,707 1.1323 0.00%
2004-08-27 0 2.550 2.525 2.550 2.500 2.600 62,232,000 158,514,844 2.5472 1.137 1.126 1.137 1.114 1.159 139,607,764 1.1354 -0.97%
2004-08-26 0 2.575 2.575 2.600 2.550 2.625 101,722,000 263,310,352 2.5885 1.148 1.148 1.159 1.137 1.170 228,197,407 1.1539 0.98%
2004-08-25 0 2.550 2.550 2.575 2.475 2.575 105,359,900 266,496,950 2.5294 1.137 1.137 1.148 1.103 1.148 236,358,467 1.1275 3.03%
2004-08-24 0 2.475 2.450 2.475 2.400 2.500 107,934,000 264,443,650 2.4500 1.103 1.092 1.103 1.070 1.114 242,133,057 1.0921 2.06%
2004-08-23 0 2.425 2.425 2.450 2.425 2.500 54,665,000 134,186,998 2.4547 1.081 1.081 1.092 1.081 1.114 122,632,383 1.0942 -2.02%
2004-08-20 0 2.475 2.450 2.475 2.450 2.500 54,419,534 134,932,890 2.4795 1.103 1.092 1.103 1.092 1.114 122,081,718 1.1053 0.00%
2004-08-19 0 2.475 2.475 2.500 2.475 2.550 80,980,000 203,216,510 2.5095 1.103 1.103 1.114 1.103 1.137 181,665,972 1.1186 0.00%
2004-08-18 0 2.475 2.450 2.475 2.450 2.525 84,020,000 209,160,600 2.4894 1.103 1.092 1.103 1.092 1.126 188,485,737 1.1097 0.00%
2004-08-17 0 2.475 2.450 2.475 2.450 2.500 25,401,000 62,989,180 2.4798 1.103 1.092 1.103 1.092 1.114 56,983,173 1.1054 1.02%
2004-08-16 0 2.450 2.450 2.475 2.425 2.500 27,636,449 68,295,788 2.4712 1.092 1.092 1.103 1.081 1.114 61,998,053 1.1016 -2.00%
2004-08-13 0 2.500 2.475 2.500 2.425 2.500 19,941,000 49,422,000 2.4784 1.114 1.103 1.114 1.081 1.114 44,734,516 1.1048 0.00%
2004-08-12 0 2.500 2.475 2.500 2.400 2.525 93,582,000 230,221,982 2.4601 1.114 1.103 1.114 1.070 1.126 209,936,589 1.0966 1.01%
2004-08-11 0 2.475 2.450 2.475 2.450 2.550 91,265,000 228,047,729 2.4987 1.103 1.092 1.103 1.092 1.137 204,738,762 1.1138 -1.00%
2004-08-10 0 2.500 2.500 2.525 2.500 2.550 40,244,000 101,582,300 2.5242 1.114 1.114 1.126 1.114 1.137 90,281,123 1.1252 -0.99%
2004-08-09 0 2.525 2.500 2.525 2.500 2.575 57,418,680 145,654,516 2.5367 1.126 1.114 1.126 1.114 1.148 128,809,833 1.1308 -1.94%
2004-08-06 0 2.575 2.550 2.575 2.550 2.625 38,063,500 98,455,326 2.5866 1.148 1.137 1.148 1.137 1.170 85,389,512 1.1530 -1.90%
2004-08-05 0 2.625 2.625 2.650 2.550 2.650 52,958,470 138,042,687 2.6066 1.170 1.170 1.181 1.137 1.181 118,804,049 1.1619 1.94%
2004-08-04 0 2.575 2.575 2.600 2.500 2.600 77,612,111 197,707,152 2.5474 1.148 1.148 1.159 1.114 1.159 174,110,639 1.1355 0.00%
2004-08-03 0 2.575 2.550 2.575 2.525 2.600 56,098,000 143,329,150 2.5550 1.148 1.137 1.148 1.126 1.159 125,847,094 1.1389 0.98%
2004-08-02 0 2.550 2.550 2.575 2.550 2.600 49,886,000 128,175,350 2.5694 1.137 1.137 1.148 1.137 1.159 111,911,443 1.1453 -1.92%
2004-07-30 0 2.600 2.575 2.600 2.575 2.625 36,123,200 93,972,616 2.6014 1.159 1.148 1.159 1.148 1.170 81,036,753 1.1596 0.00%
2004-07-29 0 2.600 2.575 2.600 2.550 2.650 46,826,000 121,131,250 2.5868 1.159 1.148 1.159 1.137 1.181 105,046,811 1.1531 -1.89%
2004-07-28 0 2.650 2.625 2.650 2.600 2.650 50,240,000 131,954,878 2.6265 1.181 1.170 1.181 1.159 1.181 112,705,587 1.1708 2.91%
2004-07-27 0 2.575 2.575 2.600 2.550 2.600 52,566,000 135,380,594 2.5754 1.148 1.148 1.159 1.137 1.159 117,923,604 1.1480 -0.96%
2004-07-26 0 2.600 2.575 2.600 2.550 2.600 74,622,000 191,232,484 2.5627 1.159 1.148 1.159 1.137 1.159 167,402,793 1.1423 -0.95%
2004-07-23 0 2.625 2.600 2.625 2.600 2.650 60,629,000 159,845,118 2.6364 1.170 1.159 1.170 1.159 1.181 136,011,684 1.1752 -1.87%
2004-07-22 0 2.675 2.650 2.675 2.625 2.675 41,871,285 111,226,309 2.6564 1.192 1.181 1.192 1.170 1.192 93,931,683 1.1841 -0.93%
2004-07-21 0 2.700 2.675 2.700 2.675 2.725 64,839,274 175,050,302 2.6998 1.204 1.192 1.204 1.192 1.215 145,456,776 1.2035 0.93%
2004-07-20 0 2.675 2.675 2.700 2.650 2.700 79,213,000 212,579,780 2.6836 1.192 1.192 1.204 1.181 1.204 177,701,983 1.1963 -0.93%
2004-07-19 0 2.700 2.675 2.700 2.625 2.725 131,214,316 351,595,620 2.6796 1.204 1.192 1.204 1.170 1.215 294,358,807 1.1944 0.93%
2004-07-16 0 2.675 2.675 2.700 2.550 2.700 99,801,000 262,652,782 2.6318 1.192 1.192 1.204 1.137 1.204 223,887,943 1.1731 4.90%
2004-07-15 0 2.550 2.550 2.575 2.525 2.600 43,776,000 111,940,036 2.5571 1.137 1.137 1.148 1.126 1.159 98,204,613 1.1399 0.00%
2004-07-14 0 2.550 2.550 2.575 2.550 2.600 44,342,000 113,968,050 2.5702 1.137 1.137 1.148 1.137 1.159 99,474,346 1.1457 -0.97%
2004-07-13 0 2.575 2.575 2.600 2.550 2.650 56,979,400 147,617,291 2.5907 1.148 1.148 1.159 1.137 1.181 127,824,377 1.1548 -1.90%
2004-07-12 0 2.625 2.600 2.625 2.600 2.700 83,984,000 222,380,700 2.6479 1.170 1.159 1.170 1.159 1.204 188,404,976 1.1803 -1.87%
2004-07-09 0 2.675 2.650 2.675 2.625 2.675 23,433,000 62,202,715 2.6545 1.192 1.181 1.192 1.170 1.192 52,568,273 1.1833 0.94%
2004-07-08 0 2.650 2.625 2.650 2.600 2.675 46,736,800 123,721,460 2.6472 1.181 1.170 1.181 1.159 1.192 104,846,705 1.1800 -0.93%
2004-07-07 0 2.675 2.650 2.675 2.650 2.750 116,481,430 314,209,855 2.6975 1.192 1.181 1.192 1.181 1.226 261,307,881 1.2025 -2.73%
2004-07-06 0 2.750 2.725 2.750 2.700 2.775 132,822,000 365,608,400 2.7526 1.226 1.215 1.226 1.204 1.237 297,965,395 1.2270 0.92%
2004-07-05 0 2.725 2.700 2.725 2.675 2.725 54,263,647 147,370,867 2.7158 1.215 1.204 1.215 1.192 1.215 121,732,010 1.2106 0.00%
2004-07-02 0 2.725 2.700 2.725 2.650 2.750 145,582,000 394,249,324 2.7081 1.215 1.204 1.215 1.181 1.226 326,590,461 1.2072 0.00%
2004-06-30 0 2.725 2.725 2.750 2.675 2.750 129,904,100 353,467,563 2.7210 1.215 1.215 1.226 1.192 1.226 291,419,543 1.2129 1.87%
2004-06-29 0 2.675 2.675 2.700 2.675 2.700 85,589,520 230,466,408 2.6927 1.192 1.192 1.204 1.192 1.204 192,006,709 1.2003 -0.93%
2004-06-28 0 2.700 2.675 2.700 2.625 2.700 77,369,800 206,184,735 2.6649 1.204 1.192 1.204 1.170 1.204 173,567,052 1.1879 1.89%
2004-06-25 0 2.650 2.650 2.675 2.650 2.700 160,340,560 428,534,380 2.6727 1.181 1.181 1.192 1.181 1.204 359,698,983 1.1914 0.00%
2004-06-24 0 2.650 2.625 2.650 2.600 2.675 196,991,600 520,145,573 2.6404 1.181 1.170 1.181 1.159 1.192 441,919,862 1.1770 3.92%
2004-06-23 0 2.550 2.525 2.550 2.475 2.575 66,553,000 168,959,700 2.5387 1.137 1.126 1.137 1.103 1.148 149,301,252 1.1317 2.00%
2004-06-21 0 2.500 2.500 2.525 2.450 2.550 79,716,000 199,342,350 2.5007 1.114 1.114 1.126 1.092 1.137 178,830,385 1.1147 2.04%
2004-06-18 0 2.450 2.475 2.500 2.425 2.525 132,856,280 328,674,206 2.4739 1.092 1.103 1.114 1.081 1.126 298,042,297 1.1028 -2.97%
2004-06-17 0 2.525 2.525 2.550 2.500 2.600 110,550,500 281,742,513 2.5485 1.126 1.126 1.137 1.114 1.159 248,002,766 1.1360 -1.94%
2004-06-16 0 2.575 2.575 2.600 2.575 2.650 64,435,001 168,020,755 2.6076 1.148 1.148 1.159 1.148 1.181 144,549,853 1.1624 0.00%
2004-06-15 0 2.575 2.575 2.600 2.525 2.625 90,146,000 232,412,940 2.5782 1.148 1.148 1.159 1.126 1.170 202,228,460 1.1493 0.00%
2004-06-14 0 2.575 2.575 2.600 2.575 2.725 147,802,916 390,979,182 2.6453 1.148 1.148 1.159 1.148 1.215 331,572,739 1.1792 -5.50%
2004-06-11 0 2.725 2.700 2.725 2.650 2.725 166,897,764 450,624,646 2.7000 1.215 1.204 1.215 1.181 1.215 374,409,045 1.2036 2.83%
2004-06-10 0 2.650 2.650 2.675 2.600 2.700 228,897,020 609,589,180 2.6632 1.181 1.181 1.192 1.159 1.204 513,494,685 1.1871 0.95%
2004-06-09 0 2.625 2.600 2.625 2.550 2.650 289,706,970 755,989,189 2.6095 1.170 1.159 1.170 1.137 1.181 649,912,302 1.1632 2.94%
2004-06-08 0 2.550 2.525 2.550 2.500 2.600 361,982,384 927,210,930 2.5615 1.137 1.126 1.137 1.114 1.159 812,050,896 1.1418 2.00%
2004-06-07 0 2.500 2.475 2.500 2.375 2.500 246,923,866 604,237,288 2.4471 1.114 1.103 1.114 1.059 1.114 553,935,096 1.0908 7.53%
2004-06-04 0 2.325 2.325 2.350 2.300 2.350 104,688,000 243,498,200 2.3259 1.036 1.036 1.048 1.025 1.048 234,851,164 1.0368 0.00%
2004-06-03 0 2.325 2.300 2.325 2.275 2.450 183,935,900 434,672,082 2.3632 1.036 1.025 1.036 1.014 1.092 412,631,440 1.0534 -5.10%
2004-06-02 0 2.450 2.450 2.475 2.375 2.475 150,473,000 366,981,561 2.4389 1.092 1.092 1.103 1.059 1.103 337,562,655 1.0872 2.08%
2004-06-01 0 2.400 2.375 2.400 2.375 2.450 73,665,143 177,715,936 2.4125 1.070 1.059 1.070 1.059 1.092 165,256,233 1.0754 -2.04%
2004-05-31 0 2.450 2.425 2.450 2.350 2.475 149,710,109 360,219,142 2.4061 1.092 1.081 1.092 1.048 1.103 335,851,228 1.0726 0.00%
2004-05-28 0 2.450 2.450 2.475 2.375 2.475 269,562,000 650,785,646 2.4142 1.092 1.092 1.103 1.059 1.103 604,720,211 1.0762 1.03%
2004-05-27 0 2.425 2.400 2.425 2.400 2.450 216,787,000 525,186,896 2.4226 1.081 1.070 1.081 1.070 1.092 486,327,748 1.0799 2.11%
2004-05-25 0 2.375 2.350 2.375 2.300 2.375 145,949,000 342,068,427 2.3438 1.059 1.048 1.059 1.025 1.059 327,413,768 1.0448 0.00%
2004-05-24 0 2.375 2.350 2.375 2.275 2.375 251,640,000 588,166,190 2.3373 1.059 1.048 1.059 1.014 1.059 564,515,005 1.0419 3.26%
2004-05-21 0 2.300 2.300 2.325 2.225 2.325 293,694,000 670,274,472 2.2822 1.025 1.025 1.036 0.992 1.036 658,856,581 1.0173 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 1.025 1.014 1.025 1.003 1.048 1,018,584,144 1.0274 -3.16%
2004-05-19 0 2.375 2.375 2.400 2.350 2.475 34,390,000 82,909,368 2.4109 1.059 1.059 1.070 1.048 1.103 77,148,589 1.0747 0.00%
2004-05-18 0 2.375 2.350 2.375 2.275 2.375 73,091,000 171,023,425 2.3399 1.059 1.048 1.059 1.014 1.059 163,968,233 1.0430 5.56%
2004-05-17 0 2.250 2.250 2.275 2.200 2.300 79,420,000 179,295,243 2.2576 1.003 1.003 1.014 0.981 1.025 178,166,356 1.0063 0.00%
2004-05-14 0 2.250 2.250 2.275 2.250 2.325 48,507,000 110,648,200 2.2811 1.003 1.003 1.014 1.003 1.036 108,817,872 1.0168 -2.17%
2004-05-13 0 2.300 2.300 2.325 2.300 2.350 54,965,283 127,814,405 2.3254 1.025 1.025 1.036 1.025 1.048 123,306,021 1.0366 -1.08%
2004-05-12 0 2.325 2.300 2.325 2.300 2.450 166,982,000 396,062,468 2.3719 1.036 1.025 1.036 1.025 1.092 374,598,016 1.0573 0.00%
2004-05-11 0 2.325 2.325 2.350 2.300 2.350 41,798,800 96,824,266 2.3164 1.036 1.036 1.048 1.025 1.048 93,769,074 1.0326 1.09%
2004-05-10 0 2.300 2.300 2.325 2.250 2.375 153,572,100 352,989,318 2.2985 1.025 1.025 1.036 1.003 1.059 344,515,001 1.0246 -5.15%
2004-05-07 0 2.425 2.425 2.450 2.350 2.450 42,380,000 102,215,978 2.4119 1.081 1.081 1.092 1.048 1.092 95,072,905 1.0751 1.04%
2004-05-06 0 2.400 2.400 2.425 2.350 2.425 92,536,100 221,142,693 2.3898 1.070 1.070 1.081 1.048 1.081 207,590,276 1.0653 1.05%
2004-05-05 0 2.375 2.375 2.400 2.300 2.400 92,788,000 218,578,250 2.3557 1.059 1.059 1.070 1.025 1.070 208,155,374 1.0501 2.15%
2004-05-04 0 2.325 2.300 2.325 2.275 2.425 165,395,251 386,980,840 2.3397 1.036 1.025 1.036 1.014 1.081 371,038,392 1.0430 3.33%
2004-05-03 0 2.250 2.250 2.275 2.225 2.325 66,442,000 152,028,958 2.2881 1.003 1.003 1.014 0.992 1.036 149,052,241 1.0200 -3.23%
2004-04-30 0 2.325 2.300 2.325 2.275 2.350 86,723,500 200,963,895 2.3173 1.036 1.025 1.036 1.014 1.048 194,550,616 1.0330 0.00%
2004-04-29 0 2.325 2.300 2.325 2.250 2.350 126,039,472 290,834,849 2.3075 1.036 1.025 1.036 1.003 1.048 282,749,854 1.0286 -4.12%
2004-04-28 0 2.425 2.425 2.450 2.400 2.450 61,891,500 150,194,288 2.4267 1.081 1.081 1.092 1.070 1.092 138,843,906 1.0817 1.04%
2004-04-27 0 2.400 2.400 2.425 2.375 2.450 38,196,944 92,214,621 2.4142 1.070 1.070 1.081 1.059 1.092 85,688,873 1.0762 -1.03%
2004-04-26 0 2.425 2.425 2.450 2.400 2.500 77,938,516 190,533,059 2.4447 1.081 1.081 1.092 1.070 1.114 174,842,878 1.0897 -3.96%
2004-04-23 0 2.525 2.475 2.500 2.425 2.525 79,323,276 197,721,217 2.4926 1.126 1.103 1.114 1.081 1.126 177,949,370 1.1111 5.21%
2004-04-22 0 2.400 2.375 2.400 2.300 2.450 66,968,060 158,998,680 2.3742 1.070 1.059 1.070 1.025 1.092 150,232,375 1.0584 2.13%
2004-04-21 0 2.350 2.325 2.350 2.300 2.400 164,050,175 386,234,444 2.3544 1.048 1.036 1.048 1.025 1.070 368,020,924 1.0495 -4.08%
2004-04-20 0 2.450 2.425 2.450 2.375 2.550 137,321,949 334,250,344 2.4341 1.092 1.081 1.092 1.059 1.137 308,060,327 1.0850 -3.92%
2004-04-19 0 2.550 2.525 2.550 2.525 2.575 40,378,000 102,677,548 2.5429 1.137 1.126 1.137 1.126 1.148 90,581,731 1.1335 0.00%
2004-04-16 0 2.550 2.525 2.550 2.500 2.600 116,665,000 295,640,453 2.5341 1.137 1.126 1.137 1.114 1.159 261,719,691 1.1296 0.99%
2004-04-15 0 2.525 2.500 2.525 2.475 2.575 142,754,000 359,748,270 2.5201 1.126 1.114 1.126 1.103 1.148 320,246,285 1.1233 -0.98%
2004-04-14 0 2.550 2.525 2.550 2.525 2.650 155,766,294 399,415,389 2.5642 1.137 1.126 1.137 1.126 1.181 349,437,332 1.1430 -6.42%
2004-04-13 0 2.725 2.700 2.725 2.650 2.775 94,613,000 254,760,891 2.6927 1.215 1.204 1.215 1.181 1.237 212,249,476 1.2003 -3.54%
2004-04-08 0 2.825 2.800 2.825 2.725 2.825 40,672,000 113,143,000 2.7818 1.259 1.248 1.259 1.215 1.259 91,241,274 1.2400 2.73%
2004-04-07 0 2.750 2.725 2.750 2.700 2.850 36,046,000 99,445,450 2.7588 1.226 1.215 1.226 1.204 1.270 80,863,567 1.2298 -2.65%
2004-04-06 0 2.825 2.825 2.850 2.750 2.850 70,780,000 198,350,900 2.8024 1.259 1.259 1.270 1.226 1.270 158,783,866 1.2492 2.73%
2004-04-02 0 2.750 2.725 2.750 2.675 2.750 51,075,300 138,116,750 2.7042 1.226 1.215 1.226 1.192 1.226 114,579,452 1.2054 2.80%
2004-04-01 0 2.675 2.650 2.675 2.625 2.700 30,489,700 80,991,705 2.6564 1.192 1.181 1.192 1.170 1.204 68,398,876 1.1841 -0.37%
2004-03-31 0 2.750 2.725 2.750 2.675 2.750 85,359,000 231,276,250 2.7095 1.197 1.186 1.197 1.164 1.197 196,125,262 1.1792 1.85%
2004-03-30 0 2.700 2.700 2.725 2.625 2.725 72,314,000 193,360,082 2.6739 1.175 1.175 1.186 1.142 1.186 166,152,394 1.1638 3.85%
2004-03-29 0 2.600 2.600 2.625 2.525 2.625 82,776,000 213,562,898 2.5800 1.132 1.132 1.142 1.099 1.142 190,190,427 1.1229 0.97%
2004-03-26 0 2.575 2.550 2.575 2.525 2.625 107,589,000 276,027,801 2.5656 1.121 1.110 1.121 1.099 1.142 247,202,062 1.1166 0.98%
2004-03-25 0 2.550 2.525 2.550 2.525 2.725 194,592,400 506,687,454 2.6038 1.110 1.099 1.110 1.099 1.186 447,105,582 1.1333 -7.27%
2004-03-24 0 2.750 2.725 2.750 2.650 2.775 70,308,000 190,756,456 2.7132 1.197 1.186 1.197 1.153 1.208 161,543,304 1.1808 2.80%
2004-03-23 0 2.675 2.650 2.675 2.625 2.700 43,658,100 116,305,063 2.6640 1.164 1.153 1.164 1.142 1.175 100,311,113 1.1594 1.90%
2004-03-22 0 2.625 2.625 2.650 2.625 2.675 56,148,000 148,864,982 2.6513 1.142 1.142 1.153 1.142 1.164 129,008,554 1.1539 -1.87%
2004-03-19 0 2.675 2.675 2.700 2.625 2.750 96,306,000 258,525,500 2.6844 1.164 1.164 1.175 1.142 1.197 221,277,656 1.1683 -2.73%
2004-03-18 0 2.750 2.750 2.775 2.725 2.825 104,314,000 288,646,650 2.7671 1.197 1.197 1.208 1.186 1.230 239,677,252 1.2043 -3.51%
2004-03-17 0 2.850 2.850 2.875 2.750 2.925 162,396,300 464,335,437 2.8593 1.240 1.240 1.251 1.197 1.273 373,130,154 1.2444 1.79%
2004-03-16 0 2.800 2.775 2.800 2.650 2.800 55,603,000 152,691,362 2.7461 1.219 1.208 1.219 1.153 1.219 127,756,334 1.1952 3.70%
2004-03-15 0 2.700 2.700 2.725 2.650 2.775 145,288,000 395,220,482 2.7203 1.175 1.175 1.186 1.153 1.208 333,821,238 1.1839 0.93%
2004-03-12 0 2.675 2.650 2.675 2.525 2.700 185,026,000 485,397,238 2.6234 1.164 1.153 1.164 1.099 1.175 425,125,326 1.1418 -0.93%
2004-03-11 0 2.700 2.675 2.700 2.650 2.725 132,604,000 356,681,130 2.6898 1.175 1.164 1.175 1.153 1.186 304,677,822 1.1707 -3.57%
2004-03-10 0 2.800 2.775 2.800 2.750 2.825 86,970,000 242,391,500 2.7871 1.219 1.208 1.219 1.197 1.230 199,826,779 1.2130 -1.75%
2004-03-09 0 2.850 2.825 2.850 2.800 2.875 39,764,000 113,236,100 2.8477 1.240 1.230 1.240 1.219 1.251 91,363,827 1.2394 -0.87%
2004-03-08 0 2.875 2.850 2.875 2.850 2.925 42,690,000 123,082,050 2.8832 1.251 1.240 1.251 1.240 1.273 98,086,756 1.2548 0.88%
2004-03-05 0 2.850 2.850 2.875 2.825 2.900 45,197,458 129,821,066 2.8723 1.240 1.240 1.251 1.230 1.262 103,848,022 1.2501 0.00%
2004-03-04 0 2.850 2.825 2.850 2.825 2.900 63,219,000 180,083,602 2.8486 1.240 1.230 1.240 1.230 1.262 145,255,250 1.2398 0.00%
2004-03-03 0 2.850 2.825 2.850 2.800 2.875 207,583,990 588,138,973 2.8333 1.240 1.230 1.240 1.219 1.251 476,955,733 1.2331 -2.56%
2004-03-02 0 2.925 2.925 2.950 2.900 3.075 97,006,000 291,794,900 3.0080 1.273 1.273 1.284 1.262 1.338 222,886,013 1.3092 -4.88%
2004-03-01 0 3.075 3.050 3.075 3.025 3.100 81,866,000 251,768,100 3.0754 1.338 1.327 1.338 1.317 1.349 188,099,564 1.3385 1.65%
2004-02-27 0 3.025 3.025 3.050 2.950 3.075 88,076,680 266,000,874 3.0201 1.317 1.317 1.327 1.284 1.338 202,369,544 1.3144 2.54%
2004-02-26 0 2.950 2.925 2.950 2.875 2.950 35,797,760 104,628,857 2.9228 1.284 1.273 1.284 1.251 1.284 82,250,788 1.2721 2.61%
2004-02-25 0 2.875 2.875 2.900 2.875 2.950 41,533,000 120,483,910 2.9009 1.251 1.251 1.262 1.251 1.284 95,428,373 1.2626 -0.86%
2004-02-24 0 2.900 2.875 2.900 2.875 2.925 38,132,000 110,572,072 2.8997 1.262 1.251 1.262 1.251 1.273 87,614,059 1.2620 -0.85%
2004-02-23 0 2.925 2.900 2.925 2.875 2.950 51,468,000 149,843,856 2.9114 1.273 1.262 1.273 1.251 1.284 118,255,544 1.2671 0.00%
2004-02-20 0 2.925 2.900 2.925 2.825 2.925 86,128,400 248,044,520 2.8799 1.273 1.262 1.273 1.230 1.273 197,893,075 1.2534 1.74%
2004-02-19 0 2.875 2.850 2.875 2.850 2.975 116,362,500 337,920,850 2.9040 1.251 1.240 1.251 1.240 1.295 267,360,510 1.2639 -3.36%
2004-02-18 0 2.975 2.950 2.975 2.925 3.050 116,262,900 347,047,804 2.9850 1.295 1.284 1.295 1.273 1.327 267,131,664 1.2992 0.00%
2004-02-17 0 2.975 2.975 3.000 2.925 3.025 184,539,000 550,040,945 2.9806 1.295 1.295 1.306 1.273 1.317 424,006,369 1.2972 -4.03%
2004-02-16 0 3.100 3.075 3.100 3.025 3.125 75,222,000 231,920,550 3.0831 1.349 1.338 1.349 1.317 1.360 172,833,965 1.3419 0.81%
2004-02-13 0 3.075 3.075 3.100 2.975 3.100 56,015,700 171,098,347 3.0545 1.338 1.338 1.349 1.295 1.349 128,704,575 1.3294 2.50%
2004-02-12 0 3.000 3.000 3.025 3.000 3.100 48,996,800 149,218,360 3.0455 1.306 1.306 1.317 1.306 1.349 112,577,587 1.3255 -1.64%
2004-02-11 0 3.050 3.025 3.050 3.000 3.125 45,402,000 138,715,292 3.0553 1.327 1.317 1.327 1.306 1.360 104,317,988 1.3297 0.00%
2004-02-10 0 3.050 3.025 3.050 3.025 3.175 70,555,000 219,118,268 3.1056 1.327 1.317 1.327 1.317 1.382 162,110,824 1.3517 -4.69%
2004-02-09 0 3.200 3.175 3.200 3.075 3.225 109,472,000 344,171,492 3.1439 1.393 1.382 1.393 1.338 1.404 251,528,540 1.3683 5.79%
2004-02-06 0 3.025 3.000 3.025 2.900 3.050 92,070,000 274,754,200 2.9842 1.317 1.306 1.317 1.262 1.327 211,544,803 1.2988 5.22%
2004-02-05 0 2.875 2.850 2.875 2.850 2.925 49,300,000 141,996,500 2.8803 1.251 1.240 1.251 1.240 1.273 113,274,235 1.2536 0.00%
2004-02-04 0 2.875 2.850 2.875 2.850 3.000 72,049,949 212,035,194 2.9429 1.251 1.240 1.251 1.240 1.306 165,545,697 1.2808 -3.36%
2004-02-03 0 2.975 2.975 3.000 2.825 3.000 112,471,000 329,456,459 2.9293 1.295 1.295 1.306 1.230 1.306 258,419,198 1.2749 3.48%
2004-02-02 0 2.875 2.850 2.875 2.800 2.900 119,302,000 340,972,522 2.8581 1.251 1.240 1.251 1.219 1.262 274,114,458 1.2439 0.00%
2004-01-30 0 2.875 2.850 2.875 2.800 2.925 263,841,000 754,329,525 2.8590 1.251 1.240 1.251 1.219 1.273 606,214,754 1.2443 -3.36%
2004-01-29 0 2.975 2.950 2.975 2.925 3.025 225,121,700 669,159,825 2.9724 1.295 1.284 1.295 1.273 1.317 517,251,284 1.2937 -5.56%
2004-01-28 0 3.150 3.150 3.175 3.125 3.250 68,676,000 219,128,576 3.1908 1.371 1.371 1.382 1.360 1.414 157,793,536 1.3887 -3.82%
2004-01-27 0 3.275 3.275 3.300 3.100 3.300 66,894,260 213,738,371 3.1952 1.425 1.425 1.436 1.349 1.436 153,699,718 1.3906 2.34%
2004-01-26 0 3.200 3.175 3.200 3.150 3.300 64,639,448 209,244,797 3.2371 1.393 1.382 1.393 1.371 1.436 148,518,945 1.4089 -1.54%
2004-01-21 0 3.250 3.250 3.275 3.225 3.300 78,500,000 255,892,090 3.2598 1.414 1.414 1.425 1.404 1.436 180,365,668 1.4187 0.00%
2004-01-20 0 3.250 3.225 3.250 3.175 3.300 83,332,000 269,813,150 3.2378 1.414 1.404 1.414 1.382 1.436 191,467,922 1.4092 2.36%
2004-01-19 0 3.175 3.175 3.200 3.050 3.200 75,803,600 236,782,982 3.1236 1.382 1.382 1.393 1.327 1.393 174,170,280 1.3595 0.79%
2004-01-16 0 3.150 3.125 3.150 3.100 3.200 48,790,000 153,870,628 3.1537 1.371 1.360 1.371 1.349 1.393 112,102,432 1.3726 0.80%
2004-01-15 0 3.125 3.125 3.150 3.125 3.250 77,654,000 247,174,800 3.1830 1.360 1.360 1.371 1.360 1.414 178,421,854 1.3853 0.00%
2004-01-14 0 3.125 3.125 3.150 3.100 3.250 92,574,240 294,935,186 3.1859 1.360 1.360 1.371 1.349 1.414 212,703,371 1.3866 -4.58%
2004-01-13 0 3.275 3.275 3.300 3.150 3.400 79,100,000 256,694,844 3.2452 1.425 1.425 1.436 1.371 1.480 181,744,259 1.4124 -2.24%
2004-01-12 0 3.350 3.350 3.375 3.275 3.450 119,707,322 400,838,060 3.3485 1.458 1.458 1.469 1.425 1.502 275,045,746 1.4574 -2.90%
2004-01-09 0 3.450 3.425 3.450 3.300 3.500 256,121,854 877,130,152 3.4247 1.502 1.491 1.502 1.436 1.523 588,478,844 1.4905 7.81%
2004-01-08 0 3.200 3.175 3.200 3.100 3.250 104,574,900 332,626,170 3.1807 1.393 1.382 1.393 1.349 1.414 240,276,709 1.3843 0.79%
2004-01-07 0 3.175 3.150 3.175 3.125 3.325 94,657,000 307,582,472 3.2494 1.382 1.371 1.382 1.360 1.447 217,488,828 1.4142 -2.31%
2004-01-06 0 3.250 3.225 3.250 3.175 3.350 96,124,000 312,113,174 3.2470 1.414 1.404 1.414 1.382 1.458 220,859,484 1.4132 -1.52%
2004-01-05 0 3.300 3.275 3.300 3.225 3.400 119,361,220 395,090,892 3.3100 1.436 1.425 1.436 1.404 1.480 274,250,524 1.4406 -1.49%
2004-01-02 0 3.350 3.325 3.350 3.200 3.400 134,031,000 444,502,521 3.3164 1.458 1.447 1.458 1.393 1.480 307,956,571 1.4434 4.69%
2003-12-31 0 3.200 3.175 3.200 2.975 3.200 125,913,100 392,949,675 3.1208 1.393 1.382 1.393 1.295 1.393 289,304,463 1.3583 6.67%
2003-12-30 0 3.000 2.975 3.000 2.925 3.075 168,492,000 503,780,975 2.9899 1.306 1.295 1.306 1.273 1.338 387,135,951 1.3013 4.35%
2003-12-29 0 2.875 2.850 2.875 2.775 2.875 47,134,000 133,691,250 2.8364 1.251 1.240 1.251 1.208 1.251 108,297,521 1.2345 0.00%
2003-12-24 0 2.875 2.850 2.875 2.800 2.875 36,427,300 103,704,891 2.8469 1.251 1.240 1.251 1.219 1.251 83,697,252 1.2390 0.00%
2003-12-23 0 2.875 2.850 2.875 2.775 2.875 81,410,000 230,668,840 2.8334 1.251 1.240 1.251 1.208 1.251 187,051,835 1.2332 0.88%
2003-12-22 0 2.850 2.850 2.875 2.750 2.900 116,898,000 331,478,700 2.8356 1.240 1.240 1.251 1.197 1.262 268,590,903 1.2341 0.88%
2003-12-19 0 2.825 2.800 2.825 2.725 2.825 114,904,000 318,534,911 2.7722 1.230 1.219 1.230 1.186 1.230 264,009,385 1.2065 3.67%
2003-12-18 0 2.725 2.700 2.725 2.575 2.725 106,302,000 283,795,654 2.6697 1.186 1.175 1.186 1.121 1.186 244,244,984 1.1619 3.81%
2003-12-17 0 2.625 2.600 2.625 2.525 2.750 106,074,800 277,770,195 2.6186 1.142 1.132 1.142 1.099 1.197 243,722,957 1.1397 -2.78%
2003-12-16 0 2.700 2.675 2.700 2.625 2.750 99,708,000 269,608,720 2.7040 1.175 1.164 1.175 1.142 1.197 229,094,268 1.1768 -0.92%
2003-12-15 0 2.725 2.725 2.750 2.700 2.925 86,844,000 242,990,800 2.7980 1.186 1.186 1.197 1.175 1.273 199,537,275 1.2178 -5.22%
2003-12-12 0 2.875 2.850 2.875 2.825 2.900 81,892,000 235,094,450 2.8708 1.251 1.240 1.251 1.230 1.262 188,159,303 1.2494 0.88%
2003-12-11 0 2.850 2.825 2.850 2.750 2.875 85,546,000 241,019,200 2.8174 1.240 1.230 1.240 1.197 1.251 196,554,923 1.2262 1.79%
2003-12-10 0 2.800 2.800 2.825 2.675 2.825 231,714,200 643,671,790 2.7779 1.219 1.219 1.230 1.164 1.230 532,398,554 1.2090 3.70%
2003-12-09 0 2.700 2.700 2.725 2.600 2.725 139,286,915 372,684,108 2.6757 1.175 1.175 1.186 1.132 1.186 320,032,834 1.1645 3.85%
2003-12-08 0 2.600 2.575 2.600 2.550 2.625 54,298,000 140,261,050 2.5832 1.132 1.121 1.132 1.110 1.142 124,757,899 1.1243 0.00%
2003-12-05 0 2.600 2.575 2.600 2.575 2.650 48,918,000 127,405,300 2.6045 1.132 1.121 1.132 1.121 1.153 112,396,532 1.1335 0.00%
2003-12-04 0 2.600 2.575 2.600 2.575 2.675 85,078,000 223,005,750 2.6212 1.132 1.121 1.132 1.121 1.164 195,479,622 1.1408 -1.89%
2003-12-03 0 2.650 2.625 2.650 2.550 2.725 123,936,000 328,376,900 2.6496 1.153 1.142 1.153 1.110 1.186 284,761,776 1.1532 1.92%
2003-12-02 0 2.600 2.600 2.625 2.575 2.700 122,307,000 322,182,710 2.6342 1.132 1.132 1.142 1.121 1.175 281,018,901 1.1465 -0.95%
2003-12-01 0 2.625 2.625 2.650 2.475 2.650 149,221,439 385,031,740 2.5803 1.142 1.142 1.153 1.077 1.153 342,858,911 1.1230 5.00%
2003-11-28 0 2.500 2.475 2.500 2.425 2.500 54,684,000 134,994,000 2.4686 1.088 1.077 1.088 1.055 1.088 125,644,792 1.0744 2.04%
2003-11-27 0 2.450 2.425 2.450 2.400 2.450 39,009,300 94,711,185 2.4279 1.066 1.055 1.066 1.045 1.066 89,629,789 1.0567 0.00%
2003-11-26 0 2.450 2.425 2.450 2.375 2.450 44,198,211 106,883,012 2.4183 1.066 1.055 1.066 1.034 1.066 101,552,100 1.0525 1.03%
2003-11-25 0 2.425 2.425 2.450 2.375 2.450 99,219,000 240,606,035 2.4250 1.055 1.055 1.066 1.034 1.066 227,970,716 1.0554 2.11%
2003-11-24 0 2.375 2.350 2.375 2.300 2.375 27,351,789 64,185,081 2.3467 1.034 1.023 1.034 1.001 1.034 62,844,888 1.0213 0.00%
2003-11-21 0 2.375 2.350 2.375 2.300 2.375 62,565,000 145,768,200 2.3299 1.034 1.023 1.034 1.001 1.034 143,752,586 1.0140 1.06%
2003-11-20 0 2.350 2.350 2.375 2.350 2.425 51,400,000 122,770,712 2.3885 1.023 1.023 1.034 1.023 1.055 118,099,304 1.0396 -1.05%
2003-11-19 0 2.375 2.350 2.375 2.350 2.425 97,794,000 232,290,432 2.3753 1.034 1.023 1.034 1.023 1.055 224,696,562 1.0338 -2.06%
2003-11-18 0 2.425 2.400 2.425 2.375 2.450 47,086,000 113,710,892 2.4150 1.055 1.045 1.055 1.034 1.066 108,187,234 1.0511 1.04%
2003-11-17 0 2.400 2.400 2.425 2.400 2.450 35,503,000 85,951,905 2.4210 1.045 1.045 1.055 1.045 1.066 81,573,533 1.0537 -3.03%
2003-11-14 0 2.475 2.475 2.500 2.475 2.525 45,632,000 113,889,813 2.4958 1.077 1.077 1.088 1.077 1.099 104,846,448 1.0863 1.02%
2003-11-13 0 2.450 2.450 2.475 2.450 2.525 87,147,500 216,278,075 2.4817 1.066 1.066 1.077 1.066 1.099 200,234,612 1.0801 3.16%
2003-11-12 0 2.375 2.375 2.400 2.350 2.450 72,234,000 173,131,310 2.3968 1.034 1.034 1.045 1.023 1.066 165,968,582 1.0432 2.15%
2003-11-11 0 2.325 2.325 2.350 2.325 2.425 79,018,000 187,461,280 2.3724 1.012 1.012 1.023 1.012 1.055 181,555,852 1.0325 -5.10%
2003-11-10 0 2.450 2.425 2.450 2.375 2.475 59,565,000 144,820,430 2.4313 1.066 1.055 1.066 1.034 1.077 136,859,631 1.0582 0.00%
2003-11-07 0 2.450 2.425 2.450 2.425 2.475 42,250,211 103,469,021 2.4490 1.066 1.055 1.066 1.055 1.077 97,076,274 1.0659 0.00%
2003-11-06 0 2.450 2.450 2.475 2.400 2.550 78,088,500 192,507,964 2.4653 1.066 1.066 1.077 1.045 1.110 179,420,184 1.0729 -1.01%
2003-11-05 0 2.475 2.450 2.475 2.450 2.500 62,387,000 154,254,522 2.4725 1.077 1.066 1.077 1.066 1.088 143,343,604 1.0761 -1.00%
2003-11-04 0 2.500 2.500 2.525 2.500 2.575 58,824,000 149,688,450 2.5447 1.088 1.088 1.099 1.088 1.121 135,157,071 1.1075 -2.91%
2003-11-03 0 2.575 2.550 2.575 2.525 2.600 71,870,480 184,427,604 2.5661 1.121 1.110 1.121 1.099 1.132 165,133,339 1.1168 0.00%
2003-10-31 0 2.575 2.575 2.600 2.500 2.625 124,194,700 318,633,467 2.5656 1.121 1.121 1.132 1.088 1.142 285,356,179 1.1166 0.98%
2003-10-30 0 2.550 2.525 2.550 2.400 2.575 94,762,000 236,580,800 2.4966 1.110 1.099 1.110 1.045 1.121 217,730,082 1.0866 0.99%
2003-10-29 0 2.525 2.525 2.550 2.525 2.700 192,960,000 498,884,960 2.5854 1.099 1.099 1.110 1.099 1.175 443,354,895 1.1252 -1.94%
2003-10-28 0 2.575 2.575 2.600 2.500 2.625 239,694,211 618,113,608 2.5788 1.121 1.121 1.132 1.088 1.142 550,733,840 1.1223 5.10%
2003-10-27 0 2.450 2.425 2.450 2.400 2.500 219,310,000 538,422,442 2.4551 1.066 1.055 1.066 1.045 1.088 503,898,021 1.0685 4.26%
2003-10-24 0 2.350 2.325 2.350 2.175 2.375 139,276,000 317,092,484 2.2767 1.023 1.012 1.023 0.947 1.034 320,007,755 0.9909 3.30%
2003-10-23 0 2.275 2.250 2.275 2.175 2.375 172,909,000 398,202,288 2.3030 0.990 0.979 0.990 0.947 1.034 397,284,679 1.0023 -5.21%
2003-10-22 0 2.400 2.375 2.400 2.375 2.425 91,504,000 219,693,874 2.4009 1.045 1.034 1.045 1.034 1.055 210,244,332 1.0449 -1.03%
2003-10-21 0 2.425 2.400 2.425 2.375 2.475 152,037,649 368,070,552 2.4209 1.055 1.045 1.055 1.034 1.077 349,329,581 1.0536 -2.02%
2003-10-20 0 2.475 2.450 2.475 2.425 2.500 111,160,493 274,605,887 2.4704 1.077 1.066 1.077 1.055 1.088 255,408,109 1.0752 -1.00%
2003-10-17 0 2.500 2.475 2.500 2.450 2.550 76,824,000 191,847,450 2.4972 1.088 1.077 1.088 1.066 1.110 176,514,803 1.0869 -0.99%
2003-10-16 0 2.525 2.525 2.550 2.475 2.600 119,595,000 303,859,670 2.5407 1.099 1.099 1.110 1.077 1.132 274,787,670 1.1058 1.00%
2003-10-15 0 2.500 2.500 2.525 2.400 2.550 139,083,000 346,793,900 2.4934 1.088 1.088 1.099 1.045 1.110 319,564,308 1.0852 2.04%
2003-10-14 0 2.450 2.425 2.450 2.375 2.475 178,244,000 433,805,700 2.4338 1.066 1.055 1.066 1.034 1.077 409,542,651 1.0592 0.00%
2003-10-13 0 2.450 2.425 2.450 2.275 2.450 150,537,200 360,402,490 2.3941 1.066 1.055 1.066 0.990 1.066 345,882,072 1.0420 5.38%
2003-10-10 0 2.325 2.325 2.350 2.275 2.400 159,344,000 369,989,258 2.3220 1.012 1.012 1.023 0.990 1.045 366,117,032 1.0106 0.00%
2003-10-09 0 2.325 2.300 2.325 2.200 2.350 350,183,800 795,833,881 2.2726 1.012 1.001 1.012 0.957 1.023 804,600,446 0.9891 6.90%
2003-10-08 0 2.175 2.175 2.200 2.075 2.200 180,491,700 388,975,339 2.1551 0.947 0.947 0.957 0.903 0.957 414,707,083 0.9380 3.57%
2003-10-07 0 2.100 2.075 2.100 2.050 2.100 62,445,000 130,145,942 2.0842 0.914 0.903 0.914 0.892 0.914 143,476,868 0.9071 1.20%
2003-10-06 0 2.075 2.075 2.100 2.075 2.125 86,254,000 180,004,698 2.0869 0.903 0.903 0.914 0.903 0.925 198,181,660 0.9083 0.00%
2003-10-03 0 2.075 2.050 2.075 2.050 2.100 127,373,000 262,926,376 2.0642 0.903 0.892 0.903 0.892 0.914 292,658,805 0.8984 1.22%
2003-10-02 0 2.050 2.025 2.050 2.000 2.075 72,453,200 147,354,760 2.0338 0.892 0.881 0.892 0.870 0.903 166,472,227 0.8852 2.50%
2003-09-30 0 2.000 2.000 2.025 1.970 2.025 74,648,000 149,235,510 1.9992 0.870 0.870 0.881 0.857 0.881 171,515,113 0.8701 1.52%
2003-09-29 0 1.970 1.960 1.970 1.960 2.025 87,442,559 173,606,458 1.9854 0.857 0.853 0.857 0.853 0.881 200,912,555 0.8641 -2.72%
2003-09-26 0 2.025 2.000 2.025 1.990 2.050 62,992,000 126,666,610 2.0108 0.881 0.870 0.881 0.866 0.892 144,733,683 0.8752 -2.41%
2003-09-25 0 2.075 2.050 2.075 2.000 2.125 105,466,000 218,032,398 2.0673 0.903 0.892 0.903 0.870 0.925 242,324,147 0.8998 1.22%
2003-09-24 0 2.050 2.025 2.050 2.000 2.050 55,937,000 112,921,755 2.0187 0.892 0.881 0.892 0.870 0.892 128,523,750 0.8786 1.23%
2003-09-23 0 2.025 2.000 2.025 1.950 2.050 100,999,000 202,292,162 2.0029 0.881 0.870 0.881 0.849 0.892 232,060,536 0.8717 3.32%
2003-09-22 0 1.960 1.960 1.970 1.930 1.980 35,384,000 69,148,500 1.9542 0.853 0.853 0.857 0.840 0.862 81,300,112 0.8505 0.51%
2003-09-19 0 1.950 1.940 1.950 1.920 2.050 84,826,394 166,602,122 1.9640 0.849 0.844 0.849 0.836 0.892 194,901,519 0.8548 -1.52%
2003-09-18 0 1.980 1.970 1.980 1.920 2.025 114,603,000 225,766,240 1.9700 0.862 0.857 0.862 0.836 0.881 263,317,792 0.8574 -1.00%
2003-09-17 0 2.000 1.990 2.000 1.980 2.050 161,936,943 327,264,921 2.0209 0.870 0.866 0.870 0.862 0.892 372,074,712 0.8796 0.00%
2003-09-16 0 2.000 1.990 2.000 1.980 2.025 345,463,500 690,244,378 1.9980 0.870 0.866 0.870 0.862 0.881 793,754,840 0.8696 -3.61%
2003-09-15 0 2.075 2.050 2.075 2.050 2.100 130,261,000 270,968,006 2.0802 0.903 0.892 0.903 0.892 0.914 299,294,424 0.9054 0.00%
2003-09-11 0 2.075 2.050 2.075 2.050 2.125 148,601,000 310,537,435 2.0897 0.903 0.892 0.903 0.892 0.925 341,433,358 0.9095 -2.35%
2003-09-10 0 2.125 2.100 2.125 2.075 2.200 144,986,000 309,401,400 2.1340 0.925 0.914 0.925 0.903 0.957 333,127,347 0.9288 -5.56%
2003-09-09 0 2.250 2.225 2.250 2.200 2.325 111,122,201 251,448,322 2.2628 0.979 0.968 0.979 0.957 1.012 255,320,127 0.9848 0.00%
2003-09-08 0 2.250 2.250 2.275 2.225 2.275 53,908,500 121,737,684 2.2582 0.979 0.979 0.990 0.968 0.990 123,862,963 0.9828 -2.17%
2003-09-05 0 2.300 2.275 2.300 2.250 2.350 84,248,000 193,284,864 2.2942 1.001 0.990 1.001 0.979 1.023 193,572,571 0.9985 -1.08%
2003-09-04 0 2.325 2.325 2.350 2.300 2.375 101,731,000 238,340,885 2.3429 1.012 1.012 1.023 1.001 1.034 233,742,417 1.0197 0.00%
2003-09-03 0 2.325 2.300 2.325 2.275 2.350 83,923,000 194,106,302 2.3129 1.012 1.001 1.012 0.990 1.023 192,825,834 1.0066 2.20%
2003-09-02 0 2.275 2.250 2.275 2.250 2.325 49,742,500 113,488,888 2.2815 0.990 0.979 0.990 0.979 1.012 114,290,946 0.9930 -1.09%
2003-09-01 0 2.300 2.275 2.300 2.150 2.350 145,338,943 326,282,162 2.2450 1.001 0.990 1.001 0.936 1.023 333,938,287 0.9771 6.98%
2003-08-29 0 2.150 2.125 2.150 2.125 2.175 87,428,000 187,734,700 2.1473 0.936 0.925 0.936 0.925 0.947 200,879,103 0.9346 0.00%
2003-08-28 0 2.150 2.125 2.150 2.100 2.150 26,827,000 56,747,350 2.1153 0.936 0.925 0.936 0.914 0.936 61,639,105 0.9206 1.18%
2003-08-27 0 2.125 2.100 2.125 2.075 2.150 25,035,000 52,882,350 2.1123 0.925 0.914 0.925 0.903 0.936 57,521,713 0.9193 1.19%
2003-08-26 0 2.100 2.075 2.100 2.050 2.125 45,418,000 94,456,522 2.0797 0.914 0.903 0.914 0.892 0.925 104,354,750 0.9051 -1.18%
2003-08-25 0 2.125 2.100 2.125 2.100 2.175 55,540,984 118,833,102 2.1396 0.925 0.914 0.925 0.914 0.947 127,613,843 0.9312 -2.30%
2003-08-22 0 2.175 2.150 2.175 2.125 2.175 43,132,000 92,767,900 2.1508 0.947 0.936 0.947 0.925 0.947 99,102,318 0.9361 2.35%
2003-08-21 0 2.125 2.100 2.125 2.075 2.150 28,440,000 60,258,565 2.1188 0.925 0.914 0.925 0.903 0.936 65,345,218 0.9222 1.19%
2003-08-20 0 2.100 2.075 2.100 2.050 2.125 45,284,000 94,585,610 2.0887 0.914 0.903 0.914 0.892 0.925 104,046,865 0.9091 1.20%
2003-08-19 0 2.075 2.075 2.100 2.075 2.200 82,322,000 176,548,250 2.1446 0.903 0.903 0.914 0.903 0.957 189,147,293 0.9334 -4.60%
2003-08-18 0 2.175 2.150 2.175 2.125 2.175 28,548,000 61,523,300 2.1551 0.947 0.936 0.947 0.925 0.947 65,593,364 0.9380 1.16%
2003-08-15 0 2.150 2.125 2.150 2.100 2.175 26,956,000 57,496,750 2.1330 0.936 0.925 0.936 0.914 0.947 61,935,502 0.9283 1.18%
2003-08-14 0 2.125 2.125 2.150 2.100 2.150 40,278,000 85,896,828 2.1326 0.925 0.925 0.936 0.914 0.936 92,544,820 0.9282 1.19%
2003-08-13 0 2.100 2.100 2.125 2.100 2.150 56,040,000 119,514,800 2.1327 0.914 0.914 0.925 0.914 0.936 128,760,408 0.9282 0.00%
2003-08-12 0 2.100 2.100 2.125 2.050 2.150 67,540,600 141,847,366 2.1002 0.914 0.914 0.925 0.892 0.936 155,184,783 0.9141 1.20%
2003-08-11 0 2.075 2.050 2.075 2.000 2.075 37,251,960 76,632,751 2.0571 0.903 0.892 0.903 0.870 0.903 85,592,034 0.8953 3.75%
2003-08-08 0 2.000 2.000 2.025 2.000 2.050 48,598,040 97,892,738 2.0143 0.870 0.870 0.881 0.870 0.892 111,661,375 0.8767 -1.23%
2003-08-07 0 2.025 2.000 2.025 2.000 2.050 57,784,000 116,956,058 2.0240 0.881 0.870 0.881 0.870 0.892 132,767,513 0.8809 -1.22%
2003-08-06 0 2.050 2.050 2.075 2.025 2.100 65,363,000 134,966,382 2.0649 0.892 0.892 0.903 0.881 0.914 150,181,416 0.8987 -3.53%
2003-08-05 0 2.125 2.100 2.125 2.100 2.150 37,486,000 79,553,650 2.1222 0.925 0.914 0.925 0.914 0.936 86,129,776 0.9236 -1.16%
2003-08-04 0 2.150 2.125 2.150 2.075 2.175 42,211,000 89,878,126 2.1293 0.936 0.925 0.936 0.903 0.947 96,986,181 0.9267 2.38%
2003-08-01 0 2.100 2.100 2.125 2.075 2.150 75,417,500 159,525,700 2.1152 0.914 0.914 0.925 0.903 0.936 173,283,156 0.9206 0.00%
2003-07-31 0 2.100 2.075 2.100 2.050 2.125 84,843,093 177,925,845 2.0971 0.914 0.903 0.914 0.892 0.925 194,939,887 0.9127 0.00%
2003-07-30 0 2.100 2.075 2.100 2.050 2.125 73,921,800 154,992,148 2.0967 0.914 0.903 0.914 0.892 0.925 169,846,558 0.9125 -2.33%
2003-07-29 0 2.150 2.150 2.175 2.100 2.200 65,352,000 140,177,475 2.1450 0.936 0.936 0.947 0.914 0.957 150,156,142 0.9335 1.18%
2003-07-28 0 2.125 2.100 2.125 2.050 2.150 78,436,000 165,604,800 2.1113 0.925 0.914 0.925 0.892 0.936 180,218,618 0.9189 6.25%
2003-07-25 0 2.000 1.990 2.000 1.980 2.050 38,290,000 76,997,220 2.0109 0.870 0.866 0.870 0.862 0.892 87,977,088 0.8752 0.00%
2003-07-24 0 2.000 1.990 2.000 1.960 2.025 71,322,000 142,146,378 1.9930 0.870 0.866 0.870 0.853 0.881 163,873,123 0.8674 0.00%
2003-07-23 0 2.000 1.990 2.000 1.990 2.100 97,546,400 197,512,594 2.0248 0.870 0.866 0.870 0.866 0.914 224,127,664 0.8813 -3.61%
2003-07-22 0 2.075 2.050 2.075 2.050 2.175 120,007,000 253,096,284 2.1090 0.903 0.892 0.903 0.892 0.947 275,734,302 0.9179 -5.68%
2003-07-21 0 2.200 2.200 2.225 2.150 2.225 81,736,000 179,561,150 2.1968 0.957 0.957 0.968 0.936 0.968 187,800,869 0.9561 3.53%
2003-07-18 0 2.125 2.100 2.125 2.000 2.125 91,882,000 190,224,910 2.0703 0.925 0.914 0.925 0.870 0.925 211,112,845 0.9011 2.41%
2003-07-17 0 2.075 2.075 2.100 2.000 2.175 121,364,000 254,829,350 2.0997 0.903 0.903 0.914 0.870 0.947 278,852,216 0.9139 1.22%
2003-07-16 0 2.050 2.050 2.075 1.990 2.075 75,323,000 152,702,390 2.0273 0.892 0.892 0.903 0.866 0.903 173,066,028 0.8823 2.50%
2003-07-15 0 2.000 1.990 2.000 1.970 2.050 99,710,000 198,838,378 1.9942 0.870 0.866 0.870 0.857 0.892 229,098,863 0.8679 1.52%
2003-07-14 0 1.970 1.960 1.970 1.960 1.980 95,152,000 187,734,780 1.9730 0.857 0.853 0.857 0.853 0.862 218,626,166 0.8587 0.51%
2003-07-11 0 1.960 1.960 1.970 1.930 1.970 73,393,600 143,901,516 1.9607 0.853 0.853 0.857 0.840 0.857 168,632,939 0.8533 -2.00%
2003-07-10 0 2.000 1.990 2.000 1.970 2.050 127,354,000 254,490,480 1.9983 0.870 0.866 0.870 0.857 0.892 292,615,150 0.8697 -2.44%
2003-07-09 0 2.050 2.025 2.050 1.960 2.075 149,198,000 302,104,370 2.0249 0.892 0.881 0.892 0.853 0.903 342,805,056 0.8813 5.67%
2003-07-08 0 1.940 1.940 1.950 1.860 1.960 97,189,000 185,687,250 1.9106 0.844 0.844 0.849 0.810 0.853 223,306,483 0.8315 4.86%
2003-07-07 0 1.850 1.850 1.860 1.780 1.860 64,490,000 117,823,160 1.8270 0.805 0.805 0.810 0.775 0.810 148,175,566 0.7952 3.35%
2003-07-04 0 1.790 1.780 1.790 1.760 1.790 21,355,662 38,022,792 1.7805 0.779 0.775 0.779 0.766 0.779 49,067,876 0.7749 0.56%
2003-07-03 0 1.780 1.780 1.790 1.760 1.800 52,810,000 94,063,480 1.7812 0.775 0.775 0.779 0.766 0.783 121,338,993 0.7752 0.00%
2003-07-02 0 1.780 1.780 1.790 1.770 1.800 43,934,000 78,576,200 1.7885 0.775 0.775 0.779 0.770 0.783 100,945,035 0.7784 -0.56%
2003-06-30 0 1.790 1.780 1.790 1.770 1.800 46,038,000 82,191,680 1.7853 0.779 0.775 0.779 0.770 0.783 105,779,295 0.7770 -1.10%
2003-06-27 0 1.810 1.810 1.820 1.790 1.820 29,542,000 53,388,690 1.8072 0.788 0.788 0.792 0.779 0.792 67,877,230 0.7865 1.69%
2003-06-26 0 1.780 1.780 1.800 1.770 1.800 36,924,000 65,690,018 1.7791 0.775 0.775 0.783 0.770 0.783 84,838,496 0.7743 -1.66%
2003-06-25 0 1.810 1.800 1.810 1.780 1.810 23,584,000 42,465,280 1.8006 0.788 0.783 0.788 0.775 0.788 54,187,821 0.7837 -0.55%
2003-06-24 0 1.820 1.810 1.820 1.770 1.820 62,415,000 111,481,920 1.7861 0.792 0.788 0.792 0.770 0.792 143,407,938 0.7774 -0.55%
2003-06-23 0 1.830 1.830 1.840 1.800 1.840 43,650,000 79,416,408 1.8194 0.796 0.796 0.801 0.783 0.801 100,292,502 0.7918 0.00%
2003-06-20 0 1.830 1.830 1.840 1.790 1.850 47,956,600 87,553,226 1.8257 0.796 0.796 0.801 0.779 0.805 110,187,569 0.7946 -0.54%
2003-06-19 0 1.840 1.830 1.840 1.790 1.840 34,860,000 63,459,982 1.8204 0.801 0.796 0.801 0.779 0.801 80,096,142 0.7923 2.22%
2003-06-18 0 1.800 1.790 1.800 1.790 1.850 90,409,000 164,390,618 1.8183 0.783 0.779 0.783 0.779 0.805 207,728,403 0.7914 -0.55%
2003-06-17 0 1.810 1.800 1.810 1.790 1.830 70,801,000 128,181,960 1.8105 0.788 0.783 0.788 0.779 0.796 162,676,047 0.7880 2.26%
2003-06-16 0 1.770 1.770 1.780 1.760 1.800 52,577,950 93,507,263 1.7785 0.770 0.770 0.775 0.766 0.783 120,805,823 0.7740 -1.12%
2003-06-13 0 1.790 1.780 1.790 1.720 1.810 108,916,000 192,464,264 1.7671 0.779 0.775 0.779 0.749 0.788 250,251,046 0.7691 3.47%
2003-06-12 0 1.730 1.720 1.730 1.690 1.730 83,542,000 142,905,460 1.7106 0.753 0.749 0.753 0.736 0.753 191,950,428 0.7445 1.76%
2003-06-11 0 1.700 1.700 1.710 1.690 1.720 70,648,000 120,293,400 1.7027 0.740 0.740 0.744 0.736 0.749 162,324,506 0.7411 -0.58%
2003-06-10 0 1.710 1.720 1.730 1.710 1.750 62,915,000 108,589,150 1.7260 0.744 0.749 0.753 0.744 0.762 144,556,764 0.7512 -3.39%
2003-06-09 0 1.770 1.760 1.770 1.750 1.770 38,690,000 68,215,840 1.7631 0.770 0.766 0.770 0.762 0.770 88,896,149 0.7674 0.00%
2003-06-06 0 1.770 1.760 1.770 1.720 1.770 55,282,000 96,361,316 1.7431 0.770 0.766 0.770 0.749 0.770 127,018,788 0.7586 1.72%
2003-06-05 0 1.740 1.740 1.750 1.720 1.770 120,942,000 211,080,000 1.7453 0.757 0.757 0.762 0.749 0.770 277,882,607 0.7596 1.16%
2003-06-03 0 1.720 1.720 1.730 1.670 1.730 63,800,000 108,867,856 1.7064 0.749 0.749 0.753 0.727 0.753 146,590,186 0.7427 0.58%
2003-06-02 0 1.710 1.710 1.720 1.690 1.730 79,961,896 136,721,988 1.7098 0.744 0.744 0.749 0.736 0.753 183,724,596 0.7442 1.18%
2003-05-30 0 1.690 1.680 1.690 1.620 1.700 95,730,500 159,936,572 1.6707 0.736 0.731 0.736 0.705 0.740 219,955,358 0.7271 3.05%
2003-05-29 0 1.640 1.630 1.640 1.630 1.660 46,419,000 76,057,612 1.6385 0.714 0.709 0.714 0.709 0.722 106,654,700 0.7131 -1.20%
2003-05-28 0 1.660 1.650 1.660 1.630 1.680 85,871,000 142,753,310 1.6624 0.722 0.718 0.722 0.709 0.731 197,301,660 0.7235 0.61%
2003-05-27 0 1.650 1.640 1.650 1.640 1.680 95,450,000 158,515,840 1.6607 0.718 0.714 0.718 0.714 0.731 219,310,866 0.7228 -2.94%
2003-05-26 0 1.700 1.700 1.720 1.640 1.720 142,762,000 240,525,320 1.6848 0.740 0.740 0.749 0.714 0.749 328,017,369 0.7333 3.66%
2003-05-23 0 1.640 1.640 1.650 1.580 1.650 145,286,000 235,084,840 1.6181 0.714 0.714 0.718 0.688 0.718 333,816,642 0.7042 3.14%
2003-05-22 0 1.590 1.580 1.590 1.560 1.600 64,918,000 102,573,780 1.5801 0.692 0.688 0.692 0.679 0.696 149,158,961 0.6877 0.63%
2003-05-21 0 1.580 1.570 1.580 1.540 1.590 59,956,000 94,214,740 1.5714 0.688 0.683 0.688 0.670 0.692 137,758,013 0.6839 1.94%
2003-05-20 0 1.550 1.540 1.550 1.540 1.550 25,044,000 38,714,016 1.5458 0.675 0.670 0.675 0.670 0.675 57,542,392 0.6728 -0.64%
2003-05-19 0 1.560 1.550 1.560 1.530 1.560 26,136,000 40,465,020 1.5482 0.679 0.675 0.679 0.666 0.679 60,051,428 0.6738 1.96%
2003-05-16 0 1.530 1.530 1.540 1.510 1.560 39,238,000 60,408,880 1.5396 0.666 0.666 0.670 0.657 0.679 90,155,262 0.6701 1.22%
2003-05-15 0 1.520 1.520 1.530 1.510 1.530 61,664,000 93,464,220 1.5157 0.658 0.658 0.662 0.654 0.662 142,466,907 0.6560 0.00%
2003-05-14 0 1.520 1.520 1.530 1.520 1.560 56,481,796 86,534,618 1.5321 0.658 0.658 0.662 0.658 0.675 130,494,077 0.6631 -3.18%
2003-05-13 0 1.570 1.550 1.570 1.540 1.580 90,202,000 140,999,156 1.5631 0.680 0.671 0.680 0.667 0.684 208,400,363 0.6766 -1.26%
2003-05-12 0 1.590 1.590 1.600 1.520 1.590 107,196,000 167,435,464 1.5620 0.688 0.688 0.693 0.658 0.688 247,662,860 0.6761 4.61%
2003-05-09 0 1.520 1.520 1.530 1.490 1.530 29,841,820 45,166,613 1.5135 0.658 0.658 0.662 0.645 0.662 68,945,767 0.6551 0.00%
2003-05-07 0 1.520 1.510 1.520 1.510 1.530 28,850,000 43,791,700 1.5179 0.658 0.654 0.658 0.654 0.662 66,654,292 0.6570 0.00%
2003-05-06 0 1.520 1.520 1.530 1.520 1.550 29,646,439 45,448,260 1.5330 0.658 0.658 0.662 0.658 0.671 68,494,364 0.6635 -1.94%
2003-05-05 0 1.550 1.550 1.560 1.510 1.560 62,014,000 95,309,080 1.5369 0.671 0.671 0.675 0.654 0.675 143,275,538 0.6652 2.65%
2003-05-02 0 1.510 1.510 1.520 1.470 1.520 55,305,000 83,204,610 1.5045 0.654 0.654 0.658 0.636 0.658 127,775,238 0.6512 1.34%
2003-04-30 0 1.490 1.490 1.500 1.470 1.520 65,792,000 98,343,614 1.4948 0.645 0.645 0.649 0.636 0.658 152,004,131 0.6470 -0.67%
2003-04-29 0 1.500 1.490 1.500 1.480 1.500 45,560,600 67,929,030 1.4910 0.649 0.645 0.649 0.641 0.649 105,262,029 0.6453 2.04%
2003-04-28 0 1.470 1.460 1.470 1.460 1.480 35,680,000 52,410,780 1.4689 0.636 0.632 0.636 0.632 0.641 82,434,147 0.6358 -1.34%
2003-04-25 0 1.490 1.480 1.490 1.410 1.500 121,920,500 179,083,737 1.4689 0.645 0.641 0.645 0.610 0.649 281,681,963 0.6358 4.20%
2003-04-24 0 1.430 1.420 1.430 1.390 1.440 83,887,000 119,045,144 1.4191 0.619 0.615 0.619 0.602 0.623 193,810,350 0.6142 2.14%
2003-04-23 0 1.400 1.390 1.400 1.380 1.440 43,415,500 61,206,923 1.4098 0.606 0.602 0.606 0.597 0.623 100,306,046 0.6102 -1.41%
2003-04-22 0 1.420 1.420 1.430 1.400 1.430 15,704,000 22,222,940 1.4151 0.615 0.615 0.619 0.606 0.619 36,282,115 0.6125 -1.39%
2003-04-17 0 1.440 1.440 1.450 1.420 1.450 45,734,000 65,677,700 1.4361 0.623 0.623 0.628 0.615 0.628 105,662,648 0.6216 1.41%
2003-04-16 0 1.420 1.420 1.430 1.380 1.440 128,139,500 181,042,960 1.4129 0.615 0.615 0.619 0.597 0.623 296,050,179 0.6115 2.90%
2003-04-15 0 1.380 1.370 1.380 1.370 1.380 34,463,000 47,435,390 1.3764 0.597 0.593 0.597 0.593 0.597 79,622,422 0.5958 0.00%
2003-04-14 0 1.380 1.370 1.380 1.370 1.390 85,472,000 117,689,756 1.3769 0.597 0.593 0.597 0.593 0.602 197,472,293 0.5960 -0.72%
2003-04-11 0 1.390 1.380 1.390 1.360 1.390 34,488,000 47,458,710 1.3761 0.602 0.597 0.602 0.589 0.602 79,680,181 0.5956 2.21%
2003-04-10 0 1.360 1.350 1.360 1.340 1.360 36,730,000 49,903,860 1.3587 0.589 0.584 0.589 0.580 0.589 84,860,040 0.5881 1.49%
2003-04-09 0 1.340 1.340 1.350 1.340 1.370 60,171,000 81,144,240 1.3486 0.580 0.580 0.584 0.580 0.593 139,017,519 0.5837 -2.90%
2003-04-08 0 1.380 1.370 1.380 1.370 1.400 44,797,000 61,889,090 1.3815 0.597 0.593 0.597 0.593 0.606 103,497,828 0.5980 -1.43%
2003-04-07 0 1.400 1.400 1.410 1.390 1.410 42,388,000 59,283,040 1.3986 0.606 0.606 0.610 0.602 0.610 97,932,136 0.6053 -0.71%
2003-04-04 0 1.410 1.400 1.410 1.380 1.420 30,350,000 42,632,860 1.4047 0.610 0.606 0.610 0.597 0.615 70,119,853 0.6080 1.44%
2003-04-03 0 1.390 1.390 1.400 1.380 1.400 32,186,000 44,579,640 1.3851 0.602 0.602 0.606 0.597 0.606 74,361,700 0.5995 0.72%
2003-04-02 0 1.380 1.370 1.380 1.360 1.390 26,210,000 36,135,338 1.3787 0.597 0.593 0.597 0.589 0.602 60,554,905 0.5967 0.73%
2003-04-01 0 1.370 1.370 1.380 1.370 1.390 40,522,000 55,922,660 1.3801 0.593 0.593 0.597 0.593 0.602 93,620,978 0.5973 -2.14%
2003-03-31 0 1.400 1.390 1.400 1.370 1.410 39,912,000 55,275,860 1.3849 0.606 0.602 0.606 0.593 0.610 92,211,650 0.5994 -1.41%
2003-03-28 0 1.420 1.400 1.420 1.410 1.440 28,018,000 39,801,000 1.4206 0.615 0.606 0.615 0.610 0.623 64,732,061 0.6149 0.00%
2003-03-27 0 1.420 1.410 1.420 1.400 1.420 36,507,508 51,301,516 1.4052 0.615 0.610 0.615 0.606 0.615 84,346,000 0.6082 1.43%
2003-03-26 0 1.400 1.400 1.410 1.400 1.420 28,292,000 39,745,200 1.4048 0.606 0.606 0.610 0.606 0.615 65,365,103 0.6080 0.72%
2003-03-25 0 1.390 1.390 1.400 1.380 1.410 28,676,000 39,952,040 1.3932 0.602 0.602 0.606 0.597 0.610 66,252,287 0.6030 -1.42%
2003-03-24 0 1.410 1.400 1.410 1.390 1.440 47,892,000 67,331,740 1.4059 0.610 0.606 0.610 0.602 0.623 110,648,435 0.6085 -1.40%
2003-03-21 0 1.430 1.420 1.430 1.420 1.440 25,104,000 35,754,280 1.4242 0.619 0.615 0.619 0.615 0.623 57,999,631 0.6165 -1.38%
2003-03-20 0 1.450 1.440 1.450 1.410 1.450 67,371,000 96,732,690 1.4358 0.628 0.623 0.628 0.610 0.628 155,652,212 0.6215 2.11%
2003-03-19 0 1.420 1.420 1.430 1.410 1.430 43,184,000 61,391,950 1.4216 0.615 0.615 0.619 0.610 0.619 99,771,194 0.6153 0.00%
2003-03-18 0 1.420 1.410 1.420 1.400 1.420 32,958,000 46,439,400 1.4090 0.615 0.610 0.615 0.606 0.615 76,145,309 0.6099 2.16%
2003-03-17 0 1.390 1.380 1.390 1.370 1.400 34,855,000 48,107,880 1.3802 0.602 0.597 0.602 0.593 0.606 80,528,088 0.5974 0.00%
2003-03-14 0 1.390 1.390 1.400 1.380 1.410 87,837,000 122,582,500 1.3956 0.602 0.602 0.606 0.597 0.610 202,936,328 0.6040 1.46%
2003-03-13 0 1.370 1.360 1.370 1.360 1.390 61,404,000 84,267,920 1.3724 0.593 0.589 0.593 0.589 0.602 141,866,210 0.5940 -0.72%
2003-03-12 0 1.380 1.370 1.380 1.330 1.380 114,272,000 154,793,126 1.3546 0.597 0.593 0.597 0.576 0.597 264,011,067 0.5863 2.99%
2003-03-11 0 1.340 1.340 1.350 1.330 1.360 43,014,000 57,667,320 1.3407 0.580 0.580 0.584 0.576 0.589 99,378,431 0.5803 -0.74%
2003-03-10 0 1.350 1.350 1.360 1.340 1.370 46,768,000 63,419,320 1.3560 0.584 0.584 0.589 0.580 0.593 108,051,575 0.5869 -1.46%
2003-03-07 0 1.370 1.360 1.370 1.350 1.390 94,057,028 128,728,218 1.3686 0.593 0.589 0.593 0.584 0.602 217,306,919 0.5924 -2.14%
2003-03-06 0 1.400 1.390 1.400 1.390 1.410 22,184,000 31,096,400 1.4017 0.606 0.602 0.606 0.602 0.610 51,253,339 0.6067 -0.71%
2003-03-05 0 1.410 1.400 1.420 1.400 1.430 33,092,997 46,723,244 1.4119 0.610 0.606 0.615 0.606 0.619 76,457,202 0.6111 -1.40%
2003-03-04 0 1.430 1.420 1.430 1.420 1.440 28,679,000 40,844,280 1.4242 0.619 0.615 0.619 0.615 0.623 66,259,218 0.6164 -0.69%
2003-03-03 0 1.440 1.430 1.440 1.420 1.450 174,914,000 248,965,180 1.4234 0.623 0.619 0.623 0.615 0.628 404,116,771 0.6161 0.70%
2003-02-28 0 1.430 1.420 1.430 1.400 1.440 69,668,000 99,019,186 1.4213 0.619 0.615 0.619 0.606 0.623 160,959,141 0.6152 -0.69%
2003-02-27 0 1.440 1.430 1.440 1.430 1.440 38,812,000 55,832,620 1.4385 0.623 0.619 0.623 0.619 0.623 89,670,239 0.6226 -0.69%
2003-02-26 0 1.450 1.440 1.450 1.440 1.460 19,802,000 28,715,800 1.4501 0.628 0.623 0.628 0.623 0.632 45,750,027 0.6277 -0.68%
2003-02-25 0 1.460 1.450 1.460 1.440 1.470 42,987,000 62,330,070 1.4500 0.632 0.628 0.632 0.623 0.636 99,316,050 0.6276 -0.68%
2003-02-24 0 1.470 1.470 1.480 1.470 1.490 20,480,000 30,300,540 1.4795 0.636 0.636 0.641 0.636 0.645 47,316,461 0.6404 -0.68%
2003-02-21 0 1.480 1.470 1.480 1.470 1.490 27,510,000 40,747,480 1.4812 0.641 0.636 0.641 0.636 0.645 63,558,391 0.6411 -0.67%
2003-02-20 0 1.490 1.480 1.490 1.470 1.500 38,276,000 56,910,540 1.4868 0.645 0.641 0.645 0.636 0.649 88,431,878 0.6436 0.68%
2003-02-19 0 1.480 1.470 1.480 1.470 1.490 27,976,000 41,355,500 1.4782 0.641 0.636 0.641 0.636 0.645 64,635,025 0.6398 0.68%
2003-02-18 0 1.470 1.470 1.480 1.460 1.480 29,002,000 42,725,060 1.4732 0.636 0.636 0.641 0.632 0.641 67,005,469 0.6376 -0.68%
2003-02-17 0 1.480 1.470 1.480 1.460 1.480 38,476,000 56,682,340 1.4732 0.641 0.636 0.641 0.632 0.641 88,893,953 0.6376 0.68%
2003-02-14 0 1.470 1.460 1.470 1.460 1.480 44,573,482 65,759,015 1.4753 0.636 0.632 0.636 0.632 0.641 102,981,417 0.6386 -1.34%
2003-02-13 0 1.490 1.480 1.490 1.480 1.510 50,280,000 74,803,980 1.4877 0.645 0.641 0.645 0.641 0.654 116,165,609 0.6439 -1.32%
2003-02-12 0 1.510 1.500 1.510 1.490 1.510 42,445,759 63,676,528 1.5002 0.654 0.649 0.654 0.645 0.654 98,065,581 0.6493 0.67%
2003-02-11 0 1.500 1.500 1.510 1.500 1.510 23,874,000 35,879,670 1.5029 0.649 0.649 0.654 0.649 0.654 55,157,871 0.6505 0.00%
2003-02-10 0 1.500 1.500 1.510 1.500 1.510 38,040,000 57,299,140 1.5063 0.649 0.649 0.654 0.649 0.654 87,886,630 0.6520 -0.66%
2003-02-07 0 1.510 1.500 1.510 1.500 1.510 27,236,000 41,031,820 1.5065 0.654 0.649 0.654 0.649 0.654 62,925,348 0.6521 0.00%
2003-02-06 0 1.510 1.500 1.510 1.490 1.510 142,774,000 214,304,427 1.5010 0.654 0.649 0.654 0.645 0.654 329,861,349 0.6497 0.67%
2003-02-05 0 1.500 1.500 1.510 1.490 1.520 54,375,000 81,968,200 1.5075 0.649 0.649 0.654 0.645 0.658 125,626,590 0.6525 0.00%
2003-02-04 0 1.500 1.500 1.510 1.490 1.520 143,173,000 214,566,690 1.4987 0.649 0.649 0.654 0.645 0.658 330,783,188 0.6487 -0.66%
2003-01-30 0 1.510 1.500 1.510 1.500 1.520 64,938,000 97,634,330 1.5035 0.654 0.649 0.654 0.649 0.658 150,031,072 0.6508 0.67%
2003-01-29 0 1.500 1.490 1.500 1.490 1.510 120,485,000 180,972,551 1.5020 0.649 0.645 0.649 0.645 0.654 278,365,421 0.6501 0.00%
2003-01-28 0 1.500 1.490 1.510 1.490 1.520 53,272,000 80,160,980 1.5047 0.649 0.645 0.654 0.645 0.658 123,078,248 0.6513 -1.32%
2003-01-27 0 1.520 1.520 1.530 1.500 1.540 163,073,000 247,955,660 1.5205 0.658 0.658 0.662 0.649 0.667 376,759,632 0.6581 0.00%
2003-01-24 0 1.520 1.520 1.530 1.500 1.530 137,858,850 208,779,810 1.5144 0.658 0.658 0.662 0.649 0.662 318,505,513 0.6555 0.00%
2003-01-23 0 1.520 1.520 1.530 1.490 1.540 110,103,421 167,767,292 1.5237 0.658 0.658 0.662 0.645 0.667 254,380,090 0.6595 1.33%
2003-01-22 0 1.500 1.490 1.500 1.480 1.510 91,537,000 137,074,310 1.4975 0.649 0.645 0.649 0.641 0.654 211,484,712 0.6482 0.67%
2003-01-21 0 1.490 1.490 1.500 1.480 1.510 77,104,000 115,450,320 1.4973 0.645 0.645 0.649 0.641 0.654 178,139,083 0.6481 0.68%
2003-01-20 0 1.480 1.470 1.480 1.470 1.490 23,446,000 34,647,920 1.4778 0.641 0.636 0.641 0.636 0.645 54,169,031 0.6396 0.00%
2003-01-17 0 1.480 1.480 1.490 1.480 1.510 67,576,000 101,012,860 1.4948 0.641 0.641 0.645 0.641 0.654 156,125,839 0.6470 -1.99%
2003-01-16 0 1.510 1.510 1.520 1.500 1.520 95,934,000 145,125,802 1.5128 0.654 0.654 0.658 0.649 0.658 221,643,427 0.6548 -0.66%
2003-01-15 0 1.520 1.520 1.530 1.520 1.540 87,031,000 132,937,160 1.5275 0.658 0.658 0.662 0.658 0.667 201,074,166 0.6611 0.00%
2003-01-14 0 1.520 1.520 1.530 1.510 1.530 154,774,662 235,381,907 1.5208 0.658 0.658 0.662 0.654 0.662 357,587,367 0.6583 0.00%
2003-01-13 0 1.520 1.520 1.530 1.490 1.540 150,566,000 228,752,180 1.5193 0.658 0.658 0.662 0.645 0.667 347,863,783 0.6576 2.01%
2003-01-10 0 1.490 1.480 1.490 1.470 1.510 178,518,303 266,323,471 1.4919 0.645 0.641 0.645 0.636 0.654 412,444,060 0.6457 0.00%
2003-01-09 0 1.490 1.480 1.490 1.470 1.500 208,457,323 309,880,105 1.4865 0.645 0.641 0.645 0.636 0.649 481,614,395 0.6434 1.36%
2003-01-08 0 1.470 1.460 1.470 1.410 1.480 185,140,000 269,830,980 1.4574 0.636 0.632 0.636 0.610 0.641 427,742,657 0.6308 4.26%
2003-01-07 0 1.410 1.400 1.410 1.400 1.420 28,868,165 40,746,234 1.4115 0.610 0.606 0.610 0.606 0.615 66,696,260 0.6109 0.71%
2003-01-06 0 1.400 1.390 1.400 1.380 1.410 19,178,000 26,771,540 1.3960 0.606 0.602 0.606 0.597 0.610 44,308,354 0.6042 0.72%
2003-01-03 0 1.390 1.380 1.390 1.380 1.400 13,412,000 18,640,120 1.3898 0.602 0.597 0.602 0.597 0.606 30,986,737 0.6016 0.72%
2003-01-02 0 1.380 1.370 1.380 1.360 1.380 14,020,000 19,246,080 1.3728 0.597 0.593 0.597 0.589 0.597 32,391,445 0.5942 0.73%
2002-12-31 0 1.370 1.370 1.380 1.350 1.380 15,098,000 20,665,280 1.3687 0.593 0.593 0.597 0.584 0.597 34,882,028 0.5924 -0.72%
2002-12-30 0 1.380 1.370 1.380 1.360 1.390 27,204,000 37,332,640 1.3723 0.597 0.593 0.597 0.589 0.602 62,851,416 0.5940 -0.72%
2002-12-27 0 1.390 1.380 1.390 1.380 1.400 19,598,000 27,267,404 1.3913 0.602 0.597 0.602 0.597 0.606 45,278,711 0.6022 -1.42%
2002-12-24 0 1.410 1.410 1.420 1.400 1.420 12,518,000 17,623,200 1.4078 0.610 0.610 0.615 0.606 0.615 28,921,263 0.6094 0.00%
2002-12-23 0 1.410 1.410 1.420 1.400 1.420 48,560,000 68,420,020 1.4090 0.610 0.610 0.615 0.606 0.615 112,191,765 0.6098 1.44%
2002-12-20 0 1.390 1.380 1.390 1.360 1.400 53,230,000 73,490,660 1.3806 0.602 0.597 0.602 0.589 0.606 122,981,212 0.5976 0.72%
2002-12-19 0 1.380 1.370 1.380 1.370 1.390 71,772,000 99,008,220 1.3795 0.597 0.593 0.597 0.593 0.602 165,820,168 0.5971 -1.43%
2002-12-18 0 1.400 1.390 1.400 1.380 1.400 40,518,000 56,370,240 1.3912 0.606 0.602 0.606 0.597 0.606 93,611,737 0.6022 -0.71%
2002-12-17 0 1.410 1.400 1.410 1.400 1.430 74,818,000 105,684,440 1.4126 0.610 0.606 0.610 0.606 0.619 172,857,568 0.6114 0.71%
2002-12-16 0 1.400 1.390 1.400 1.390 1.400 16,410,000 22,926,320 1.3971 0.606 0.602 0.606 0.602 0.606 37,913,239 0.6047 -0.71%
2002-12-13 0 1.410 1.400 1.410 1.370 1.410 39,455,000 54,979,550 1.3935 0.610 0.606 0.610 0.593 0.610 91,155,809 0.6031 1.44%
2002-12-12 0 1.390 1.390 1.400 1.380 1.410 28,808,000 40,182,940 1.3949 0.602 0.602 0.606 0.597 0.610 66,557,256 0.6037 -0.71%
2002-12-11 0 1.400 1.390 1.400 1.390 1.410 49,502,000 69,285,000 1.3996 0.606 0.602 0.606 0.602 0.610 114,368,138 0.6058 0.00%
2002-12-10 0 1.400 1.400 1.410 1.370 1.410 75,634,000 105,445,040 1.3941 0.606 0.606 0.610 0.593 0.610 174,742,833 0.6034 -0.71%
2002-12-09 0 1.410 1.410 1.420 1.410 1.440 70,604,000 99,998,940 1.4163 0.610 0.610 0.615 0.610 0.623 163,121,651 0.6130 -2.08%
2002-12-06 0 1.440 1.430 1.440 1.420 1.440 23,776,000 34,015,760 1.4307 0.623 0.619 0.623 0.615 0.623 54,931,454 0.6192 0.00%
2002-12-05 0 1.440 1.430 1.440 1.420 1.440 58,830,000 84,102,780 1.4296 0.623 0.619 0.623 0.615 0.623 135,919,307 0.6188 0.70%
2002-12-04 0 1.430 1.430 1.440 1.420 1.450 71,586,000 102,943,580 1.4380 0.619 0.619 0.623 0.615 0.628 165,390,439 0.6224 -2.72%
2002-12-03 0 1.470 1.470 1.480 1.460 1.480 73,890,000 108,870,000 1.4734 0.636 0.636 0.641 0.632 0.641 170,713,541 0.6377 -0.68%
2002-12-02 0 1.480 1.480 1.490 1.470 1.490 52,490,000 77,745,150 1.4811 0.641 0.641 0.645 0.636 0.645 121,271,535 0.6411 -0.67%
2002-11-29 0 1.490 1.480 1.490 1.460 1.500 142,458,000 211,063,920 1.4816 0.645 0.641 0.645 0.632 0.649 329,131,270 0.6413 0.00%
2002-11-28 0 1.490 1.480 1.490 1.460 1.500 238,272,000 352,477,288 1.4793 0.645 0.641 0.645 0.632 0.649 550,497,452 0.6403 3.47%
2002-11-27 0 1.440 1.430 1.440 1.420 1.450 59,286,000 85,155,620 1.4364 0.623 0.619 0.623 0.615 0.628 136,972,838 0.6217 0.00%
2002-11-26 0 1.440 1.430 1.440 1.410 1.470 128,082,000 184,162,340 1.4378 0.623 0.619 0.623 0.610 0.636 295,917,333 0.6223 1.41%
2002-11-25 0 1.420 1.410 1.420 1.400 1.430 93,272,000 132,424,680 1.4198 0.615 0.610 0.615 0.606 0.619 215,493,211 0.6145 -1.39%
2002-11-22 0 1.440 1.430 1.440 1.420 1.470 113,610,000 164,186,780 1.4452 0.623 0.619 0.623 0.615 0.636 262,481,599 0.6255 -1.37%
2002-11-21 0 1.460 1.450 1.460 1.450 1.470 104,199,000 151,823,760 1.4571 0.632 0.628 0.632 0.628 0.636 240,738,669 0.6307 0.69%
2002-11-20 0 1.450 1.450 1.460 1.450 1.470 100,770,000 146,770,680 1.4565 0.628 0.628 0.632 0.628 0.636 232,816,396 0.6304 -1.36%
2002-11-19 0 1.470 1.470 1.480 1.460 1.480 112,422,000 165,666,940 1.4736 0.636 0.636 0.641 0.632 0.641 259,736,875 0.6378 -1.34%
2002-11-18 0 1.490 1.480 1.490 1.460 1.510 348,681,000 519,101,620 1.4888 0.645 0.641 0.645 0.632 0.654 805,583,544 0.6444 2.76%
2002-11-15 0 1.450 1.440 1.450 1.390 1.470 357,979,000 517,635,350 1.4460 0.628 0.623 0.628 0.602 0.636 827,065,402 0.6259

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