GREAT WALL MOTOR COMPANY LIMITED (CN): H HKD

Exchange Code Listed Last trade Delisted
HK Main 02333  2003-12-15    
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
2026-01-22 0 13.63 13.62 13.63 13.52 13.89 12,522,962 170,875,851 13.645 13.63 13.62 13.63 13.52 13.89 12,522,962 13.645 -0.80%
2026-01-21 0 13.74 13.73 13.74 13.44 13.76 14,704,704 200,101,053 13.608 13.74 13.73 13.74 13.44 13.76 14,704,704 13.608 0.44%
2026-01-20 0 13.68 13.67 13.68 13.60 13.88 11,597,750 158,700,996 13.684 13.68 13.67 13.68 13.60 13.88 11,597,750 13.684 -0.94%
2026-01-19 0 13.81 13.81 13.82 13.81 14.07 10,396,782 144,578,936 13.906 13.81 13.81 13.82 13.81 14.07 10,396,782 13.906 -1.71%
2026-01-16 0 14.05 14.04 14.05 13.97 14.29 10,343,100 145,854,789 14.102 14.05 14.04 14.05 13.97 14.29 10,343,100 14.102 -0.57%
2026-01-15 0 14.13 14.12 14.13 13.93 14.34 21,008,597 294,928,028 14.038 14.13 14.12 14.13 13.93 14.34 21,008,597 14.038 -0.14%
2026-01-14 0 14.15 14.15 14.16 14.02 14.50 22,359,164 318,132,857 14.228 14.15 14.15 14.16 14.02 14.50 22,359,164 14.228 -1.32%
2026-01-13 0 14.34 14.30 14.34 14.15 14.40 20,224,288 288,874,467 14.284 14.34 14.30 14.34 14.15 14.40 20,224,288 14.284 2.36%
2026-01-12 0 14.01 14.00 14.01 13.94 14.52 32,575,357 457,830,379 14.055 14.01 14.00 14.01 13.94 14.52 32,575,357 14.055 -2.71%
2026-01-09 0 14.40 14.40 14.41 14.34 14.61 14,684,710 212,265,158 14.455 14.40 14.40 14.41 14.34 14.61 14,684,710 14.455 -0.69%
2026-01-08 0 14.50 14.49 14.50 14.35 14.60 12,316,953 178,257,723 14.473 14.50 14.49 14.50 14.35 14.60 12,316,953 14.473 -1.02%
2026-01-07 0 14.65 14.64 14.65 14.32 14.67 13,383,860 193,918,283 14.489 14.65 14.64 14.65 14.32 14.67 13,383,860 14.489 0.21%
2026-01-06 0 14.62 14.61 14.62 14.21 14.64 17,730,043 257,191,440 14.506 14.62 14.61 14.62 14.21 14.64 17,730,043 14.506 3.03%
2026-01-05 0 14.19 14.19 14.20 14.00 15.15 40,579,281 580,449,789 14.304 14.19 14.19 14.20 14.00 15.15 40,579,281 14.304 -6.15%
2026-01-02 0 15.12 15.11 15.12 14.93 15.27 4,524,333 68,398,579 15.118 15.12 15.11 15.12 14.93 15.27 4,524,333 15.118 -1.18%
2025-12-31 0 15.30 15.28 15.30 14.80 15.36 19,308,326 292,410,357 15.144 15.30 15.28 15.30 14.80 15.36 19,308,326 15.144 3.24%
2025-12-30 0 14.82 14.82 14.83 14.63 14.91 11,810,000 174,853,012 14.806 14.82 14.82 14.83 14.63 14.91 11,810,000 14.806 1.09%
2025-12-29 0 14.66 14.66 14.67 14.50 15.13 23,295,990 347,019,267 14.896 14.66 14.66 14.67 14.50 15.13 23,295,990 14.896 1.95%
2025-12-24 0 14.38 14.37 14.38 14.27 14.53 4,505,512 64,692,409 14.359 14.38 14.37 14.38 14.27 14.53 4,505,512 14.359 -0.42%
2025-12-23 0 14.44 14.43 14.44 14.32 14.75 9,848,182 142,273,087 14.447 14.44 14.43 14.44 14.32 14.75 9,848,182 14.447 -1.43%
2025-12-22 0 14.65 14.64 14.65 14.50 14.79 8,579,154 125,695,045 14.651 14.65 14.64 14.65 14.50 14.79 8,579,154 14.651 1.31%
2025-12-19 0 14.46 14.45 14.46 14.21 14.46 28,827,231 416,198,101 14.438 14.46 14.45 14.46 14.21 14.46 28,827,231 14.438 0.91%
2025-12-18 0 14.33 14.32 14.33 14.10 14.48 10,707,313 152,615,247 14.253 14.33 14.32 14.33 14.10 14.48 10,707,313 14.253 -1.17%
2025-12-17 0 14.50 14.48 14.50 14.40 14.78 8,650,990 125,561,142 14.514 14.50 14.48 14.50 14.40 14.78 8,650,990 14.514 -1.23%
2025-12-16 0 14.68 14.66 14.68 14.48 14.92 9,161,400 134,214,598 14.650 14.68 14.66 14.68 14.48 14.92 9,161,400 14.650 -1.08%
2025-12-15 0 14.84 14.83 14.84 14.73 15.27 12,002,809 179,939,578 14.991 14.84 14.83 14.84 14.73 15.27 12,002,809 14.991 -0.93%
2025-12-12 0 14.98 14.96 14.98 14.59 15.05 9,897,491 147,395,558 14.892 14.98 14.96 14.98 14.59 15.05 9,897,491 14.892 0.88%
2025-12-11 0 14.85 14.84 14.85 14.46 14.99 10,819,586 160,326,544 14.818 14.85 14.84 14.85 14.46 14.99 10,819,586 14.818 0.88%
2025-12-10 0 14.72 14.67 14.72 14.41 14.72 10,149,404 148,529,554 14.634 14.72 14.67 14.72 14.41 14.72 10,149,404 14.634 0.96%
2025-12-09 0 14.58 14.55 14.58 14.44 14.66 13,036,951 189,752,103 14.555 14.58 14.55 14.58 14.44 14.66 13,036,951 14.555 0.28%
2025-12-08 0 14.54 14.50 14.54 14.40 14.86 15,852,438 230,182,915 14.520 14.54 14.50 14.54 14.40 14.86 15,852,438 14.520 -1.22%
2025-12-05 0 14.72 14.71 14.72 14.48 14.86 10,055,618 146,827,902 14.602 14.72 14.71 14.72 14.48 14.86 10,055,618 14.602 -0.94%
2025-12-04 0 14.86 14.85 14.86 14.37 14.87 13,271,345 194,905,213 14.686 14.86 14.85 14.86 14.37 14.87 13,271,345 14.686 2.55%
2025-12-03 0 14.49 14.48 14.49 14.39 14.79 16,144,287 234,398,490 14.519 14.49 14.48 14.49 14.39 14.79 16,144,287 14.519 -2.03%
2025-12-02 0 14.79 14.76 14.79 14.58 14.91 16,014,003 235,225,830 14.689 14.79 14.76 14.79 14.58 14.91 16,014,003 14.689 -0.07%
2025-12-01 0 14.80 14.79 14.80 14.68 15.08 15,200,834 226,299,612 14.887 14.80 14.79 14.80 14.68 15.08 15,200,834 14.887 -1.14%
2025-11-28 0 14.97 14.97 15.01 14.82 15.08 7,835,000 117,301,384 14.971 14.97 14.97 15.01 14.82 15.08 7,835,000 14.971 0.13%
2025-11-27 0 14.95 14.94 14.95 14.83 15.12 5,273,400 79,046,776 14.990 14.95 14.94 14.95 14.83 15.12 5,273,400 14.990 0.00%
2025-11-26 0 14.95 14.91 14.95 14.89 15.16 6,840,537 102,689,597 15.012 14.95 14.91 14.95 14.89 15.16 6,840,537 15.012 0.40%
2025-11-25 0 14.89 14.89 14.92 14.82 15.06 6,320,566 94,449,730 14.943 14.89 14.89 14.92 14.82 15.06 6,320,566 14.943 0.61%
2025-11-24 0 14.80 14.79 14.80 14.63 14.88 12,266,562 181,198,425 14.772 14.80 14.79 14.80 14.63 14.88 12,266,562 14.772 1.93%
2025-11-21 0 14.52 14.52 14.53 14.40 14.74 16,945,566 246,714,328 14.559 14.52 14.52 14.53 14.40 14.74 16,945,566 14.559 -3.71%
2025-11-20 0 15.08 15.07 15.08 14.90 15.17 9,134,026 137,199,412 15.021 15.08 15.07 15.08 14.90 15.17 9,134,026 15.021 -0.07%
2025-11-19 0 15.09 15.07 15.09 14.99 15.15 7,736,922 116,575,196 15.067 15.09 15.07 15.09 14.99 15.15 7,736,922 15.067 0.27%
2025-11-18 0 15.05 15.04 15.05 14.89 15.63 24,431,774 367,557,527 15.044 15.05 15.04 15.05 14.89 15.63 24,431,774 15.044 -3.71%
2025-11-17 0 15.63 15.58 15.63 15.28 15.74 9,199,840 142,644,105 15.505 15.63 15.58 15.63 15.28 15.74 9,199,840 15.505 0.06%
2025-11-14 0 15.62 15.60 15.62 15.50 16.24 22,392,500 354,518,889 15.832 15.62 15.60 15.62 15.50 16.24 22,392,500 15.832 -3.70%
2025-11-13 0 16.22 16.21 16.22 16.08 16.48 7,446,325 120,716,096 16.211 16.22 16.21 16.22 16.08 16.48 7,446,325 16.211 -0.12%
2025-11-12 0 16.24 16.23 16.24 16.14 16.41 12,591,261 205,102,152 16.289 16.24 16.23 16.24 16.14 16.41 12,591,261 16.289 -0.31%
2025-11-11 0 16.29 16.29 16.30 16.07 16.72 16,149,333 263,696,548 16.329 16.29 16.29 16.30 16.07 16.72 16,149,333 16.329 -2.10%
2025-11-10 0 16.64 16.64 16.65 15.42 16.75 40,850,013 670,680,234 16.418 16.64 16.64 16.65 15.42 16.75 40,850,013 16.418 8.19%
2025-11-07 0 15.38 15.35 15.38 15.26 15.78 12,269,207 190,179,750 15.501 15.38 15.35 15.38 15.26 15.78 12,269,207 15.501 -0.97%
2025-11-06 0 15.53 15.51 15.53 15.26 15.64 19,710,448 305,209,286 15.485 15.53 15.51 15.53 15.26 15.64 19,710,448 15.485 1.84%
2025-11-05 0 15.25 15.25 15.26 14.73 15.30 8,509,495 128,857,956 15.143 15.25 15.25 15.26 14.73 15.30 8,509,495 15.143 1.13%
2025-11-04 0 15.08 15.07 15.08 15.00 15.34 9,592,851 145,430,597 15.160 15.08 15.07 15.08 15.00 15.34 9,592,851 15.160 -0.40%
2025-11-03 0 15.14 15.13 15.14 15.03 15.61 15,195,517 231,258,036 15.219 15.14 15.13 15.14 15.03 15.61 15,195,517 15.219 0.07%
2025-10-31 0 15.13 15.13 15.14 15.08 15.60 18,712,463 286,242,235 15.297 15.13 15.13 15.14 15.08 15.60 18,712,463 15.297 -3.14%
2025-10-30 0 15.62 15.62 15.63 15.38 15.81 16,501,723 257,142,334 15.583 15.62 15.62 15.63 15.38 15.81 16,501,723 15.583 -0.13%
2025-10-28 0 15.64 15.63 15.64 15.47 15.98 18,334,451 289,397,907 15.784 15.64 15.63 15.64 15.47 15.98 18,334,451 15.784 -0.38%
2025-10-27 0 15.70 15.68 15.70 14.92 15.87 26,887,723 419,323,538 15.595 15.70 15.68 15.70 14.92 15.87 26,887,723 15.595 1.49%
2025-10-24 0 15.47 15.45 15.47 15.39 15.65 14,059,913 218,030,716 15.507 15.47 15.45 15.47 15.39 15.65 14,059,913 15.507 0.06%
2025-10-23 0 15.46 15.43 15.46 15.00 15.51 10,216,530 156,051,180 15.274 15.46 15.43 15.46 15.00 15.51 10,216,530 15.274 1.58%
2025-10-22 0 15.22 15.22 15.24 15.18 15.71 11,958,679 183,160,472 15.316 15.22 15.22 15.24 15.18 15.71 11,958,679 15.316 -2.87%
2025-10-21 0 15.67 15.66 15.67 15.12 15.76 22,080,866 343,375,791 15.551 15.67 15.66 15.67 15.12 15.76 22,080,866 15.551 3.50%
2025-10-20 0 15.14 15.14 15.16 14.96 15.28 21,323,904 322,396,967 15.119 15.14 15.14 15.16 14.96 15.28 21,323,904 15.119 1.82%
2025-10-17 0 14.87 14.85 14.87 14.71 15.34 25,482,901 381,471,020 14.970 14.87 14.85 14.87 14.71 15.34 25,482,901 14.970 -3.63%
2025-10-16 0 15.43 15.42 15.43 15.10 15.78 31,919,817 489,056,901 15.321 15.43 15.42 15.43 15.10 15.78 31,919,817 15.321 -1.91%
2025-10-15 0 15.73 15.71 15.73 15.34 15.79 16,871,306 263,381,493 15.611 15.73 15.71 15.73 15.34 15.79 16,871,306 15.611 2.61%
2025-10-14 0 15.33 15.33 15.34 15.28 16.20 30,656,021 478,914,290 15.622 15.33 15.33 15.34 15.28 16.20 30,656,021 15.622 -4.07%
2025-10-13 0 15.98 15.98 15.99 15.75 16.43 29,893,641 477,746,102 15.982 15.98 15.98 15.99 15.75 16.43 29,893,641 15.982 -4.02%
2025-10-10 0 16.65 16.64 16.65 16.50 17.15 17,162,706 288,272,713 16.796 16.65 16.64 16.65 16.50 17.15 17,162,706 16.796 -0.42%
2025-10-09 0 16.72 16.71 16.72 16.40 17.39 28,618,522 477,996,885 16.702 16.72 16.71 16.72 16.40 17.39 28,618,522 16.702 -2.56%
2025-10-08 0 17.16 17.15 17.16 16.76 17.33 7,824,074 134,323,069 17.168 17.16 17.15 17.16 16.76 17.33 7,824,074 17.168 1.12%
2025-10-06 0 16.97 16.94 16.97 16.77 17.13 4,419,724 74,752,271 16.913 16.97 16.94 16.97 16.77 17.13 4,419,724 16.913 -0.18%
2025-10-03 0 17.00 16.99 17.00 16.70 17.01 5,115,803 86,274,186 16.864 17.00 16.99 17.00 16.70 17.01 5,115,803 16.864 0.00%
2025-10-02 0 17.00 16.98 17.00 16.60 17.69 12,940,942 219,672,278 16.975 17.00 16.98 17.00 16.60 17.69 12,940,942 16.975 1.19%
2025-09-30 0 16.80 16.79 16.80 16.38 16.94 20,873,229 347,688,878 16.657 16.80 16.79 16.80 16.38 16.94 20,873,229 16.657 0.48%
2025-09-29 0 16.72 16.71 16.72 16.40 16.78 17,626,593 293,105,235 16.629 16.72 16.71 16.72 16.40 16.78 17,626,593 16.629 1.46%
2025-09-26 0 16.48 16.47 16.48 16.29 16.79 17,533,842 289,729,999 16.524 16.48 16.47 16.48 16.29 16.79 17,533,842 16.524 0.24%
2025-09-25 0 16.44 16.43 16.44 16.28 16.70 17,664,885 290,841,768 16.464 16.44 16.43 16.44 16.28 16.70 17,664,885 16.464 -1.14%
2025-09-24 0 16.63 16.63 16.65 16.54 16.86 11,995,029 199,931,172 16.668 16.63 16.63 16.65 16.54 16.86 11,995,029 16.668 -0.06%
2025-09-23 0 16.64 16.63 16.64 16.38 17.06 19,295,915 320,063,190 16.587 16.64 16.63 16.64 16.38 17.06 19,295,915 16.587 -1.42%
2025-09-22 0 16.88 16.87 16.88 16.63 17.15 28,137,706 474,365,479 16.859 16.88 16.87 16.88 16.63 17.15 28,137,706 16.859 -1.40%
2025-09-19 0 17.12 17.12 17.13 17.02 17.43 18,742,696 321,802,773 17.170 17.12 17.12 17.13 17.02 17.43 18,742,696 17.170 -1.27%
2025-09-18 0 17.34 17.33 17.34 16.95 17.85 24,070,275 419,143,214 17.413 17.34 17.33 17.34 16.95 17.85 24,070,275 17.413 -0.80%
2025-09-17 0 17.48 17.47 17.48 17.22 17.69 20,776,371 361,491,591 17.399 17.48 17.47 17.48 17.22 17.69 20,776,371 17.399 0.34%
2025-09-16 0 17.42 17.40 17.42 17.26 17.90 17,553,794 307,494,038 17.517 17.42 17.40 17.42 17.26 17.90 17,553,794 17.517 -0.29%
2025-09-15 0 17.47 17.46 17.47 17.38 17.82 22,464,564 393,286,783 17.507 17.47 17.46 17.47 17.38 17.82 22,464,564 17.507 -0.85%
2025-09-12 0 17.62 17.61 17.62 17.45 18.32 45,316,373 804,479,608 17.753 17.62 17.61 17.62 17.45 18.32 45,316,373 17.753 -2.76%
2025-09-11 0 18.12 18.11 18.12 18.00 18.75 39,544,111 720,324,049 18.216 18.12 18.11 18.12 18.00 18.75 39,544,111 18.216 -3.67%
2025-09-10 0 18.81 18.79 18.81 18.27 19.17 33,395,717 621,050,252 18.597 18.81 18.79 18.81 18.27 19.17 33,395,717 18.597 -1.67%
2025-09-09 0 19.13 19.10 19.13 18.81 19.26 13,421,896 255,191,065 19.013 19.13 19.10 19.13 18.81 19.26 13,421,896 19.013 0.37%
2025-09-08 0 19.06 19.02 19.06 18.66 19.50 19,480,002 369,825,897 18.985 19.06 19.02 19.06 18.66 19.50 19,480,002 18.985 -1.14%
2025-09-05 0 19.28 19.28 19.29 19.09 19.57 13,553,958 261,128,606 19.266 19.28 19.28 19.29 19.09 19.57 13,553,958 19.266 0.57%
2025-09-04 0 19.17 19.14 19.17 18.50 19.70 24,687,683 467,840,019 18.950 19.17 19.14 19.17 18.50 19.70 24,687,683 18.950 -0.98%
2025-09-03 0 19.36 19.35 19.36 19.05 19.64 14,832,125 285,838,610 19.272 19.36 19.35 19.36 19.05 19.64 14,832,125 19.272 0.57%
2025-09-02 0 19.25 19.24 19.25 19.04 19.86 28,928,184 559,701,560 19.348 19.25 19.24 19.25 19.04 19.86 28,928,184 19.348 1.05%
2025-09-01 0 19.05 19.04 19.05 18.35 19.16 29,929,740 561,908,498 18.774 19.05 19.04 19.05 18.35 19.16 29,929,740 18.774 2.47%
2025-08-29 0 18.59 18.59 18.60 18.23 19.10 25,990,920 487,216,087 18.746 18.59 18.59 18.60 18.23 19.10 25,990,920 18.746 0.70%
2025-08-28 0 18.46 18.45 18.46 18.18 18.98 30,121,310 558,595,183 18.545 18.46 18.45 18.46 18.18 18.98 30,121,310 18.545 2.21%
2025-08-27 0 18.06 18.03 18.06 17.84 18.80 28,078,344 510,458,822 18.180 18.06 18.03 18.06 17.84 18.80 28,078,344 18.180 -3.27%
2025-08-26 0 18.67 18.67 18.68 17.80 19.13 37,306,156 698,028,650 18.711 18.67 18.67 18.68 17.80 19.13 37,306,156 18.711 3.15%
2025-08-25 0 18.10 18.08 18.10 17.74 18.30 25,557,247 459,148,946 17.966 18.10 18.08 18.10 17.74 18.30 25,557,247 17.966 -0.17%
2025-08-22 0 18.13 18.13 18.14 17.66 18.59 34,944,352 632,937,087 18.113 18.13 18.13 18.14 17.66 18.59 34,944,352 18.113 0.78%
2025-08-21 0 17.99 17.98 17.99 16.85 18.30 54,700,040 977,871,007 17.877 17.99 17.98 17.99 16.85 18.30 54,700,040 17.877 6.45%
2025-08-20 0 16.90 16.90 16.94 16.72 17.56 39,919,947 681,690,136 17.076 16.90 16.90 16.94 16.72 17.56 39,919,947 17.076 -1.17%
2025-08-19 0 17.10 17.10 17.11 16.87 17.63 40,139,049 687,359,288 17.124 17.10 17.10 17.11 16.87 17.63 40,139,049 17.124 -1.61%
2025-08-18 0 17.38 17.36 17.38 15.92 17.87 84,122,808 1,452,044,848 17.261 17.38 17.36 17.38 15.92 17.87 84,122,808 17.261 10.21%
2025-08-15 0 15.77 15.77 15.78 14.62 16.00 43,418,182 673,079,743 15.502 15.77 15.77 15.78 14.62 16.00 43,418,182 15.502 5.77%
2025-08-14 0 14.91 14.90 14.93 14.60 14.99 26,310,896 390,645,259 14.847 14.91 14.90 14.93 14.60 14.99 26,310,896 14.847 0.20%
2025-08-13 0 14.88 14.87 14.88 14.49 14.98 28,092,331 416,722,969 14.834 14.88 14.87 14.88 14.49 14.98 28,092,331 14.834 1.92%
2025-08-12 0 14.60 14.59 14.60 14.05 14.94 39,876,645 583,538,134 14.634 14.60 14.59 14.60 14.05 14.94 39,876,645 14.634 3.55%
2025-08-11 0 14.10 14.08 14.10 13.92 14.21 14,265,712 200,511,165 14.055 14.10 14.08 14.10 13.92 14.21 14,265,712 14.055 0.93%
2025-08-08 0 13.97 13.95 13.97 13.71 14.13 17,222,854 240,121,973 13.942 13.97 13.95 13.97 13.71 14.13 17,222,854 13.942 1.09%
2025-08-07 0 13.82 13.82 13.83 13.66 14.14 17,179,853 238,714,479 13.895 13.82 13.82 13.83 13.66 14.14 17,179,853 13.895 0.51%
2025-08-06 0 13.75 13.75 13.76 13.31 13.85 21,634,601 296,108,554 13.687 13.75 13.75 13.76 13.31 13.85 21,634,601 13.687 2.77%
2025-08-05 0 13.38 13.37 13.38 13.23 13.50 17,751,204 237,673,620 13.389 13.38 13.37 13.38 13.23 13.50 17,751,204 13.389 0.15%
2025-08-04 0 13.36 13.32 13.36 12.61 13.38 31,017,330 407,846,212 13.149 13.36 13.32 13.36 12.61 13.38 31,017,330 13.149 5.03%
2025-08-01 0 12.72 12.70 12.72 12.62 13.06 15,520,078 198,648,987 12.799 12.72 12.70 12.72 12.62 13.06 15,520,078 12.799 -0.93%
2025-07-31 0 12.84 12.82 12.84 12.74 13.30 33,320,610 430,755,679 12.928 12.84 12.82 12.84 12.74 13.30 33,320,610 12.928 -3.46%
2025-07-30 0 13.30 13.28 13.30 13.18 13.60 18,345,188 244,916,601 13.350 13.30 13.28 13.30 13.18 13.60 18,345,188 13.350 -2.06%
2025-07-29 0 13.58 13.56 13.58 13.32 13.70 16,032,090 216,178,627 13.484 13.58 13.56 13.58 13.32 13.70 16,032,090 13.484 -0.59%
2025-07-28 0 13.66 13.64 13.66 13.60 14.04 14,426,007 198,687,337 13.773 13.66 13.64 13.66 13.60 14.04 14,426,007 13.773 -1.44%
2025-07-25 0 13.86 13.86 13.88 13.74 14.28 24,616,858 343,603,523 13.958 13.86 13.86 13.88 13.74 14.28 24,616,858 13.958 0.29%
2025-07-24 0 13.82 13.78 13.82 13.48 13.86 18,018,003 247,685,413 13.747 13.82 13.78 13.82 13.48 13.86 18,018,003 13.747 1.62%
2025-07-23 0 13.60 13.60 13.62 13.30 13.66 31,040,081 420,246,822 13.539 13.60 13.60 13.62 13.30 13.66 31,040,081 13.539 2.26%
2025-07-22 0 13.30 13.28 13.30 13.06 13.44 16,640,484 220,011,928 13.221 13.30 13.28 13.30 13.06 13.44 16,640,484 13.221 0.00%
2025-07-21 0 13.30 13.28 13.30 13.00 13.46 28,503,727 376,945,195 13.224 13.30 13.28 13.30 13.00 13.46 28,503,727 13.224 0.61%
2025-07-18 0 13.22 13.20 13.22 12.90 13.40 25,388,712 332,380,585 13.092 13.22 13.20 13.22 12.90 13.40 25,388,712 13.092 0.00%
2025-07-17 0 13.22 13.20 13.22 12.90 13.32 22,368,950 294,824,363 13.180 13.22 13.20 13.22 12.90 13.32 22,368,950 13.180 1.69%
2025-07-16 0 13.00 12.96 13.00 12.94 13.32 12,668,491 165,261,807 13.045 13.00 12.96 13.00 12.94 13.32 12,668,491 13.045 -1.52%
2025-07-15 0 13.20 13.18 13.20 12.94 13.50 20,637,958 272,821,014 13.219 13.20 13.18 13.20 12.94 13.50 20,637,958 13.219 0.76%
2025-07-14 0 13.10 13.08 13.10 12.54 13.10 18,203,620 235,444,630 12.934 13.10 13.08 13.10 12.54 13.10 18,203,620 12.934 2.50%
2025-07-11 0 12.78 12.78 12.80 12.74 13.08 14,593,832 188,509,890 12.917 12.78 12.78 12.80 12.74 13.08 14,593,832 12.917 -0.78%
2025-07-10 0 12.88 12.82 12.88 12.66 12.90 11,440,542 146,342,485 12.792 12.88 12.82 12.88 12.66 12.90 11,440,542 12.792 0.47%
2025-07-09 0 12.82 12.80 12.82 12.58 13.14 24,683,237 320,232,746 12.974 12.82 12.80 12.82 12.58 13.14 24,683,237 12.974 0.79%
2025-07-08 0 12.72 12.72 12.74 12.52 12.78 19,968,135 253,087,769 12.675 12.72 12.72 12.74 12.52 12.78 19,968,135 12.675 0.89%
2025-07-07 0 13.10 13.10 13.12 12.88 13.26 19,089,345 249,920,033 13.092 12.61 12.61 12.63 12.40 12.76 19,834,785 12.600 0.15%
2025-07-04 0 13.08 13.06 13.08 12.70 13.40 38,396,862 503,222,014 13.106 12.59 12.57 12.59 12.22 12.90 39,896,261 12.613 2.51%
2025-07-03 0 12.76 12.74 12.76 12.56 12.86 22,198,861 282,656,388 12.733 12.28 12.26 12.28 12.09 12.38 23,065,727 12.254 1.92%
2025-07-02 0 12.52 12.52 12.54 12.12 12.62 23,247,908 288,916,404 12.428 12.05 12.05 12.07 11.66 12.15 24,155,740 11.961 3.64%
2025-06-30 0 12.08 12.06 12.08 12.02 12.36 13,986,434 169,872,904 12.146 11.63 11.61 11.63 11.57 11.90 14,532,605 11.689 -1.63%
2025-06-27 0 12.28 12.26 12.28 12.10 12.48 15,156,974 186,007,520 12.272 11.82 11.80 11.82 11.65 12.01 15,748,854 11.811 0.66%
2025-06-26 0 12.20 12.18 12.20 12.06 12.32 12,377,297 151,005,498 12.200 11.74 11.72 11.74 11.61 11.86 12,860,631 11.742 -1.29%
2025-06-25 0 12.36 12.34 12.36 12.20 12.44 16,449,818 203,276,921 12.357 11.90 11.88 11.90 11.74 11.97 17,092,184 11.893 1.64%
2025-06-24 0 12.16 12.14 12.16 11.80 12.18 18,472,960 223,187,684 12.082 11.70 11.68 11.70 11.36 11.72 19,194,330 11.628 3.75%
2025-06-23 0 11.72 11.70 11.72 11.52 11.78 10,320,005 120,227,173 11.650 11.28 11.26 11.28 11.09 11.34 10,723,002 11.212 0.34%
2025-06-20 0 11.68 11.66 11.68 11.62 11.82 9,919,319 116,109,582 11.705 11.24 11.22 11.24 11.18 11.38 10,306,669 11.265 0.52%
2025-06-19 0 11.62 11.60 11.62 11.54 12.20 25,775,922 303,256,887 11.765 11.18 11.16 11.18 11.11 11.74 26,782,473 11.323 -3.97%
2025-06-18 0 12.10 12.08 12.10 11.92 12.16 15,166,790 182,384,194 12.025 11.65 11.63 11.65 11.47 11.70 15,759,054 11.573 -0.17%
2025-06-17 0 12.12 12.10 12.12 12.06 12.34 9,649,747 117,473,368 12.174 11.66 11.65 11.66 11.61 11.88 10,026,570 11.716 -0.33%
2025-06-16 0 12.16 12.14 12.16 11.92 12.24 21,588,983 260,691,181 12.075 11.70 11.68 11.70 11.47 11.78 22,432,034 11.621 1.33%
2025-06-13 0 12.00 12.00 12.02 11.80 12.38 30,473,418 365,308,117 11.988 11.55 11.55 11.57 11.36 11.91 31,663,406 11.537 -3.07%
2025-06-12 0 12.38 12.34 12.38 12.34 12.64 12,924,675 161,170,893 12.470 11.91 11.88 11.91 11.88 12.16 13,429,384 12.001 -1.12%
2025-06-11 0 12.52 12.52 12.54 12.46 12.84 17,917,817 225,126,886 12.564 12.05 12.05 12.07 11.99 12.36 18,617,508 12.092 0.00%
2025-06-10 0 12.52 12.46 12.52 12.24 12.60 23,952,950 297,375,820 12.415 12.05 11.99 12.05 11.78 12.13 24,888,314 11.948 -0.48%
2025-06-09 0 12.58 12.56 12.58 12.14 12.78 24,709,489 309,568,123 12.528 12.11 12.09 12.11 11.68 12.30 25,674,395 12.057 2.28%
2025-06-06 0 12.30 12.28 12.30 12.22 12.58 18,212,648 224,601,535 12.332 11.84 11.82 11.84 11.76 12.11 18,923,853 11.869 -1.76%
2025-06-05 0 12.52 12.50 12.52 12.34 12.66 24,477,096 307,174,149 12.549 12.05 12.03 12.05 11.88 12.18 25,432,928 12.078 1.13%
2025-06-04 0 12.38 12.36 12.38 12.34 12.56 19,767,984 245,553,851 12.422 11.91 11.90 11.91 11.88 12.09 20,539,925 11.955 -0.16%
2025-06-03 0 12.40 12.38 12.40 11.82 12.46 25,277,939 310,568,255 12.286 11.93 11.91 11.93 11.38 11.99 26,265,043 11.824 3.85%
2025-06-02 0 11.94 11.88 11.94 11.78 12.00 10,602,404 126,064,627 11.890 11.49 11.43 11.49 11.34 11.55 11,016,428 11.443 -1.97%
2025-05-30 0 12.18 12.18 12.20 12.12 12.56 28,718,116 350,237,160 12.196 11.72 11.72 11.74 11.66 12.09 29,839,560 11.737 -3.03%
2025-05-29 0 12.56 12.54 12.56 12.32 12.74 25,393,718 318,238,677 12.532 12.09 12.07 12.09 11.86 12.26 26,385,344 12.061 0.32%
2025-05-28 0 12.52 12.50 12.52 11.92 12.72 43,834,967 543,470,188 12.398 12.05 12.03 12.05 11.47 12.24 45,546,724 11.932 5.21%
2025-05-27 0 11.90 11.90 11.92 11.72 11.98 23,863,543 282,485,826 11.838 11.45 11.45 11.47 11.28 11.53 24,795,415 11.393 -0.67%
2025-05-26 0 11.98 11.94 11.98 11.80 12.68 54,072,554 651,825,438 12.055 11.53 11.49 11.53 11.36 12.20 56,184,089 11.602 -5.52%
2025-05-23 0 12.68 12.66 12.68 12.30 12.90 37,558,684 477,676,420 12.718 12.20 12.18 12.20 11.84 12.42 39,025,352 12.240 2.42%
2025-05-22 0 12.38 12.34 12.38 12.18 12.54 15,269,779 188,207,249 12.325 11.91 11.88 11.91 11.72 12.07 15,866,064 11.862 0.65%
2025-05-21 0 12.30 12.28 12.30 12.22 12.46 14,615,854 180,225,367 12.331 11.84 11.82 11.84 11.76 11.99 15,186,604 11.867 -0.49%
2025-05-20 0 12.36 12.36 12.38 12.08 12.42 18,559,084 227,967,725 12.283 11.90 11.90 11.91 11.63 11.95 19,283,817 11.822 1.98%
2025-05-19 0 12.12 12.10 12.12 11.96 12.20 12,419,712 150,084,980 12.084 11.66 11.65 11.66 11.51 11.74 12,904,702 11.630 -1.14%
2025-05-16 0 12.26 12.24 12.26 12.10 12.40 16,548,905 202,103,187 12.212 11.80 11.78 11.80 11.65 11.93 17,195,140 11.754 0.49%
2025-05-15 0 12.20 12.18 12.20 12.14 12.50 15,778,958 193,735,169 12.278 11.74 11.72 11.74 11.68 12.03 16,395,127 11.817 -1.77%
2025-05-14 0 12.42 12.42 12.44 12.14 12.44 31,397,924 388,281,243 12.366 11.95 11.95 11.97 11.68 11.97 32,624,014 11.902 1.97%
2025-05-13 0 12.18 12.16 12.18 12.12 12.62 20,510,487 251,402,637 12.257 11.72 11.70 11.72 11.66 12.15 21,311,422 11.797 -2.56%
2025-05-12 0 12.50 12.46 12.50 12.16 12.62 34,326,593 424,903,618 12.378 12.03 11.99 12.03 11.70 12.15 35,667,048 11.913 3.31%
2025-05-09 0 12.10 12.08 12.10 12.00 12.32 18,645,532 225,843,291 12.112 11.65 11.63 11.65 11.55 11.86 19,373,641 11.657 -1.31%
2025-05-08 0 12.26 12.24 12.26 11.66 12.34 43,918,897 534,070,777 12.160 11.80 11.78 11.80 11.22 11.88 45,633,932 11.703 4.25%
2025-05-07 0 11.76 11.74 11.76 11.70 12.22 35,377,300 422,291,986 11.937 11.32 11.30 11.32 11.26 11.76 36,758,785 11.488 0.34%
2025-05-06 0 11.72 11.70 11.72 11.16 11.76 34,154,490 394,845,199 11.561 11.28 11.26 11.28 10.74 11.32 35,488,224 11.126 4.83%
2025-05-02 0 11.18 11.18 11.20 11.00 11.28 13,540,900 151,627,109 11.198 10.76 10.76 10.78 10.59 10.86 14,069,673 10.777 0.54%
2025-04-30 0 11.12 11.12 11.14 11.06 11.50 52,031,199 582,117,920 11.188 10.70 10.70 10.72 10.64 11.07 54,063,019 10.767 -2.46%
2025-04-29 0 11.40 11.38 11.40 11.32 11.60 31,370,000 358,008,627 11.412 10.97 10.95 10.97 10.89 11.16 32,595,000 10.984 -2.23%
2025-04-28 0 11.66 11.64 11.66 11.02 11.78 44,530,778 514,237,406 11.548 11.22 11.20 11.22 10.61 11.34 46,269,707 11.114 1.57%
2025-04-25 0 11.48 11.46 11.48 11.32 11.70 25,608,676 295,581,405 11.542 11.05 11.03 11.05 10.89 11.26 26,608,696 11.108 -0.17%
2025-04-24 0 11.50 11.48 11.50 11.36 11.78 37,295,463 430,668,700 11.547 11.07 11.05 11.07 10.93 11.34 38,751,852 11.113 -2.38%
2025-04-23 0 11.78 11.76 11.78 11.60 12.06 59,524,018 697,846,562 11.724 11.34 11.32 11.34 11.16 11.61 61,848,433 11.283 1.03%
2025-04-22 0 11.66 11.64 11.66 11.44 11.94 50,624,354 590,853,150 11.671 11.22 11.20 11.22 11.01 11.49 52,601,237 11.233 -2.83%
2025-04-17 0 12.00 12.00 12.02 11.60 12.24 36,579,000 439,605,475 12.018 11.55 11.55 11.57 11.16 11.78 38,007,411 11.566 1.52%
2025-04-16 0 11.82 11.80 11.82 11.68 12.32 32,470,393 384,645,982 11.846 11.38 11.36 11.38 11.24 11.86 33,738,363 11.401 -3.90%
2025-04-15 0 12.30 12.30 12.32 12.12 12.38 14,776,660 181,637,423 12.292 11.84 11.84 11.86 11.66 11.91 15,353,689 11.830 0.33%
2025-04-14 0 12.26 12.24 12.26 11.94 12.42 30,275,751 369,213,487 12.195 11.80 11.78 11.80 11.49 11.95 31,458,020 11.737 1.32%
2025-04-11 0 12.10 12.08 12.10 11.70 12.38 25,414,687 307,681,246 12.106 11.65 11.63 11.65 11.26 11.91 26,407,132 11.651 2.54%
2025-04-10 0 11.80 11.80 11.82 11.64 12.18 34,090,441 405,457,645 11.894 11.36 11.36 11.38 11.20 11.72 35,421,674 11.447 3.15%
2025-04-09 0 11.44 11.42 11.44 10.66 11.52 38,072,612 421,034,680 11.059 11.01 10.99 11.01 10.26 11.09 39,559,349 10.643 0.18%
2025-04-08 0 11.42 11.40 11.42 11.02 11.76 44,431,242 505,299,996 11.373 10.99 10.97 10.99 10.61 11.32 46,166,284 10.945 1.60%
2025-04-07 0 11.24 11.24 11.26 11.14 12.50 73,735,608 854,823,043 11.593 10.82 10.82 10.84 10.72 12.03 76,614,986 11.157 -16.24%
2025-04-03 0 13.42 13.40 13.42 13.24 13.70 25,035,350 336,388,092 13.437 12.92 12.90 12.92 12.74 13.19 26,012,981 12.932 -4.14%
2025-04-02 0 14.00 13.98 14.00 13.58 14.18 38,979,564 541,781,310 13.899 13.47 13.45 13.47 13.07 13.65 40,501,717 13.377 0.57%
2025-04-01 0 13.92 13.92 13.94 13.54 13.98 34,823,388 481,613,032 13.830 13.40 13.40 13.42 13.03 13.45 36,183,243 13.310 2.35%
2025-03-31 0 13.60 13.58 13.60 13.54 14.52 39,949,586 549,699,031 13.760 13.09 13.07 13.09 13.03 13.97 41,509,619 13.243 -4.23%
2025-03-28 0 14.20 14.18 14.20 13.94 14.56 25,359,424 359,247,855 14.166 13.67 13.65 13.67 13.42 14.01 26,349,710 13.634 -1.39%
2025-03-27 0 14.40 14.40 14.42 14.32 14.84 38,354,298 556,965,395 14.522 13.86 13.86 13.88 13.78 14.28 39,852,035 13.976 -2.17%
2025-03-26 0 14.72 14.70 14.72 14.44 14.80 30,470,256 445,831,617 14.632 14.17 14.15 14.17 13.90 14.24 31,660,121 14.082 0.82%
2025-03-25 0 14.60 14.60 14.62 14.52 15.64 50,250,853 743,086,660 14.788 14.05 14.05 14.07 13.97 15.05 52,213,151 14.232 -7.24%
2025-03-24 0 15.74 15.72 15.74 15.22 15.80 29,869,063 462,845,865 15.496 15.15 15.13 15.15 14.65 15.21 31,035,451 14.913 1.81%
2025-03-21 0 15.46 15.46 15.48 15.28 16.26 35,885,303 560,317,431 15.614 14.88 14.88 14.90 14.71 15.65 37,286,625 15.027 -4.92%
2025-03-20 0 16.26 16.26 16.28 15.58 16.66 55,004,232 898,197,640 16.330 15.65 15.65 15.67 14.99 16.03 57,152,149 15.716 3.30%
2025-03-19 0 15.74 15.72 15.74 15.36 16.04 36,995,244 580,179,160 15.683 15.15 15.13 15.15 14.78 15.44 38,439,910 15.093 -0.25%
2025-03-18 0 15.78 15.78 15.80 14.94 15.78 41,834,254 649,061,183 15.515 15.19 15.19 15.21 14.38 15.19 43,467,883 14.932 5.34%
2025-03-17 0 14.98 14.96 14.98 14.74 15.20 27,016,980 403,165,266 14.923 14.42 14.40 14.42 14.19 14.63 28,071,994 14.362 -1.58%
2025-03-14 0 15.22 15.20 15.22 14.84 15.24 28,396,266 429,255,443 15.117 14.65 14.63 14.65 14.28 14.67 29,505,141 14.548 1.60%
2025-03-13 0 14.98 14.98 15.00 14.70 15.54 48,449,147 726,357,067 14.992 14.42 14.42 14.44 14.15 14.96 50,341,088 14.429 -3.35%
2025-03-12 0 15.50 15.48 15.50 14.50 15.78 130,142,538 1,995,709,423 15.335 14.92 14.90 14.92 13.96 15.19 135,224,609 14.758 12.65%
2025-03-11 0 13.76 13.74 13.76 12.96 13.92 42,959,863 584,932,962 13.616 13.24 13.22 13.24 12.47 13.40 44,637,447 13.104 3.15%
2025-03-10 0 13.34 13.32 13.34 13.04 13.84 24,277,559 324,128,899 13.351 12.84 12.82 12.84 12.55 13.32 25,225,599 12.849 0.45%
2025-03-07 0 13.28 13.26 13.28 12.78 13.52 28,755,017 381,427,284 13.265 12.78 12.76 12.78 12.30 13.01 29,877,902 12.766 1.53%
2025-03-06 0 13.08 13.06 13.08 12.74 13.18 25,981,296 338,558,372 13.031 12.59 12.57 12.59 12.26 12.68 26,995,867 12.541 2.83%
2025-03-05 0 12.72 12.70 12.72 12.42 12.90 20,733,025 262,760,082 12.674 12.24 12.22 12.24 11.95 12.42 21,542,650 12.197 0.79%
2025-03-04 0 12.62 12.62 12.64 12.26 12.86 46,356,060 581,669,036 12.548 12.15 12.15 12.16 11.80 12.38 48,166,266 12.076 -2.32%
2025-03-03 0 12.92 12.92 12.94 12.72 13.50 38,635,758 505,138,359 13.074 12.43 12.43 12.45 12.24 12.99 40,144,486 12.583 0.31%
2025-02-28 0 12.88 12.88 12.90 12.76 13.68 54,443,471 715,077,331 13.134 12.40 12.40 12.42 12.28 13.17 56,569,491 12.641 -6.12%
2025-02-27 0 13.72 13.72 13.74 12.74 13.86 81,445,429 1,093,189,319 13.422 13.20 13.20 13.22 12.26 13.34 84,625,876 12.918 7.36%
2025-02-26 0 12.78 12.76 12.78 12.30 12.86 53,654,248 673,230,730 12.548 12.30 12.28 12.30 11.84 12.38 55,749,448 12.076 0.31%
2025-02-25 0 12.74 12.72 12.74 12.14 12.76 36,414,381 457,736,229 12.570 12.26 12.24 12.26 11.68 12.28 37,836,364 12.098 1.76%
2025-02-24 0 12.52 12.50 12.52 11.98 12.72 32,433,039 405,875,572 12.514 12.05 12.03 12.05 11.53 12.24 33,699,550 12.044 2.79%
2025-02-21 0 12.18 12.18 12.20 11.94 12.36 38,796,062 470,394,188 12.125 11.72 11.72 11.74 11.49 11.90 40,311,050 11.669 0.66%
2025-02-20 0 12.10 12.08 12.10 12.10 12.54 37,291,448 456,498,043 12.241 11.65 11.63 11.65 11.65 12.07 38,747,680 11.781 -3.82%
2025-02-19 0 12.58 12.56 12.58 12.40 12.78 13,881,929 175,051,573 12.610 12.11 12.09 12.11 11.93 12.30 14,424,019 12.136 0.00%
2025-02-18 0 12.58 12.56 12.58 12.22 12.80 23,856,989 300,167,712 12.582 12.11 12.09 12.11 11.76 12.32 24,788,605 12.109 1.78%
2025-02-17 0 12.36 12.34 12.36 12.22 12.96 17,301,391 215,718,200 12.468 11.90 11.88 11.90 11.76 12.47 17,977,011 12.000 -1.90%
2025-02-14 0 12.60 12.60 12.62 11.90 12.76 53,860,742 669,659,394 12.433 12.13 12.13 12.15 11.45 12.28 55,964,006 11.966 7.33%
2025-02-13 0 11.74 11.72 11.74 11.72 12.36 45,628,179 546,677,828 11.981 11.30 11.28 11.30 11.28 11.90 47,409,961 11.531 -4.40%
2025-02-12 0 12.28 12.26 12.28 11.96 12.34 30,094,823 365,993,207 12.161 11.82 11.80 11.82 11.51 11.88 31,270,027 11.704 2.16%
2025-02-11 0 12.02 12.00 12.02 11.92 12.92 58,667,854 711,762,917 12.132 11.57 11.55 11.57 11.47 12.43 60,958,836 11.676 -7.11%
2025-02-10 0 12.94 12.92 12.94 12.64 13.30 40,530,659 520,635,474 12.845 12.45 12.43 12.45 12.16 12.80 42,113,383 12.363 -0.61%
2025-02-07 0 13.02 13.02 13.04 12.24 13.10 63,907,874 811,986,531 12.706 12.53 12.53 12.55 11.78 12.61 66,403,479 12.228 5.34%
2025-02-06 0 12.36 12.36 12.38 11.82 12.44 40,492,913 490,177,246 12.105 11.90 11.90 11.91 11.38 11.97 42,074,163 11.650 2.15%
2025-02-05 0 12.10 12.08 12.10 11.74 12.50 35,495,865 427,361,320 12.040 11.65 11.63 11.65 11.30 12.03 36,881,980 11.587 -3.97%
2025-02-04 0 12.60 12.58 12.60 12.32 12.74 14,841,624 186,275,403 12.551 12.13 12.11 12.13 11.86 12.26 15,421,190 12.079 2.44%
2025-02-03 0 12.30 12.30 12.32 12.04 12.50 11,408,531 139,305,587 12.211 11.84 11.84 11.86 11.59 12.03 11,854,035 11.752 -2.84%
2025-01-28 0 12.66 12.62 12.66 12.28 12.70 4,610,125 57,518,850 12.477 12.18 12.15 12.18 11.82 12.22 4,790,151 12.008 0.16%
2025-01-27 0 12.64 12.62 12.64 12.40 12.66 13,397,296 168,650,822 12.588 12.16 12.15 12.16 11.93 12.18 13,920,461 12.115 0.64%
2025-01-24 0 12.56 12.52 12.56 12.48 12.84 27,481,345 346,122,674 12.595 12.09 12.05 12.09 12.01 12.36 28,554,493 12.121 -1.72%
2025-01-23 0 12.78 12.74 12.78 12.64 12.92 13,128,669 167,669,667 12.771 12.30 12.26 12.30 12.16 12.43 13,641,344 12.291 0.79%
2025-01-22 0 12.68 12.66 12.68 12.56 13.12 19,193,604 244,097,245 12.718 12.20 12.18 12.20 12.09 12.63 19,943,115 12.240 -3.35%
2025-01-21 0 13.12 13.10 13.12 12.82 13.22 12,871,098 167,867,991 13.042 12.63 12.61 12.63 12.34 12.72 13,373,715 12.552 0.92%
2025-01-20 0 13.00 12.98 13.00 12.94 13.28 15,177,598 198,909,240 13.105 12.51 12.49 12.51 12.45 12.78 15,770,284 12.613 -0.76%
2025-01-17 0 13.10 13.10 13.12 12.88 13.18 16,274,200 212,694,107 13.069 12.61 12.61 12.63 12.40 12.68 16,909,708 12.578 1.39%
2025-01-16 0 12.92 12.90 12.92 12.74 13.26 23,400,500 302,622,877 12.932 12.43 12.42 12.43 12.26 12.76 24,314,290 12.446 0.00%
2025-01-15 0 12.92 12.90 12.92 12.72 13.48 28,274,582 364,624,166 12.896 12.43 12.42 12.43 12.24 12.97 29,378,706 12.411 -3.00%
2025-01-14 0 13.32 13.30 13.32 12.60 13.38 22,536,343 297,009,054 13.179 12.82 12.80 12.82 12.13 12.88 23,416,388 12.684 4.39%
2025-01-13 0 12.76 12.74 12.76 12.42 12.82 13,096,172 166,234,651 12.693 12.28 12.26 12.28 11.95 12.34 13,607,578 12.216 0.16%
2025-01-10 0 12.74 12.68 12.74 12.56 12.90 11,288,291 143,665,471 12.727 12.26 12.20 12.26 12.09 12.42 11,729,099 12.249 -0.16%
2025-01-09 0 12.76 12.70 12.76 12.48 12.80 11,244,344 142,851,973 12.704 12.28 12.22 12.28 12.01 12.32 11,683,436 12.227 1.75%
2025-01-08 0 12.54 12.54 12.56 12.40 12.64 17,252,378 216,036,509 12.522 12.07 12.07 12.09 11.93 12.16 17,926,084 12.052 -1.57%
2025-01-07 0 12.74 12.72 12.74 12.54 13.08 25,407,828 324,032,723 12.753 12.26 12.24 12.26 12.07 12.59 26,400,005 12.274 -2.60%
2025-01-06 0 13.08 13.08 13.10 12.88 13.38 23,910,715 314,153,741 13.139 12.59 12.59 12.61 12.40 12.88 24,844,429 12.645 -0.76%
2025-01-03 0 13.18 13.16 13.18 12.80 13.46 27,721,924 365,232,425 13.175 12.68 12.67 12.68 12.32 12.95 28,804,466 12.680 1.38%
2025-01-02 0 13.00 12.98 13.00 12.78 13.52 38,942,048 510,601,209 13.112 12.51 12.49 12.51 12.30 13.01 40,462,736 12.619 -4.83%
2024-12-31 0 13.66 13.64 13.66 13.10 13.66 15,059,238 203,054,597 13.484 13.15 13.13 13.15 12.61 13.15 15,647,302 12.977 3.48%
2024-12-30 0 13.20 13.18 13.20 13.12 13.32 9,568,206 126,167,210 13.186 12.70 12.68 12.70 12.63 12.82 9,941,845 12.691 -0.60%
2024-12-27 0 13.28 13.26 13.28 13.16 13.90 24,075,081 323,064,280 13.419 12.78 12.76 12.78 12.67 13.38 25,015,214 12.915 -4.46%
2024-12-24 0 13.90 13.88 13.90 13.58 13.98 8,911,625 123,811,968 13.893 13.38 13.36 13.38 13.07 13.45 9,259,624 13.371 1.76%
2024-12-23 0 13.66 13.66 13.68 13.58 14.30 15,814,848 218,336,604 13.806 13.15 13.15 13.17 13.07 13.76 16,432,418 13.287 -1.87%
2024-12-20 0 13.92 13.90 13.92 13.64 14.04 10,849,454 150,434,942 13.866 13.40 13.38 13.40 13.13 13.51 11,273,126 13.345 -0.29%
2024-12-19 0 13.96 13.94 13.96 13.80 14.06 11,095,549 154,431,717 13.918 13.44 13.42 13.44 13.28 13.53 11,528,831 13.395 -1.13%
2024-12-18 0 14.12 14.10 14.12 14.04 14.30 12,130,850 172,027,415 14.181 13.59 13.57 13.59 13.51 13.76 12,604,560 13.648 0.57%
2024-12-17 0 14.04 14.04 14.06 13.54 14.20 29,866,781 417,665,506 13.984 13.51 13.51 13.53 13.03 13.67 31,033,080 13.459 3.08%
2024-12-16 0 13.62 13.60 13.62 13.44 14.00 16,936,242 232,220,447 13.711 13.11 13.09 13.11 12.93 13.47 17,597,603 13.196 0.29%
2024-12-13 0 13.58 13.58 13.60 13.50 13.90 22,851,420 312,126,928 13.659 13.07 13.07 13.09 12.99 13.38 23,743,769 13.146 -2.58%
2024-12-12 0 13.94 13.92 13.94 13.48 14.26 26,815,642 375,120,765 13.989 13.42 13.40 13.42 12.97 13.72 27,862,794 13.463 3.41%
2024-12-11 0 13.48 13.48 13.50 13.34 14.00 19,473,797 264,756,777 13.596 12.97 12.97 12.99 12.84 13.47 20,234,250 13.085 -1.32%
2024-12-10 0 13.66 13.64 13.66 13.50 14.30 36,807,769 507,272,413 13.782 13.15 13.13 13.15 12.99 13.76 38,245,114 13.264 0.00%
2024-12-09 0 13.66 13.64 13.66 13.06 13.66 22,360,294 299,046,681 13.374 13.15 13.13 13.15 12.57 13.15 23,233,464 12.871 3.48%
2024-12-06 0 13.20 13.20 13.22 12.80 13.34 13,492,616 177,554,059 13.159 12.70 12.70 12.72 12.32 12.84 14,019,503 12.665 2.17%
2024-12-05 0 12.92 12.92 12.94 12.84 13.44 15,932,111 208,042,716 13.058 12.43 12.43 12.45 12.36 12.93 16,554,261 12.567 -1.37%
2024-12-04 0 13.10 13.10 13.12 12.94 13.78 26,076,297 346,118,447 13.273 12.61 12.61 12.63 12.45 13.26 27,094,577 12.774 -3.53%
2024-12-03 0 13.58 13.56 13.58 12.78 13.62 44,721,535 595,167,839 13.308 13.07 13.05 13.07 12.30 13.11 46,467,913 12.808 5.27%
2024-12-02 0 12.90 12.90 12.92 12.42 12.94 23,438,500 300,078,694 12.803 12.42 12.42 12.43 11.95 12.45 24,353,774 12.322 3.20%
2024-11-29 0 12.50 12.50 12.52 12.34 12.72 15,898,348 198,542,836 12.488 12.03 12.03 12.05 11.88 12.24 16,519,179 12.019 -1.26%
2024-11-28 0 12.66 12.64 12.66 12.60 13.04 11,335,769 144,495,463 12.747 12.18 12.16 12.18 12.13 12.55 11,778,431 12.268 -1.86%
2024-11-27 0 12.90 12.90 12.92 12.20 12.98 16,672,651 211,307,777 12.674 12.42 12.42 12.43 11.74 12.49 17,323,719 12.198 4.71%
2024-11-26 0 12.32 12.32 12.34 12.26 12.62 7,557,330 93,833,716 12.416 11.86 11.86 11.88 11.80 12.15 7,852,444 11.950 -2.22%
2024-11-25 0 12.60 12.60 12.62 12.46 12.86 20,050,058 252,741,736 12.606 12.13 12.13 12.15 11.99 12.38 20,833,014 12.132 0.48%
2024-11-22 0 12.54 12.50 12.54 12.42 13.08 18,927,665 239,602,363 12.659 12.07 12.03 12.07 11.95 12.59 19,666,791 12.183 -3.39%
2024-11-21 0 12.98 12.98 13.02 12.86 13.34 16,569,253 215,791,917 13.024 12.49 12.49 12.53 12.38 12.84 17,216,283 12.534 -1.22%
2024-11-20 0 13.14 13.12 13.14 13.04 13.64 22,655,130 298,846,112 13.191 12.65 12.63 12.65 12.55 13.13 23,539,814 12.695 -3.67%
2024-11-19 0 13.64 13.64 13.66 13.36 13.88 10,846,198 148,020,531 13.647 13.13 13.13 13.15 12.86 13.36 11,269,742 13.134 1.34%
2024-11-18 0 13.46 13.46 13.48 13.22 13.76 13,652,913 183,621,210 13.449 12.95 12.95 12.97 12.72 13.24 14,186,060 12.944 -0.44%
2024-11-15 0 13.52 13.50 13.52 13.18 13.98 24,695,867 336,482,943 13.625 13.01 12.99 13.01 12.68 13.45 25,660,242 13.113 1.81%
2024-11-14 0 13.28 13.28 13.30 13.20 13.72 18,540,800 249,540,235 13.459 12.78 12.78 12.80 12.70 13.20 19,264,819 12.953 -1.63%
2024-11-13 0 13.50 13.48 13.50 13.02 13.56 13,047,396 173,669,273 13.311 12.99 12.97 12.99 12.53 13.05 13,556,897 12.810 0.00%
2024-11-12 0 13.50 13.46 13.50 13.34 14.46 36,158,114 502,560,611 13.899 12.99 12.95 12.99 12.84 13.92 37,570,090 13.377 -2.03%
2024-11-11 0 13.78 13.78 13.80 13.06 13.84 25,237,995 344,176,486 13.637 13.26 13.26 13.28 12.57 13.32 26,223,540 13.125 3.30%
2024-11-08 0 13.34 13.34 13.36 13.30 13.86 16,863,645 228,658,263 13.559 12.84 12.84 12.86 12.80 13.34 17,522,171 13.050 -0.30%
2024-11-07 0 13.38 13.36 13.38 12.64 13.56 29,950,257 397,384,507 13.268 12.88 12.86 12.88 12.16 13.05 31,119,816 12.770 2.76%
2024-11-06 0 13.02 13.02 13.04 12.86 13.44 17,798,519 232,766,220 13.078 12.53 12.53 12.55 12.38 12.93 18,493,552 12.586 -2.54%
2024-11-05 0 13.36 13.36 13.38 12.90 13.42 21,120,832 280,375,114 13.275 12.86 12.86 12.88 12.42 12.92 21,945,601 12.776 2.30%
2024-11-04 0 13.06 13.04 13.06 12.64 13.28 19,092,013 249,737,103 13.081 12.57 12.55 12.57 12.16 12.78 19,837,557 12.589 3.65%
2024-11-01 0 12.60 12.60 12.62 12.20 12.82 27,984,572 351,288,719 12.553 12.13 12.13 12.15 11.74 12.34 29,077,371 12.081 1.94%
2024-10-31 0 12.36 12.36 12.38 12.30 12.90 34,709,323 435,351,637 12.543 11.90 11.90 11.91 11.84 12.42 36,064,723 12.071 -3.89%
2024-10-30 0 12.86 12.84 12.86 12.70 13.20 22,886,977 294,391,182 12.863 12.38 12.36 12.38 12.22 12.70 23,780,714 12.379 -2.72%
2024-10-29 0 13.22 13.22 13.24 13.16 13.80 26,169,000 351,554,911 13.434 12.72 12.72 12.74 12.67 13.28 27,190,900 12.929 -2.36%
2024-10-28 0 13.54 13.54 13.56 13.16 14.06 83,336,733 1,128,987,190 13.547 13.03 13.03 13.05 12.67 13.53 86,591,036 13.038 -5.84%
2024-10-25 0 14.38 14.38 14.40 13.92 14.44 33,202,842 471,568,233 14.203 13.84 13.84 13.86 13.40 13.90 34,499,414 13.669 4.66%
2024-10-24 0 13.74 13.74 13.76 13.70 14.06 15,546,635 215,975,043 13.892 13.22 13.22 13.24 13.19 13.53 16,153,732 13.370 -0.72%
2024-10-23 0 13.84 13.84 13.86 13.46 14.14 24,291,893 337,114,405 13.878 13.32 13.32 13.34 12.95 13.61 25,240,492 13.356 1.32%
2024-10-22 0 13.66 13.66 13.68 13.24 13.94 26,586,957 365,180,095 13.735 13.15 13.15 13.17 12.74 13.42 27,625,179 13.219 3.17%
2024-10-21 0 13.24 13.22 13.24 13.04 13.72 28,498,226 377,618,989 13.251 12.74 12.72 12.74 12.55 13.20 29,611,083 12.753 -3.36%
2024-10-18 0 13.70 13.68 13.70 12.94 13.84 27,654,642 371,358,826 13.428 13.19 13.17 13.19 12.45 13.32 28,734,557 12.924 4.26%
2024-10-17 0 13.14 13.14 13.16 12.86 14.28 29,933,803 401,522,738 13.414 12.65 12.65 12.67 12.38 13.74 31,102,719 12.910 -5.19%
2024-10-16 0 13.86 13.86 13.88 13.48 14.12 17,968,223 249,057,015 13.861 13.34 13.34 13.36 12.97 13.59 18,669,883 13.340 -0.86%
2024-10-15 0 13.98 13.98 14.00 13.66 15.04 53,820,101 765,955,741 14.232 13.45 13.45 13.47 13.15 14.47 55,921,778 13.697 -8.27%
2024-10-14 0 15.24 15.22 15.24 14.64 15.68 18,613,492 281,745,041 15.137 14.67 14.65 14.67 14.09 15.09 19,340,350 14.568 -1.68%
2024-10-10 0 15.50 15.48 15.50 15.24 16.08 38,020,094 597,363,822 15.712 14.92 14.90 14.92 14.67 15.48 39,504,780 15.121 3.75%
2024-10-09 0 14.94 14.92 14.94 14.42 15.88 36,522,310 553,493,854 15.155 14.38 14.36 14.38 13.88 15.28 37,948,508 14.585 -4.11%
2024-10-08 0 15.58 15.58 15.60 14.62 17.10 56,333,807 893,371,290 15.859 14.99 14.99 15.01 14.07 16.46 58,533,644 15.263 -8.03%
2024-10-07 0 16.94 16.90 16.94 15.86 16.94 31,326,037 520,008,044 16.600 16.30 16.26 16.30 15.26 16.30 32,549,320 15.976 5.35%
2024-10-04 0 16.08 16.04 16.08 15.22 16.14 24,164,933 385,661,058 15.960 15.48 15.44 15.48 14.65 15.53 25,108,575 15.360 4.55%
2024-10-03 0 15.38 15.32 15.38 14.86 15.80 19,947,902 304,277,908 15.254 14.80 14.74 14.80 14.30 15.21 20,726,868 14.680 -2.90%
2024-10-02 0 15.84 15.82 15.84 14.04 15.88 39,231,342 605,167,360 15.426 15.24 15.23 15.24 13.51 15.28 40,763,327 14.846 9.24%
2024-09-30 0 14.50 14.48 14.50 13.68 14.74 52,233,153 748,070,756 14.322 13.96 13.94 13.96 13.17 14.19 54,272,860 13.784 2.69%
2024-09-27 0 14.12 14.10 14.12 13.52 14.28 42,146,036 588,597,808 13.966 13.59 13.57 13.59 13.01 13.74 43,791,840 13.441 4.90%
2024-09-26 0 13.46 13.42 13.46 12.50 13.48 38,664,187 508,572,149 13.154 12.95 12.92 12.95 12.03 12.97 40,174,025 12.659 7.68%
2024-09-25 0 12.50 12.48 12.50 12.42 12.84 29,574,825 372,354,318 12.590 12.03 12.01 12.03 11.95 12.36 30,729,723 12.117 2.63%
2024-09-24 0 12.18 12.16 12.18 11.84 12.42 18,349,200 223,085,664 12.158 11.72 11.70 11.72 11.40 11.95 19,065,737 11.701 2.18%
2024-09-23 0 11.92 11.88 11.92 11.80 12.42 18,315,033 221,984,343 12.120 11.47 11.43 11.47 11.36 11.95 19,030,236 11.665 0.34%
2024-09-20 0 11.88 11.84 11.88 11.70 12.10 15,674,108 186,342,057 11.889 11.43 11.40 11.43 11.26 11.65 16,286,183 11.442 0.85%
2024-09-19 0 11.78 11.76 11.78 11.22 11.80 21,970,614 254,431,338 11.581 11.34 11.32 11.34 10.80 11.36 22,828,567 11.145 5.75%
2024-09-17 0 11.14 11.12 11.14 11.04 11.24 2,315,758 25,803,351 11.143 10.72 10.70 10.72 10.63 10.82 2,406,188 10.724 0.54%
2024-09-16 0 11.08 11.06 11.08 10.70 11.12 3,111,500 34,129,661 10.969 10.66 10.64 10.66 10.30 10.70 3,233,004 10.557 0.54%
2024-09-13 0 11.02 11.00 11.02 10.76 11.06 5,445,750 59,778,618 10.977 10.61 10.59 10.61 10.36 10.64 5,658,407 10.565 0.18%
2024-09-12 0 11.00 10.98 11.00 10.62 11.18 13,765,114 150,004,184 10.897 10.59 10.57 10.59 10.22 10.76 14,302,642 10.488 -0.36%
2024-09-11 0 11.04 11.00 11.04 10.86 11.24 13,026,903 144,170,823 11.067 10.63 10.59 10.63 10.45 10.82 13,535,604 10.651 -0.18%
2024-09-10 0 11.06 11.04 11.06 10.92 11.26 11,228,788 124,232,164 11.064 10.64 10.63 10.64 10.51 10.84 11,667,273 10.648 -1.07%
2024-09-09 0 11.18 11.14 11.18 11.06 11.62 15,476,973 175,097,268 11.313 10.76 10.72 10.76 10.64 11.18 16,081,349 10.888 -2.44%
2024-09-05 0 11.46 11.44 11.46 11.16 11.72 23,725,467 270,529,888 11.403 11.03 11.01 11.03 10.74 11.28 24,651,947 10.974 1.60%
2024-09-04 0 11.28 11.26 11.28 10.88 11.30 15,225,282 170,063,741 11.170 10.86 10.84 10.86 10.47 10.88 15,819,830 10.750 2.55%
2024-09-03 0 11.00 11.00 11.02 10.60 11.10 10,428,331 114,123,816 10.944 10.59 10.59 10.61 10.20 10.68 10,835,558 10.532 3.19%
2024-09-02 0 10.66 10.62 10.66 10.44 11.12 18,948,300 202,720,522 10.699 10.26 10.22 10.26 10.05 10.70 19,688,232 10.297 -4.99%
2024-08-30 0 11.22 11.22 11.24 10.80 11.46 34,611,794 386,484,543 11.166 10.80 10.80 10.82 10.39 11.03 35,963,386 10.747 7.27%
2024-08-29 0 10.46 10.46 10.48 9.980 10.50 13,891,302 142,753,708 10.276 10.07 10.07 10.09 9.605 10.11 14,433,758 9.8903 0.97%
2024-08-28 0 10.36 10.34 10.36 10.24 10.68 9,432,489 97,756,508 10.364 9.971 9.951 9.971 9.855 10.28 9,800,828 9.9743 -3.00%
2024-08-27 0 10.68 10.66 10.68 10.42 10.76 6,062,850 64,402,955 10.623 10.28 10.26 10.28 10.03 10.36 6,299,605 10.223 0.75%
2024-08-26 0 10.60 10.60 10.62 10.38 10.62 7,322,073 77,078,167 10.527 10.20 10.20 10.22 9.990 10.22 7,608,000 10.131 0.76%
2024-08-23 0 10.52 10.52 10.54 10.22 10.62 7,744,500 80,865,254 10.442 10.12 10.12 10.14 9.836 10.22 8,046,923 10.049 -0.57%
2024-08-22 0 10.58 10.56 10.58 10.36 10.66 10,361,122 108,923,150 10.513 10.18 10.16 10.18 9.971 10.26 10,765,724 10.118 0.19%
2024-08-21 0 10.56 10.54 10.56 10.14 10.56 10,180,001 105,864,498 10.399 10.16 10.14 10.16 9.759 10.16 10,577,530 10.008 0.96%
2024-08-20 0 10.46 10.44 10.46 10.32 10.72 8,999,963 94,218,279 10.469 10.07 10.05 10.07 9.932 10.32 9,351,412 10.075 -0.76%
2024-08-19 0 10.54 10.54 10.56 10.46 10.86 9,273,889 98,588,092 10.631 10.14 10.14 10.16 10.07 10.45 9,636,035 10.231 0.57%
2024-08-16 0 10.48 10.46 10.48 10.34 10.68 6,832,641 71,738,363 10.499 10.09 10.07 10.09 9.951 10.28 7,099,456 10.105 1.75%
2024-08-15 0 10.30 10.28 10.30 9.900 10.42 8,346,468 85,687,981 10.266 9.913 9.894 9.913 9.528 10.03 8,672,398 9.8805 1.18%
2024-08-14 0 10.18 10.18 10.20 10.14 10.36 6,497,912 66,524,816 10.238 9.797 9.797 9.817 9.759 9.971 6,751,656 9.8531 0.20%
2024-08-13 0 10.16 10.14 10.16 10.04 10.22 5,113,583 51,740,631 10.118 9.778 9.759 9.778 9.663 9.836 5,313,269 9.7380 0.40%
2024-08-12 0 10.12 10.12 10.14 10.02 10.28 6,506,936 66,077,089 10.155 9.740 9.740 9.759 9.643 9.894 6,761,032 9.7732 0.20%
2024-08-09 0 10.10 10.10 10.12 10.06 10.40 11,591,749 118,487,713 10.222 9.720 9.720 9.740 9.682 10.01 12,044,407 9.8376 1.10%
2024-08-08 0 9.990 9.980 9.990 9.840 10.14 9,680,272 96,368,393 9.9551 9.615 9.605 9.615 9.470 9.759 10,058,287 9.5810 -1.48%
2024-08-07 0 10.14 10.12 10.14 9.730 10.20 14,269,905 143,883,792 10.083 9.759 9.740 9.759 9.364 9.817 14,827,145 9.7041 3.47%
2024-08-06 0 9.800 9.790 9.800 9.700 10.28 14,583,396 143,558,718 9.8440 9.432 9.422 9.432 9.335 9.894 15,152,878 9.4740 -2.20%
2024-08-05 0 10.02 10.00 10.02 9.850 10.42 18,166,545 183,159,015 10.082 9.643 9.624 9.643 9.480 10.03 18,875,949 9.7033 -3.09%
2024-08-02 0 10.34 10.32 10.34 10.20 10.74 18,962,902 195,528,334 10.311 9.951 9.932 9.951 9.817 10.34 19,703,404 9.9236 -4.44%
2024-08-01 0 10.82 10.80 10.82 10.36 10.82 14,490,889 154,157,250 10.638 10.41 10.39 10.41 9.971 10.41 15,056,759 10.238 1.31%
2024-07-31 0 10.68 10.66 10.68 10.26 10.76 24,804,395 263,086,358 10.606 10.28 10.26 10.28 9.874 10.36 25,773,008 10.208 2.30%
2024-07-30 0 10.44 10.42 10.44 10.10 10.66 47,539,546 490,560,942 10.319 10.05 10.03 10.05 9.720 10.26 49,395,967 9.9312 -2.61%
2024-07-29 0 10.72 10.70 10.72 10.70 11.36 18,938,188 205,001,040 10.825 10.32 10.30 10.32 10.30 10.93 19,677,725 10.418 -4.46%
2024-07-26 0 11.22 11.22 11.24 10.82 11.40 27,357,955 302,879,535 11.071 10.80 10.80 10.82 10.41 10.97 28,426,284 10.655 1.63%
2024-07-25 0 11.04 11.04 11.06 10.70 11.14 25,225,410 276,263,483 10.952 10.63 10.63 10.64 10.30 10.72 26,210,463 10.540 -1.60%
2024-07-24 0 11.22 11.20 11.22 10.88 11.94 39,266,723 436,821,348 11.124 10.80 10.78 10.80 10.47 11.49 40,800,090 10.706 -5.24%
2024-07-23 0 11.84 11.82 11.84 11.74 12.10 12,153,648 144,028,334 11.851 11.40 11.38 11.40 11.30 11.65 12,628,248 11.405 -1.50%
2024-07-22 0 12.02 12.00 12.02 11.78 12.16 7,449,564 89,171,797 11.970 11.57 11.55 11.57 11.34 11.70 7,740,470 11.520 0.00%
2024-07-19 0 12.02 12.00 12.02 11.68 12.06 10,475,008 125,266,838 11.959 11.57 11.55 11.57 11.24 11.61 10,884,057 11.509 1.18%
2024-07-18 0 11.88 11.86 11.88 11.66 12.10 11,417,000 135,087,176 11.832 11.43 11.41 11.43 11.22 11.65 11,862,834 11.387 -1.16%
2024-07-17 0 12.02 12.02 12.04 11.96 12.26 12,435,728 150,032,981 12.065 11.57 11.57 11.59 11.51 11.80 12,921,344 11.611 -0.50%
2024-07-16 0 12.08 12.08 12.10 11.80 12.28 12,509,430 150,845,406 12.059 11.63 11.63 11.65 11.36 11.82 12,997,924 11.605 -0.98%
2024-07-15 0 12.20 12.18 12.20 12.10 12.70 8,230,417 101,822,961 12.372 11.74 11.72 11.74 11.65 12.22 8,551,815 11.907 -2.24%
2024-07-12 0 12.48 12.44 12.48 12.12 12.52 19,739,477 244,841,762 12.404 12.01 11.97 12.01 11.66 12.05 20,510,304 11.938 1.30%
2024-07-11 0 12.32 12.32 12.34 12.06 13.44 55,205,613 685,687,741 12.421 11.86 11.86 11.88 11.61 12.93 57,361,394 11.954 -2.84%
2024-07-10 0 12.68 12.68 12.70 12.28 12.94 23,099,144 294,819,263 12.763 12.20 12.20 12.22 11.82 12.45 24,001,166 12.284 3.09%
2024-07-09 0 12.30 12.30 12.32 11.70 12.40 18,911,130 229,900,551 12.157 11.84 11.84 11.86 11.26 11.93 19,649,610 11.700 3.19%
2024-07-08 0 11.92 11.90 11.92 11.70 12.20 14,078,783 168,354,011 11.958 11.47 11.45 11.47 11.26 11.74 14,628,560 11.509 1.02%
2024-07-05 0 11.80 11.78 11.80 11.44 11.92 23,059,903 270,113,818 11.714 11.36 11.34 11.36 11.01 11.47 23,960,393 11.273 -0.84%
2024-07-04 0 11.90 11.86 11.90 11.80 12.28 16,820,442 201,273,965 11.966 11.45 11.41 11.45 11.36 11.82 17,477,281 11.516 1.02%
2024-07-03 0 11.78 11.76 11.78 11.30 12.00 25,061,223 292,909,520 11.688 11.34 11.32 11.34 10.88 11.55 26,039,865 11.249 0.17%
2024-07-02 0 11.76 11.74 11.76 11.54 12.48 28,039,469 334,308,396 11.923 11.32 11.30 11.32 11.11 12.01 29,134,411 11.475 -2.33%
2024-06-28 0 12.04 12.00 12.04 11.88 12.26 15,860,055 190,797,078 12.030 11.59 11.55 11.59 11.43 11.80 16,479,391 11.578 -1.31%
2024-06-27 0 12.20 12.18 12.20 12.04 12.44 13,450,514 163,937,097 12.188 11.74 11.72 11.74 11.59 11.97 13,975,757 11.730 -2.56%
2024-06-26 0 12.52 12.50 12.52 12.24 12.56 17,148,998 213,391,692 12.443 12.05 12.03 12.05 11.78 12.09 17,818,667 11.976 0.48%
2024-06-25 0 12.46 12.44 12.46 12.00 12.50 20,245,481 250,940,630 12.395 11.99 11.97 11.99 11.55 12.03 21,036,068 11.929 4.01%
2024-06-24 0 11.98 11.96 11.98 11.74 12.28 17,445,502 207,909,533 11.918 11.53 11.51 11.53 11.30 11.82 18,126,750 11.470 -0.66%
2024-06-21 0 12.06 12.06 12.08 11.78 12.30 20,900,224 252,988,220 12.105 11.61 11.61 11.63 11.34 11.84 21,716,379 11.650 0.67%
2024-06-20 0 11.98 11.96 11.98 11.80 12.22 19,407,033 232,663,908 11.989 11.53 11.51 11.53 11.36 11.76 20,164,878 11.538 -1.16%
2024-06-19 0 12.12 12.12 12.14 11.62 12.54 36,895,186 450,941,566 12.222 11.66 11.66 11.68 11.18 12.07 38,335,944 11.763 4.84%
2024-06-18 0 11.56 11.56 11.60 11.18 11.64 20,939,649 241,497,367 11.533 11.13 11.13 11.16 10.76 11.20 21,757,343 11.100 2.30%
2024-06-17 0 11.30 11.26 11.30 11.00 11.58 17,467,427 197,802,283 11.324 10.88 10.84 10.88 10.59 11.14 18,149,531 10.898 0.53%
2024-06-14 0 11.24 11.22 11.24 10.90 11.32 12,556,093 140,312,878 11.175 10.82 10.80 10.82 10.49 10.89 13,046,409 10.755 0.90%
2024-06-13 0 11.14 11.14 11.16 10.90 11.42 23,446,071 260,392,181 11.106 10.72 10.72 10.74 10.49 10.99 24,361,641 10.689 -1.24%
2024-06-12 0 11.28 11.26 11.28 11.24 11.64 25,092,512 284,958,571 11.356 10.86 10.84 10.86 10.82 11.20 26,072,376 10.930 -1.91%
2024-06-11 0 11.50 11.48 11.50 11.26 11.52 25,386,786 289,200,584 11.392 11.07 11.05 11.07 10.84 11.09 26,378,141 10.964 -1.37%
2024-06-07 0 11.66 11.64 11.66 11.50 12.14 42,689,871 499,777,768 11.707 11.22 11.20 11.22 11.07 11.68 44,356,912 11.267 -3.95%
2024-06-06 0 12.14 12.12 12.14 11.98 12.48 20,524,672 250,446,538 12.202 11.68 11.66 11.68 11.53 12.01 21,326,161 11.744 -1.62%
2024-06-05 0 12.34 12.34 12.36 12.16 12.70 34,551,438 428,701,842 12.408 11.88 11.88 11.90 11.70 12.22 35,900,673 11.941 1.31%
2024-06-04 0 12.18 12.16 12.18 12.08 13.26 66,345,095 824,642,270 12.430 11.72 11.70 11.72 11.63 12.76 68,935,874 11.962 -10.96%
2024-06-03 0 13.68 13.62 13.68 13.50 14.28 22,761,136 315,441,723 13.859 13.17 13.11 13.17 12.99 13.74 23,649,959 13.338 1.48%
2024-05-31 0 13.48 13.46 13.48 13.46 14.24 44,417,133 605,350,184 13.629 12.97 12.95 12.97 12.95 13.70 46,151,624 13.117 -1.89%
2024-05-30 0 13.74 13.72 13.74 13.32 14.20 25,423,139 352,987,664 13.885 13.22 13.20 13.22 12.82 13.67 26,415,914 13.363 1.78%
2024-05-29 0 13.50 13.50 13.52 13.28 13.62 10,486,160 141,416,975 13.486 12.99 12.99 13.01 12.78 13.11 10,895,645 12.979 0.45%
2024-05-28 0 13.44 13.44 13.46 13.26 13.90 17,180,635 231,707,471 13.487 12.93 12.93 12.95 12.76 13.38 17,851,539 12.980 -0.96%
2024-05-27 0 13.90 13.90 13.92 13.48 14.08 22,790,437 314,984,057 13.821 13.06 13.06 13.08 12.67 13.23 24,256,469 12.986 0.87%
2024-05-24 0 13.78 13.76 13.78 13.44 13.92 20,727,973 282,940,078 13.650 12.95 12.93 12.95 12.63 13.08 22,061,334 12.825 -1.29%
2024-05-23 0 13.96 13.94 13.96 13.70 14.32 19,793,725 276,526,304 13.970 13.12 13.10 13.12 12.87 13.45 21,066,989 13.126 -1.41%
2024-05-22 0 14.16 14.16 14.18 14.08 14.56 17,082,323 243,863,466 14.276 13.30 13.30 13.32 13.23 13.68 18,181,172 13.413 -0.42%
2024-05-21 0 14.22 14.22 14.24 13.96 14.54 35,868,633 507,397,764 14.146 13.36 13.36 13.38 13.12 13.66 38,175,942 13.291 -3.00%
2024-05-20 0 14.66 14.64 14.66 14.56 15.44 40,941,086 610,078,298 14.901 13.77 13.76 13.77 13.68 14.51 43,574,689 14.001 -1.87%
2024-05-17 0 14.94 14.92 14.94 14.50 15.08 27,695,104 410,667,932 14.828 14.04 14.02 14.04 13.62 14.17 29,476,637 13.932 2.19%
2024-05-16 0 14.62 14.60 14.62 14.10 14.66 53,326,428 771,537,944 14.468 13.74 13.72 13.74 13.25 13.77 56,756,738 13.594 2.81%
2024-05-14 0 14.22 14.20 14.22 13.20 14.40 75,708,297 1,068,394,460 14.112 13.36 13.34 13.36 12.40 13.53 80,578,358 13.259 7.40%
2024-05-13 0 13.24 13.24 13.26 12.26 13.58 45,564,825 601,824,719 13.208 12.44 12.44 12.46 11.52 12.76 48,495,857 12.410 5.92%
2024-05-10 0 12.50 12.48 12.50 12.20 12.68 25,309,046 314,644,493 12.432 11.74 11.73 11.74 11.46 11.91 26,937,092 11.681 0.97%
2024-05-09 0 12.38 12.34 12.38 11.68 12.50 32,873,500 404,985,064 12.319 11.63 11.59 11.63 10.97 11.74 34,988,142 11.575 4.92%
2024-05-08 0 11.80 11.78 11.80 11.74 12.10 14,089,691 167,704,662 11.903 11.09 11.07 11.09 11.03 11.37 14,996,034 11.183 -2.64%
2024-05-07 0 12.12 12.10 12.12 11.82 12.42 39,718,902 483,348,756 12.169 11.39 11.37 11.39 11.11 11.67 42,273,886 11.434 1.85%
2024-05-06 0 11.90 11.88 11.90 11.54 11.96 32,246,099 381,423,389 11.829 11.18 11.16 11.18 10.84 11.24 34,320,382 11.114 -0.34%
2024-05-03 0 11.94 11.92 11.94 11.82 12.28 14,558,725 174,186,679 11.964 11.22 11.20 11.22 11.11 11.54 15,495,239 11.241 -0.17%
2024-05-02 0 11.96 11.94 11.96 11.80 12.14 17,489,628 210,195,937 12.018 11.24 11.22 11.24 11.09 11.41 18,614,677 11.292 0.17%
2024-04-30 0 11.94 11.92 11.94 11.80 12.04 27,197,240 324,602,536 11.935 11.22 11.20 11.22 11.09 11.31 28,946,747 11.214 2.05%
2024-04-29 0 11.70 11.70 11.72 11.54 12.14 48,120,692 570,724,841 11.860 10.99 10.99 11.01 10.84 11.41 51,216,135 11.143 0.86%
2024-04-26 0 11.60 11.58 11.60 11.52 12.06 39,096,325 460,612,268 11.781 10.90 10.88 10.90 10.82 11.33 41,611,261 11.069 -1.86%
2024-04-25 0 11.82 11.80 11.82 11.74 12.64 105,016,067 1,274,043,044 12.132 11.11 11.09 11.11 11.03 11.88 111,771,399 11.399 5.35%
2024-04-24 0 11.22 11.20 11.22 10.86 11.26 26,284,308 291,101,007 11.075 10.54 10.52 10.54 10.20 10.58 27,975,089 10.406 4.08%
2024-04-23 0 10.78 10.78 10.80 10.26 10.84 25,617,091 271,272,827 10.590 10.13 10.13 10.15 9.640 10.18 27,264,953 9.9495 4.26%
2024-04-22 0 10.34 10.34 10.36 10.14 11.06 39,905,079 414,095,335 10.377 9.715 9.715 9.734 9.527 10.39 42,472,039 9.7498 -6.17%
2024-04-19 0 11.02 11.02 11.04 10.58 11.10 18,164,565 197,371,858 10.866 10.35 10.35 10.37 9.941 10.43 19,333,031 10.209 -0.90%
2024-04-18 0 11.12 11.12 11.14 10.86 11.40 11,102,500 124,483,161 11.212 10.45 10.45 10.47 10.20 10.71 11,816,687 10.535 0.72%
2024-04-17 0 11.04 11.04 11.06 10.80 11.12 18,908,864 207,156,656 10.956 10.37 10.37 10.39 10.15 10.45 20,125,208 10.293 0.73%
2024-04-16 0 10.96 10.94 10.96 10.88 11.48 33,423,202 368,232,105 11.017 10.30 10.28 10.30 10.22 10.79 35,573,205 10.351 -4.70%
2024-04-15 0 11.50 11.50 11.52 11.18 11.56 36,601,850 416,504,602 11.379 10.80 10.80 10.82 10.50 10.86 38,956,324 10.692 1.05%
2024-04-12 0 11.38 11.36 11.38 11.22 11.68 33,456,241 381,528,100 11.404 10.69 10.67 10.69 10.54 10.97 35,608,369 10.715 -2.07%
2024-04-11 0 11.62 11.60 11.62 11.14 11.68 31,704,666 365,212,429 11.519 10.92 10.90 10.92 10.47 10.97 33,744,121 10.823 0.87%
2024-04-10 0 11.52 11.52 11.54 10.62 11.56 79,098,838 896,197,306 11.330 10.82 10.82 10.84 9.978 10.86 84,187,001 10.645 8.27%
2024-04-09 0 10.64 10.62 10.64 9.840 10.76 46,765,132 490,498,238 10.489 9.997 9.978 9.997 9.245 10.11 49,773,376 9.8546 8.68%
2024-04-08 0 9.790 9.780 9.790 9.170 9.830 27,874,073 269,923,082 9.6837 9.198 9.189 9.198 8.616 9.236 29,667,119 9.0984 6.76%
2024-04-05 0 9.170 9.150 9.170 9.020 9.380 7,946,462 72,708,569 9.1498 8.616 8.597 8.616 8.475 8.813 8,457,631 8.5968 -1.19%
2024-04-03 0 9.280 9.270 9.280 9.230 9.480 17,332,195 161,886,665 9.3402 8.719 8.710 8.719 8.672 8.907 18,447,117 8.7757 -0.64%
2024-04-02 0 9.340 9.330 9.340 8.860 9.680 72,879,598 683,591,544 9.3797 8.776 8.766 8.776 8.325 9.095 77,567,698 8.8128 7.36%
2024-03-28 0 8.700 8.700 8.710 8.480 8.840 16,546,275 143,519,483 8.6738 8.174 8.174 8.184 7.967 8.306 17,610,641 8.1496 0.12%
2024-03-27 0 8.690 8.660 8.690 8.550 8.710 12,498,464 108,125,323 8.6511 8.165 8.137 8.165 8.033 8.184 13,302,448 8.1282 -0.23%
2024-03-26 0 8.710 8.710 8.720 8.620 8.790 14,689,221 127,882,990 8.7059 8.184 8.184 8.193 8.099 8.259 15,634,129 8.1797 0.23%
2024-03-25 0 8.690 8.690 8.700 8.580 8.940 16,551,000 144,139,410 8.7088 8.165 8.165 8.174 8.061 8.400 17,615,670 8.1825 -3.12%
2024-03-22 0 8.970 8.960 8.970 8.850 9.210 16,246,106 145,751,305 8.9715 8.428 8.418 8.428 8.315 8.653 17,291,164 8.4292 -2.61%
2024-03-21 0 9.210 9.200 9.210 9.120 9.290 15,308,947 140,631,004 9.1862 8.653 8.644 8.653 8.569 8.729 16,293,720 8.6310 0.77%
2024-03-20 0 9.140 9.140 9.160 9.120 9.250 7,262,724 66,635,095 9.1749 8.588 8.588 8.606 8.569 8.691 7,729,911 8.6204 -0.65%
2024-03-19 0 9.200 9.190 9.200 9.190 9.370 20,489,098 189,516,569 9.2496 8.644 8.635 8.644 8.635 8.804 21,807,093 8.6906 -2.75%
2024-03-18 0 9.460 9.460 9.480 9.330 9.650 14,233,987 135,088,243 9.4905 8.888 8.888 8.907 8.766 9.067 15,149,612 8.9169 0.85%
2024-03-15 0 9.380 9.350 9.380 9.140 9.470 19,488,183 181,512,474 9.3140 8.813 8.785 8.813 8.588 8.898 20,741,792 8.7511 -1.26%
2024-03-14 0 9.500 9.480 9.500 9.260 9.580 26,863,605 253,197,866 9.4253 8.926 8.907 8.926 8.700 9.001 28,591,651 8.8557 1.17%
2024-03-13 0 9.390 9.380 9.390 9.220 9.600 21,316,980 200,949,362 9.4267 8.822 8.813 8.822 8.663 9.020 22,688,230 8.8570 0.97%
2024-03-12 0 9.300 9.290 9.300 9.160 9.440 17,224,204 160,327,564 9.3083 8.738 8.729 8.738 8.606 8.869 18,332,179 8.7457 1.20%
2024-03-11 0 9.190 9.180 9.190 9.000 9.380 16,456,679 151,867,343 9.2283 8.635 8.625 8.635 8.456 8.813 17,515,282 8.6706 3.14%
2024-03-08 0 8.910 8.880 8.910 8.660 9.000 11,379,791 101,143,231 8.8880 8.371 8.343 8.371 8.137 8.456 12,111,815 8.3508 2.53%
2024-03-07 0 8.690 8.690 8.700 8.620 9.000 7,554,171 66,206,884 8.7643 8.165 8.165 8.174 8.099 8.456 8,040,105 8.2346 -2.36%
2024-03-06 0 8.900 8.880 8.900 8.720 9.040 12,774,774 113,586,085 8.8914 8.362 8.343 8.362 8.193 8.494 13,596,532 8.3540 2.77%
2024-03-05 0 8.660 8.660 8.670 8.440 8.900 21,830,802 188,071,618 8.6150 8.137 8.137 8.146 7.930 8.362 23,235,104 8.0943 -0.92%
2024-03-04 0 8.740 8.730 8.740 8.630 8.950 12,656,386 110,427,580 8.7250 8.212 8.202 8.212 8.108 8.409 13,470,529 8.1977 -2.35%
2024-03-01 0 8.950 8.940 8.950 8.750 9.020 13,331,977 118,770,225 8.9087 8.409 8.400 8.409 8.221 8.475 14,189,578 8.3702 1.02%
2024-02-29 0 8.860 8.850 8.860 8.510 8.980 31,987,658 283,219,059 8.8540 8.325 8.315 8.325 7.996 8.437 34,045,317 8.3189 3.38%
2024-02-28 0 8.570 8.560 8.570 8.500 8.990 22,573,770 195,679,668 8.6685 8.052 8.043 8.052 7.986 8.447 24,025,865 8.1445 -4.25%
2024-02-27 0 8.950 8.950 8.960 8.510 9.020 38,981,458 342,731,030 8.7922 8.409 8.409 8.418 7.996 8.475 41,489,005 8.2608 4.07%
2024-02-26 0 8.600 8.600 8.610 8.530 8.970 27,486,668 239,230,584 8.7035 8.080 8.080 8.090 8.014 8.428 29,254,793 8.1775 1.78%
2024-02-23 0 8.450 8.440 8.450 8.340 8.660 13,822,180 116,611,336 8.4365 7.939 7.930 7.939 7.836 8.137 14,711,315 7.9266 -1.63%
2024-02-22 0 8.590 8.580 8.590 8.470 8.660 11,799,180 100,914,707 8.5527 8.071 8.061 8.071 7.958 8.137 12,558,182 8.0358 0.47%
2024-02-21 0 8.550 8.540 8.550 8.060 8.680 29,491,923 251,464,465 8.5266 8.033 8.024 8.033 7.573 8.155 31,389,040 8.0112 4.27%
2024-02-20 0 8.200 8.180 8.200 8.010 8.440 33,286,285 270,210,916 8.1178 7.704 7.686 7.704 7.526 7.930 35,427,480 7.6272 -2.61%
2024-02-19 0 8.420 8.410 8.420 8.370 8.880 15,579,182 132,614,047 8.5123 7.911 7.902 7.911 7.864 8.343 16,581,339 7.9978 -4.43%
2024-02-16 0 8.810 8.800 8.810 8.480 8.880 10,865,232 95,140,060 8.7564 8.278 8.268 8.278 7.967 8.343 11,564,156 8.2272 3.89%
2024-02-15 0 8.480 8.440 8.480 8.280 8.520 5,576,486 47,131,050 8.4517 7.967 7.930 7.967 7.780 8.005 5,935,203 7.9409 0.83%
2024-02-14 0 8.410 8.400 8.410 7.940 8.470 7,975,514 66,257,782 8.3077 7.902 7.892 7.902 7.460 7.958 8,488,552 7.8055 2.19%
2024-02-09 0 8.230 8.220 8.230 8.120 8.370 2,009,534 16,472,115 8.1970 7.733 7.723 7.733 7.629 7.864 2,138,801 7.7016 -1.67%
2024-02-08 0 8.370 8.360 8.370 8.140 8.540 26,893,362 225,977,166 8.4027 7.864 7.855 7.864 7.648 8.024 28,623,322 7.8949 2.32%
2024-02-07 0 8.180 8.170 8.180 8.140 8.560 23,800,092 197,504,773 8.2985 7.686 7.676 7.686 7.648 8.043 25,331,072 7.7969 -0.73%
2024-02-06 0 8.240 8.230 8.240 7.600 8.280 27,609,750 222,131,166 8.0454 7.742 7.733 7.742 7.141 7.780 29,385,793 7.5591 7.29%
2024-02-05 0 7.680 7.670 7.680 7.510 7.860 19,159,439 147,164,241 7.6810 7.216 7.206 7.216 7.056 7.385 20,391,901 7.2168 -1.03%
2024-02-02 0 7.760 7.740 7.760 7.660 8.060 23,045,228 180,845,292 7.8474 7.291 7.272 7.291 7.197 7.573 24,527,650 7.3731 0.13%
2024-02-01 0 7.750 7.740 7.750 7.640 7.950 13,724,980 106,847,367 7.7849 7.282 7.272 7.282 7.178 7.470 14,607,862 7.3144 0.78%
2024-01-31 0 7.690 7.680 7.690 7.600 8.100 22,678,467 175,403,578 7.7344 7.225 7.216 7.225 7.141 7.610 24,137,297 7.2669 -3.51%
2024-01-30 0 7.970 7.950 7.970 7.840 8.080 19,810,513 157,562,948 7.9535 7.488 7.470 7.488 7.366 7.592 21,084,857 7.4728 -1.36%
2024-01-29 0 8.080 8.080 8.090 8.000 8.270 19,309,079 156,399,901 8.0998 7.592 7.592 7.601 7.516 7.770 20,551,167 7.6103 -1.58%
2024-01-26 0 8.210 8.200 8.210 8.120 8.450 18,972,973 156,649,556 8.2565 7.714 7.704 7.714 7.629 7.939 20,193,441 7.7574 -3.41%
2024-01-25 0 8.500 8.490 8.500 8.220 8.560 51,131,655 426,350,003 8.3383 7.986 7.977 7.986 7.723 8.043 54,420,783 7.8343 -0.47%
2024-01-24 0 8.540 8.530 8.540 8.050 9.070 72,649,871 606,498,659 8.3482 8.024 8.014 8.024 7.563 8.522 77,323,194 7.8437 -4.04%
2024-01-23 0 8.900 8.900 8.930 8.700 9.020 14,214,077 126,602,976 8.9069 8.362 8.362 8.390 8.174 8.475 15,128,421 8.3686 1.37%
2024-01-22 0 8.780 8.770 8.780 8.630 9.190 24,184,477 212,678,134 8.7940 8.249 8.240 8.249 8.108 8.635 25,740,183 8.2625 -4.04%
2024-01-19 0 9.150 9.140 9.150 9.040 9.370 19,732,511 181,269,542 9.1863 8.597 8.588 8.597 8.494 8.804 21,001,837 8.6311 -0.33%
2024-01-18 0 9.180 9.180 9.210 8.880 9.320 22,802,290 209,093,897 9.1699 8.625 8.625 8.653 8.343 8.757 24,269,085 8.6156 2.00%
2024-01-17 0 9.000 9.000 9.010 8.850 9.550 34,102,696 309,143,091 9.0651 8.456 8.456 8.465 8.315 8.973 36,296,408 8.5172 -5.56%
2024-01-16 0 9.530 9.530 9.550 9.380 9.820 30,266,129 290,686,099 9.6043 8.954 8.954 8.973 8.813 9.226 32,213,048 9.0239 0.85%
2024-01-15 0 9.450 9.440 9.450 9.330 9.690 28,251,120 268,519,269 9.5047 8.879 8.869 8.879 8.766 9.104 30,068,420 8.9303 -0.74%
2024-01-12 0 9.520 9.510 9.520 9.250 9.690 15,534,299 148,424,102 9.5546 8.945 8.935 8.945 8.691 9.104 16,533,568 8.9771 0.95%
2024-01-11 0 9.430 9.410 9.430 8.850 9.500 28,803,090 269,674,543 9.3627 8.860 8.841 8.860 8.315 8.926 30,655,896 8.7968 5.13%
2024-01-10 0 8.970 8.960 8.970 8.790 9.120 14,573,750 129,618,830 8.8940 8.428 8.418 8.428 8.259 8.569 15,511,230 8.3565 -0.77%
2024-01-09 0 9.040 9.030 9.040 8.950 9.170 16,410,177 148,144,610 9.0276 8.494 8.484 8.494 8.409 8.616 17,465,789 8.4820 0.44%
2024-01-08 0 9.000 9.000 9.010 8.870 9.360 23,538,875 212,820,380 9.0412 8.456 8.456 8.465 8.334 8.794 25,053,052 8.4948 -3.85%
2024-01-05 0 9.360 9.350 9.360 9.220 9.540 12,973,400 120,975,583 9.3249 8.794 8.785 8.794 8.663 8.963 13,807,935 8.7613 -1.37%
2024-01-04 0 9.490 9.470 9.490 9.310 9.500 9,755,059 91,926,454 9.4235 8.916 8.898 8.916 8.747 8.926 10,382,569 8.8539 -0.11%
2024-01-03 0 9.500 9.490 9.500 9.120 9.860 46,188,277 433,478,844 9.3850 8.926 8.916 8.926 8.569 9.264 49,159,414 8.8178 -4.14%
2024-01-02 0 9.910 9.910 9.920 9.820 10.12 8,422,971 83,525,198 9.9164 9.311 9.311 9.320 9.226 9.508 8,964,792 9.3170 -2.27%
2023-12-29 0 10.14 10.14 10.16 9.950 10.30 16,316,774 164,588,965 10.087 9.527 9.527 9.546 9.349 9.677 17,366,377 9.4774 -0.78%
2023-12-28 0 10.22 10.20 10.22 9.770 10.26 18,260,000 184,816,244 10.121 9.602 9.584 9.602 9.180 9.640 19,434,605 9.5096 4.50%
2023-12-27 0 9.780 9.770 9.780 9.600 9.830 13,029,384 126,748,516 9.7279 9.189 9.180 9.189 9.020 9.236 13,867,521 9.1400 0.72%
2023-12-22 0 9.710 9.700 9.710 9.550 9.870 15,757,884 152,089,291 9.6516 9.123 9.114 9.123 8.973 9.273 16,771,536 9.0683 -0.92%
2023-12-21 0 9.800 9.790 9.800 9.660 9.880 11,215,915 109,766,299 9.7867 9.208 9.198 9.208 9.076 9.283 11,937,397 9.1952 -0.91%
2023-12-20 0 9.890 9.880 9.890 9.780 10.12 11,678,665 115,389,724 9.8804 9.292 9.283 9.292 9.189 9.508 12,429,914 9.2832 -0.60%
2023-12-19 0 9.950 9.940 9.950 9.790 10.26 29,221,500 289,448,521 9.9053 9.349 9.339 9.349 9.198 9.640 31,101,221 9.3067 -2.83%
2023-12-18 0 10.24 10.22 10.24 10.08 10.44 12,831,295 131,082,052 10.216 9.621 9.602 9.621 9.471 9.809 13,656,689 9.5984 -0.97%
2023-12-15 0 10.34 10.34 10.36 10.34 10.70 31,958,649 334,060,540 10.453 9.715 9.715 9.734 9.715 10.05 34,014,442 9.8211 -0.39%
2023-12-14 0 10.38 10.36 10.38 10.24 10.74 16,957,000 176,585,712 10.414 9.753 9.734 9.753 9.621 10.09 18,047,787 9.7843 0.97%
2023-12-13 0 10.28 10.28 10.30 10.22 10.58 21,440,228 222,308,991 10.369 9.659 9.659 9.677 9.602 9.941 22,819,406 9.7421 -2.28%
2023-12-12 0 10.52 10.52 10.54 10.24 10.62 15,881,376 166,856,951 10.506 9.884 9.884 9.903 9.621 9.978 16,902,972 9.8715 2.14%
2023-12-11 0 10.30 10.28 10.30 10.04 10.36 18,713,500 191,383,518 10.227 9.677 9.659 9.677 9.433 9.734 19,917,277 9.6089 1.18%
2023-12-08 0 10.18 10.16 10.18 9.930 10.28 27,189,654 273,855,230 10.072 9.565 9.546 9.565 9.330 9.659 28,938,673 9.4633 -1.93%
2023-12-07 0 10.38 10.36 10.38 10.02 10.40 14,677,898 150,511,053 10.254 9.753 9.734 9.753 9.414 9.771 15,622,078 9.6345 0.97%
2023-12-06 0 10.28 10.28 10.30 9.940 10.34 26,295,843 269,306,972 10.241 9.659 9.659 9.677 9.339 9.715 27,987,366 9.6224 0.98%
2023-12-05 0 10.18 10.18 10.20 10.00 10.52 20,406,781 208,715,048 10.228 9.565 9.565 9.584 9.396 9.884 21,719,481 9.6096 -2.68%
2023-12-04 0 10.46 10.44 10.46 10.32 11.18 29,725,994 312,594,466 10.516 9.828 9.809 9.828 9.696 10.50 31,638,168 9.8803 -4.74%
2023-12-01 0 10.98 10.96 10.98 10.74 11.20 42,108,601 460,803,683 10.943 10.32 10.30 10.32 10.09 10.52 44,817,306 10.282 -2.49%
2023-11-30 0 11.26 11.24 11.26 11.14 11.50 25,228,362 283,726,487 11.246 10.58 10.56 10.58 10.47 10.80 26,851,218 10.567 -2.09%
2023-11-29 0 11.50 11.48 11.50 11.36 11.86 20,568,669 237,728,306 11.558 10.80 10.79 10.80 10.67 11.14 21,891,783 10.859 -2.71%
2023-11-28 0 11.82 11.80 11.82 11.52 11.88 21,045,772 246,122,987 11.695 11.11 11.09 11.11 10.82 11.16 22,399,576 10.988 0.85%
2023-11-27 0 11.72 11.70 11.72 11.56 12.28 28,710,118 337,326,414 11.749 11.01 10.99 11.01 10.86 11.54 30,556,944 11.039 -2.33%
2023-11-24 0 12.00 11.98 12.00 11.80 12.08 23,772,711 283,841,151 11.940 11.27 11.26 11.27 11.09 11.35 25,301,930 11.218 0.17%
2023-11-23 0 11.98 11.96 11.98 11.56 12.04 14,658,412 174,872,435 11.930 11.26 11.24 11.26 10.86 11.31 15,601,339 11.209 3.10%
2023-11-22 0 11.62 11.58 11.62 11.46 11.78 12,035,676 139,963,067 11.629 10.92 10.88 10.92 10.77 11.07 12,809,891 10.926 -1.19%
2023-11-21 0 11.76 11.74 11.76 11.72 12.12 12,830,489 153,023,803 11.927 11.05 11.03 11.05 11.01 11.39 13,655,831 11.206 -1.84%
2023-11-20 0 11.98 11.96 11.98 11.56 12.18 31,994,347 383,710,089 11.993 11.26 11.24 11.26 10.86 11.44 34,052,436 11.268 3.45%
2023-11-17 0 11.58 11.56 11.58 11.26 11.64 10,545,784 121,349,882 11.507 10.88 10.86 10.88 10.58 10.94 11,224,159 10.811 0.70%
2023-11-16 0 11.50 11.48 11.50 11.26 11.56 17,194,424 196,374,375 11.421 10.80 10.79 10.80 10.58 10.86 18,300,484 10.731 0.88%
2023-11-15 0 11.40 11.36 11.40 11.20 11.44 15,450,871 175,223,744 11.341 10.71 10.67 10.71 10.52 10.75 16,444,774 10.655 1.97%
2023-11-14 0 11.18 11.18 11.20 10.88 11.26 21,528,951 239,980,155 11.147 10.50 10.50 10.52 10.22 10.58 22,913,836 10.473 2.57%
2023-11-13 0 10.90 10.88 10.90 10.70 11.32 29,490,367 320,560,802 10.870 10.24 10.22 10.24 10.05 10.64 31,387,383 10.213 -2.15%
2023-11-10 0 11.14 11.14 11.16 10.86 11.50 47,119,886 523,560,905 11.111 10.47 10.47 10.49 10.20 10.80 50,150,950 10.440 -4.46%
2023-11-09 0 11.66 11.66 11.68 11.46 11.78 24,511,393 284,751,572 11.617 10.96 10.96 10.97 10.77 11.07 26,088,129 10.915 -0.17%
2023-11-08 0 11.68 11.66 11.68 11.50 11.96 52,421,122 612,814,776 11.690 10.97 10.96 10.97 10.80 11.24 55,793,197 10.984 -2.67%
2023-11-07 0 12.00 12.00 12.02 11.70 12.30 33,735,741 408,427,335 12.107 11.27 11.27 11.29 10.99 11.56 35,905,848 11.375 0.33%
2023-11-06 0 11.96 11.90 11.96 11.58 12.06 54,381,954 642,384,115 11.812 11.24 11.18 11.24 10.88 11.33 57,880,163 11.099 4.18%
2023-11-03 0 11.48 11.48 11.50 11.44 11.96 36,128,670 420,621,343 11.642 10.79 10.79 10.80 10.75 11.24 38,452,706 10.939 -1.54%
2023-11-02 0 11.66 11.66 11.68 11.50 12.00 42,308,613 498,173,673 11.775 10.96 10.96 10.97 10.80 11.27 45,030,184 11.063 2.46%
2023-11-01 0 11.38 11.36 11.38 10.94 11.64 53,725,255 610,161,240 11.357 10.69 10.67 10.69 10.28 10.94 57,181,221 10.671 4.21%
2023-10-31 0 10.92 10.90 10.92 10.80 11.80 44,194,813 487,935,114 11.041 10.26 10.24 10.26 10.15 11.09 47,037,717 10.373 -5.70%
2023-10-30 0 11.58 11.56 11.58 11.22 11.66 110,911,428 1,272,836,819 11.476 10.88 10.86 10.88 10.54 10.96 118,045,988 10.783 7.02%
2023-10-27 0 10.82 10.80 10.82 10.58 11.34 82,190,920 901,318,389 10.966 10.17 10.15 10.17 9.941 10.65 87,477,986 10.303 -0.73%
2023-10-26 0 10.90 10.90 10.92 10.50 11.00 41,239,300 446,996,123 10.839 10.24 10.24 10.26 9.865 10.34 43,892,086 10.184 1.49%
2023-10-25 0 10.74 10.72 10.74 10.60 10.96 46,263,949 498,117,542 10.767 10.09 10.07 10.09 9.959 10.30 49,239,954 10.116 3.67%
2023-10-24 0 10.36 10.36 10.40 9.900 10.56 39,581,459 409,483,031 10.345 9.734 9.734 9.771 9.302 9.922 42,127,602 9.7201 3.39%
2023-10-20 0 10.02 10.00 10.02 9.840 10.34 30,630,802 306,370,700 10.002 9.414 9.396 9.414 9.245 9.715 32,601,179 9.3975 -1.76%
2023-10-19 0 10.20 10.20 10.22 10.18 10.50 37,108,985 381,244,625 10.274 9.584 9.584 9.602 9.565 9.865 39,496,082 9.6527 -3.23%
2023-10-18 0 10.54 10.54 10.56 10.22 10.86 55,812,494 592,754,348 10.620 9.903 9.903 9.922 9.602 10.20 59,402,725 9.9786 2.13%
2023-10-17 0 10.32 10.30 10.32 10.12 10.70 64,240,482 669,412,601 10.420 9.696 9.677 9.696 9.508 10.05 68,372,857 9.7906 2.18%
2023-10-16 0 10.10 10.08 10.10 9.560 10.30 55,770,486 562,148,039 10.080 9.490 9.471 9.490 8.982 9.677 59,358,014 9.4705 4.23%
2023-10-13 0 9.690 9.680 9.690 9.490 9.890 18,587,250 181,098,877 9.7432 9.104 9.095 9.104 8.916 9.292 19,782,905 9.1543 -0.41%
2023-10-12 0 9.730 9.720 9.730 9.090 9.900 60,818,430 585,424,548 9.6258 9.142 9.133 9.142 8.541 9.302 64,730,676 9.0440 8.11%
2023-10-11 0 9.000 9.000 9.020 8.980 9.200 7,855,165 71,073,113 9.0479 8.456 8.456 8.475 8.437 8.644 8,360,461 8.5011 0.00%
2023-10-10 0 9.000 8.990 9.000 8.860 9.070 9,419,266 84,725,800 8.9949 8.456 8.447 8.456 8.325 8.522 10,025,176 8.4513 2.27%
2023-10-09 0 8.800 8.800 8.820 8.800 9.040 7,433,891 65,968,917 8.8741 8.268 8.268 8.287 8.268 8.494 7,912,088 8.3377 -0.68%
2023-10-06 0 8.860 8.860 8.890 8.830 9.010 4,551,034 40,593,705 8.9197 8.325 8.325 8.353 8.296 8.465 4,843,787 8.3806 0.23%
2023-10-05 0 8.840 8.840 8.860 8.780 8.920 6,203,500 54,969,572 8.8611 8.306 8.306 8.325 8.249 8.381 6,602,550 8.3255 0.68%
2023-10-04 0 8.780 8.780 8.810 8.680 8.840 6,730,324 59,067,861 8.7764 8.249 8.249 8.278 8.155 8.306 7,163,263 8.2459 -0.68%
2023-10-03 0 8.840 8.830 8.840 8.660 9.280 17,482,839 153,972,392 8.8071 8.306 8.296 8.306 8.137 8.719 18,607,451 8.2748 -5.35%
2023-09-29 0 9.340 9.330 9.340 9.180 9.440 8,670,648 80,785,824 9.3172 8.776 8.766 8.776 8.625 8.869 9,228,402 8.7540 1.30%
2023-09-28 0 9.220 9.220 9.230 9.200 9.400 16,418,000 152,165,607 9.2682 8.663 8.663 8.672 8.644 8.832 17,474,115 8.7081 -0.75%
2023-09-27 0 9.290 9.280 9.290 9.260 9.540 8,425,750 78,813,442 9.3539 8.729 8.719 8.729 8.700 8.963 8,967,750 8.7885 -0.11%
2023-09-26 0 9.300 9.290 9.300 9.180 9.480 16,251,223 151,654,764 9.3319 8.738 8.729 8.738 8.625 8.907 17,296,610 8.7679 -0.96%
2023-09-25 0 9.390 9.390 9.400 9.350 9.640 14,672,250 139,238,527 9.4899 8.822 8.822 8.832 8.785 9.057 15,616,067 8.9164 -2.29%
2023-09-22 0 9.610 9.610 9.620 9.130 9.640 22,627,080 214,883,963 9.4968 9.029 9.029 9.039 8.578 9.057 24,082,604 8.9228 4.68%
2023-09-21 0 9.180 9.180 9.210 9.050 9.300 16,653,859 152,474,906 9.1555 8.625 8.625 8.653 8.503 8.738 17,725,146 8.6022 -1.29%
2023-09-20 0 9.300 9.300 9.320 9.300 9.450 10,268,224 95,912,643 9.3407 8.738 8.738 8.757 8.738 8.879 10,928,744 8.7762 -1.80%
2023-09-19 0 9.470 9.470 9.500 9.360 9.670 12,016,375 113,804,200 9.4708 8.898 8.898 8.926 8.794 9.086 12,789,348 8.8984 -2.27%
2023-09-18 0 9.690 9.680 9.690 9.540 9.900 19,848,245 192,629,614 9.7051 9.104 9.095 9.104 8.963 9.302 21,125,016 9.1186 1.04%
2023-09-15 0 9.590 9.590 9.650 9.570 9.750 16,411,223 158,079,147 9.6324 9.010 9.010 9.067 8.992 9.161 17,466,902 9.0502 -1.13%
2023-09-14 0 9.700 9.690 9.700 9.540 9.750 9,685,295 93,466,624 9.6504 9.114 9.104 9.114 8.963 9.161 10,308,318 9.0671 -0.31%
2023-09-13 0 9.730 9.720 9.730 9.700 9.900 10,255,849 100,171,349 9.7672 9.142 9.133 9.142 9.114 9.302 10,915,573 9.1769 -1.12%
2023-09-12 0 9.840 9.840 9.850 9.520 9.950 23,583,453 231,981,627 9.8366 9.245 9.245 9.255 8.945 9.349 25,100,497 9.2421 2.71%
2023-09-11 0 9.580 9.570 9.580 9.080 9.620 16,734,850 157,244,378 9.3962 9.001 8.992 9.001 8.531 9.039 17,811,347 8.8283 2.24%
2023-09-07 0 9.370 9.370 9.380 9.350 9.620 11,065,024 104,254,220 9.4220 8.804 8.804 8.813 8.785 9.039 11,776,800 8.8525 -2.60%
2023-09-06 0 9.620 9.610 9.620 9.420 9.670 20,358,089 195,045,799 9.5808 9.039 9.029 9.039 8.851 9.086 21,667,657 9.0017 2.01%
2023-09-05 0 9.430 9.420 9.430 9.240 9.460 19,885,342 185,735,743 9.3403 8.860 8.851 8.860 8.682 8.888 21,164,499 8.7758 -0.42%
2023-09-04 0 9.470 9.470 9.480 9.260 9.510 28,361,135 267,034,855 9.4155 8.898 8.898 8.907 8.700 8.935 30,185,512 8.8465 1.83%
2023-08-31 0 9.300 9.300 9.330 9.160 9.650 36,474,903 339,428,682 9.3058 8.738 8.738 8.766 8.606 9.067 38,821,211 8.7434 -3.23%
2023-08-30 0 9.610 9.610 9.620 9.520 9.770 16,556,800 159,454,030 9.6307 9.029 9.029 9.039 8.945 9.180 17,621,843 9.0487 -0.10%
2023-08-29 0 9.620 9.610 9.620 9.360 9.750 18,725,000 180,467,375 9.6378 9.039 9.029 9.039 8.794 9.161 19,929,516 9.0553 3.22%
2023-08-28 0 9.320 9.320 9.330 9.320 10.10 18,238,480 175,237,964 9.6081 8.757 8.757 8.766 8.757 9.490 19,411,700 9.0274 0.00%
2023-08-25 0 9.320 9.310 9.320 9.150 9.450 9,755,000 91,117,524 9.3406 8.757 8.747 8.757 8.597 8.879 10,382,506 8.7761 0.22%
2023-08-24 0 9.300 9.300 9.320 9.000 9.410 18,989,600 176,088,760 9.2729 8.738 8.738 8.757 8.456 8.841 20,211,137 8.7125 3.33%
2023-08-23 0 9.000 9.000 9.020 8.940 9.200 13,888,000 125,090,009 9.0071 8.456 8.456 8.475 8.400 8.644 14,781,368 8.4627 -2.07%
2023-08-22 0 9.190 9.180 9.190 8.890 9.290 26,683,900 242,457,841 9.0863 8.635 8.625 8.635 8.353 8.729 28,400,386 8.5371 1.10%
2023-08-21 0 9.090 9.090 9.100 8.950 9.300 25,188,529 228,339,485 9.0652 8.541 8.541 8.550 8.409 8.738 26,808,823 8.5173 -2.36%
2023-08-18 0 9.310 9.310 9.320 9.270 9.590 16,482,470 154,459,714 9.3712 8.747 8.747 8.757 8.710 9.010 17,542,732 8.8048 -3.02%
2023-08-17 0 9.600 9.590 9.600 9.210 9.690 18,344,900 175,145,528 9.5474 9.020 9.010 9.020 8.653 9.104 19,524,966 8.9703 1.69%
2023-08-16 0 9.440 9.430 9.440 9.330 9.530 19,301,990 181,807,363 9.4191 8.869 8.860 8.869 8.766 8.954 20,543,622 8.8498 -1.15%
2023-08-15 0 9.550 9.540 9.550 9.400 9.750 18,568,000 177,240,217 9.5455 8.973 8.963 8.973 8.832 9.161 19,762,417 8.9685 -0.83%
2023-08-14 0 9.630 9.620 9.630 9.280 9.790 45,452,632 432,128,395 9.5072 9.048 9.039 9.048 8.719 9.198 48,376,447 8.9326 -2.33%
2023-08-11 0 9.860 9.860 9.870 9.730 10.12 18,773,328 185,261,939 9.8684 9.264 9.264 9.273 9.142 9.508 19,980,953 9.2719 -2.57%
2023-08-10 0 10.12 10.12 10.14 9.900 10.36 11,490,083 115,611,819 10.062 9.508 9.508 9.527 9.302 9.734 12,229,202 9.4538 -0.78%
2023-08-09 0 10.20 10.18 10.20 9.930 10.30 13,065,401 132,314,125 10.127 9.584 9.565 9.584 9.330 9.677 13,905,854 9.5150 0.39%
2023-08-08 0 10.16 10.16 10.18 10.08 10.52 21,118,500 215,079,257 10.184 9.546 9.546 9.565 9.471 9.884 22,476,982 9.5689 -3.05%
2023-08-07 0 10.48 10.46 10.48 10.26 10.56 16,855,890 175,629,925 10.419 9.847 9.828 9.847 9.640 9.922 17,940,173 9.7898 -0.76%
2023-08-04 0 10.56 10.54 10.56 10.44 10.98 21,445,671 228,445,411 10.652 9.922 9.903 9.922 9.809 10.32 22,825,199 10.008 0.38%
2023-08-03 0 10.52 10.50 10.52 10.30 10.70 21,807,575 228,696,823 10.487 9.884 9.865 9.884 9.677 10.05 23,210,383 9.8532 -1.13%
2023-08-02 0 10.64 10.60 10.64 10.46 11.20 45,718,221 492,516,227 10.773 9.997 9.959 9.997 9.828 10.52 48,659,121 10.122 1.14%
2023-08-01 0 10.52 10.52 10.54 10.32 10.92 38,330,818 408,823,676 10.666 9.884 9.884 9.903 9.696 10.26 40,796,511 10.021 -0.38%
2023-07-31 0 10.56 10.54 10.56 10.46 11.20 72,782,594 787,682,000 10.822 9.922 9.903 9.922 9.828 10.52 77,464,454 10.168 1.54%
2023-07-28 0 10.40 10.38 10.40 9.730 10.56 56,843,122 585,700,330 10.304 9.771 9.753 9.771 9.142 9.922 60,499,649 9.6811 3.79%
2023-07-27 0 10.02 10.00 10.02 9.660 10.38 61,728,700 624,024,383 10.109 9.414 9.396 9.414 9.076 9.753 65,699,500 9.4982 5.14%
2023-07-26 0 9.530 9.530 9.540 9.500 9.910 19,732,700 189,268,016 9.5916 8.954 8.954 8.963 8.926 9.311 21,002,038 9.0119 -3.83%
2023-07-25 0 9.910 9.900 9.920 9.650 10.20 48,280,800 480,139,680 9.9447 9.311 9.302 9.320 9.067 9.584 51,386,542 9.3437 5.65%
2023-07-24 0 9.380 9.360 9.380 9.200 9.520 15,630,412 145,876,769 9.3329 8.813 8.794 8.813 8.644 8.945 16,635,864 8.7688 -2.09%
2023-07-21 0 9.580 9.580 9.590 9.420 9.760 20,799,146 199,540,497 9.5937 9.001 9.001 9.010 8.851 9.170 22,137,085 9.0139 0.21%
2023-07-20 0 9.560 9.560 9.570 9.460 9.780 26,141,257 251,001,902 9.6018 8.982 8.982 8.992 8.888 9.189 27,822,836 9.0214 0.84%
2023-07-19 0 9.480 9.460 9.480 9.290 9.550 15,039,509 141,426,369 9.4037 8.907 8.888 8.907 8.729 8.973 16,006,950 8.8353 0.11%
2023-07-18 0 9.470 9.470 9.480 8.920 9.580 25,642,085 239,627,535 9.3451 8.898 8.898 8.907 8.381 9.001 27,291,554 8.7803 2.38%
2023-07-14 0 9.250 9.240 9.250 9.040 9.560 25,706,234 236,928,648 9.2168 8.691 8.682 8.691 8.494 8.982 27,359,830 8.6597 -3.24%
2023-07-13 0 9.560 9.550 9.560 9.350 9.700 21,964,413 208,723,106 9.5028 8.982 8.973 8.982 8.785 9.114 23,377,310 8.9284 0.31%
2023-07-12 0 9.530 9.520 9.530 9.370 9.710 11,958,550 113,814,993 9.5175 8.954 8.945 8.954 8.804 9.123 12,727,803 8.9422 0.21%
2023-07-11 0 9.510 9.510 9.520 9.260 9.580 15,353,459 145,415,607 9.4712 8.935 8.935 8.945 8.700 9.001 16,341,096 8.8988 2.37%
2023-07-10 0 9.290 9.290 9.300 9.150 9.480 12,996,175 120,128,348 9.2434 8.729 8.729 8.738 8.597 8.907 13,832,175 8.6847 1.09%
2023-07-07 0 9.190 9.190 9.210 9.150 9.410 21,801,008 201,803,421 9.2566 8.635 8.635 8.653 8.597 8.841 23,203,394 8.6972 -2.34%
2023-07-06 0 9.410 9.400 9.410 9.190 9.580 22,770,479 212,511,737 9.3328 8.841 8.832 8.841 8.635 9.001 24,235,228 8.7687 -0.32%
2023-07-05 0 9.440 9.440 9.450 9.340 9.700 15,245,224 143,825,705 9.4341 8.869 8.869 8.879 8.776 9.114 16,225,898 8.8640 -1.97%
2023-07-04 0 9.630 9.610 9.630 9.290 9.660 25,433,980 242,472,429 9.5334 9.048 9.029 9.048 8.729 9.076 27,070,063 8.9572 -0.10%
2023-07-03 0 9.640 9.630 9.640 9.000 9.780 51,475,915 489,071,960 9.5010 9.057 9.048 9.057 8.456 9.189 54,787,188 8.9268 7.47%
2023-06-30 0 8.970 8.960 8.970 8.550 9.120 41,619,238 371,770,644 8.9327 8.428 8.418 8.428 8.033 8.569 44,296,464 8.3928 4.79%
2023-06-29 0 8.560 8.540 8.560 8.370 8.670 17,394,000 147,820,050 8.4983 8.043 8.024 8.043 7.864 8.146 18,512,898 7.9847 0.69%
2023-06-28 0 8.830 8.820 8.830 8.720 8.950 9,795,073 86,426,486 8.8235 7.988 7.979 7.988 7.888 8.096 10,828,039 7.9817 0.11%
2023-06-27 0 8.820 8.820 8.830 8.560 8.860 16,027,500 140,017,784 8.7361 7.979 7.979 7.988 7.743 8.015 17,717,723 7.9027 1.73%
2023-06-26 0 8.670 8.670 8.680 8.550 8.990 18,199,700 159,256,283 8.7505 7.843 7.843 7.852 7.734 8.132 20,118,998 7.9157 0.12%
2023-06-23 0 8.660 8.650 8.660 8.510 8.760 14,432,461 124,607,411 8.6338 7.834 7.825 7.834 7.698 7.924 15,954,475 7.8102 -1.48%
2023-06-21 0 8.790 8.790 8.800 8.700 8.990 31,686,542 278,949,941 8.8034 7.951 7.951 7.961 7.870 8.132 35,028,131 7.9636 -2.22%
2023-06-20 0 8.990 8.980 8.990 8.910 9.200 14,014,555 126,045,939 8.9939 8.132 8.123 8.132 8.060 8.322 15,492,498 8.1359 -1.96%
2023-06-19 0 9.170 9.160 9.170 8.970 9.410 38,353,652 350,366,864 9.1352 8.295 8.286 8.295 8.114 8.512 42,398,339 8.2637 -0.65%
2023-06-16 0 9.230 9.230 9.270 9.180 9.460 57,977,931 537,024,645 9.2626 8.349 8.349 8.386 8.304 8.558 64,092,149 8.3789 0.54%
2023-06-15 0 9.180 9.170 9.180 8.980 9.480 28,640,649 264,324,807 9.2290 8.304 8.295 8.304 8.123 8.576 31,661,026 8.3486 2.23%
2023-06-14 0 8.980 8.960 8.980 8.880 9.180 23,476,650 212,351,632 9.0452 8.123 8.105 8.123 8.033 8.304 25,952,443 8.1823 1.35%
2023-06-13 0 8.860 8.850 8.860 8.830 9.080 12,147,410 108,090,620 8.8982 8.015 8.006 8.015 7.988 8.214 13,428,448 8.0494 0.68%
2023-06-12 0 8.800 8.790 8.800 8.540 8.840 13,257,493 116,000,414 8.7498 7.961 7.951 7.961 7.725 7.997 14,655,598 7.9151 2.21%
2023-06-09 0 8.610 8.600 8.610 8.460 8.950 28,573,828 246,725,567 8.6347 7.789 7.780 7.789 7.653 8.096 31,587,158 7.8109 -1.03%
2023-06-08 0 8.700 8.680 8.700 8.440 8.900 25,751,111 222,352,993 8.6347 7.870 7.852 7.870 7.635 8.051 28,466,764 7.8110 -1.47%
2023-06-07 0 8.830 8.830 8.840 8.490 8.890 31,331,879 273,586,390 8.7319 7.988 7.988 7.997 7.680 8.042 34,636,066 7.8989 4.13%
2023-06-06 0 8.480 8.480 8.490 8.250 8.550 39,535,740 334,397,898 8.4581 7.671 7.671 7.680 7.463 7.734 43,705,088 7.6512 4.05%
2023-06-05 0 8.150 8.140 8.150 8.070 8.400 21,737,238 177,419,752 8.1620 7.373 7.363 7.373 7.300 7.599 24,029,597 7.3834 -2.98%
2023-06-02 0 8.400 8.380 8.400 7.990 8.400 42,168,789 349,365,838 8.2849 7.599 7.581 7.599 7.228 7.599 46,615,812 7.4946 6.46%
2023-06-01 0 7.890 7.880 7.890 7.770 8.100 35,159,439 278,581,159 7.9234 7.137 7.128 7.137 7.029 7.327 38,867,272 7.1675 -1.87%
2023-05-31 0 8.040 8.030 8.040 7.850 8.120 83,728,056 670,807,216 8.0117 7.273 7.264 7.273 7.101 7.345 92,557,823 7.2474 -1.23%
2023-05-30 0 8.140 8.140 8.150 7.940 8.370 32,308,419 262,500,266 8.1248 7.363 7.363 7.373 7.183 7.572 35,715,590 7.3497 1.50%
2023-05-29 0 8.020 8.020 8.030 7.800 8.420 49,845,359 398,348,545 7.9917 7.255 7.255 7.264 7.056 7.617 55,101,935 7.2293 -4.18%
2023-05-25 0 8.370 8.360 8.370 8.320 9.000 65,758,430 560,161,006 8.5185 7.572 7.562 7.572 7.526 8.141 72,693,162 7.7058 -7.31%
2023-05-24 0 9.030 9.020 9.030 9.000 9.210 25,741,000 232,947,122 9.0497 8.169 8.160 8.169 8.141 8.331 28,455,586 8.1863 -2.06%
2023-05-23 0 9.220 9.220 9.230 9.150 9.440 15,713,937 145,282,449 9.2455 8.340 8.340 8.349 8.277 8.539 17,371,092 8.3635 -1.28%
2023-05-22 0 9.340 9.330 9.340 9.060 9.470 29,671,837 276,422,312 9.3160 8.449 8.440 8.449 8.196 8.567 32,800,960 8.4273 0.86%
2023-05-19 0 9.260 9.250 9.260 9.210 9.570 17,423,500 162,157,352 9.3068 8.377 8.368 8.377 8.331 8.657 19,260,942 8.4190 -3.24%
2023-05-18 0 9.570 9.550 9.570 9.480 9.670 15,904,298 151,710,660 9.5390 8.657 8.639 8.657 8.576 8.748 17,581,528 8.6290 0.53%
2023-05-17 0 9.520 9.520 9.530 9.470 9.770 24,372,183 233,437,194 9.5780 8.612 8.612 8.621 8.567 8.838 26,942,417 8.6643 -2.16%
2023-05-16 0 9.730 9.720 9.730 9.620 10.12 36,965,336 362,078,584 9.7951 8.802 8.793 8.802 8.702 9.155 40,863,615 8.8607 -2.51%
2023-05-15 0 9.980 9.980 9.990 9.740 10.14 26,369,949 262,339,920 9.9484 9.028 9.028 9.037 8.811 9.173 29,150,863 8.9994 1.84%
2023-05-12 0 9.800 9.790 9.800 9.700 10.30 41,312,749 406,707,819 9.8446 8.865 8.856 8.865 8.775 9.317 45,669,496 8.9055 -3.16%
2023-05-11 0 10.12 10.10 10.12 9.780 10.20 39,025,522 392,611,743 10.060 9.155 9.136 9.155 8.847 9.227 43,141,063 9.1007 1.50%
2023-05-10 0 9.970 9.960 9.970 9.410 10.22 59,563,055 592,313,908 9.9443 9.019 9.010 9.019 8.512 9.245 65,844,437 8.9957 6.06%
2023-05-09 0 9.400 9.400 9.410 9.390 9.580 30,861,440 291,823,782 9.4559 8.503 8.503 8.512 8.494 8.666 34,116,016 8.5539 0.11%
2023-05-08 0 9.390 9.360 9.390 9.190 9.560 62,101,707 581,291,027 9.3603 8.494 8.467 8.494 8.313 8.648 68,650,809 8.4674 2.62%
2023-05-05 0 9.150 9.140 9.150 9.040 9.280 19,304,350 176,332,266 9.1343 8.277 8.268 8.277 8.178 8.395 21,340,142 8.2629 0.00%
2023-05-04 0 9.150 9.140 9.150 9.030 9.300 18,825,282 172,614,551 9.1693 8.277 8.268 8.277 8.169 8.413 20,810,553 8.2946 1.67%
2023-05-03 0 9.000 8.990 9.000 8.840 9.080 25,198,323 225,466,279 8.9477 8.141 8.132 8.141 7.997 8.214 27,855,680 8.0941 -0.99%
2023-05-02 0 9.090 9.080 9.090 8.940 9.630 29,065,820 264,944,723 9.1153 8.223 8.214 8.223 8.087 8.711 32,131,034 8.2458 -3.71%
2023-04-28 0 9.440 9.430 9.440 9.310 9.620 22,233,854 209,930,196 9.4419 8.539 8.530 8.539 8.422 8.702 24,578,585 8.5412 0.21%
2023-04-27 0 9.420 9.420 9.430 9.200 9.560 19,634,269 184,888,262 9.4166 8.521 8.521 8.530 8.322 8.648 21,704,854 8.5183 1.07%
2023-04-26 0 9.320 9.320 9.340 8.910 9.450 22,845,410 212,282,470 9.2921 8.431 8.431 8.449 8.060 8.548 25,254,634 8.4057 2.87%
2023-04-25 0 9.060 9.050 9.060 8.850 9.410 33,150,466 298,580,309 9.0068 8.196 8.187 8.196 8.006 8.512 36,646,437 8.1476 -3.10%
2023-04-24 0 9.350 9.350 9.360 8.600 9.500 61,216,541 557,386,959 9.1052 8.458 8.458 8.467 7.780 8.594 67,672,296 8.2366 1.19%
2023-04-21 0 9.240 9.240 9.250 9.150 9.470 26,750,025 248,603,933 9.2936 8.359 8.359 8.368 8.277 8.567 29,571,021 8.4070 -1.49%
2023-04-20 0 9.380 9.380 9.390 9.300 9.660 32,337,900 304,716,443 9.4229 8.485 8.485 8.494 8.413 8.738 35,748,180 8.5240 -3.30%
2023-04-19 0 9.700 9.690 9.700 9.580 10.42 54,693,283 532,710,821 9.7400 8.775 8.766 8.775 8.666 9.426 60,461,110 8.8108 -6.01%
2023-04-18 0 10.32 10.30 10.32 10.24 10.74 59,654,937 626,436,974 10.501 9.335 9.317 9.335 9.263 9.715 65,946,009 9.4992 -0.77%
2023-04-17 0 10.40 10.40 10.42 9.680 10.60 79,692,400 823,390,383 10.332 9.408 9.408 9.426 8.757 9.589 88,096,576 9.3465 6.01%
2023-04-14 0 9.810 9.800 9.810 9.010 9.940 91,187,179 883,404,414 9.6878 8.874 8.865 8.874 8.150 8.992 100,803,568 8.7636 9.61%
2023-04-13 0 8.950 8.950 8.960 8.670 8.960 27,250,653 241,060,926 8.8461 8.096 8.096 8.105 7.843 8.105 30,124,444 8.0022 -1.10%
2023-04-12 0 9.050 9.040 9.050 8.850 9.170 32,586,600 292,508,178 8.9763 8.187 8.178 8.187 8.006 8.295 36,023,107 8.1200 -1.52%
2023-04-11 0 9.190 9.170 9.190 8.910 9.240 27,823,660 254,301,228 9.1397 8.313 8.295 8.313 8.060 8.359 30,757,879 8.2678 3.14%
2023-04-06 0 8.910 8.900 8.910 8.830 9.090 14,672,132 131,055,060 8.9322 8.060 8.051 8.060 7.988 8.223 16,219,421 8.0801 -1.00%
2023-04-04 0 9.000 8.990 9.000 8.860 9.480 46,709,236 421,073,048 9.0148 8.141 8.132 8.141 8.015 8.576 51,635,084 8.1548 -5.26%
2023-04-03 0 9.500 9.480 9.500 9.320 9.780 36,791,722 347,255,934 9.4384 8.594 8.576 8.594 8.431 8.847 40,671,692 8.5380 -1.96%
2023-03-31 0 9.690 9.670 9.690 9.590 9.980 46,686,210 455,183,041 9.7498 8.766 8.748 8.766 8.675 9.028 51,609,630 8.8197 0.83%
2023-03-30 0 9.610 9.600 9.610 9.310 9.680 35,257,597 335,673,222 9.5206 8.693 8.684 8.693 8.422 8.757 38,975,782 8.6124 0.84%
2023-03-29 0 9.530 9.510 9.530 9.410 9.700 28,484,956 271,211,531 9.5212 8.621 8.603 8.621 8.512 8.775 31,488,914 8.6129 0.74%
2023-03-28 0 9.460 9.460 9.480 9.150 9.650 35,628,499 336,416,945 9.4424 8.558 8.558 8.576 8.277 8.729 39,385,798 8.5416 4.30%
2023-03-27 0 9.070 9.060 9.070 8.920 9.260 22,815,348 207,142,268 9.0791 8.205 8.196 8.205 8.069 8.377 25,221,402 8.2130 -1.20%
2023-03-24 0 9.180 9.170 9.180 9.130 9.380 30,014,230 276,807,300 9.2225 8.304 8.295 8.304 8.259 8.485 33,179,461 8.3427 -1.61%
2023-03-23 0 9.330 9.320 9.330 9.020 9.360 39,269,828 363,638,665 9.2600 8.440 8.431 8.440 8.160 8.467 43,411,133 8.3766 1.86%
2023-03-22 0 9.160 9.150 9.160 8.860 9.260 62,621,957 571,770,366 9.1305 8.286 8.277 8.286 8.015 8.377 69,225,924 8.2595 3.74%
2023-03-21 0 8.830 8.820 8.830 8.390 8.880 49,826,109 433,050,308 8.6912 7.988 7.979 7.988 7.590 8.033 55,080,655 7.8621 4.74%
2023-03-20 0 8.430 8.420 8.430 8.310 8.500 36,684,700 308,280,705 8.4035 7.626 7.617 7.626 7.517 7.689 40,553,384 7.6018 -0.82%
2023-03-17 0 8.500 8.490 8.500 8.320 8.620 64,059,256 542,162,763 8.4635 7.689 7.680 7.689 7.526 7.798 70,814,797 7.6561 0.24%
2023-03-16 0 8.480 8.450 8.480 8.100 8.530 57,980,267 487,467,953 8.4075 7.671 7.644 7.671 7.327 7.716 64,094,732 7.6054 2.79%
2023-03-15 0 8.250 8.250 8.260 8.100 8.360 53,305,432 438,323,460 8.2229 7.463 7.463 7.472 7.327 7.562 58,926,900 7.4384 0.49%
2023-03-14 0 8.210 8.200 8.210 8.070 8.690 98,711,819 813,720,722 8.2434 7.427 7.418 7.427 7.300 7.861 109,121,739 7.4570 -5.74%
2023-03-13 0 8.710 8.710 8.720 8.390 9.000 87,554,023 751,386,718 8.5820 7.879 7.879 7.888 7.590 8.141 96,787,268 7.7633 -4.39%
2023-03-10 0 9.110 9.110 9.120 8.920 9.590 71,928,633 655,382,455 9.1116 8.241 8.241 8.250 8.069 8.675 79,514,060 8.2423 -6.18%
2023-03-09 0 9.710 9.710 9.720 9.680 10.18 60,856,889 598,251,424 9.8305 8.784 8.784 8.793 8.757 9.209 67,274,716 8.8927 -4.62%
2023-03-08 0 10.18 10.18 10.20 10.04 10.72 57,780,683 591,390,686 10.235 9.209 9.209 9.227 9.082 9.697 63,874,100 9.2587 -5.57%
2023-03-07 0 10.78 10.78 10.80 10.60 11.12 28,585,306 310,191,080 10.851 9.752 9.752 9.770 9.589 10.06 31,599,846 9.8162 0.56%
2023-03-06 0 10.72 10.70 10.72 10.40 10.76 25,022,726 265,762,735 10.621 9.697 9.679 9.697 9.408 9.734 27,661,565 9.6077 0.56%
2023-03-03 0 10.66 10.64 10.66 10.48 10.84 27,501,544 292,472,397 10.635 9.643 9.625 9.643 9.480 9.806 30,401,793 9.6202 0.38%
2023-03-02 0 10.62 10.60 10.62 10.54 10.92 30,462,961 325,808,687 10.695 9.607 9.589 9.607 9.535 9.878 33,675,514 9.6749 -3.28%
2023-03-01 0 10.98 10.96 10.98 10.48 11.04 39,202,442 423,853,463 10.812 9.933 9.914 9.933 9.480 9.987 43,336,641 9.7805 5.58%
2023-02-28 0 10.40 10.40 10.42 10.38 11.14 75,281,738 795,297,206 10.564 9.408 9.408 9.426 9.390 10.08 83,220,776 9.5565 -6.64%
2023-02-27 0 11.14 11.12 11.14 10.96 11.60 51,266,739 576,567,431 11.246 10.08 10.06 10.08 9.914 10.49 56,673,211 10.174 -1.94%
2023-02-24 0 11.36 11.34 11.36 11.14 12.54 157,838,982 1,819,787,684 11.529 10.28 10.26 10.28 10.08 11.34 174,484,316 10.430 -9.12%
2023-02-23 0 12.50 12.50 12.52 11.94 12.66 68,685,643 857,164,524 12.480 11.31 11.31 11.33 10.80 11.45 75,929,072 11.289 3.65%
2023-02-22 0 12.06 12.04 12.06 11.54 12.08 88,793,515 1,055,158,745 11.883 10.91 10.89 10.91 10.44 10.93 98,157,474 10.750 1.86%
2023-02-21 0 11.84 11.82 11.84 11.22 12.10 135,779,259 1,603,808,285 11.812 10.71 10.69 10.71 10.15 10.95 150,098,225 10.685 4.96%
2023-02-20 0 11.28 11.26 11.28 11.00 11.48 49,244,121 550,724,595 11.184 10.20 10.19 10.20 9.951 10.38 54,437,292 10.117 -1.74%
2023-02-17 0 11.48 11.46 11.48 11.40 11.66 35,075,795 404,044,760 11.519 10.38 10.37 10.38 10.31 10.55 38,774,807 10.420 0.00%
2023-02-16 0 11.48 11.44 11.48 11.38 11.68 45,855,814 525,896,831 11.468 10.38 10.35 10.38 10.29 10.57 50,691,662 10.374 1.59%
2023-02-15 0 11.30 11.28 11.30 11.18 11.58 63,386,788 718,760,439 11.339 10.22 10.20 10.22 10.11 10.48 70,071,412 10.258 0.89%
2023-02-14 0 11.20 11.18 11.20 10.82 11.34 62,351,613 695,475,512 11.154 10.13 10.11 10.13 9.788 10.26 68,927,070 10.090 3.51%
2023-02-13 0 10.82 10.82 10.84 10.06 10.90 63,865,219 675,998,409 10.585 9.788 9.788 9.806 9.100 9.860 70,600,297 9.5750 4.44%
2023-02-10 0 10.36 10.36 10.38 10.32 10.76 20,073,861 210,157,911 10.469 9.372 9.372 9.390 9.335 9.734 22,190,804 9.4705 -3.90%
2023-02-09 0 10.78 10.78 10.80 10.50 10.82 21,835,405 233,956,975 10.715 9.752 9.752 9.770 9.498 9.788 24,138,116 9.6924 1.51%
2023-02-08 0 10.62 10.60 10.62 10.32 10.74 23,451,515 247,486,876 10.553 9.607 9.589 9.607 9.335 9.715 25,924,658 9.5464 -0.75%
2023-02-07 0 10.70 10.70 10.72 10.64 10.96 26,712,309 287,188,333 10.751 9.679 9.679 9.697 9.625 9.914 29,529,327 9.7255 -1.65%
2023-02-06 0 10.88 10.86 10.88 10.70 11.40 55,316,454 603,430,528 10.909 9.842 9.824 9.842 9.679 10.31 61,149,999 9.8680 -6.21%
2023-02-03 0 11.60 11.58 11.60 10.96 11.64 52,188,850 590,732,105 11.319 10.49 10.48 10.49 9.914 10.53 57,692,565 10.239 1.40%
2023-02-02 0 11.44 11.42 11.44 11.38 11.72 28,906,499 334,543,709 11.573 10.35 10.33 10.35 10.29 10.60 31,954,912 10.469 -1.21%
2023-02-01 0 11.58 11.56 11.58 10.96 11.60 39,716,292 451,623,070 11.371 10.48 10.46 10.48 9.914 10.49 43,904,680 10.286 5.27%
2023-01-31 0 11.00 10.98 11.00 10.78 11.24 38,843,850 426,649,458 10.984 9.951 9.933 9.951 9.752 10.17 42,940,233 9.9359 -1.26%
2023-01-30 0 11.14 11.12 11.14 11.04 12.04 64,823,403 746,517,490 11.516 10.08 10.06 10.08 9.987 10.89 71,659,529 10.418 -4.79%
2023-01-27 0 11.70 11.68 11.70 11.52 12.00 33,089,987 388,838,230 11.751 10.58 10.57 10.58 10.42 10.86 36,579,580 10.630 0.17%
2023-01-26 0 11.68 11.66 11.68 10.94 11.72 39,613,817 454,028,657 11.461 10.57 10.55 10.57 9.896 10.60 43,791,398 10.368 7.75%
2023-01-20 0 10.84 10.82 10.84 10.54 10.84 13,414,258 143,911,732 10.728 9.806 9.788 9.806 9.535 9.806 14,828,895 9.7048 2.07%
2023-01-19 0 10.62 10.60 10.62 10.34 10.74 9,223,924 97,678,714 10.590 9.607 9.589 9.607 9.354 9.715 10,196,658 9.5795 1.72%
2023-01-18 0 10.44 10.44 10.46 10.16 10.86 38,170,009 402,859,645 10.554 9.444 9.444 9.462 9.191 9.824 42,195,330 9.5475 0.97%
2023-01-17 0 10.34 10.32 10.34 10.16 10.50 21,051,000 217,518,877 10.333 9.354 9.335 9.354 9.191 9.498 23,270,990 9.3472 -0.58%
2023-01-16 0 10.40 10.38 10.40 10.28 10.86 39,100,585 407,116,537 10.412 9.408 9.390 9.408 9.299 9.824 43,224,042 9.4188 -3.35%
2023-01-13 0 10.76 10.74 10.76 10.52 10.88 35,402,514 379,394,794 10.717 9.734 9.715 9.734 9.516 9.842 39,135,981 9.6943 1.51%
2023-01-12 0 10.60 10.60 10.62 10.28 11.16 70,502,331 753,578,586 10.689 9.589 9.589 9.607 9.299 10.10 77,937,344 9.6690 2.12%
2023-01-11 0 10.38 10.36 10.38 10.22 10.64 60,585,527 631,033,284 10.416 9.390 9.372 9.390 9.245 9.625 66,974,736 9.4220 -2.81%
2023-01-10 0 10.68 10.66 10.68 10.00 10.92 89,809,195 942,607,211 10.496 9.661 9.643 9.661 9.046 9.878 99,280,265 9.4944 3.69%
2023-01-09 0 10.30 10.28 10.30 9.980 10.30 51,106,063 516,264,121 10.102 9.317 9.299 9.317 9.028 9.317 56,495,590 9.1381 1.18%
2023-01-06 0 10.18 10.16 10.18 10.00 10.50 46,758,214 479,243,452 10.249 9.209 9.191 9.209 9.046 9.498 51,689,227 9.2716 -1.93%
2023-01-05 0 10.38 10.36 10.38 10.32 10.76 44,848,521 469,139,360 10.461 9.390 9.372 9.390 9.335 9.734 49,578,142 9.4626 1.96%
2023-01-04 0 10.18 10.16 10.18 9.990 10.22 32,481,974 328,006,810 10.098 9.209 9.191 9.209 9.037 9.245 35,907,448 9.1348 -0.78%
2023-01-03 0 10.26 10.24 10.26 9.690 10.28 42,231,574 423,247,300 10.022 9.281 9.263 9.281 8.766 9.299 46,685,218 9.0660 0.98%
2022-12-30 0 10.16 10.16 10.18 10.10 10.50 32,042,386 328,716,138 10.259 9.191 9.191 9.209 9.136 9.498 35,421,502 9.2801 1.60%
2022-12-29 0 10.00 9.990 10.00 9.790 10.20 20,003,862 199,338,836 9.9650 9.046 9.037 9.046 8.856 9.227 22,113,423 9.0144 -0.40%
2022-12-28 0 10.04 10.02 10.04 9.750 10.20 37,791,216 376,125,638 9.9527 9.082 9.064 9.082 8.820 9.227 41,776,590 9.0033 -1.38%
2022-12-23 0 10.18 10.16 10.18 10.16 10.60 26,357,557 271,384,560 10.296 9.209 9.191 9.209 9.191 9.589 29,137,164 9.3140 -4.68%
2022-12-22 0 10.68 10.66 10.68 10.32 10.74 49,070,500 518,543,358 10.567 9.661 9.643 9.661 9.335 9.715 54,245,361 9.5592 4.09%
2022-12-21 0 10.26 10.24 10.26 9.910 10.30 30,507,987 308,681,079 10.118 9.281 9.263 9.281 8.965 9.317 33,725,289 9.1528 1.38%
2022-12-20 0 10.12 10.10 10.12 9.940 10.36 41,595,768 419,086,633 10.075 9.155 9.136 9.155 8.992 9.372 45,982,361 9.1141 -2.69%
2022-12-19 0 10.40 10.40 10.42 10.30 10.84 37,654,452 395,728,429 10.509 9.408 9.408 9.426 9.317 9.806 41,625,403 9.5069 -1.14%
2022-12-16 0 10.52 10.50 10.52 10.22 10.82 44,874,488 473,598,352 10.554 9.516 9.498 9.516 9.245 9.788 49,606,848 9.5470 0.77%
2022-12-15 0 10.44 10.42 10.44 9.920 10.50 53,880,703 552,260,951 10.250 9.444 9.426 9.444 8.974 9.498 59,562,837 9.2719 1.75%
2022-12-14 0 10.26 10.26 10.28 10.02 10.48 54,078,176 554,716,183 10.258 9.281 9.281 9.299 9.064 9.480 59,781,135 9.2791 -0.58%
2022-12-13 0 10.32 10.30 10.32 10.30 10.70 36,383,665 380,696,016 10.463 9.335 9.317 9.335 9.317 9.679 40,220,602 9.4652 -1.53%
2022-12-12 0 10.48 10.46 10.48 10.14 10.66 76,609,062 791,368,677 10.330 9.480 9.462 9.480 9.173 9.643 84,688,076 9.3445 -2.60%
2022-12-09 0 10.76 10.76 10.78 10.50 11.10 98,735,596 1,059,554,654 10.731 9.734 9.734 9.752 9.498 10.04 109,148,024 9.7075 -3.06%
2022-12-08 0 11.10 11.10 11.12 10.74 11.24 66,428,591 731,159,359 11.007 10.04 10.04 10.06 9.715 10.17 73,433,997 9.9567 3.74%
2022-12-07 0 10.70 10.70 10.72 10.68 11.64 76,172,226 851,244,202 11.175 9.679 9.679 9.697 9.661 10.53 84,205,173 10.109 -4.12%
2022-12-06 0 11.16 11.14 11.16 10.68 11.74 58,027,104 652,369,685 11.242 10.10 10.08 10.10 9.661 10.62 64,146,508 10.170 1.27%
2022-12-05 0 11.02 11.02 11.04 10.80 11.68 77,346,719 861,976,712 11.144 9.969 9.969 9.987 9.770 10.57 85,503,525 10.081 0.55%
2022-12-02 0 10.96 10.96 10.98 10.76 11.36 47,349,637 521,114,234 11.006 9.914 9.914 9.933 9.734 10.28 52,343,020 9.9558 -2.66%
2022-12-01 0 11.26 11.26 11.28 11.16 12.08 73,375,493 851,644,650 11.607 10.19 10.19 10.20 10.10 10.93 81,113,503 10.499 -0.18%
2022-11-30 0 11.28 11.26 11.28 10.18 11.34 120,470,386 1,333,991,075 11.073 10.20 10.19 10.20 9.209 10.26 133,174,914 10.017 9.09%
2022-11-29 0 10.34 10.34 10.36 9.250 10.38 68,675,061 682,399,200 9.9366 9.354 9.354 9.372 8.368 9.390 75,917,374 8.9887 10.59%
2022-11-28 0 9.350 9.330 9.350 8.700 9.380 36,619,500 333,201,730 9.0990 8.458 8.440 8.458 7.870 8.485 40,481,308 8.2310 1.19%
2022-11-25 0 9.240 9.230 9.240 9.180 9.840 43,842,500 409,214,730 9.3337 8.359 8.349 8.359 8.304 8.901 48,466,029 8.4433 -6.00%
2022-11-24 0 9.830 9.810 9.830 9.640 10.08 19,411,550 190,661,564 9.8221 8.892 8.874 8.892 8.720 9.118 21,458,647 8.8851 0.41%
2022-11-23 0 9.790 9.790 9.800 9.730 10.02 56,851,719 559,785,593 9.8464 8.856 8.856 8.865 8.802 9.064 62,847,170 8.9071 -1.31%
2022-11-22 0 9.920 9.920 9.930 9.750 10.12 59,772,800 592,809,627 9.9177 8.974 8.974 8.983 8.820 9.155 66,076,301 8.9716 -1.20%
2022-11-21 0 10.04 10.04 10.06 9.790 10.12 62,696,521 624,104,193 9.9544 9.082 9.082 9.100 8.856 9.155 69,308,351 9.0047 -0.79%
2022-11-18 0 10.12 10.10 10.12 9.820 10.24 71,584,765 722,628,934 10.095 9.155 9.136 9.155 8.883 9.263 79,133,929 9.1317 3.27%
2022-11-17 0 9.800 9.790 9.800 9.520 9.890 35,779,996 347,957,744 9.7249 8.865 8.856 8.865 8.612 8.947 39,553,272 8.7972 -2.58%
2022-11-16 0 10.06 10.04 10.06 9.750 10.44 68,952,439 691,456,530 10.028 9.100 9.082 9.100 8.820 9.444 76,224,004 9.0714 -3.08%
2022-11-15 0 10.38 10.36 10.38 9.060 10.48 100,020,251 1,001,989,841 10.018 9.390 9.372 9.390 8.196 9.480 110,568,155 9.0622 11.85%
2022-11-14 0 9.280 9.270 9.280 9.210 9.670 80,102,999 755,702,131 9.4341 8.395 8.386 8.395 8.331 8.748 88,550,476 8.5341 2.43%
2022-11-11 0 9.060 9.050 9.060 8.830 9.400 73,709,290 665,349,910 9.0267 8.196 8.187 8.196 7.988 8.503 81,482,501 8.1656 4.38%
2022-11-10 0 8.680 8.670 8.680 8.530 9.070 61,409,526 536,890,381 8.7428 7.852 7.843 7.852 7.716 8.205 67,885,633 7.9087 -6.67%
2022-11-09 0 9.300 9.300 9.310 9.160 9.660 34,521,194 322,487,723 9.3417 8.413 8.413 8.422 8.286 8.738 38,161,719 8.4506 -1.80%
2022-11-08 0 9.470 9.460 9.470 9.220 9.810 62,729,377 590,237,906 9.4093 8.567 8.558 8.567 8.340 8.874 69,344,672 8.5117 -2.87%
2022-11-07 0 9.750 9.740 9.750 9.070 9.850 63,420,029 607,544,217 9.5797 8.820 8.811 8.820 8.205 8.910 70,108,159 8.6658 5.29%
2022-11-04 0 9.260 9.260 9.270 8.370 9.490 104,412,102 952,869,785 9.1260 8.377 8.377 8.386 7.572 8.585 115,423,161 8.2554 11.70%
2022-11-03 0 8.290 8.270 8.290 8.260 8.670 60,427,815 507,528,507 8.3989 7.499 7.481 7.499 7.472 7.843 66,800,393 7.5977 -5.69%
2022-11-02 0 8.790 8.780 8.790 8.530 8.890 43,699,257 382,470,745 8.7523 7.951 7.942 7.951 7.716 8.042 48,307,680 7.9174 0.23%
2022-11-01 0 8.770 8.750 8.770 8.470 8.920 51,024,585 443,663,064 8.6951 7.933 7.915 7.933 7.662 8.069 56,405,520 7.8656 2.33%
2022-10-31 0 8.570 8.570 8.580 8.360 8.650 66,635,072 568,915,147 8.5378 7.752 7.752 7.761 7.562 7.825 73,662,253 7.7233 2.27%
2022-10-28 0 8.380 8.380 8.390 8.150 8.430 77,768,340 645,613,835 8.3018 7.581 7.581 7.590 7.373 7.626 85,969,609 7.5098 0.24%
2022-10-27 0 8.360 8.350 8.360 8.330 9.000 75,502,638 652,048,116 8.6361 7.562 7.553 7.562 7.535 8.141 83,464,972 7.8122 0.60%
2022-10-26 0 8.310 8.310 8.320 7.940 8.750 84,919,625 717,231,856 8.4460 7.517 7.517 7.526 7.183 7.915 93,875,052 7.6403 5.06%
2022-10-25 0 7.910 7.900 7.910 7.390 8.030 78,346,253 611,812,498 7.8091 7.155 7.146 7.155 6.685 7.264 86,608,468 7.0641 1.28%
2022-10-24 0 7.810 7.810 7.820 7.670 8.150 132,714,383 1,036,676,636 7.8113 7.065 7.065 7.074 6.938 7.373 146,710,135 7.0662 3.31%
2022-10-21 0 7.560 7.560 7.570 7.230 7.610 47,973,539 357,564,974 7.4534 6.839 6.839 6.848 6.540 6.884 53,032,717 6.7423 3.42%
2022-10-20 0 7.310 7.310 7.320 6.900 7.330 72,208,962 514,973,761 7.1317 6.613 6.613 6.622 6.242 6.631 79,823,952 6.4514 -0.81%
2022-10-19 0 7.370 7.360 7.370 7.370 7.620 34,512,767 258,100,916 7.4784 6.667 6.658 6.667 6.667 6.893 38,152,404 6.7650 -3.79%
2022-10-18 0 7.660 7.660 7.670 7.360 7.710 57,190,633 430,868,450 7.5339 6.929 6.929 6.938 6.658 6.974 63,221,825 6.8152 4.64%
2022-10-17 0 7.320 7.320 7.330 7.120 7.450 37,209,112 269,804,009 7.2510 6.622 6.622 6.631 6.441 6.739 41,133,099 6.5593 1.39%
2022-10-14 0 7.220 7.220 7.240 7.140 7.580 59,429,999 435,045,928 7.3203 6.531 6.531 6.549 6.459 6.857 65,697,349 6.6220 0.56%
2022-10-13 0 7.180 7.170 7.180 7.170 7.760 52,556,350 385,420,689 7.3335 6.495 6.486 6.495 6.486 7.020 58,098,821 6.6339 -6.39%
2022-10-12 0 7.670 7.660 7.670 7.250 7.990 51,977,470 394,431,379 7.5885 6.938 6.929 6.938 6.558 7.228 57,458,894 6.8646 2.13%
2022-10-11 0 7.510 7.510 7.520 7.470 7.790 47,557,660 360,347,312 7.5771 6.794 6.794 6.803 6.757 7.047 52,572,981 6.8542 -1.96%
2022-10-10 0 7.660 7.650 7.660 7.580 8.060 82,220,637 632,825,333 7.6967 6.929 6.920 6.929 6.857 7.291 90,891,435 6.9624 -6.47%
2022-10-07 0 8.190 8.180 8.190 8.100 8.500 45,513,742 373,775,709 8.2124 7.409 7.400 7.409 7.327 7.689 50,313,516 7.4289 -5.75%
2022-10-06 0 8.690 8.680 8.690 8.340 9.160 49,201,099 421,814,513 8.5733 7.861 7.852 7.861 7.544 8.286 54,389,733 7.7554 -5.34%
2022-10-05 0 9.180 9.160 9.180 9.100 9.460 31,490,844 290,061,974 9.2110 8.304 8.286 8.304 8.232 8.558 34,811,796 8.3323 2.80%
2022-10-03 0 8.930 8.930 8.940 8.700 9.090 16,378,515 145,945,132 8.9108 8.078 8.078 8.087 7.870 8.223 18,105,755 8.0607 -1.00%
2022-09-30 0 9.020 9.010 9.020 8.870 9.320 24,109,110 217,494,280 9.0212 8.160 8.150 8.160 8.024 8.431 26,651,601 8.1606 -1.96%
2022-09-29 0 9.200 9.200 9.210 9.100 9.920 37,451,172 349,046,719 9.3200 8.322 8.322 8.331 8.232 8.974 41,400,686 8.4309 -4.07%
2022-09-28 0 9.590 9.580 9.590 9.390 10.46 56,481,230 550,326,366 9.7435 8.675 8.666 8.675 8.494 9.462 62,437,610 8.8140 -9.36%
2022-09-27 0 10.58 10.58 10.60 10.08 10.66 58,673,415 609,665,709 10.391 9.571 9.571 9.589 9.118 9.643 64,860,978 9.3996 4.34%
2022-09-26 0 10.14 10.10 10.14 9.670 10.20 45,837,499 459,159,088 10.017 9.173 9.136 9.173 8.748 9.227 50,671,416 9.0615 3.36%
2022-09-23 0 9.810 9.800 9.810 9.750 10.10 16,804,279 165,930,347 9.8743 8.874 8.865 8.874 8.820 9.136 18,576,419 8.9323 -1.31%
2022-09-22 0 9.940 9.930 9.940 9.770 10.08 43,918,892 434,668,713 9.8971 8.992 8.983 8.992 8.838 9.118 48,550,477 8.9529 -1.97%
2022-09-21 0 10.14 10.12 10.14 10.06 10.72 43,251,992 443,165,300 10.246 9.173 9.155 9.173 9.100 9.697 47,813,247 9.2687 -5.76%
2022-09-20 0 10.76 10.74 10.76 10.58 10.88 28,890,046 310,419,431 10.745 9.734 9.715 9.734 9.571 9.842 31,936,723 9.7198 1.32%
2022-09-19 0 10.62 10.60 10.62 10.52 11.00 28,780,398 308,404,341 10.716 9.607 9.589 9.607 9.516 9.951 31,815,512 9.6935 -0.19%
2022-09-16 0 10.64 10.62 10.64 10.60 10.96 46,015,719 491,737,640 10.686 9.625 9.607 9.625 9.589 9.914 50,868,430 9.6669 -3.27%
2022-09-15 0 11.00 10.98 11.00 10.86 11.44 30,264,784 332,932,882 11.001 9.951 9.933 9.951 9.824 10.35 33,456,438 9.9512 -2.65%
2022-09-14 0 11.30 11.30 11.32 11.26 11.58 19,238,460 218,749,036 11.370 10.22 10.22 10.24 10.19 10.48 21,267,303 10.286 -3.75%
2022-09-13 0 11.74 11.72 11.74 11.50 12.02 42,142,842 496,417,987 11.779 10.62 10.60 10.62 10.40 10.87 46,587,129 10.656 2.80%
2022-09-09 0 11.42 11.40 11.42 10.78 11.50 49,533,860 557,388,462 11.253 10.33 10.31 10.33 9.752 10.40 54,757,586 10.179 4.20%
2022-09-08 0 10.96 10.94 10.96 10.88 11.62 30,430,747 338,650,775 11.129 9.914 9.896 9.914 9.842 10.51 33,639,903 10.067 -4.70%
2022-09-07 0 11.50 11.48 11.50 11.18 11.80 31,668,699 364,008,836 11.494 10.40 10.38 10.40 10.11 10.67 35,008,407 10.398 0.52%
2022-09-06 0 11.44 11.42 11.44 11.14 11.58 28,951,911 329,724,954 11.389 10.35 10.33 10.35 10.08 10.48 32,005,113 10.302 2.69%
2022-09-05 0 11.14 11.12 11.14 10.88 11.36 27,314,165 304,001,108 11.130 10.08 10.06 10.08 9.842 10.28 30,194,654 10.068 -2.11%
2022-09-02 0 11.38 11.36 11.38 11.16 11.60 22,201,126 252,979,337 11.395 10.29 10.28 10.29 10.10 10.49 24,542,405 10.308 -1.90%
2022-09-01 0 11.60 11.58 11.60 11.48 11.88 24,012,628 279,629,614 11.645 10.49 10.48 10.49 10.38 10.75 26,544,944 10.534 -2.36%
2022-08-31 0 11.88 11.86 11.88 11.54 12.14 44,741,154 528,418,023 11.811 10.75 10.73 10.75 10.44 10.98 49,459,453 10.684 -2.46%
2022-08-30 0 12.18 12.16 12.18 12.10 12.62 30,204,647 370,557,537 12.268 11.02 11.00 11.02 10.95 11.42 33,389,959 11.098 -0.33%
2022-08-29 0 12.22 12.20 12.22 12.08 12.42 26,475,498 324,184,516 12.245 11.05 11.04 11.05 10.93 11.24 29,267,543 11.077 -2.08%
2022-08-26 0 12.48 12.46 12.48 11.98 12.70 56,697,198 700,805,119 12.360 11.29 11.27 11.29 10.84 11.49 62,676,353 11.181 3.65%
2022-08-25 0 12.04 12.02 12.04 11.46 12.08 45,766,198 541,852,470 11.840 10.89 10.87 10.89 10.37 10.93 50,592,595 10.710 4.33%
2022-08-24 0 11.54 11.52 11.54 11.24 11.66 46,267,313 529,885,272 11.453 10.44 10.42 10.44 10.17 10.55 51,146,557 10.360 -1.03%
2022-08-23 0 11.66 11.64 11.66 11.56 12.36 76,472,840 899,479,788 11.762 10.55 10.53 10.55 10.46 11.18 84,537,489 10.640 -4.27%
2022-08-22 0 12.18 12.16 12.18 10.86 12.44 134,036,090 1,605,814,367 11.980 11.02 11.00 11.02 9.824 11.25 148,171,226 10.838 11.13%
2022-08-19 0 10.96 10.94 10.96 10.60 11.02 42,219,811 458,237,563 10.854 9.914 9.896 9.914 9.589 9.969 46,672,215 9.8182 1.86%
2022-08-18 0 10.76 10.74 10.76 10.52 11.48 66,559,154 721,059,517 10.833 9.734 9.715 9.734 9.516 10.38 73,578,328 9.7999 -5.94%
2022-08-17 0 11.44 11.42 11.44 11.04 11.50 35,826,425 405,159,044 11.309 10.35 10.33 10.35 9.987 10.40 39,604,597 10.230 1.60%
2022-08-16 0 11.26 11.24 11.26 11.14 11.70 41,080,490 466,186,989 11.348 10.19 10.17 10.19 10.08 10.58 45,412,743 10.266 -1.75%
2022-08-15 0 11.46 11.46 11.48 11.22 11.74 19,440,538 223,221,520 11.482 10.37 10.37 10.38 10.15 10.62 21,490,692 10.387 -1.21%
2022-08-12 0 11.60 11.58 11.60 11.26 11.64 22,399,470 258,087,166 11.522 10.49 10.48 10.49 10.19 10.53 24,761,666 10.423 0.52%
2022-08-11 0 11.54 11.54 11.56 11.28 11.60 32,907,374 376,150,866 11.431 10.44 10.44 10.46 10.20 10.49 36,377,710 10.340 1.58%
2022-08-10 0 11.36 11.34 11.36 11.20 11.84 48,741,823 553,994,062 11.366 10.28 10.26 10.28 10.13 10.71 53,882,023 10.282 -3.73%
2022-08-09 0 11.80 11.78 11.80 11.60 12.46 42,469,755 504,284,804 11.874 10.67 10.66 10.67 10.49 11.27 46,948,517 10.741 -2.80%
2022-08-08 0 12.14 12.12 12.14 11.74 12.24 28,904,600 347,415,320 12.019 10.98 10.96 10.98 10.62 11.07 31,952,812 10.873 -0.82%
2022-08-05 0 12.24 12.22 12.24 12.04 12.38 35,753,173 435,941,162 12.193 11.07 11.05 11.07 10.89 11.20 39,523,620 11.030 1.66%
2022-08-04 0 12.04 12.02 12.04 11.76 12.58 70,229,372 845,172,348 12.034 10.89 10.87 10.89 10.64 11.38 77,635,599 10.886 -1.95%
2022-08-03 0 12.28 12.26 12.28 12.10 13.20 60,577,201 762,968,260 12.595 11.11 11.09 11.11 10.95 11.94 66,965,532 11.393 -3.31%
2022-08-02 0 12.70 12.68 12.70 12.60 13.32 56,357,654 722,364,875 12.818 11.49 11.47 11.49 11.40 12.05 62,301,002 11.595 -6.75%
2022-08-01 0 13.62 13.62 13.64 12.18 13.66 97,901,060 1,297,449,222 13.253 12.32 12.32 12.34 11.02 12.36 108,225,479 11.988 10.02%
2022-07-29 0 12.38 12.36 12.38 12.14 12.68 40,979,829 507,593,260 12.386 11.20 11.18 11.20 10.98 11.47 45,301,467 11.205 -1.75%
2022-07-28 0 12.60 12.60 12.62 12.52 12.90 29,652,424 375,682,362 12.670 11.40 11.40 11.42 11.33 11.67 32,779,500 11.461 -0.32%
2022-07-27 0 12.64 12.62 12.64 12.40 12.96 32,592,508 409,743,226 12.572 11.43 11.42 11.43 11.22 11.72 36,029,638 11.372 -2.02%
2022-07-26 0 12.90 12.88 12.90 12.62 12.96 23,568,393 301,814,345 12.806 11.67 11.65 11.67 11.42 11.72 26,053,861 11.584 2.06%
2022-07-25 0 12.64 12.64 12.66 12.54 13.02 44,257,826 560,188,181 12.657 11.43 11.43 11.45 11.34 11.78 48,925,154 11.450 -3.95%
2022-07-22 0 13.16 13.14 13.16 12.98 13.38 19,197,763 252,845,177 13.171 11.90 11.89 11.90 11.74 12.10 21,222,315 11.914 1.23%
2022-07-21 0 13.00 13.00 13.02 12.88 13.36 34,773,442 453,755,691 13.049 11.76 11.76 11.78 11.65 12.09 38,440,569 11.804 -2.84%
2022-07-20 0 13.38 13.36 13.38 13.32 13.70 34,550,187 464,402,202 13.441 12.10 12.09 12.10 12.05 12.39 38,193,770 12.159 -0.59%
2022-07-19 0 13.46 13.46 13.48 13.30 13.86 39,634,233 534,211,587 13.479 12.18 12.18 12.19 12.03 12.54 43,813,968 12.193 -2.04%
2022-07-18 0 13.74 13.72 13.74 12.86 13.78 74,225,233 997,509,034 13.439 12.43 12.41 12.43 11.63 12.47 82,052,854 12.157 7.18%
2022-07-15 0 12.82 12.80 12.82 12.62 13.50 81,952,825 1,072,447,127 13.086 11.60 11.58 11.60 11.42 12.21 90,595,380 11.838 -2.58%
2022-07-14 0 13.16 13.16 13.18 12.88 13.38 42,835,181 561,181,591 13.101 11.90 11.90 11.92 11.65 12.10 47,352,480 11.851 -0.45%
2022-07-13 0 13.22 13.16 13.22 12.94 13.48 43,029,701 567,879,050 13.197 11.96 11.90 11.96 11.71 12.19 47,567,514 11.938 -0.30%
2022-07-12 0 13.26 13.26 13.28 12.60 13.44 82,762,638 1,083,815,085 13.095 12.00 12.00 12.01 11.40 12.16 91,490,594 11.846 -0.15%
2022-07-11 0 13.28 13.28 13.30 13.12 14.08 97,459,388 1,303,922,911 13.379 12.01 12.01 12.03 11.87 12.74 107,737,230 12.103 -9.04%
2022-07-08 0 14.60 14.60 14.62 14.50 15.56 68,828,645 1,023,846,848 14.875 13.21 13.21 13.23 13.12 14.08 76,087,155 13.456 -2.80%
2022-07-07 0 15.02 15.02 15.04 13.80 15.04 76,709,194 1,120,031,350 14.601 13.59 13.59 13.61 12.48 13.61 84,798,768 13.208 6.37%
2022-07-06 0 14.12 14.12 14.14 13.88 14.84 82,893,202 1,171,937,124 14.138 12.77 12.77 12.79 12.56 13.42 91,634,927 12.789 -3.02%
2022-07-05 0 14.56 14.52 14.56 14.20 15.50 106,165,569 1,541,779,181 14.522 13.17 13.13 13.17 12.85 14.02 117,361,544 13.137 -4.08%
2022-07-04 0 15.18 15.16 15.18 15.00 16.26 67,974,900 1,041,885,361 15.328 13.73 13.71 13.73 13.57 14.71 75,143,376 13.865 -5.95%
2022-06-30 0 16.14 16.14 16.18 16.00 16.58 46,719,923 761,000,576 16.289 14.60 14.60 14.64 14.47 15.00 51,646,898 14.735 0.00%
2022-06-29 0 16.14 16.14 16.16 15.90 17.64 134,477,443 2,212,427,443 16.452 14.60 14.60 14.62 14.38 15.96 148,659,123 14.883 -9.22%
2022-06-28 0 17.78 17.74 17.78 16.52 17.96 89,358,852 1,550,616,126 17.353 16.08 16.05 16.08 14.94 16.25 98,782,430 15.697 5.08%
2022-06-27 0 16.92 16.92 16.94 16.70 17.44 65,845,001 1,120,513,207 17.017 15.31 15.31 15.32 15.11 15.78 72,788,862 15.394 0.83%
2022-06-24 0 16.78 16.76 16.78 16.70 17.40 69,492,527 1,179,961,788 16.980 15.18 15.16 15.18 15.11 15.74 76,821,048 15.360 -0.36%
2022-06-23 0 16.84 16.84 16.86 16.12 17.14 77,171,086 1,287,400,185 16.682 15.23 15.23 15.25 14.58 15.50 85,309,370 15.091 6.05%
2022-06-22 0 15.88 15.86 15.88 15.76 16.70 59,207,667 957,943,465 16.179 14.37 14.35 14.37 14.26 15.11 65,451,571 14.636 0.00%
2022-06-21 0 15.88 15.86 15.88 15.50 16.20 46,020,468 726,766,859 15.792 14.37 14.35 14.37 14.02 14.65 50,873,680 14.286 -0.75%
2022-06-20 0 16.00 16.00 16.02 15.70 16.48 39,872,906 640,802,282 16.071 14.47 14.47 14.49 14.20 14.91 44,077,810 14.538 0.25%
2022-06-17 0 15.96 15.96 15.98 15.62 16.38 53,649,614 859,245,953 16.016 14.44 14.44 14.46 14.13 14.82 59,307,378 14.488 0.38%
2022-06-16 0 15.90 15.88 15.90 15.62 16.96 54,567,577 888,751,432 16.287 14.38 14.37 14.38 14.13 15.34 60,322,147 14.733 -3.28%
2022-06-15 0 16.44 16.44 16.46 16.26 17.50 102,145,741 1,716,737,074 16.807 14.87 14.87 14.89 14.71 15.83 112,917,795 15.203 0.74%
2022-06-14 0 16.32 16.30 16.32 15.16 16.48 78,155,535 1,240,853,901 15.877 14.76 14.75 14.76 13.71 14.91 86,397,637 14.362 3.29%
2022-06-13 0 15.80 15.78 15.80 14.96 16.50 92,565,660 1,476,465,359 15.950 14.29 14.27 14.29 13.53 14.93 102,327,420 14.429 1.80%
2022-06-10 0 15.52 15.50 15.52 13.50 15.56 100,506,059 1,513,447,379 15.058 14.04 14.02 14.04 12.21 14.08 111,105,195 13.622 9.14%
2022-06-09 0 14.22 14.22 14.24 14.08 15.34 58,163,472 844,249,608 14.515 12.86 12.86 12.88 12.74 13.88 64,297,257 13.130 -4.82%
2022-06-08 0 14.94 14.92 14.94 14.64 15.28 64,905,063 971,824,355 14.973 13.51 13.50 13.51 13.24 13.82 71,749,801 13.545 2.33%
2022-06-07 0 14.60 14.60 14.62 14.38 15.26 61,872,290 911,644,421 14.734 13.21 13.21 13.23 13.01 13.80 68,397,199 13.329 -3.44%
2022-06-06 0 15.12 15.10 15.12 14.76 15.38 73,685,871 1,112,069,451 15.092 13.68 13.66 13.68 13.35 13.91 81,456,612 13.652 0.27%
2022-06-02 0 15.08 15.06 15.08 13.90 15.26 94,279,776 1,392,435,011 14.769 13.64 13.62 13.64 12.57 13.80 104,222,303 13.360 6.50%
2022-06-01 0 14.16 14.16 14.18 13.86 14.98 96,922,088 1,389,097,823 14.332 12.81 12.81 12.83 12.54 13.55 107,143,267 12.965 0.28%
2022-05-31 0 14.12 14.12 14.14 12.90 14.26 126,737,495 1,732,941,609 13.673 12.77 12.77 12.79 11.67 12.90 140,102,938 12.369 7.29%
2022-05-30 0 13.16 13.14 13.16 12.82 13.60 67,959,950 892,108,685 13.127 11.90 11.89 11.90 11.60 12.30 75,126,849 11.875 0.77%
2022-05-27 0 13.06 13.04 13.06 12.74 13.92 93,610,207 1,229,719,901 13.137 11.81 11.80 11.81 11.52 12.59 103,482,123 11.883 -2.97%
2022-05-26 0 13.46 13.44 13.46 12.90 13.80 83,951,004 1,122,164,318 13.367 12.18 12.16 12.18 11.67 12.48 92,804,283 12.092 -2.18%
2022-05-25 0 13.76 13.76 13.78 12.26 13.98 124,396,056 1,658,363,290 13.331 12.45 12.45 12.47 11.09 12.65 137,514,576 12.060 10.79%
2022-05-24 0 12.42 12.42 12.44 12.30 13.42 208,669,375 2,702,143,499 12.949 11.24 11.24 11.25 11.13 12.14 230,675,164 11.714 5.08%
2022-05-23 0 11.82 11.80 11.82 11.70 12.70 76,690,226 919,035,691 11.984 10.69 10.67 10.69 10.58 11.49 84,777,800 10.841 -4.68%
2022-05-20 0 12.40 12.40 12.42 12.00 12.68 68,237,349 837,645,739 12.275 11.22 11.22 11.24 10.86 11.47 75,433,502 11.104 0.32%
2022-05-19 0 12.36 12.36 12.38 11.70 12.66 115,324,259 1,396,416,558 12.109 11.18 11.18 11.20 10.58 11.45 127,486,089 10.953 -0.80%
2022-05-18 0 12.46 12.44 12.46 12.20 13.48 174,593,280 2,251,150,940 12.894 11.27 11.25 11.27 11.04 12.19 193,005,483 11.664 -2.50%
2022-05-17 0 12.78 12.78 12.80 11.36 12.92 130,398,043 1,621,634,201 12.436 11.56 11.56 11.58 10.28 11.69 144,149,519 11.250 11.71%
2022-05-16 0 11.44 11.44 11.46 10.78 11.54 108,039,757 1,214,216,275 11.239 10.35 10.35 10.37 9.752 10.44 119,433,380 10.166 3.06%
2022-05-13 0 11.10 11.10 11.12 10.08 11.38 144,631,617 1,552,297,726 10.733 10.04 10.04 10.06 9.118 10.29 159,884,133 9.7089 12.46%
2022-05-12 0 9.870 9.870 9.880 9.370 10.08 100,302,355 980,140,750 9.7719 8.928 8.928 8.937 8.476 9.118 110,880,009 8.8397 2.28%
2022-05-11 0 9.650 9.640 9.650 9.000 10.10 107,083,365 1,046,964,475 9.7771 8.729 8.720 8.729 8.141 9.136 118,376,129 8.8444 5.93%
2022-05-10 0 9.110 9.100 9.110 8.960 9.480 41,152,838 376,468,151 9.1480 8.241 8.232 8.241 8.105 8.576 45,492,721 8.2753 -5.45%
2022-05-06 0 9.720 9.710 9.720 9.650 10.10 45,142,674 448,941,701 9.9450 8.716 8.707 8.716 8.653 9.057 50,343,615 8.9175 -6.36%
2022-05-05 0 10.38 10.36 10.38 10.34 10.94 40,331,797 423,962,878 10.512 9.308 9.290 9.308 9.272 9.810 44,978,472 9.4259 -2.08%
2022-05-04 0 10.60 10.58 10.60 10.48 11.00 17,401,241 186,098,393 10.695 9.505 9.487 9.505 9.397 9.864 19,406,059 9.5897 -2.75%
2022-05-03 0 10.90 10.88 10.90 10.40 11.08 26,174,444 282,076,447 10.777 9.774 9.756 9.774 9.326 9.935 29,190,033 9.6635 -3.54%
2022-04-29 0 11.30 11.28 11.30 10.52 11.38 46,704,592 517,545,402 11.081 10.13 10.11 10.13 9.433 10.20 52,085,484 9.9365 6.40%
2022-04-28 0 10.62 10.62 10.64 10.14 10.66 18,911,801 197,924,345 10.466 9.523 9.523 9.541 9.092 9.559 21,090,652 9.3845 1.34%
2022-04-27 0 10.48 10.46 10.48 9.840 10.58 38,314,126 391,876,497 10.228 9.397 9.379 9.397 8.823 9.487 42,728,342 9.1713 0.58%
2022-04-26 0 10.42 10.40 10.42 10.30 10.82 48,385,346 507,581,433 10.490 9.344 9.326 9.344 9.236 9.702 53,959,880 9.4066 2.36%
2022-04-25 0 10.18 10.16 10.18 10.04 11.42 45,848,391 488,681,997 10.659 9.128 9.110 9.128 9.003 10.24 51,130,639 9.5575 -8.94%
2022-04-22 0 11.18 11.14 11.18 10.50 11.20 31,242,045 343,223,799 10.986 10.03 9.989 10.03 9.415 10.04 34,841,478 9.8510 2.19%
2022-04-21 0 10.94 10.94 10.96 10.70 11.66 35,563,049 390,983,133 10.994 9.810 9.810 9.828 9.595 10.46 39,660,310 9.8583 -5.69%
2022-04-20 0 11.60 11.58 11.60 11.36 12.10 63,491,401 741,209,230 11.674 10.40 10.38 10.40 10.19 10.85 70,806,321 10.468 2.11%
2022-04-19 0 11.36 11.36 11.38 11.20 11.94 40,603,753 467,212,726 11.507 10.19 10.19 10.20 10.04 10.71 45,281,760 10.318 -1.56%
2022-04-14 0 11.54 11.52 11.54 11.46 11.84 30,563,624 354,538,023 11.600 10.35 10.33 10.35 10.28 10.62 34,084,896 10.402 2.67%
2022-04-13 0 11.24 11.22 11.24 10.62 11.42 39,824,852 441,678,537 11.091 10.08 10.06 10.08 9.523 10.24 44,413,121 9.9448 2.55%
2022-04-12 0 10.96 10.94 10.96 10.42 11.14 43,430,952 472,264,488 10.874 9.828 9.810 9.828 9.344 9.989 48,434,684 9.7505 3.79%
2022-04-11 0 10.56 10.54 10.56 10.32 11.90 75,408,172 808,711,376 10.724 9.469 9.451 9.469 9.254 10.67 84,096,038 9.6165 -13.01%
2022-04-08 0 12.14 12.14 12.16 11.60 12.18 21,386,234 255,410,701 11.943 10.89 10.89 10.90 10.40 10.92 23,850,168 10.709 1.68%
2022-04-07 0 11.94 11.94 11.96 11.88 12.74 26,836,735 325,809,306 12.140 10.71 10.71 10.72 10.65 11.42 29,928,627 10.886 -1.16%
2022-04-06 0 12.08 12.06 12.08 12.02 12.74 36,397,264 446,191,729 12.259 10.83 10.81 10.83 10.78 11.42 40,590,636 10.992 -6.36%
2022-04-04 0 12.90 12.90 12.92 12.52 13.08 28,303,599 362,603,404 12.811 11.57 11.57 11.59 11.23 11.73 31,564,490 11.488 2.87%
2022-04-01 0 12.54 12.52 12.54 12.06 12.64 22,596,062 280,383,289 12.409 11.24 11.23 11.24 10.81 11.33 25,199,381 11.127 -0.16%
2022-03-31 0 12.56 12.56 12.58 12.38 13.50 32,984,034 418,054,837 12.674 11.26 11.26 11.28 11.10 12.11 36,784,164 11.365 -6.69%
2022-03-30 0 13.46 13.44 13.46 12.34 13.62 76,847,702 999,119,839 13.001 12.07 12.05 12.07 11.07 12.21 85,701,418 11.658 10.15%
2022-03-29 0 12.22 12.20 12.22 11.78 12.24 26,616,600 320,580,217 12.044 10.96 10.94 10.96 10.56 10.98 29,683,130 10.800 4.44%
2022-03-28 0 11.70 11.64 11.70 11.42 11.94 27,367,700 319,298,106 11.667 10.49 10.44 10.49 10.24 10.71 30,520,765 10.462 -0.68%
2022-03-25 0 11.78 11.76 11.78 11.70 13.10 40,895,866 495,133,722 12.107 10.56 10.55 10.56 10.49 11.75 45,607,528 10.856 -8.96%
2022-03-24 0 12.94 12.92 12.94 12.82 13.34 19,756,791 258,977,721 13.108 11.60 11.59 11.60 11.50 11.96 22,032,994 11.754 -1.07%
2022-03-23 0 13.08 13.08 13.10 12.76 13.46 58,132,933 760,580,343 13.083 11.73 11.73 11.75 11.44 12.07 64,830,498 11.732 1.71%
2022-03-22 0 12.86 12.86 12.88 12.08 12.94 42,504,325 530,780,551 12.488 11.53 11.53 11.55 10.83 11.60 47,401,299 11.198 5.07%
2022-03-21 0 12.24 12.20 12.24 12.10 12.98 38,151,408 469,774,291 12.313 10.98 10.94 10.98 10.85 11.64 42,546,877 11.041 -2.70%
2022-03-18 0 12.58 12.58 12.60 12.02 12.90 47,388,993 591,534,792 12.483 11.28 11.28 11.30 10.78 11.57 52,848,736 11.193 2.11%
2022-03-17 0 12.32 12.30 12.32 11.70 14.20 103,296,685 1,295,479,301 12.541 11.05 11.03 11.05 10.49 12.73 115,197,620 11.246 -5.67%
2022-03-16 0 13.06 13.04 13.06 11.36 13.10 68,199,259 842,713,383 12.357 11.71 11.69 11.71 10.19 11.75 76,056,577 11.080 15.37%
2022-03-15 0 11.32 11.30 11.32 10.42 12.44 84,562,825 985,916,590 11.659 10.15 10.13 10.15 9.344 11.15 94,305,409 10.455 0.71%
2022-03-14 0 11.24 11.24 11.26 11.16 12.28 49,930,459 574,279,086 11.502 10.08 10.08 10.10 10.01 11.01 55,683,007 10.313 -11.36%
2022-03-11 0 12.68 12.66 12.68 11.62 12.80 50,802,672 624,298,349 12.289 11.37 11.35 11.37 10.42 11.48 56,655,709 11.019 0.32%
2022-03-10 0 12.64 12.62 12.64 12.30 13.48 47,494,115 599,806,278 12.629 11.33 11.32 11.33 11.03 12.09 52,965,969 11.324 2.27%
2022-03-09 0 12.36 12.32 12.36 11.32 12.70 62,163,466 744,679,125 11.979 11.08 11.05 11.08 10.15 11.39 69,325,393 10.742 0.82%
2022-03-08 0 12.26 12.20 12.26 12.14 12.88 40,700,416 505,332,097 12.416 10.99 10.94 10.99 10.89 11.55 45,389,560 11.133 -4.81%
2022-03-07 0 12.88 12.86 12.88 12.62 13.30 58,497,148 758,897,092 12.973 11.55 11.53 11.55 11.32 11.93 65,236,674 11.633 -7.07%
2022-03-04 0 13.86 13.84 13.86 13.26 14.54 69,672,666 971,164,656 13.939 12.43 12.41 12.43 11.89 13.04 77,699,737 12.499 -0.29%
2022-03-03 0 13.90 13.90 13.92 13.64 15.82 72,576,490 1,046,698,242 14.422 12.46 12.46 12.48 12.23 14.19 80,938,114 12.932 -10.90%
2022-03-02 0 15.60 15.58 15.60 15.52 16.46 29,482,357 465,812,084 15.800 13.99 13.97 13.99 13.92 14.76 32,879,055 14.167 -4.99%
2022-03-01 0 16.42 16.40 16.42 16.04 16.62 36,836,903 600,370,000 16.298 14.72 14.71 14.72 14.38 14.90 41,080,927 14.614 0.98%
2022-02-28 0 16.26 16.26 16.28 15.90 17.54 53,762,023 879,858,594 16.366 14.58 14.58 14.60 14.26 15.73 59,956,010 14.675 -7.40%
2022-02-25 0 17.56 17.56 17.58 17.40 18.00 28,367,629 500,369,375 17.639 15.75 15.75 15.76 15.60 16.14 31,635,897 15.817 1.39%
2022-02-24 0 17.32 17.30 17.32 16.80 18.10 43,597,083 755,035,884 17.318 15.53 15.51 15.53 15.06 16.23 48,619,955 15.529 -5.46%
2022-02-23 0 18.32 18.32 18.34 18.02 18.50 22,336,502 409,446,598 18.331 16.43 16.43 16.45 16.16 16.59 24,909,917 16.437 1.66%
2022-02-22 0 18.02 18.00 18.02 17.44 18.74 42,225,286 753,723,033 17.850 16.16 16.14 16.16 15.64 16.80 47,090,112 16.006 -5.56%
2022-02-21 0 19.08 19.08 19.10 18.88 19.38 11,556,655 220,378,447 19.069 17.11 17.11 17.13 16.93 17.38 12,888,111 17.099 -0.63%
2022-02-18 0 19.20 19.20 19.22 19.02 19.56 10,848,051 209,249,061 19.289 17.22 17.22 17.23 17.06 17.54 12,097,868 17.296 -1.54%
2022-02-17 0 19.50 19.48 19.50 19.20 20.25 35,702,269 696,169,683 19.499 17.49 17.47 17.49 17.22 18.16 39,815,570 17.485 -3.47%
2022-02-16 0 20.20 20.15 20.20 19.06 20.20 34,028,244 673,821,029 19.802 18.11 18.07 18.11 17.09 18.11 37,948,679 17.756 6.99%
2022-02-15 0 18.88 18.86 18.88 18.20 19.04 41,308,130 776,857,327 18.806 16.93 16.91 16.93 16.32 17.07 46,067,289 16.864 -2.48%
2022-02-14 0 19.36 19.36 19.38 19.16 19.80 14,950,322 289,684,640 19.376 17.36 17.36 17.38 17.18 17.75 16,672,766 17.375 -2.02%
2022-02-11 0 19.76 19.74 19.76 19.60 20.25 25,878,149 514,292,477 19.874 17.72 17.70 17.72 17.58 18.16 28,859,601 17.820 -3.37%
2022-02-10 0 20.45 20.35 20.45 19.98 21.15 30,114,737 611,838,780 20.317 18.34 18.25 18.34 17.92 18.97 33,584,292 18.218 -1.68%
2022-02-09 0 20.80 20.75 20.80 20.25 20.95 34,344,690 708,301,843 20.623 18.65 18.61 18.65 18.16 18.79 38,301,583 18.493 2.21%
2022-02-08 0 20.35 20.35 20.40 20.10 21.00 28,257,998 578,679,386 20.478 18.25 18.25 18.29 18.02 18.83 31,513,636 18.363 -3.55%
2022-02-07 0 21.10 21.00 21.10 20.65 21.65 32,865,323 691,278,941 21.034 18.92 18.83 18.92 18.52 19.41 36,651,776 18.861 -0.47%
2022-02-04 0 21.20 21.20 21.25 20.75 21.60 12,866,065 272,955,381 21.215 19.01 19.01 19.05 18.61 19.37 14,348,380 19.023 1.92%
2022-01-31 0 20.80 20.65 20.80 20.10 20.90 4,562,784 94,122,967 20.628 18.65 18.52 18.65 18.02 18.74 5,088,468 18.497 1.46%
2022-01-28 0 20.50 20.50 20.55 19.76 21.00 25,452,827 517,075,963 20.315 18.38 18.38 18.43 17.72 18.83 28,385,278 18.216 -2.84%
2022-01-27 0 21.10 21.10 21.15 20.80 22.05 26,423,745 557,996,966 21.117 18.92 18.92 18.97 18.65 19.77 29,468,056 18.936 -6.01%
2022-01-26 0 22.45 22.45 22.50 22.10 23.40 23,772,136 535,144,300 22.511 20.13 20.13 20.18 19.82 20.98 26,510,952 20.186 -2.18%
2022-01-25 0 22.95 22.90 22.95 22.55 23.60 21,742,807 501,069,257 23.045 20.58 20.53 20.58 20.22 21.16 24,247,822 20.665 -1.50%
2022-01-24 0 23.30 23.25 23.30 22.70 24.00 49,778,864 1,153,302,113 23.169 20.89 20.85 20.89 20.35 21.52 55,513,946 20.775 -6.61%
2022-01-21 0 24.95 24.90 24.95 24.50 25.40 17,775,628 443,637,989 24.958 22.37 22.33 22.37 21.97 22.78 19,823,579 22.379 -0.80%
2022-01-20 0 25.15 25.10 25.15 24.05 25.25 19,236,066 477,898,043 24.844 22.55 22.51 22.55 21.57 22.64 21,452,276 22.277 1.41%
2022-01-19 0 24.80 24.75 24.80 24.40 25.55 12,072,554 298,796,627 24.750 22.24 22.19 22.24 21.88 22.91 13,463,447 22.193 -2.17%
2022-01-18 0 25.35 25.30 25.35 24.65 25.50 10,991,641 277,313,453 25.229 22.73 22.69 22.73 22.10 22.87 12,258,001 22.623 0.40%
2022-01-17 0 25.25 25.20 25.25 24.80 25.80 15,588,798 392,752,367 25.195 22.64 22.60 22.64 22.24 23.13 17,384,802 22.592 -1.56%
2022-01-14 0 25.65 25.55 25.65 24.85 26.00 13,559,465 345,484,846 25.479 23.00 22.91 23.00 22.28 23.31 15,121,667 22.847 0.59%
2022-01-13 0 25.50 25.45 25.50 24.95 26.20 16,864,189 430,905,042 25.551 22.87 22.82 22.87 22.37 23.49 18,807,132 22.912 -0.78%
2022-01-12 0 25.70 25.65 25.70 24.65 25.85 23,099,006 587,111,282 25.417 23.04 23.00 23.04 22.10 23.18 25,760,270 22.791 5.98%
2022-01-11 0 24.25 24.20 24.25 23.70 25.10 24,102,675 585,015,030 24.272 21.74 21.70 21.74 21.25 22.51 26,879,573 21.764 -4.15%
2022-01-10 0 25.30 25.30 25.35 23.80 25.60 16,538,525 413,748,391 25.017 22.69 22.69 22.73 21.34 22.96 18,443,948 22.433 2.02%
2022-01-07 0 24.80 24.75 24.80 24.20 25.90 27,705,371 691,506,444 24.959 22.24 22.19 22.24 21.70 23.22 30,897,340 22.381 2.06%
2022-01-06 0 24.30 24.25 24.30 22.95 24.30 35,628,201 844,103,637 23.692 21.79 21.74 21.79 20.58 21.79 39,732,969 21.244 1.67%
2022-01-05 0 23.90 23.90 23.95 23.65 26.30 52,998,370 1,281,773,704 24.185 21.43 21.43 21.48 21.21 23.58 59,104,376 21.687 -9.13%
2022-01-04 0 26.30 26.20 26.30 26.00 27.40 13,128,368 347,922,479 26.502 23.58 23.49 23.58 23.31 24.57 14,640,903 23.764 -1.87%
2022-01-03 0 26.80 26.80 26.85 26.50 27.35 6,244,701 167,291,073 26.789 24.03 24.03 24.08 23.76 24.52 6,964,160 24.022 0.00%
2021-12-31 0 26.80 26.75 26.80 26.60 28.30 9,854,007 268,378,500 27.235 24.03 23.99 24.03 23.85 25.38 10,989,299 24.422 0.00%
2021-12-30 0 26.80 26.75 26.80 26.10 27.10 8,117,431 217,197,848 26.757 24.03 23.99 24.03 23.40 24.30 9,052,650 23.993 0.56%
2021-12-29 0 26.65 26.60 26.65 26.00 26.65 6,336,547 167,280,375 26.399 23.90 23.85 23.90 23.31 23.90 7,066,588 23.672 0.76%
2021-12-28 0 26.45 26.40 26.45 25.90 27.20 27,057,682 710,182,772 26.247 23.72 23.67 23.72 23.22 24.39 30,175,030 23.535 -2.04%
2021-12-24 0 27.00 27.00 27.05 26.85 29.05 13,179,084 362,333,878 27.493 24.21 24.21 24.26 24.08 26.05 14,697,462 24.653 -5.43%
2021-12-23 0 28.55 28.50 28.55 27.70 28.70 34,186,659 969,311,003 28.353 25.60 25.56 25.60 24.84 25.74 38,125,345 25.424 3.82%
2021-12-22 0 27.50 27.45 27.50 26.55 27.75 27,889,167 759,582,696 27.236 24.66 24.61 24.66 23.81 24.88 31,102,311 24.422 4.96%
2021-12-21 0 26.20 26.20 26.25 25.70 26.55 28,369,140 742,295,554 26.166 23.49 23.49 23.54 23.04 23.81 31,637,583 23.462 0.00%
2021-12-20 0 26.20 26.15 26.20 25.65 27.50 40,621,468 1,066,042,038 26.243 23.49 23.45 23.49 23.00 24.66 45,301,516 23.532 -5.59%
2021-12-17 0 27.75 27.75 27.80 27.55 28.55 24,065,153 669,636,560 27.826 24.88 24.88 24.93 24.70 25.60 26,837,728 24.951 -4.15%
2021-12-16 0 28.95 28.90 28.95 27.40 29.00 29,687,341 840,801,876 28.322 25.96 25.91 25.96 24.57 26.00 33,107,655 25.396 4.14%
2021-12-15 0 27.80 27.80 27.85 27.50 28.35 23,791,520 662,801,489 27.859 24.93 24.93 24.97 24.66 25.42 26,532,569 24.981 -1.59%
2021-12-14 0 28.25 28.20 28.25 27.80 29.00 28,406,526 800,529,671 28.181 25.33 25.29 25.33 24.93 26.00 31,679,276 25.270 -3.58%
2021-12-13 0 29.30 29.30 29.35 29.15 30.65 21,037,405 625,164,492 29.717 26.27 26.27 26.32 26.14 27.48 23,461,150 26.647 -2.66%
2021-12-10 0 30.10 30.05 30.10 29.50 31.55 36,018,947 1,082,344,944 30.049 26.99 26.95 26.99 26.45 28.29 40,168,733 26.945 -2.59%
2021-12-09 0 30.90 30.85 30.90 30.50 31.25 33,098,278 1,019,698,519 30.808 27.71 27.66 27.71 27.35 28.02 36,911,570 27.625 1.64%
2021-12-08 0 30.40 30.40 30.45 29.90 31.50 27,146,151 825,591,072 30.413 27.26 27.26 27.30 26.81 28.25 30,273,691 27.271 -1.94%
2021-12-07 0 31.00 30.90 31.00 29.70 31.40 36,583,767 1,117,835,838 30.556 27.80 27.71 27.80 26.63 28.16 40,798,627 27.399 2.14%
2021-12-06 0 30.35 30.30 30.35 30.20 32.20 16,928,613 522,845,185 30.885 27.21 27.17 27.21 27.08 28.87 18,878,979 27.695 -4.11%
2021-12-03 0 31.65 31.60 31.65 30.50 32.30 27,917,432 873,300,845 31.282 28.38 28.34 28.38 27.35 28.96 31,133,833 28.050 -2.16%
2021-12-02 0 32.35 32.30 32.35 31.35 33.25 20,963,897 679,822,784 32.428 29.01 28.96 29.01 28.11 29.81 23,379,173 29.078 0.31%
2021-12-01 0 32.25 32.25 32.30 32.00 33.15 16,770,187 544,334,341 32.458 28.92 28.92 28.96 28.69 29.73 18,702,300 29.105 -1.07%
2021-11-30 0 32.60 32.55 32.60 32.25 34.00 34,976,664 1,146,439,379 32.777 29.23 29.19 29.23 28.92 30.49 39,006,367 29.391 -2.25%
2021-11-29 0 33.35 33.30 33.35 33.10 34.55 22,528,956 759,419,263 33.709 29.90 29.86 29.90 29.68 30.98 25,124,544 30.226 -1.33%
2021-11-26 0 33.80 33.75 33.80 33.25 34.95 12,579,017 426,935,208 33.940 30.31 30.26 30.31 29.81 31.34 14,028,261 30.434 -2.03%
2021-11-25 0 34.50 34.50 34.55 34.10 36.15 22,468,134 780,302,133 34.729 30.94 30.94 30.98 30.58 32.42 25,056,715 31.141 -4.56%
2021-11-24 0 36.15 36.15 36.20 34.90 36.50 16,057,723 576,877,813 35.925 32.42 32.42 32.46 31.29 32.73 17,907,752 32.214 1.83%
2021-11-23 0 35.50 35.50 35.55 35.15 37.00 18,033,935 644,259,016 35.725 31.83 31.83 31.88 31.52 33.18 20,111,646 32.034 -3.27%
2021-11-22 0 36.70 36.70 36.75 34.00 37.40 47,778,731 1,746,872,557 36.562 32.91 32.91 32.95 30.49 33.54 53,283,376 32.785 8.10%
2021-11-19 0 33.95 33.90 33.95 32.60 34.90 19,679,714 662,306,425 33.654 30.44 30.40 30.44 29.23 31.29 21,947,037 30.177 -1.31%
2021-11-18 0 34.40 34.35 34.40 33.50 35.20 18,521,071 635,084,770 34.290 30.85 30.80 30.85 30.04 31.56 20,654,906 30.747 0.00%
2021-11-17 0 34.40 34.35 34.40 33.50 34.80 17,661,308 604,546,035 34.230 30.85 30.80 30.85 30.04 31.20 19,696,088 30.694 2.69%
2021-11-16 0 33.50 33.40 33.50 32.05 33.55 17,316,702 573,674,310 33.128 30.04 29.95 30.04 28.74 30.08 19,311,780 29.706 2.13%
2021-11-15 0 32.80 32.75 32.80 31.90 33.55 15,421,260 502,195,469 32.565 29.41 29.37 29.41 28.60 30.08 17,197,962 29.201 -1.35%
2021-11-12 0 33.25 33.15 33.25 32.80 33.70 8,453,885 280,591,741 33.191 29.81 29.73 29.81 29.41 30.22 9,427,867 29.762 -0.15%
2021-11-11 0 33.30 33.25 33.30 31.85 33.30 9,974,857 327,970,868 32.880 29.86 29.81 29.86 28.56 29.86 11,124,072 29.483 1.52%
2021-11-10 0 32.80 32.75 32.80 31.50 32.90 16,601,249 534,885,993 32.220 29.41 29.37 29.41 28.25 29.50 18,513,899 28.891 -0.46%
2021-11-09 0 32.95 32.90 32.95 32.50 33.65 12,071,865 399,258,297 33.073 29.55 29.50 29.55 29.14 30.17 13,462,679 29.657 1.23%
2021-11-08 0 32.55 32.50 32.55 32.40 33.85 13,986,200 458,359,761 32.772 29.19 29.14 29.19 29.05 30.35 15,597,567 29.387 -3.12%
2021-11-05 0 33.60 33.55 33.60 33.25 34.55 13,272,549 448,626,321 33.801 30.13 30.08 30.13 29.81 30.98 14,801,695 30.309 -1.75%
2021-11-04 0 34.20 34.15 34.20 32.50 34.25 20,206,936 683,040,203 33.802 30.67 30.62 30.67 29.14 30.71 22,535,001 30.310 5.39%
2021-11-03 0 32.45 32.40 32.45 31.65 33.30 14,292,183 462,820,356 32.383 29.10 29.05 29.10 28.38 29.86 15,938,802 29.037 -1.96%
2021-11-02 0 33.10 33.05 33.10 32.75 34.30 20,394,638 679,710,373 33.328 29.68 29.64 29.68 29.37 30.76 22,744,329 29.885 0.30%
2021-11-01 0 33.00 33.00 33.05 32.55 35.25 48,959,373 1,630,425,373 33.302 29.59 29.59 29.64 29.19 31.61 54,600,041 29.861 -5.98%
2021-10-29 0 35.10 35.10 35.20 32.90 35.60 41,801,185 1,441,819,339 34.492 31.47 31.47 31.56 29.50 31.92 46,617,149 30.929 2.78%
2021-10-28 0 34.15 34.10 34.15 33.35 35.35 15,605,325 530,548,892 33.998 30.62 30.58 30.62 29.90 31.70 17,403,233 30.486 -1.59%
2021-10-27 0 34.70 34.70 34.75 34.10 35.60 12,622,628 439,378,083 34.809 31.12 31.12 31.16 30.58 31.92 14,076,896 31.213 0.00%
2021-10-26 0 34.70 34.70 34.75 34.60 37.80 31,560,268 1,124,499,322 35.630 31.12 31.12 31.16 31.03 33.89 35,196,364 31.949 -2.12%
2021-10-25 0 35.45 35.40 35.45 33.60 35.60 29,405,022 1,025,166,767 34.864 31.79 31.74 31.79 30.13 31.92 32,792,810 31.262 4.26%
2021-10-22 0 34.00 33.95 34.00 33.55 34.70 18,222,952 620,953,740 34.075 30.49 30.44 30.49 30.08 31.12 20,322,440 30.555 1.49%
2021-10-21 0 33.50 33.45 33.50 33.05 34.55 16,191,339 542,022,177 33.476 30.04 29.99 30.04 29.64 30.98 18,056,763 30.018 -2.33%
2021-10-20 0 34.30 34.25 34.30 33.50 34.45 24,822,723 847,142,042 34.128 30.76 30.71 30.76 30.04 30.89 27,682,579 30.602 1.33%
2021-10-19 0 33.85 33.80 33.85 33.10 34.10 21,344,263 718,044,807 33.641 30.35 30.31 30.35 29.68 30.58 23,803,361 30.166 0.89%
2021-10-18 0 33.55 33.55 33.60 32.85 34.10 20,874,248 699,422,839 33.506 30.08 30.08 30.13 29.46 30.58 23,279,195 30.045 0.75%
2021-10-15 0 33.30 33.25 33.30 32.05 33.80 37,456,828 1,241,338,273 33.141 29.86 29.81 29.86 28.74 30.31 41,772,274 29.717 7.77%
2021-10-12 0 30.90 30.85 30.90 30.20 32.45 33,821,775 1,060,589,997 31.358 27.71 27.66 27.71 27.08 29.10 37,718,422 28.119 1.31%
2021-10-11 0 30.50 30.45 30.50 29.25 31.65 28,182,400 859,548,516 30.499 27.35 27.30 27.35 26.23 28.38 31,429,328 27.349 3.92%
2021-10-08 0 29.35 29.30 29.35 28.10 30.35 29,312,603 854,138,335 29.139 26.32 26.27 26.32 25.20 27.21 32,689,743 26.129 1.21%
2021-10-07 0 29.00 29.00 29.05 27.90 29.25 15,068,972 433,824,424 28.789 26.00 26.00 26.05 25.02 26.23 16,805,086 25.815 5.26%
2021-10-06 0 27.55 27.50 27.55 27.35 29.45 15,848,846 440,112,600 27.769 24.70 24.66 24.70 24.52 26.41 17,674,810 24.901 -3.67%
2021-10-05 0 28.60 28.55 28.60 26.60 28.90 13,379,198 379,520,315 28.366 25.65 25.60 25.65 23.85 25.91 14,920,631 25.436 3.67%
2021-10-04 0 27.95 27.95 28.00 27.00 29.30 13,235,421 368,275,497 27.825 24.74 24.74 24.78 23.90 25.93 14,954,446 24.626 -2.61%
2021-09-30 0 28.70 28.70 28.80 28.10 29.35 22,325,184 643,240,296 28.812 25.40 25.40 25.49 24.87 25.98 25,224,793 25.500 0.00%
2021-09-29 0 28.70 28.65 28.70 27.65 29.00 25,499,642 727,538,729 28.531 25.40 25.36 25.40 24.47 25.67 28,811,552 25.252 -0.69%
2021-09-28 0 28.90 28.90 29.00 28.35 29.80 18,228,883 531,280,834 29.145 25.58 25.58 25.67 25.09 26.37 20,596,462 25.795 0.17%
2021-09-27 0 28.85 28.80 28.85 27.70 29.50 23,132,199 664,536,760 28.728 25.53 25.49 25.53 24.52 26.11 26,136,624 25.426 -1.37%
2021-09-24 0 29.25 29.25 29.30 28.90 31.30 43,644,731 1,295,923,533 29.693 25.89 25.89 25.93 25.58 27.70 49,313,337 26.279 0.69%
2021-09-23 0 29.05 29.05 29.10 27.85 31.50 47,371,272 1,384,915,619 29.235 25.71 25.71 25.75 24.65 27.88 53,523,883 25.875 -4.28%
2021-09-21 0 30.35 30.35 30.40 28.70 30.60 16,338,316 488,650,967 29.908 26.86 26.86 26.91 25.40 27.08 18,460,347 26.470 2.88%
2021-09-20 0 29.50 29.45 29.50 28.50 30.55 22,006,800 644,603,679 29.291 26.11 26.06 26.11 25.22 27.04 24,865,057 25.924 -4.68%
2021-09-17 0 30.95 30.95 31.00 29.35 31.00 31,480,341 964,377,067 30.634 27.39 27.39 27.44 25.98 27.44 35,569,028 27.113 4.21%
2021-09-16 0 29.70 29.70 29.75 29.25 32.90 39,732,482 1,200,052,918 30.203 26.29 26.29 26.33 25.89 29.12 44,892,962 26.731 -8.62%
2021-09-15 0 32.50 32.45 32.50 32.45 34.20 13,156,309 433,092,331 32.919 28.76 28.72 28.76 28.72 30.27 14,865,059 29.135 -3.27%
2021-09-14 0 33.60 33.55 33.60 31.65 34.20 36,125,210 1,213,817,005 33.600 29.74 29.69 29.74 28.01 30.27 40,817,176 29.738 3.70%
2021-09-13 0 32.40 32.40 32.45 32.10 33.25 15,796,746 513,599,783 32.513 28.68 28.68 28.72 28.41 29.43 17,848,438 28.776 -1.82%
2021-09-10 0 33.00 32.95 33.00 32.50 33.40 13,260,658 437,253,655 32.974 29.21 29.16 29.21 28.76 29.56 14,982,961 29.183 1.54%
2021-09-09 0 32.50 32.45 32.50 31.85 33.30 26,695,232 866,190,017 32.447 28.76 28.72 28.76 28.19 29.47 30,162,426 28.718 -1.52%
2021-09-08 0 33.00 32.95 33.00 32.60 34.30 22,345,299 738,169,763 33.035 29.21 29.16 29.21 28.85 30.36 25,247,521 29.237 -3.37%
2021-09-07 0 34.15 34.15 34.20 33.50 34.20 16,064,072 545,184,150 33.938 30.22 30.22 30.27 29.65 30.27 18,150,484 30.037 1.64%
2021-09-06 0 33.60 33.55 33.60 32.65 33.90 20,879,050 692,599,767 33.172 29.74 29.69 29.74 28.90 30.00 23,590,834 29.359 1.05%
2021-09-03 0 33.25 33.20 33.25 32.65 34.60 22,632,480 753,151,562 33.277 29.43 29.38 29.43 28.90 30.62 25,572,001 29.452 -2.92%
2021-09-02 0 34.25 34.20 34.25 33.80 35.35 20,092,518 689,659,606 34.324 30.31 30.27 30.31 29.91 31.29 22,702,147 30.379 -1.01%
2021-09-01 0 34.60 34.55 34.60 33.40 36.40 30,263,280 1,043,171,402 34.470 30.62 30.58 30.62 29.56 32.22 34,193,894 30.508 -3.35%
2021-08-31 0 35.80 35.75 35.80 34.05 35.90 37,440,300 1,321,350,636 35.292 31.68 31.64 31.68 30.14 31.77 42,303,070 31.235 0.00%
2021-08-30 0 35.80 35.80 35.85 33.95 36.65 37,889,733 1,352,975,723 35.708 31.68 31.68 31.73 30.05 32.44 42,810,876 31.604 6.87%
2021-08-27 0 33.50 33.50 33.55 31.95 34.20 30,286,202 1,014,346,619 33.492 29.65 29.65 29.69 28.28 30.27 34,219,793 29.642 4.52%
2021-08-26 0 32.05 32.05 32.10 31.90 34.50 30,197,640 987,219,585 32.692 28.37 28.37 28.41 28.23 30.53 34,119,729 28.934 -6.83%
2021-08-25 0 34.40 34.35 34.40 33.30 34.80 25,533,005 869,963,752 34.072 30.45 30.40 30.45 29.47 30.80 28,849,248 30.156 2.53%
2021-08-24 0 33.55 33.45 33.55 32.80 34.65 28,966,595 975,930,462 33.692 29.69 29.60 29.69 29.03 30.67 32,728,795 29.819 3.07%
2021-08-23 0 32.55 32.55 32.60 31.70 33.30 26,373,203 861,156,869 32.653 28.81 28.81 28.85 28.06 29.47 29,798,572 28.899 2.52%
2021-08-20 0 31.75 31.75 31.80 29.85 32.70 54,712,678 1,705,180,711 31.166 28.10 28.10 28.14 26.42 28.94 61,818,796 27.584 -1.70%
2021-08-19 0 32.30 32.25 32.30 31.30 32.90 40,569,444 1,305,945,743 32.190 28.59 28.54 28.59 27.70 29.12 45,838,629 28.490 3.69%
2021-08-18 0 31.15 31.10 31.15 29.85 32.20 37,765,453 1,175,809,512 31.135 27.57 27.53 27.57 26.42 28.50 42,670,454 27.556 -2.04%
2021-08-17 0 31.80 31.80 31.85 30.75 33.30 41,051,966 1,307,102,837 31.840 28.14 28.14 28.19 27.22 29.47 46,383,822 28.180 -3.93%
2021-08-16 0 33.10 33.05 33.10 32.40 34.60 45,239,190 1,493,232,380 33.007 29.30 29.25 29.30 28.68 30.62 51,114,885 29.213 -4.34%
2021-08-13 0 34.60 34.55 34.60 34.30 36.00 26,254,235 917,301,166 34.939 30.62 30.58 30.62 30.36 31.86 29,664,152 30.923 -1.70%
2021-08-12 0 35.20 35.15 35.20 33.80 36.40 31,967,099 1,130,658,374 35.369 31.15 31.11 31.15 29.91 32.22 36,119,006 31.304 2.62%
2021-08-11 0 34.30 34.25 34.30 33.40 34.40 24,420,833 828,831,374 33.940 30.36 30.31 30.36 29.56 30.45 27,592,627 30.038 0.44%
2021-08-10 0 34.15 34.10 34.15 32.50 34.45 47,499,732 1,586,103,364 33.392 30.22 30.18 30.22 28.76 30.49 53,669,028 29.553 -0.15%
2021-08-09 0 34.20 34.15 34.20 33.20 35.55 50,715,531 1,727,563,049 34.064 30.27 30.22 30.27 29.38 31.46 57,302,497 30.148 -5.66%
2021-08-06 0 36.25 36.25 36.35 36.00 37.90 20,944,707 770,198,966 36.773 32.08 32.08 32.17 31.86 33.54 23,665,019 32.546 -1.76%
2021-08-05 0 36.90 36.90 37.00 35.35 38.10 31,180,453 1,152,749,272 36.970 32.66 32.66 32.75 31.29 33.72 35,230,190 32.720 1.93%
2021-08-04 0 36.20 36.15 36.20 34.30 37.20 37,641,326 1,365,433,693 36.275 32.04 31.99 32.04 30.36 32.92 42,530,206 32.105 4.02%
2021-08-03 0 34.80 34.70 34.80 34.50 38.25 49,392,908 1,758,179,285 35.596 30.80 30.71 30.80 30.53 33.85 55,808,091 31.504 -7.94%
2021-08-02 0 37.80 37.75 37.80 36.70 39.00 35,509,740 1,335,302,697 37.604 33.45 33.41 33.45 32.48 34.52 40,121,768 33.281 1.20%
2021-07-30 0 37.35 37.35 37.40 33.70 38.15 58,553,634 2,146,494,338 36.659 33.06 33.06 33.10 29.83 33.76 66,158,618 32.445 6.87%
2021-07-29 0 34.95 34.95 35.00 31.85 35.60 59,743,770 2,036,919,687 34.094 30.93 30.93 30.98 28.19 31.51 67,503,329 30.175 10.78%
2021-07-28 0 31.55 31.50 31.55 28.90 31.60 46,876,444 1,433,228,103 30.575 27.92 27.88 27.92 25.58 27.97 52,964,787 27.060 2.77%
2021-07-27 0 30.70 30.65 30.70 29.25 33.65 59,011,248 1,870,888,745 31.704 27.17 27.13 27.17 25.89 29.78 66,675,667 28.060 -5.68%
2021-07-26 0 32.55 32.55 32.60 32.30 35.50 47,314,173 1,588,261,054 33.568 28.81 28.81 28.85 28.59 31.42 53,459,368 29.710 -4.82%
2021-07-23 0 34.20 34.20 34.25 31.45 34.65 85,149,041 2,847,507,284 33.441 30.27 30.27 30.31 27.83 30.67 96,208,253 29.597 8.23%
2021-07-22 0 31.60 31.60 31.65 31.10 31.95 37,162,085 1,169,185,757 31.462 27.97 27.97 28.01 27.53 28.28 41,988,721 27.845 -0.16%
2021-07-21 0 31.65 31.60 31.65 28.60 32.00 100,277,894 3,074,244,211 30.657 28.01 27.97 28.01 25.31 28.32 113,302,051 27.133 16.15%
2021-07-20 0 27.25 27.20 27.25 26.55 27.60 30,320,862 818,306,341 26.988 24.12 24.07 24.12 23.50 24.43 34,258,955 23.886 -1.62%
2021-07-19 0 27.70 27.70 27.75 26.95 28.55 22,292,211 618,798,338 27.758 24.52 24.52 24.56 23.85 25.27 25,187,538 24.568 -0.54%
2021-07-16 0 27.85 27.85 27.90 26.60 28.90 39,785,984 1,118,121,475 28.103 24.65 24.65 24.69 23.54 25.58 44,953,413 24.873 2.58%
2021-07-15 0 27.15 27.15 27.20 27.05 28.15 25,862,340 708,528,242 27.396 24.03 24.03 24.07 23.94 24.91 29,221,357 24.247 -2.34%
2021-07-14 0 27.80 27.75 27.80 26.80 28.45 29,652,363 822,540,024 27.739 24.60 24.56 24.60 23.72 25.18 33,503,631 24.551 -2.46%
2021-07-13 0 28.50 28.45 28.50 27.60 28.85 33,746,668 962,085,546 28.509 25.22 25.18 25.22 24.43 25.53 38,129,707 25.232 2.70%
2021-07-12 0 27.75 27.70 27.75 27.20 28.20 32,173,515 893,106,586 27.759 24.56 24.52 24.56 24.07 24.96 36,352,232 24.568 0.91%
2021-07-09 0 27.50 27.45 27.50 25.80 27.70 68,283,173 1,847,865,225 27.062 24.34 24.29 24.34 22.83 24.52 77,151,835 23.951 8.06%
2021-07-08 0 25.45 25.45 25.50 25.15 26.50 36,082,380 925,521,018 25.650 22.52 22.52 22.57 22.26 23.45 40,768,783 22.702 -4.14%
2021-07-07 0 26.55 26.50 26.55 24.75 26.85 30,511,119 805,284,335 26.393 23.50 23.45 23.50 21.90 23.76 34,473,923 23.359 2.91%
2021-07-06 0 25.80 25.75 25.80 24.90 26.45 36,438,395 935,811,294 25.682 22.83 22.79 22.83 22.04 23.41 41,171,037 22.730 -1.34%
2021-07-05 0 26.15 26.10 26.15 24.10 26.70 45,604,817 1,182,105,571 25.921 23.14 23.10 23.14 21.33 23.63 51,528,000 22.941 6.73%
2021-07-02 0 24.50 24.45 24.50 24.05 25.10 46,558,467 1,138,924,707 24.462 21.68 21.64 21.68 21.29 22.21 52,605,511 21.650 -2.39%
2021-06-30 0 25.10 25.10 25.15 24.70 26.30 44,625,687 1,127,770,996 25.272 22.21 22.21 22.26 21.86 23.28 50,421,700 22.367 -2.33%
2021-06-29 0 25.70 25.65 25.70 25.50 26.90 45,134,181 1,181,076,825 26.168 22.75 22.70 22.75 22.57 23.81 50,996,237 23.160 -1.91%
2021-06-28 0 26.20 26.20 26.25 25.55 26.60 36,682,030 958,110,757 26.119 23.19 23.19 23.23 22.61 23.54 41,446,316 23.117 2.54%
2021-06-25 0 25.55 25.50 25.55 25.05 26.10 33,974,322 870,896,846 25.634 22.61 22.57 22.61 22.17 23.10 38,386,929 22.687 0.99%
2021-06-24 0 25.30 25.25 25.30 24.95 26.00 27,496,860 700,090,964 25.461 22.39 22.35 22.39 22.08 23.01 31,068,170 22.534 0.40%
2021-06-23 0 25.20 25.20 25.25 23.90 25.90 58,649,321 1,487,336,619 25.360 22.30 22.30 22.35 21.15 22.92 66,266,733 22.445 6.11%
2021-06-22 0 23.75 23.75 23.80 23.75 24.80 33,424,044 809,605,814 24.222 21.02 21.02 21.06 21.02 21.95 37,765,180 21.438 -3.46%
2021-06-21 0 24.60 24.60 24.65 22.40 25.10 58,148,970 1,428,355,974 24.564 21.77 21.77 21.82 19.83 22.21 65,701,396 21.740 5.13%
2021-06-18 0 23.40 23.40 23.45 22.00 23.80 56,495,995 1,302,181,677 23.049 20.71 20.71 20.75 19.47 21.06 63,833,731 20.400 6.85%
2021-06-17 0 21.90 21.85 21.90 21.40 22.55 36,302,710 795,454,017 21.912 19.38 19.34 19.38 18.94 19.96 41,017,729 19.393 0.00%
2021-06-16 0 21.90 21.90 21.95 21.40 23.65 73,936,882 1,635,990,646 22.127 19.38 19.38 19.43 18.94 20.93 83,539,852 19.583 -9.13%
2021-06-15 0 24.10 24.10 24.15 23.40 25.00 53,090,662 1,280,423,503 24.118 21.33 21.33 21.37 20.71 22.13 59,986,111 21.345 -1.63%
2021-06-11 0 24.50 24.50 24.55 23.20 24.90 56,935,382 1,385,138,261 24.328 21.68 21.68 21.73 20.53 22.04 64,330,186 21.532 4.48%
2021-06-10 0 23.45 23.45 23.50 23.15 24.35 48,926,798 1,166,561,936 23.843 20.75 20.75 20.80 20.49 21.55 55,281,442 21.102 -0.42%
2021-06-09 0 23.55 23.55 23.60 22.50 23.80 23,104,035 540,066,205 23.375 20.84 20.84 20.89 19.91 21.06 26,104,802 20.688 0.21%
2021-06-08 0 23.50 23.50 23.55 22.95 24.30 37,681,342 895,733,013 23.771 20.80 20.80 20.84 20.31 21.51 42,575,419 21.039 1.51%
2021-06-07 0 23.15 23.10 23.15 22.70 23.50 20,874,688 484,844,667 23.226 20.49 20.44 20.49 20.09 20.80 23,585,906 20.557 -0.22%
2021-06-04 0 23.20 23.15 23.20 21.50 23.50 52,599,651 1,206,279,215 22.933 20.53 20.49 20.53 19.03 20.80 59,431,328 20.297 6.18%
2021-06-03 0 21.85 21.80 21.85 21.75 23.20 32,143,375 718,113,330 22.341 19.34 19.29 19.34 19.25 20.53 36,318,177 19.773 -3.96%
2021-06-02 0 22.75 22.70 22.75 22.50 23.45 36,379,087 835,277,464 22.960 20.13 20.09 20.13 19.91 20.75 41,104,026 20.321 1.56%
2021-06-01 0 22.40 22.35 22.40 21.20 22.70 33,771,193 748,963,205 22.178 19.83 19.78 19.83 18.76 20.09 38,157,417 19.628 3.23%
2021-05-31 0 21.70 21.70 21.75 21.05 22.10 22,195,480 476,906,331 21.487 19.21 19.21 19.25 18.63 19.56 25,078,243 19.017 0.70%
2021-05-28 0 21.55 21.50 21.55 21.35 22.45 44,796,187 979,807,471 21.873 19.07 19.03 19.07 18.90 19.87 50,614,345 19.358 -1.82%
2021-05-27 0 21.95 21.90 21.95 21.05 22.15 45,234,387 983,834,450 21.750 19.43 19.38 19.43 18.63 19.60 51,109,458 19.250 0.92%
2021-05-26 0 21.75 21.75 21.80 21.55 22.70 60,293,289 1,322,225,475 21.930 19.25 19.25 19.29 19.07 20.09 68,124,220 19.409 5.33%
2021-05-25 0 20.65 20.60 20.65 19.62 20.80 33,606,637 681,172,697 20.269 18.28 18.23 18.28 17.36 18.41 37,971,489 17.939 3.87%
2021-05-24 0 19.88 19.86 19.88 19.60 20.25 15,703,237 312,406,443 19.894 17.59 17.58 17.59 17.35 17.92 17,742,784 17.608 -0.60%
2021-05-21 0 20.00 20.00 20.05 19.66 20.70 24,405,456 486,733,705 19.944 17.70 17.70 17.75 17.40 18.32 27,575,252 17.651 -1.72%
2021-05-20 0 20.35 20.30 20.35 19.26 20.55 51,339,993 1,034,419,457 20.148 18.01 17.97 18.01 17.05 18.19 58,008,064 17.832 7.44%
2021-05-18 0 18.94 18.92 18.94 18.56 19.08 17,389,718 326,881,121 18.797 16.76 16.75 16.76 16.43 16.89 19,648,306 16.637 -0.21%
2021-05-17 0 18.98 18.98 19.00 17.52 19.38 42,089,841 796,513,189 18.924 16.80 16.80 16.82 15.51 17.15 47,556,497 16.749 7.35%
2021-05-14 0 17.68 17.66 17.68 17.56 18.24 22,755,947 405,305,271 17.811 15.65 15.63 15.65 15.54 16.14 25,711,504 15.764 -1.01%
2021-05-13 0 17.86 17.86 17.92 17.52 18.54 25,139,065 454,841,370 18.093 15.81 15.81 15.86 15.51 16.41 28,404,143 16.013 -4.18%
2021-05-12 0 18.64 18.64 18.66 18.16 19.24 32,757,833 611,862,565 18.678 16.50 16.50 16.52 16.07 17.03 37,012,441 16.531 2.31%
2021-05-11 0 18.22 18.22 18.26 17.16 18.58 65,980,638 1,194,277,831 18.100 16.13 16.13 16.16 15.19 16.44 74,550,246 16.020 -5.01%
2021-05-10 0 19.18 19.16 19.18 18.94 19.80 32,907,149 635,619,549 19.316 16.98 16.96 16.98 16.76 17.52 37,181,151 17.095 -0.10%
2021-05-07 0 19.20 19.20 19.22 19.14 20.50 35,479,369 700,677,636 19.749 16.99 16.99 17.01 16.94 18.14 40,087,452 17.479 -5.42%
2021-05-06 0 20.30 20.25 20.30 19.84 20.80 34,514,396 703,959,738 20.396 17.97 17.92 17.97 17.56 18.41 38,997,148 18.052 1.25%
2021-05-05 0 20.05 20.05 20.10 19.08 20.25 21,528,414 429,841,887 19.966 17.75 17.75 17.79 16.89 17.92 24,324,538 17.671 1.67%
2021-05-04 0 19.72 19.70 19.72 18.66 19.72 15,515,800 301,485,355 19.431 17.45 17.44 17.45 16.52 17.45 17,531,002 17.197 3.46%
2021-05-03 0 19.06 19.06 19.08 18.82 19.44 14,207,350 271,271,882 19.094 16.87 16.87 16.89 16.66 17.21 16,052,610 16.899 -0.83%
2021-04-30 0 19.22 19.22 19.24 19.14 20.10 35,199,040 684,281,114 19.440 17.01 17.01 17.03 16.94 17.79 39,770,714 17.206 -5.09%
2021-04-29 0 20.25 20.25 20.30 19.86 20.60 16,710,074 337,963,120 20.225 17.92 17.92 17.97 17.58 18.23 18,880,389 17.900 0.25%
2021-04-28 0 20.20 20.15 20.20 20.10 21.10 35,061,377 715,665,012 20.412 17.88 17.83 17.88 17.79 18.67 39,615,171 18.065 -2.65%
2021-04-27 0 20.75 20.70 20.75 20.15 21.15 39,903,931 826,270,966 20.707 18.36 18.32 18.36 17.83 18.72 45,086,679 18.326 2.22%
2021-04-26 0 20.30 20.30 20.35 20.30 21.75 81,865,002 1,705,842,153 20.837 17.97 17.97 18.01 17.97 19.25 92,497,681 18.442 -7.31%
2021-04-23 0 21.90 21.85 21.90 21.20 22.40 66,371,151 1,450,673,782 21.857 19.38 19.34 19.38 18.76 19.83 74,991,479 19.345 2.58%
2021-04-22 0 21.35 21.30 21.35 20.90 23.85 180,450,202 3,930,700,345 21.783 18.90 18.85 18.90 18.50 21.11 203,887,190 19.279 -12.68%
2021-04-21 0 24.45 24.40 24.45 24.20 25.25 37,580,666 924,428,167 24.599 21.64 21.60 21.64 21.42 22.35 42,461,667 21.771 -4.12%
2021-04-20 0 25.50 25.45 25.50 25.05 26.35 43,739,797 1,123,031,165 25.675 22.57 22.52 22.57 22.17 23.32 49,420,750 22.724 -1.73%
2021-04-19 0 25.95 25.95 26.00 24.50 26.55 62,189,129 1,617,768,206 26.014 22.97 22.97 23.01 21.68 23.50 70,266,293 23.023 5.92%
2021-04-16 0 24.50 24.45 24.50 22.75 24.80 46,631,556 1,107,660,241 23.753 21.68 21.64 21.68 20.13 21.95 52,688,092 21.023 4.03%
2021-04-15 0 23.55 23.45 23.55 22.55 23.55 11,555,364 267,676,470 23.165 20.84 20.75 20.84 19.96 20.84 13,056,182 20.502 0.86%
2021-04-14 0 23.35 23.35 23.40 22.50 23.80 21,828,896 508,570,973 23.298 20.67 20.67 20.71 19.91 21.06 24,664,047 20.620 4.24%
2021-04-13 0 22.40 22.40 22.45 21.85 22.80 25,351,450 567,740,895 22.395 19.83 19.83 19.87 19.34 20.18 28,644,113 19.821 0.45%
2021-04-12 0 22.30 22.25 22.30 22.15 24.20 32,108,915 724,518,282 22.564 19.74 19.69 19.74 19.60 21.42 36,279,242 19.971 -6.69%
2021-04-09 0 23.90 23.90 23.95 23.40 24.75 19,695,551 470,734,927 23.901 21.15 21.15 21.20 20.71 21.90 22,253,622 21.153 -0.62%
2021-04-08 0 24.05 24.05 24.10 23.55 24.55 25,464,339 614,353,786 24.126 21.29 21.29 21.33 20.84 21.73 28,771,664 21.353 -0.62%
2021-04-07 0 24.20 24.20 24.25 23.85 24.95 37,200,781 901,294,584 24.228 21.42 21.42 21.46 21.11 22.08 42,032,442 21.443 1.47%
2021-04-01 0 23.85 23.80 23.85 21.85 23.85 50,619,148 1,175,614,290 23.225 21.11 21.06 21.11 19.34 21.11 57,193,596 20.555 10.67%
2021-03-31 0 21.55 21.55 21.60 21.45 23.95 52,138,451 1,173,343,454 22.504 19.07 19.07 19.12 18.98 21.20 58,910,227 19.917 -2.49%
2021-03-30 0 22.10 22.05 22.10 20.65 22.10 31,920,743 689,454,483 21.599 19.56 19.52 19.56 18.28 19.56 36,066,630 19.116 5.24%
2021-03-29 0 21.00 20.95 21.00 20.55 21.85 35,769,578 751,277,147 21.003 18.59 18.54 18.59 18.19 19.34 40,415,354 18.589 -4.11%
2021-03-26 0 21.90 21.90 21.95 19.86 22.90 98,274,582 2,138,584,087 21.761 19.38 19.38 19.43 17.58 20.27 111,038,548 19.260 10.38%
2021-03-25 0 19.84 19.82 19.84 17.84 19.86 55,405,305 1,061,145,665 19.152 17.56 17.54 17.56 15.79 17.58 62,601,382 16.951 4.75%
2021-03-24 0 18.94 18.92 18.94 18.76 21.15 63,403,999 1,227,787,981 19.365 16.76 16.75 16.76 16.60 18.72 71,638,951 17.139 -8.50%
2021-03-23 0 20.70 20.70 20.75 20.70 22.30 30,064,821 634,120,322 21.092 18.32 18.32 18.36 18.32 19.74 33,969,659 18.667 -4.83%
2021-03-22 0 21.75 21.75 21.80 21.30 22.30 22,223,444 485,481,826 21.845 19.25 19.25 19.29 18.85 19.74 25,109,839 19.334 2.11%
2021-03-19 0 21.30 21.30 21.45 21.10 22.25 37,989,650 815,523,511 21.467 18.85 18.85 18.98 18.67 19.69 42,923,770 18.999 -5.75%
2021-03-18 0 22.60 22.50 22.60 22.30 23.25 28,875,257 655,617,297 22.705 20.00 19.91 20.00 19.74 20.58 32,625,594 20.095 1.35%
2021-03-17 0 22.30 22.25 22.30 21.55 22.45 16,660,086 368,679,514 22.130 19.74 19.69 19.74 19.07 19.87 18,823,909 19.586 0.68%
2021-03-16 0 22.15 22.10 22.15 21.25 22.75 21,099,420 465,265,823 22.051 19.60 19.56 19.60 18.81 20.13 23,839,826 19.516 3.99%
2021-03-15 0 21.30 21.25 21.30 20.95 22.05 31,481,545 672,719,300 21.369 18.85 18.81 18.85 18.54 19.52 35,570,388 18.912 -2.52%
2021-03-12 0 21.85 21.85 21.90 21.80 23.10 24,618,648 550,483,062 22.360 19.34 19.34 19.38 19.29 20.44 27,816,134 19.790 -2.89%
2021-03-11 0 22.50 22.50 22.55 21.30 22.80 27,945,562 625,216,226 22.373 19.91 19.91 19.96 18.85 20.18 31,575,150 19.801 4.90%
2021-03-10 0 21.45 21.45 21.50 21.25 22.60 34,256,269 747,669,438 21.826 18.98 18.98 19.03 18.81 20.00 38,705,495 19.317 3.62%
2021-03-09 0 20.70 20.70 20.75 18.66 21.80 93,314,231 1,906,281,096 20.429 18.32 18.32 18.36 16.52 19.29 105,433,943 18.080 4.86%
2021-03-08 0 19.74 19.74 19.76 19.60 22.30 72,273,750 1,467,625,647 20.306 17.47 17.47 17.49 17.35 19.74 81,660,711 17.972 -10.27%
2021-03-05 0 22.00 22.00 22.05 19.70 23.05 89,511,864 1,947,570,412 21.758 19.47 19.47 19.52 17.44 20.40 101,137,722 19.257 5.01%
2021-03-04 0 20.95 20.95 21.00 20.80 22.55 58,628,535 1,248,561,223 21.296 18.54 18.54 18.59 18.41 19.96 66,243,247 18.848 -8.91%
2021-03-03 0 23.00 22.95 23.00 21.95 23.15 30,324,595 688,442,279 22.702 20.36 20.31 20.36 19.43 20.49 34,263,173 20.093 3.37%
2021-03-02 0 22.25 22.25 22.30 22.25 23.85 31,556,198 716,697,751 22.712 19.69 19.69 19.74 19.69 21.11 35,654,737 20.101 -3.26%
2021-03-01 0 23.00 22.95 23.00 21.80 23.50 44,647,168 1,008,849,570 22.596 20.36 20.31 20.36 19.29 20.80 50,445,971 19.999 2.00%
2021-02-26 0 22.55 22.55 22.60 20.60 23.05 78,345,140 1,734,985,817 22.145 19.96 19.96 20.00 18.23 20.40 88,520,657 19.600 0.16%
2021-02-25 0 22.85 22.85 22.90 22.10 23.60 63,923,288 1,469,124,881 22.983 19.93 19.93 19.97 19.27 20.58 73,305,246 20.041 2.70%
2021-02-24 0 22.25 22.25 22.30 21.30 24.30 106,168,423 2,352,597,558 22.159 19.40 19.40 19.45 18.57 21.19 121,750,658 19.323 -5.52%
2021-02-23 0 23.55 23.55 23.60 23.30 24.55 74,165,453 1,768,981,523 23.852 20.54 20.54 20.58 20.32 21.41 85,050,643 20.799 -5.23%
2021-02-22 0 24.85 24.85 24.90 24.70 28.20 87,877,890 2,254,202,175 25.652 21.67 21.67 21.71 21.54 24.59 100,775,641 22.369 -8.47%
2021-02-19 0 27.15 27.10 27.15 25.15 27.40 47,149,753 1,235,961,481 26.214 23.68 23.63 23.68 21.93 23.89 54,069,876 22.859 1.88%
2021-02-18 0 26.65 26.60 26.65 26.45 28.95 62,565,991 1,706,731,666 27.279 23.24 23.20 23.24 23.06 25.24 71,748,740 23.788 -5.83%
2021-02-17 0 28.30 28.30 28.35 27.85 28.75 30,339,933 857,768,761 28.272 24.68 24.68 24.72 24.29 25.07 34,792,895 24.654 -0.53%
2021-02-16 0 28.45 28.40 28.45 27.75 29.20 36,144,984 1,030,249,442 28.503 24.81 24.77 24.81 24.20 25.46 41,449,948 24.855 4.02%
2021-02-11 0 27.35 27.35 27.40 26.45 27.40 15,051,935 406,416,994 27.001 23.85 23.85 23.89 23.06 23.89 17,261,093 23.545 -0.91%
2021-02-10 0 27.60 27.60 27.65 26.25 27.75 41,960,270 1,134,296,270 27.033 24.07 24.07 24.11 22.89 24.20 48,118,737 23.573 6.15%
2021-02-09 0 26.00 26.00 26.10 24.90 26.50 34,361,443 891,804,996 25.954 22.67 22.67 22.76 21.71 23.11 39,404,638 22.632 1.96%
2021-02-08 0 25.50 25.50 25.55 24.20 26.20 69,539,332 1,746,172,438 25.111 22.24 22.24 22.28 21.10 22.85 79,745,551 21.897 9.68%
2021-02-05 0 23.25 23.25 23.30 23.15 24.95 59,324,643 1,408,753,807 23.747 20.27 20.27 20.32 20.19 21.76 68,031,662 20.707 -3.93%
2021-02-04 0 24.20 24.20 24.30 24.00 25.25 56,631,656 1,384,232,584 24.443 21.10 21.10 21.19 20.93 22.02 64,943,428 21.314 -4.54%
2021-02-03 0 25.35 25.35 25.45 25.05 26.75 43,378,159 1,107,750,196 25.537 22.11 22.11 22.19 21.84 23.33 49,744,729 22.269 -3.80%
2021-02-02 0 26.35 26.35 26.40 24.75 26.80 54,399,946 1,418,701,298 26.079 22.98 22.98 23.02 21.58 23.37 62,384,172 22.741 7.33%
2021-02-01 0 24.55 24.55 24.60 23.80 24.70 47,798,678 1,161,388,045 24.297 21.41 21.41 21.45 20.75 21.54 54,814,043 21.188 1.03%
2021-01-29 0 24.30 24.25 24.30 24.10 27.20 66,042,380 1,651,693,253 25.010 21.19 21.15 21.19 21.02 23.72 75,735,355 21.809 -4.14%
2021-01-28 0 25.35 25.30 25.35 25.10 26.90 47,565,819 1,233,898,470 25.941 22.11 22.06 22.11 21.89 23.46 54,547,007 22.621 -3.61%
2021-01-27 0 26.30 26.30 26.40 25.50 28.40 53,966,113 1,426,710,469 26.437 22.93 22.93 23.02 22.24 24.77 61,886,666 23.054 -6.24%
2021-01-26 0 28.05 28.05 28.15 27.85 30.00 70,432,616 2,025,337,605 28.756 24.46 24.46 24.55 24.29 26.16 80,769,942 25.075 -0.88%
2021-01-25 0 28.30 28.30 28.35 26.40 28.70 67,068,005 1,873,670,006 27.937 24.68 24.68 24.72 23.02 25.03 76,911,510 24.361 8.22%
2021-01-22 0 26.15 26.15 26.20 24.55 26.90 93,246,428 2,391,655,338 25.649 22.80 22.80 22.85 21.41 23.46 106,932,114 22.366 -1.69%
2021-01-21 0 26.60 26.60 26.65 26.35 28.35 67,937,384 1,828,343,291 26.912 23.20 23.20 23.24 22.98 24.72 77,908,487 23.468 -5.34%
2021-01-20 0 28.10 28.05 28.10 27.40 28.90 52,152,288 1,464,005,175 28.072 24.50 24.46 24.50 23.89 25.20 59,806,628 24.479 3.31%
2021-01-19 0 27.20 27.20 27.25 26.60 28.60 48,064,875 1,307,554,958 27.204 23.72 23.72 23.76 23.20 24.94 55,119,309 23.722 -2.33%
2021-01-18 0 27.85 27.80 27.85 25.15 28.15 74,766,280 2,029,752,358 27.148 24.29 24.24 24.29 21.93 24.55 85,739,653 23.673 7.95%
2021-01-15 0 25.80 25.75 25.80 24.30 26.75 124,738,280 3,182,509,196 25.513 22.50 22.45 22.50 21.19 23.33 143,045,994 22.248 -3.73%
2021-01-14 0 26.80 26.75 26.80 26.30 29.05 89,853,145 2,464,940,718 27.433 23.37 23.33 23.37 22.93 25.33 103,040,802 23.922 -6.29%
2021-01-13 0 28.60 28.55 28.60 28.00 30.55 83,771,258 2,439,474,342 29.121 24.94 24.90 24.94 24.42 26.64 96,066,283 25.394 -5.77%
2021-01-12 0 30.35 30.30 30.35 27.80 30.70 70,680,749 2,074,508,952 29.350 26.47 26.42 26.47 24.24 26.77 81,054,493 25.594 -0.82%
2021-01-11 0 30.60 30.50 30.60 29.45 31.80 96,571,946 2,953,538,352 30.584 26.68 26.60 26.68 25.68 27.73 110,745,715 26.670 3.55%
2021-01-08 0 29.55 29.50 29.55 27.50 29.80 75,789,535 2,188,171,079 28.872 25.77 25.72 25.77 23.98 25.99 86,913,090 25.177 4.97%
2021-01-07 0 28.15 28.10 28.15 24.90 28.15 75,308,069 2,033,462,166 27.002 24.55 24.50 24.55 21.71 24.55 86,360,960 23.546 9.53%
2021-01-06 0 25.70 25.70 25.85 24.65 26.35 87,350,417 2,255,280,610 25.819 22.41 22.41 22.54 21.50 22.98 100,170,751 22.514 2.19%
2021-01-05 0 25.15 25.10 25.15 24.45 26.90 121,076,155 3,067,782,868 25.338 21.93 21.89 21.93 21.32 23.46 138,846,383 22.095 -6.51%
2021-01-04 0 26.90 26.85 26.90 25.35 26.95 94,828,421 2,483,947,681 26.194 23.46 23.41 23.46 22.11 23.50 108,746,295 22.842 1.13%
2020-12-31 0 26.60 26.50 26.60 25.80 27.25 54,172,785 1,427,896,487 26.358 23.20 23.11 23.20 22.50 23.76 62,123,671 22.985 3.50%
2020-12-30 0 25.70 25.65 25.70 23.45 25.85 71,658,090 1,792,423,776 25.014 22.41 22.37 22.41 20.45 22.54 82,175,277 21.812 9.36%
2020-12-29 0 23.50 23.50 23.55 22.60 24.50 83,811,060 1,978,411,082 23.606 20.49 20.49 20.54 19.71 21.36 96,111,927 20.584 -2.69%
2020-12-28 0 24.15 24.10 24.15 21.95 24.20 63,461,838 1,493,186,130 23.529 21.06 21.02 21.06 19.14 21.10 72,776,069 20.518 8.78%
2020-12-24 0 22.20 22.20 22.30 21.30 22.55 33,713,749 738,734,203 21.912 19.36 19.36 19.45 18.57 19.66 38,661,883 19.108 -1.55%
2020-12-23 0 22.55 22.50 22.55 19.80 22.60 84,928,375 1,849,644,814 21.779 19.66 19.62 19.66 17.27 19.71 97,393,229 18.992 12.47%
2020-12-22 0 20.05 20.05 20.10 19.34 20.95 58,426,188 1,183,648,984 20.259 17.48 17.48 17.53 16.86 18.27 67,001,342 17.666 0.65%
2020-12-21 0 19.92 19.92 19.98 18.82 20.45 83,045,864 1,641,528,665 19.767 17.37 17.37 17.42 16.41 17.83 95,234,423 17.237 8.03%
2020-12-18 0 18.44 18.44 18.46 17.10 18.90 81,800,607 1,494,630,562 18.272 16.08 16.08 16.10 14.91 16.48 93,806,401 15.933 6.96%
2020-12-17 0 17.24 17.16 17.24 16.82 17.66 46,759,741 800,548,261 17.120 15.03 14.96 15.03 14.67 15.40 53,622,622 14.929 0.12%
2020-12-16 0 17.22 17.20 17.22 16.46 17.40 47,242,055 806,888,749 17.080 15.02 15.00 15.02 14.35 15.17 54,175,725 14.894 3.99%
2020-12-15 0 16.56 16.56 16.60 16.10 17.16 59,045,651 987,958,212 16.732 14.44 14.44 14.48 14.04 14.96 67,711,723 14.591 1.72%
2020-12-14 0 16.28 16.28 16.34 14.76 16.48 43,678,120 692,509,447 15.855 14.20 14.20 14.25 12.87 14.37 50,088,715 13.826 8.10%
2020-12-11 0 15.06 15.06 15.10 14.98 15.76 33,367,645 510,513,753 15.300 13.13 13.13 13.17 13.06 13.74 38,264,981 13.342 -0.13%
2020-12-10 0 15.08 15.06 15.08 14.66 15.38 55,924,095 841,025,089 15.039 13.15 13.13 13.15 12.78 13.41 64,132,019 13.114 -1.44%
2020-12-09 0 15.30 15.30 15.32 15.04 15.78 50,426,292 778,079,976 15.430 13.34 13.34 13.36 13.12 13.76 57,827,309 13.455 -2.30%
2020-12-08 0 15.66 15.64 15.66 14.26 15.96 71,742,358 1,100,621,392 15.341 13.66 13.64 13.66 12.43 13.92 82,271,913 13.378 11.70%
2020-12-07 0 14.02 14.02 14.04 13.80 14.26 40,130,245 562,135,644 14.008 12.23 12.23 12.24 12.03 12.43 46,020,121 12.215 -2.09%
2020-12-04 0 14.32 14.30 14.32 14.22 15.08 46,102,612 666,665,371 14.460 12.49 12.47 12.49 12.40 13.15 52,869,047 12.610 -0.14%
2020-12-03 0 14.34 14.34 14.36 14.00 15.14 81,988,702 1,177,450,319 14.361 12.50 12.50 12.52 12.21 13.20 94,022,103 12.523 -5.28%
2020-12-02 0 15.14 15.12 15.14 14.82 15.62 53,269,300 806,180,984 15.134 13.20 13.18 13.20 12.92 13.62 61,087,583 13.197 -3.93%
2020-12-01 0 15.76 15.72 15.76 15.26 15.82 38,520,589 602,318,069 15.636 13.74 13.71 13.74 13.31 13.80 44,174,218 13.635 0.38%
2020-11-30 0 15.70 15.70 15.86 15.70 16.38 55,594,741 880,739,606 15.842 13.69 13.69 13.83 13.69 14.28 63,754,326 13.815 -2.36%
2020-11-27 0 16.08 16.06 16.08 15.80 16.48 34,137,156 548,595,563 16.070 14.02 14.00 14.02 13.78 14.37 39,147,433 14.014 0.75%
2020-11-26 0 15.96 15.90 15.96 15.60 16.56 46,145,782 735,118,332 15.930 13.92 13.87 13.92 13.60 14.44 52,918,553 13.892 -2.09%
2020-11-25 0 16.30 16.24 16.30 15.94 17.18 53,184,664 880,001,738 16.546 14.21 14.16 14.21 13.90 14.98 60,990,525 14.428 1.12%
2020-11-24 0 16.12 16.10 16.12 15.60 16.60 78,521,880 1,259,348,808 16.038 14.06 14.04 14.06 13.60 14.48 90,046,459 13.986 -0.37%
2020-11-23 0 16.18 16.12 16.18 15.10 16.28 71,579,556 1,134,533,481 15.850 14.11 14.06 14.11 13.17 14.20 82,085,217 13.821 6.45%
2020-11-20 0 15.20 15.18 15.20 13.92 15.50 87,218,854 1,302,699,416 14.936 13.25 13.24 13.25 12.14 13.52 100,019,879 13.024 9.51%
2020-11-19 0 13.88 13.86 13.88 13.34 14.10 38,482,853 529,237,889 13.753 12.10 12.09 12.10 11.63 12.30 44,130,943 11.992 1.91%
2020-11-18 0 13.62 13.62 13.64 12.92 13.96 50,787,285 684,856,078 13.485 11.88 11.88 11.89 11.27 12.17 58,241,285 11.759 3.18%
2020-11-17 0 13.20 13.20 13.24 13.02 13.60 36,534,646 484,688,871 13.267 11.51 11.51 11.55 11.35 11.86 41,896,800 11.569 0.92%
2020-11-16 0 13.08 13.06 13.08 12.88 13.66 35,614,071 468,241,987 13.148 11.41 11.39 11.41 11.23 11.91 40,841,113 11.465 -2.10%
2020-11-13 0 13.36 13.36 13.38 13.00 13.46 45,224,258 602,649,294 13.326 11.65 11.65 11.67 11.34 11.74 51,861,778 11.620 3.09%
2020-11-12 0 12.96 12.94 12.96 12.20 13.08 62,668,318 795,810,461 12.699 11.30 11.28 11.30 10.64 11.41 71,866,085 11.074 8.00%
2020-11-11 0 12.00 12.00 12.02 11.78 13.50 114,839,855 1,420,070,402 12.366 10.46 10.46 10.48 10.27 11.77 131,694,787 10.783 -11.11%
2020-11-10 0 13.50 13.48 13.50 12.40 13.74 71,766,412 941,849,912 13.124 11.77 11.75 11.77 10.81 11.98 82,299,497 11.444 -1.17%
2020-11-09 0 13.66 13.64 13.66 13.40 14.08 64,769,500 886,215,025 13.683 11.91 11.89 11.91 11.69 12.28 74,275,656 11.931 0.00%
2020-11-06 0 13.66 13.64 13.66 13.04 14.56 83,512,469 1,141,109,639 13.664 11.91 11.89 11.91 11.37 12.70 95,769,512 11.915 -2.71%
2020-11-05 0 14.04 14.02 14.04 13.70 14.78 67,418,081 943,971,733 14.002 12.24 12.23 12.24 11.95 12.89 77,312,966 12.210 0.86%
2020-11-04 0 13.92 13.92 13.96 13.82 14.84 73,671,032 1,049,631,867 14.248 12.14 12.14 12.17 12.05 12.94 84,483,657 12.424 -1.69%
2020-11-03 0 14.16 14.14 14.16 13.36 14.44 80,724,433 1,119,044,623 13.863 12.35 12.33 12.35 11.65 12.59 92,572,278 12.088 7.11%
2020-11-02 0 13.22 13.20 13.22 12.38 13.28 38,107,551 495,183,235 12.994 11.53 11.51 11.53 10.80 11.58 43,700,559 11.331 5.42%
2020-10-30 0 12.54 12.54 12.56 12.22 13.10 51,102,629 645,789,078 12.637 10.94 10.94 10.95 10.66 11.42 58,602,911 11.020 -2.49%
2020-10-29 0 12.86 12.86 12.88 12.58 13.48 48,282,671 629,379,966 13.035 11.21 11.21 11.23 10.97 11.75 55,369,071 11.367 -0.31%
2020-10-28 0 12.90 12.86 12.90 12.02 13.28 52,685,331 677,176,274 12.853 11.25 11.21 11.25 10.48 11.58 60,417,905 11.208 2.38%
2020-10-27 0 12.60 12.58 12.60 12.00 13.10 71,934,266 908,544,271 12.630 10.99 10.97 10.99 10.46 11.42 82,491,987 11.014 -3.82%
2020-10-23 0 13.10 13.10 13.12 12.82 13.86 50,165,737 662,764,516 13.211 11.42 11.42 11.44 11.18 12.09 57,528,513 11.521 -0.76%
2020-10-22 0 13.20 13.20 13.24 12.88 13.44 66,143,002 872,525,721 13.192 11.51 11.51 11.55 11.23 11.72 75,850,745 11.503 -1.64%
2020-10-21 0 13.42 13.42 13.44 13.26 14.30 72,925,451 1,000,836,924 13.724 11.70 11.70 11.72 11.56 12.47 83,628,647 11.968 -2.75%
2020-10-20 0 13.80 13.76 13.80 12.76 13.88 64,828,929 873,730,281 13.477 12.03 12.00 12.03 11.13 12.10 74,343,807 11.753 6.15%
2020-10-19 0 13.00 12.98 13.00 12.72 13.30 45,451,297 590,492,359 12.992 11.34 11.32 11.34 11.09 11.60 52,122,139 11.329 1.40%
2020-10-16 0 12.82 12.82 12.84 12.34 13.00 38,230,391 486,433,131 12.724 11.18 11.18 11.20 10.76 11.34 43,841,428 11.095 3.22%
2020-10-15 0 12.42 12.42 12.44 12.34 13.44 76,099,952 980,084,686 12.879 10.83 10.83 10.85 10.76 11.72 87,269,067 11.231 -2.66%
2020-10-14 0 12.76 12.74 12.76 12.22 13.00 103,540,683 1,314,608,431 12.697 11.13 11.11 11.13 10.66 11.34 118,737,247 11.072 10.19%
2020-10-12 0 11.58 11.56 11.58 11.34 11.76 47,515,186 550,433,756 11.584 10.10 10.08 10.10 9.889 10.25 54,488,943 10.102 5.27%
2020-10-09 0 11.00 10.98 11.00 10.94 11.48 47,231,865 526,476,839 11.147 9.592 9.575 9.592 9.540 10.01 54,164,039 9.7200 -1.61%
2020-10-08 0 11.18 11.16 11.18 10.50 11.26 33,307,368 367,448,672 11.032 9.749 9.732 9.749 9.156 9.819 38,195,858 9.6201 5.47%
2020-10-07 0 10.60 10.60 10.62 10.34 10.66 17,298,725 182,700,345 10.561 9.243 9.243 9.261 9.017 9.296 19,837,642 9.2098 -0.56%
2020-10-06 0 10.66 10.66 10.68 9.880 10.66 35,014,586 367,258,979 10.489 9.296 9.296 9.313 8.616 9.296 40,153,642 9.1463 8.89%
2020-10-05 0 9.790 9.760 9.790 9.430 10.08 17,283,464 167,603,645 9.6973 8.537 8.511 8.537 8.223 8.790 19,820,141 8.4562 -0.41%
2020-09-30 0 9.830 9.810 9.830 9.400 9.900 19,991,653 195,225,222 9.7653 8.572 8.554 8.572 8.197 8.633 22,925,808 8.5155 4.24%
2020-09-29 0 9.430 9.430 9.440 9.350 9.830 12,096,100 114,391,945 9.4569 8.223 8.223 8.232 8.153 8.572 13,871,433 8.2466 -1.77%
2020-09-28 0 9.600 9.590 9.600 9.280 9.700 36,852,395 352,309,039 9.5600 8.371 8.363 8.371 8.092 8.459 42,261,185 8.3365 5.73%
2020-09-25 0 9.080 9.080 9.090 9.060 9.460 30,457,212 282,607,624 9.2788 7.918 7.918 7.927 7.900 8.249 34,927,387 8.0913 -0.55%
2020-09-24 0 9.130 9.120 9.130 9.020 9.550 38,871,949 356,909,334 9.1817 7.961 7.953 7.961 7.866 8.328 44,577,147 8.0066 -4.00%
2020-09-23 0 9.510 9.510 9.520 9.450 9.810 23,960,496 229,379,553 9.5732 8.293 8.293 8.302 8.241 8.554 27,477,154 8.3480 0.42%
2020-09-22 0 9.470 9.470 9.480 9.380 10.10 57,980,839 559,460,331 9.6491 8.258 8.258 8.267 8.180 8.807 66,490,630 8.4141 -6.61%
2020-09-21 0 10.14 10.14 10.18 10.06 10.46 32,876,196 334,767,598 10.183 8.842 8.842 8.877 8.772 9.121 37,701,403 8.8794 -2.31%
2020-09-18 0 10.38 10.36 10.38 10.14 10.48 45,520,888 470,174,685 10.329 9.052 9.034 9.052 8.842 9.139 52,201,944 9.0068 0.78%
2020-09-17 0 10.30 10.26 10.30 9.980 10.34 44,088,406 449,490,599 10.195 8.982 8.947 8.982 8.703 9.017 50,559,218 8.8904 1.78%
2020-09-16 0 10.12 10.12 10.14 9.860 10.38 50,693,444 515,584,755 10.171 8.825 8.825 8.842 8.598 9.052 58,133,671 8.8690 2.64%
2020-09-15 0 9.860 9.860 9.870 9.600 9.950 42,240,661 415,541,864 9.8375 8.598 8.598 8.607 8.371 8.677 48,440,281 8.5784 3.14%
2020-09-14 0 9.560 9.560 9.580 9.350 9.770 25,844,687 246,925,004 9.5542 8.336 8.336 8.354 8.153 8.520 29,637,886 8.3314 0.84%
2020-09-11 0 9.480 9.480 9.520 9.060 9.600 21,307,136 201,171,917 9.4415 8.267 8.267 8.302 7.900 8.371 24,434,363 8.2332 3.38%
2020-09-10 0 9.170 9.170 9.190 9.080 9.480 19,941,892 184,301,947 9.2419 7.996 7.996 8.014 7.918 8.267 22,868,744 8.0591 -1.08%
2020-09-09 0 9.270 9.270 9.280 9.010 9.360 23,733,402 218,258,907 9.1963 8.084 8.084 8.092 7.857 8.162 27,216,730 8.0193 -1.38%
2020-09-08 0 9.400 9.400 9.430 9.380 9.800 59,773,259 571,105,992 9.5545 8.197 8.197 8.223 8.180 8.546 68,546,121 8.3317 -0.84%
2020-09-07 0 9.480 9.470 9.480 9.050 9.860 83,980,826 798,754,794 9.5112 8.267 8.258 8.267 7.892 8.598 96,306,609 8.2939 5.45%
2020-09-04 0 8.990 8.980 8.990 8.370 9.080 41,118,900 365,063,101 8.8782 7.839 7.831 7.839 7.299 7.918 47,153,880 7.7420 1.93%
2020-09-03 0 8.820 8.820 8.830 8.760 9.140 29,039,979 259,172,338 8.9247 7.691 7.691 7.700 7.639 7.970 33,302,148 7.7825 -4.13%
2020-09-02 0 9.200 9.200 9.220 8.840 9.300 50,078,413 455,823,017 9.1022 8.023 8.023 8.040 7.709 8.110 57,428,372 7.9372 0.44%
2020-09-01 0 9.160 9.160 9.200 8.440 9.250 88,455,034 803,496,039 9.0837 7.988 7.988 8.023 7.360 8.066 101,437,492 7.9211 8.92%
2020-08-31 0 8.410 8.400 8.410 8.030 8.800 116,457,420 990,815,656 8.5080 7.334 7.325 7.334 7.002 7.674 133,549,761 7.4191 6.73%
2020-08-28 0 7.880 7.880 7.890 7.820 7.990 10,534,560 83,153,159 7.8934 6.871 6.871 6.880 6.819 6.967 12,080,707 6.8831 -0.38%
2020-08-27 0 7.910 7.860 7.910 7.760 7.910 9,528,384 74,473,629 7.8160 6.898 6.854 6.898 6.767 6.898 10,926,856 6.8157 0.00%
2020-08-26 0 7.910 7.890 7.910 7.740 8.000 18,699,948 147,809,321 7.9043 6.898 6.880 6.898 6.749 6.976 21,444,521 6.8926 -0.50%
2020-08-25 0 7.950 7.940 7.950 7.750 8.050 23,485,200 185,869,424 7.9143 6.933 6.924 6.933 6.758 7.020 26,932,100 6.9014 1.79%
2020-08-24 0 7.810 7.770 7.820 7.700 7.870 29,276,186 227,166,795 7.7594 6.810 6.776 6.819 6.715 6.863 33,573,023 6.7663 1.30%
2020-08-21 0 7.710 7.700 7.710 7.570 7.900 44,234,091 340,750,369 7.7033 6.723 6.715 6.723 6.601 6.889 50,726,285 6.7174 0.39%
2020-08-20 0 7.680 7.670 7.680 7.600 8.140 41,233,622 318,297,377 7.7194 6.697 6.688 6.697 6.627 7.098 47,285,440 6.7314 -5.65%
2020-08-19 0 8.140 8.130 8.140 8.020 8.200 15,005,875 121,810,574 8.1175 7.098 7.089 7.098 6.994 7.151 17,208,272 7.0786 0.49%
2020-08-18 0 8.100 8.080 8.100 7.940 8.190 24,516,458 197,574,954 8.0589 7.063 7.046 7.063 6.924 7.142 28,114,714 7.0275 1.76%
2020-08-17 0 7.960 7.960 7.970 7.850 8.060 27,589,006 219,695,796 7.9632 6.941 6.941 6.950 6.845 7.028 31,638,217 6.9440 -0.50%
2020-08-14 0 8.000 7.990 8.000 7.870 8.120 21,561,336 172,582,420 8.0043 6.976 6.967 6.976 6.863 7.081 24,725,872 6.9798 -1.84%
2020-08-13 0 8.150 8.140 8.150 8.000 8.300 31,249,700 256,076,138 8.1945 7.107 7.098 7.107 6.976 7.238 35,836,188 7.1457 2.39%
2020-08-12 0 7.960 7.960 7.970 7.810 8.290 29,690,906 235,109,979 7.9186 6.941 6.941 6.950 6.810 7.229 34,048,611 6.9051 -2.57%
2020-08-11 0 8.170 8.160 8.170 8.150 8.400 29,350,798 242,899,352 8.2757 7.124 7.116 7.124 7.107 7.325 33,658,586 7.2166 -0.85%
2020-08-10 0 8.240 8.230 8.240 7.800 8.600 58,554,463 483,187,497 8.2519 7.185 7.177 7.185 6.802 7.499 67,148,444 7.1958 4.97%
2020-08-07 0 7.850 7.840 7.850 7.630 8.010 25,563,119 199,296,941 7.7963 6.845 6.837 6.845 6.653 6.985 29,314,993 6.7985 -0.38%
2020-08-06 0 7.880 7.870 7.880 7.800 8.120 33,606,828 266,229,090 7.9219 6.871 6.863 6.871 6.802 7.081 38,539,269 6.9080 -2.11%
2020-08-05 0 8.050 8.040 8.050 7.660 8.100 54,799,301 435,218,487 7.9420 7.020 7.011 7.020 6.680 7.063 62,842,140 6.9256 4.82%
2020-08-04 0 7.680 7.670 7.680 7.590 7.790 26,289,285 201,987,826 7.6833 6.697 6.688 6.697 6.619 6.793 30,147,737 6.6999 -0.26%
2020-08-03 0 7.700 7.700 7.710 7.480 7.740 33,041,304 251,653,474 7.6163 6.715 6.715 6.723 6.523 6.749 37,890,744 6.6416 1.72%
2020-07-31 0 7.570 7.570 7.590 7.500 7.890 60,767,053 463,143,694 7.6216 6.601 6.601 6.619 6.540 6.880 69,685,773 6.6462 -2.70%
2020-07-30 0 7.780 7.770 7.780 7.690 8.220 59,304,083 468,381,045 7.8980 6.784 6.776 6.784 6.706 7.168 68,008,085 6.8871 -4.07%
2020-07-29 0 8.110 8.100 8.110 7.860 8.200 48,716,550 392,899,704 8.0650 7.072 7.063 7.072 6.854 7.151 55,866,630 7.0328 0.75%
2020-07-28 0 8.050 8.040 8.050 7.940 8.340 68,941,343 558,807,075 8.1055 7.020 7.011 7.020 6.924 7.273 79,059,796 7.0682 -0.37%
2020-07-27 0 8.080 8.080 8.090 7.930 8.300 62,263,950 505,401,105 8.1171 7.046 7.046 7.055 6.915 7.238 71,402,368 7.0782 -0.98%
2020-07-24 0 8.160 8.160 8.170 7.910 8.600 190,468,198 1,570,834,595 8.2472 7.116 7.116 7.124 6.898 7.499 218,423,027 7.1917 7.23%
2020-07-23 0 7.610 7.600 7.610 7.250 7.670 49,689,054 372,943,366 7.5055 6.636 6.627 6.636 6.322 6.688 56,981,867 6.5449 4.97%
2020-07-22 0 7.250 7.250 7.260 7.190 7.720 53,823,316 400,894,082 7.4483 6.322 6.322 6.331 6.270 6.732 61,722,911 6.4951 -3.20%
2020-07-21 0 7.490 7.490 7.500 7.070 7.580 83,069,827 618,630,525 7.4471 6.531 6.531 6.540 6.165 6.610 95,261,904 6.4940 7.77%
2020-07-20 0 6.950 6.940 6.950 6.690 7.010 50,724,926 350,090,045 6.9017 6.061 6.052 6.061 5.834 6.113 58,169,773 6.0184 3.27%
2020-07-17 0 6.730 6.720 6.730 6.250 6.850 62,608,490 421,206,039 6.7276 5.869 5.860 5.869 5.450 5.973 71,797,476 5.8666 4.34%
2020-07-16 0 6.450 6.450 6.460 6.390 6.790 57,645,376 375,247,929 6.5096 5.624 5.624 5.633 5.572 5.921 66,105,931 5.6765 -3.73%
2020-07-15 0 6.700 6.700 6.710 6.490 6.830 45,444,499 303,738,214 6.6837 5.843 5.843 5.851 5.659 5.956 52,114,343 5.8283 0.75%
2020-07-14 0 6.650 6.640 6.650 6.370 6.740 44,824,419 294,369,437 6.5672 5.799 5.790 5.799 5.555 5.877 51,403,255 5.7267 -0.75%
2020-07-13 0 6.700 6.700 6.710 6.380 6.900 66,199,838 445,714,696 6.7329 5.843 5.843 5.851 5.563 6.017 75,915,923 5.8712 5.51%
2020-07-10 0 6.350 6.350 6.360 6.170 6.530 68,990,682 441,319,565 6.3968 5.537 5.537 5.546 5.380 5.694 79,116,376 5.5781 3.08%
2020-07-09 0 6.160 6.160 6.200 6.050 6.390 68,224,061 426,001,835 6.2442 5.372 5.372 5.406 5.276 5.572 78,237,239 5.4450 4.58%
2020-07-08 0 5.890 5.880 5.890 5.640 5.960 40,438,584 236,686,708 5.8530 5.136 5.127 5.136 4.918 5.197 46,373,715 5.1039 3.33%
2020-07-07 0 5.700 5.700 5.710 5.660 6.040 67,014,965 393,052,603 5.8651 4.970 4.970 4.979 4.936 5.267 76,850,685 5.1145 0.18%
2020-07-06 0 5.690 5.690 5.700 5.370 5.800 60,439,687 342,148,191 5.6610 4.962 4.962 4.970 4.683 5.058 69,310,360 4.9365 7.97%
2020-07-03 0 5.270 5.260 5.270 5.090 5.370 42,873,560 226,534,293 5.2838 4.596 4.587 4.596 4.439 4.683 49,166,070 4.6075 3.74%
2020-07-02 0 5.080 5.080 5.090 4.800 5.150 36,565,219 184,099,459 5.0348 4.430 4.430 4.439 4.186 4.491 41,931,860 4.3904 4.96%
2020-06-30 0 4.840 4.830 4.840 4.800 4.940 16,571,963 80,465,731 4.8555 4.221 4.212 4.221 4.186 4.308 19,004,214 4.2341 -0.82%
2020-06-29 0 4.880 4.850 4.880 4.720 5.000 32,492,540 156,931,558 4.8298 4.255 4.229 4.255 4.116 4.360 37,261,438 4.2116 -1.81%
2020-06-26 0 4.970 4.970 4.980 4.920 5.030 14,993,338 74,708,938 4.9828 4.334 4.334 4.343 4.290 4.386 17,193,895 4.3451 -1.78%
2020-06-24 0 5.060 5.040 5.060 5.000 5.160 14,245,461 71,874,512 5.0454 4.412 4.395 4.412 4.360 4.500 16,336,253 4.3997 -0.78%
2020-06-23 0 5.100 5.100 5.110 4.940 5.140 14,481,953 73,202,753 5.0548 4.447 4.447 4.456 4.308 4.482 16,607,455 4.4078 0.39%
2020-06-22 0 5.080 5.070 5.080 5.050 5.300 16,540,029 84,594,786 5.1145 4.430 4.421 4.430 4.404 4.622 18,967,593 4.4600 -0.11%
2020-06-19 0 5.360 5.360 5.380 5.340 5.480 28,519,301 153,162,313 5.3705 4.435 4.435 4.451 4.418 4.534 34,469,829 4.4434 -0.56%
2020-06-18 0 5.390 5.380 5.390 5.280 5.480 16,553,032 89,147,503 5.3856 4.460 4.451 4.460 4.369 4.534 20,006,808 4.4559 0.94%
2020-06-17 0 5.340 5.330 5.340 5.270 5.400 19,386,060 103,585,391 5.3433 4.418 4.410 4.418 4.360 4.468 23,430,945 4.4209 0.19%
2020-06-16 0 5.330 5.320 5.330 5.320 5.470 26,650,029 143,836,709 5.3972 4.410 4.402 4.410 4.402 4.526 32,210,535 4.4655 0.76%
2020-06-15 0 5.290 5.270 5.290 5.160 5.450 37,936,314 199,043,778 5.2468 4.377 4.360 4.377 4.269 4.509 45,851,693 4.3410 -2.94%
2020-06-12 0 5.450 5.450 5.460 5.350 5.450 13,169,565 71,110,586 5.3996 4.509 4.509 4.517 4.426 4.509 15,917,383 4.4675 -1.09%
2020-06-11 0 5.510 5.470 5.510 5.450 5.600 33,546,210 185,178,295 5.5201 4.559 4.526 4.559 4.509 4.633 40,545,598 4.5672 -1.25%
2020-06-10 0 5.580 5.570 5.580 5.470 5.600 36,974,934 205,159,400 5.5486 4.617 4.608 4.617 4.526 4.633 44,689,722 4.5908 1.82%
2020-06-09 0 5.480 5.470 5.480 5.350 5.540 29,072,315 159,192,370 5.4757 4.534 4.526 4.534 4.426 4.584 35,138,229 4.5305 2.24%
2020-06-08 0 5.360 5.350 5.360 5.290 5.430 33,886,061 180,761,721 5.3344 4.435 4.426 4.435 4.377 4.493 40,956,359 4.4135 1.52%
2020-06-05 0 5.280 5.280 5.290 5.170 5.300 23,680,690 124,281,405 5.2482 4.369 4.369 4.377 4.278 4.385 28,621,646 4.3422 1.15%
2020-06-04 0 5.220 5.210 5.220 5.170 5.400 33,902,989 178,064,816 5.2522 4.319 4.311 4.319 4.278 4.468 40,976,819 4.3455 1.75%
2020-06-03 0 5.130 5.130 5.150 5.010 5.190 35,351,000 181,864,848 5.1445 4.244 4.244 4.261 4.145 4.294 42,726,956 4.2564 3.01%
2020-06-02 0 4.980 4.980 4.990 4.930 5.120 18,729,919 93,682,111 5.0017 4.120 4.120 4.129 4.079 4.236 22,637,901 4.1383 1.01%
2020-06-01 0 4.930 4.920 4.930 4.880 5.120 43,168,716 215,248,361 4.9862 4.079 4.071 4.079 4.038 4.236 52,175,832 4.1254 0.41%
2020-05-29 0 4.910 4.900 4.910 4.840 4.940 36,396,852 178,488,380 4.9040 4.062 4.054 4.062 4.004 4.087 43,991,024 4.0574 -0.41%
2020-05-28 0 4.930 4.920 4.930 4.880 4.980 16,712,842 82,175,172 4.9169 4.079 4.071 4.079 4.038 4.120 20,199,962 4.0681 -0.40%
2020-05-27 0 4.950 4.940 4.950 4.900 5.040 12,199,701 60,241,798 4.9380 4.095 4.087 4.095 4.054 4.170 14,745,158 4.0855 -1.00%
2020-05-26 0 5.000 5.000 5.020 4.960 5.090 12,566,500 63,140,900 5.0245 4.137 4.137 4.153 4.104 4.211 15,188,489 4.1572 0.81%
2020-05-25 0 4.960 4.950 4.960 4.850 5.030 19,780,750 97,591,812 4.9337 4.104 4.095 4.104 4.013 4.162 23,907,987 4.0820 -1.78%
2020-05-22 0 5.050 5.030 5.050 4.900 5.150 26,270,592 131,653,548 5.0114 4.178 4.162 4.178 4.054 4.261 31,751,929 4.1463 -3.26%
2020-05-21 0 5.220 5.220 5.230 5.130 5.250 22,407,696 116,539,437 5.2009 4.319 4.319 4.327 4.244 4.344 27,083,043 4.3030 0.97%
2020-05-20 0 5.170 5.170 5.180 5.110 5.300 22,052,000 113,835,137 5.1621 4.278 4.278 4.286 4.228 4.385 26,653,131 4.2710 -0.96%
2020-05-19 0 5.220 5.210 5.220 5.220 5.380 27,184,175 144,289,905 5.3079 4.319 4.311 4.319 4.319 4.451 32,856,130 4.3916 0.77%
2020-05-18 0 5.180 5.180 5.200 5.090 5.230 18,527,838 95,933,200 5.1778 4.286 4.286 4.302 4.211 4.327 22,393,656 4.2839 -0.19%
2020-05-15 0 5.190 5.180 5.190 5.140 5.240 14,680,069 76,096,294 5.1836 4.294 4.286 4.294 4.253 4.335 17,743,053 4.2888 -1.14%
2020-05-14 0 5.250 5.220 5.250 5.140 5.400 27,686,491 145,173,897 5.2435 4.344 4.319 4.344 4.253 4.468 33,463,254 4.3383 -2.78%
2020-05-13 0 5.400 5.400 5.410 5.300 5.480 13,143,833 71,140,713 5.4125 4.468 4.468 4.476 4.385 4.534 15,886,282 4.4781 -0.55%
2020-05-12 0 5.430 5.420 5.430 5.290 5.460 18,130,654 98,001,225 5.4053 4.493 4.484 4.493 4.377 4.517 21,913,599 4.4722 0.56%
2020-05-11 0 5.400 5.400 5.410 5.340 5.620 33,272,302 182,533,554 5.4861 4.468 4.468 4.476 4.418 4.650 40,214,539 4.5390 -1.10%
2020-05-08 0 5.460 5.450 5.460 5.240 5.520 38,252,449 207,434,596 5.4228 4.517 4.509 4.517 4.335 4.567 46,233,790 4.4866 4.20%
2020-05-07 0 5.240 5.240 5.260 5.180 5.280 10,175,984 53,341,972 5.2419 4.335 4.335 4.352 4.286 4.369 12,299,194 4.3370 -0.57%
2020-05-06 0 5.270 5.260 5.270 5.080 5.320 26,058,360 137,160,494 5.2636 4.360 4.352 4.360 4.203 4.402 31,495,414 4.3549 3.13%
2020-05-05 0 5.110 5.100 5.110 5.030 5.260 14,856,168 75,996,591 5.1155 4.228 4.220 4.228 4.162 4.352 17,955,895 4.2324 -0.20%
2020-05-04 0 5.120 5.100 5.120 4.960 5.130 27,184,477 137,680,248 5.0647 4.236 4.220 4.236 4.104 4.244 32,856,495 4.1904 -1.16%
2020-04-29 0 5.180 5.170 5.180 5.010 5.180 21,289,310 109,279,843 5.1331 4.286 4.278 4.286 4.145 4.286 25,731,306 4.2470 2.37%
2020-04-28 0 5.060 5.050 5.060 4.860 5.090 36,004,000 180,594,722 5.0160 4.186 4.178 4.186 4.021 4.211 43,516,204 4.1501 2.22%
2020-04-27 0 4.950 4.940 4.950 4.860 4.980 17,084,114 84,054,764 4.9201 4.095 4.087 4.095 4.021 4.120 20,648,700 4.0707 0.81%
2020-04-24 0 4.910 4.910 4.920 4.850 4.980 14,872,347 73,147,220 4.9183 4.062 4.062 4.071 4.013 4.120 17,975,449 4.0693 0.20%
2020-04-23 0 4.900 4.890 4.900 4.850 4.960 14,072,713 68,744,255 4.8849 4.054 4.046 4.054 4.013 4.104 17,008,973 4.0416 -1.21%
2020-04-22 0 4.960 4.940 4.960 4.810 4.980 15,708,078 76,876,000 4.8940 4.104 4.087 4.104 3.980 4.120 18,985,555 4.0492 0.81%
2020-04-21 0 4.920 4.910 4.920 4.860 5.120 29,645,961 146,380,836 4.9376 4.071 4.062 4.071 4.021 4.236 35,831,565 4.0852 -3.34%
2020-04-20 0 5.090 5.070 5.090 5.010 5.130 24,074,000 122,245,877 5.0779 4.211 4.195 4.211 4.145 4.244 29,097,019 4.2013 1.80%
2020-04-17 0 5.000 4.990 5.000 4.920 5.080 29,844,455 149,643,412 5.0141 4.137 4.129 4.137 4.071 4.203 36,071,475 4.1485 3.31%
2020-04-16 0 4.840 4.840 4.850 4.830 4.950 15,551,500 75,756,585 4.8713 4.004 4.004 4.013 3.996 4.095 18,796,307 4.0304 -2.42%
2020-04-15 0 4.960 4.950 4.960 4.880 5.080 18,789,205 93,437,192 4.9729 4.104 4.095 4.104 4.038 4.203 22,709,557 4.1144 -0.80%
2020-04-14 0 5.000 5.000 5.010 4.950 5.090 19,863,120 99,635,960 5.0161 4.137 4.137 4.145 4.095 4.211 24,007,543 4.1502 -0.99%
2020-04-09 0 5.050 5.040 5.050 4.900 5.060 19,935,975 99,806,919 5.0064 4.178 4.170 4.178 4.054 4.186 24,095,599 4.1421 2.64%
2020-04-08 0 4.920 4.920 4.930 4.890 5.030 13,512,834 66,702,566 4.9362 4.071 4.071 4.079 4.046 4.162 16,332,275 4.0841 -1.80%
2020-04-07 0 5.010 5.010 5.020 4.940 5.070 31,942,637 160,121,190 5.0128 4.145 4.145 4.153 4.087 4.195 38,607,441 4.1474 1.42%
2020-04-06 0 4.940 4.930 4.940 4.670 4.940 23,020,530 111,253,644 4.8328 4.087 4.079 4.087 3.864 4.087 27,823,744 3.9985 4.66%
2020-04-03 0 4.720 4.710 4.720 4.620 4.760 11,654,500 54,534,440 4.6793 3.905 3.897 3.905 3.822 3.938 14,086,201 3.8715 0.64%
2020-04-02 0 4.690 4.680 4.690 4.550 4.770 11,219,085 52,103,447 4.6442 3.880 3.872 3.880 3.765 3.947 13,559,937 3.8425 -0.64%
2020-04-01 0 4.720 4.720 4.730 4.710 5.130 40,833,068 198,074,090 4.8508 3.905 3.905 3.913 3.897 4.244 49,352,853 4.0134 -5.03%
2020-03-31 0 4.970 4.940 4.970 4.840 5.030 29,023,745 143,883,965 4.9575 4.112 4.087 4.112 4.004 4.162 35,079,525 4.1017 3.76%
2020-03-30 0 4.790 4.790 4.800 4.700 4.920 23,381,536 112,909,038 4.8290 3.963 3.963 3.971 3.889 4.071 28,260,073 3.9954 -1.84%
2020-03-27 0 4.880 4.870 4.880 4.690 4.910 28,227,000 136,256,490 4.8272 4.038 4.029 4.038 3.880 4.062 34,116,539 3.9939 5.17%
2020-03-26 0 4.640 4.640 4.660 4.620 4.890 28,103,250 132,050,894 4.6988 3.839 3.839 3.856 3.822 4.046 33,966,969 3.8876 -4.33%
2020-03-25 0 4.850 4.830 4.850 4.590 4.880 64,167,315 305,378,790 4.7591 4.013 3.996 4.013 3.798 4.038 77,555,770 3.9375 12.53%
2020-03-24 0 4.310 4.310 4.330 3.890 4.430 38,845,539 162,852,864 4.1923 3.566 3.566 3.583 3.218 3.665 46,950,627 3.4686 11.95%
2020-03-23 0 3.850 3.850 3.860 3.850 4.090 40,252,803 158,418,165 3.9356 3.185 3.185 3.194 3.185 3.384 48,651,516 3.2562 -8.55%
2020-03-20 0 4.210 4.210 4.270 4.070 4.300 33,345,886 139,486,090 4.1830 3.483 3.483 3.533 3.367 3.558 40,303,477 3.4609 2.68%
2020-03-19 0 4.100 4.100 4.130 3.920 4.230 49,585,254 202,525,257 4.0844 3.392 3.392 3.417 3.243 3.500 59,931,175 3.3793 -3.07%
2020-03-18 0 4.230 4.230 4.240 4.170 4.650 48,307,402 212,877,945 4.4067 3.500 3.500 3.508 3.450 3.847 58,386,700 3.6460 -6.62%
2020-03-17 0 4.530 4.530 4.550 4.390 4.770 46,020,269 209,234,210 4.5466 3.748 3.748 3.765 3.632 3.947 55,622,359 3.7617 -4.43%
2020-03-16 0 4.740 4.740 4.750 4.710 5.090 39,768,583 191,326,613 4.8110 3.922 3.922 3.930 3.897 4.211 48,066,264 3.9805 -6.32%
2020-03-13 0 5.060 5.060 5.070 4.710 5.100 58,751,331 288,625,223 4.9127 4.186 4.186 4.195 3.897 4.220 71,009,746 4.0646 -3.44%
2020-03-12 0 5.240 5.230 5.240 5.180 5.400 44,297,296 232,305,868 5.2442 4.335 4.327 4.335 4.286 4.468 53,539,889 4.3389 -3.14%
2020-03-11 0 5.410 5.410 5.420 5.370 5.500 21,827,336 118,234,232 5.4168 4.476 4.476 4.484 4.443 4.551 26,381,591 4.4817 0.19%
2020-03-10 0 5.400 5.400 5.420 5.320 5.530 32,831,221 177,934,536 5.4197 4.468 4.468 4.484 4.402 4.575 39,681,427 4.4841 -0.18%
2020-03-09 0 5.410 5.410 5.420 5.400 5.630 32,956,893 181,086,953 5.4947 4.476 4.476 4.484 4.468 4.658 39,833,320 4.5461 -5.91%
2020-03-06 0 5.750 5.740 5.750 5.550 5.790 36,820,222 209,997,965 5.7033 4.757 4.749 4.757 4.592 4.790 44,502,730 4.7188 1.77%
2020-03-05 0 5.650 5.650 5.660 5.610 5.690 20,688,162 116,931,047 5.6521 4.675 4.675 4.683 4.642 4.708 25,004,729 4.6764 -0.18%
2020-03-04 0 5.660 5.660 5.670 5.600 5.770 25,347,534 143,380,126 5.6566 4.683 4.683 4.691 4.633 4.774 30,636,275 4.6801 -1.22%
2020-03-03 0 5.730 5.730 5.740 5.640 5.890 24,543,000 140,696,350 5.7326 4.741 4.741 4.749 4.666 4.873 29,663,876 4.7430 -0.87%
2020-03-02 0 5.780 5.780 5.790 5.510 5.810 34,808,099 198,889,717 5.7139 4.782 4.782 4.790 4.559 4.807 42,070,779 4.7275 2.48%
2020-02-28 0 5.640 5.640 5.650 5.540 5.800 34,755,183 196,389,396 5.6507 4.666 4.666 4.675 4.584 4.799 42,006,822 4.6752 -4.08%
2020-02-27 0 5.880 5.880 5.890 5.810 5.940 18,218,822 106,881,916 5.8666 4.865 4.865 4.873 4.807 4.915 22,020,164 4.8538 -1.34%
2020-02-26 0 5.960 5.950 5.960 5.910 6.040 24,870,770 148,513,047 5.9714 4.931 4.923 4.931 4.890 4.997 30,060,035 4.9405 -1.97%
2020-02-25 0 6.080 6.070 6.080 5.920 6.120 33,680,000 203,167,047 6.0323 5.030 5.022 5.030 4.898 5.064 40,707,303 4.9909 -0.33%
2020-02-24 0 6.100 6.090 6.100 5.900 6.240 57,064,088 348,660,351 6.1100 5.047 5.039 5.047 4.881 5.163 68,970,461 5.0552 3.04%
2020-02-21 0 5.920 5.920 5.930 5.800 6.060 28,433,826 168,319,250 5.9197 4.898 4.898 4.906 4.799 5.014 34,366,519 4.8978 -0.50%
2020-02-20 0 5.950 5.940 5.950 5.880 6.030 17,342,946 103,045,622 5.9416 4.923 4.915 4.923 4.865 4.989 20,961,537 4.9159 0.17%
2020-02-19 0 5.940 5.930 5.940 5.910 6.040 20,456,346 122,212,714 5.9743 4.915 4.906 4.915 4.890 4.997 24,724,545 4.9430 0.68%
2020-02-18 0 5.900 5.900 5.910 5.790 6.000 28,331,000 167,168,673 5.9006 4.881 4.881 4.890 4.790 4.964 34,242,239 4.8819 -0.51%
2020-02-17 0 5.930 5.920 5.930 5.650 6.000 50,963,077 302,093,756 5.9277 4.906 4.898 4.906 4.675 4.964 61,596,479 4.9044 4.04%
2020-02-14 0 5.700 5.700 5.710 5.560 5.770 25,500,800 144,995,170 5.6859 4.716 4.716 4.724 4.600 4.774 30,821,520 4.7043 0.35%
2020-02-13 0 5.680 5.670 5.680 5.620 5.800 15,006,666 85,394,319 5.6904 4.699 4.691 4.699 4.650 4.799 18,137,794 4.7081 0.18%
2020-02-12 0 5.670 5.660 5.670 5.520 5.730 29,301,183 165,833,086 5.6596 4.691 4.683 4.691 4.567 4.741 35,414,850 4.6826 2.72%
2020-02-11 0 5.520 5.520 5.530 5.420 5.620 23,947,038 132,457,557 5.5313 4.567 4.567 4.575 4.484 4.650 28,943,567 4.5764 0.00%
2020-02-10 0 5.520 5.510 5.520 5.380 5.580 21,676,617 119,717,297 5.5229 4.567 4.559 4.567 4.451 4.617 26,199,425 4.5695 0.73%
2020-02-07 0 5.480 5.470 5.480 5.330 5.500 28,911,656 156,473,025 5.4121 4.534 4.526 4.534 4.410 4.551 34,944,048 4.4778 1.11%
2020-02-06 0 5.420 5.420 5.430 5.330 5.490 26,450,219 143,167,183 5.4127 4.484 4.484 4.493 4.410 4.542 31,969,035 4.4783 0.74%
2020-02-05 0 5.380 5.380 5.390 5.300 5.500 24,252,160 131,040,053 5.4032 4.451 4.451 4.460 4.385 4.551 29,312,352 4.4705 1.89%
2020-02-04 0 5.280 5.270 5.280 5.240 5.380 24,948,989 131,931,657 5.2881 4.369 4.360 4.369 4.335 4.451 30,154,574 4.3752 0.76%
2020-02-03 0 5.240 5.240 5.250 5.120 5.350 30,669,800 161,069,221 5.2517 4.335 4.335 4.344 4.236 4.426 37,069,027 4.3451 0.77%
2020-01-31 0 5.200 5.200 5.210 5.170 5.430 32,599,226 171,131,383 5.2496 4.302 4.302 4.311 4.278 4.493 39,401,027 4.3433 -2.62%
2020-01-30 0 5.340 5.340 5.350 5.290 5.540 30,740,000 164,421,295 5.3488 4.418 4.418 4.426 4.377 4.584 37,153,875 4.4254 -3.61%
2020-01-29 0 5.540 5.520 5.540 5.370 5.640 39,562,326 218,441,317 5.5214 4.584 4.567 4.584 4.443 4.666 47,816,971 4.5683 -2.29%
2020-01-24 0 5.670 5.660 5.670 5.620 5.720 17,502,976 99,261,213 5.6711 4.691 4.683 4.691 4.650 4.733 21,154,957 4.6921 -1.56%
2020-01-23 0 5.760 5.750 5.760 5.660 5.850 25,190,960 144,201,157 5.7243 4.766 4.757 4.766 4.683 4.840 30,447,032 4.7361 -1.71%
2020-01-22 0 5.860 5.860 5.870 5.710 5.970 15,810,000 92,568,292 5.8550 4.848 4.848 4.857 4.724 4.939 19,108,743 4.8443 1.56%
2020-01-21 0 5.770 5.760 5.770 5.710 5.980 34,657,000 201,206,293 5.8056 4.774 4.766 4.774 4.724 4.948 41,888,153 4.8034 -3.35%
2020-01-20 0 5.970 5.970 5.980 5.930 6.170 45,573,301 274,330,401 6.0195 4.939 4.939 4.948 4.906 5.105 55,082,131 4.9804 -1.00%
2020-01-17 0 6.030 6.020 6.030 5.780 6.040 42,984,869 255,946,559 5.9543 4.989 4.981 4.989 4.782 4.997 51,953,625 4.9264 3.61%
2020-01-16 0 5.820 5.810 5.820 5.700 5.840 19,671,476 113,858,137 5.7880 4.815 4.807 4.815 4.716 4.832 23,775,913 4.7888 0.52%
2020-01-15 0 5.790 5.780 5.790 5.730 5.880 18,302,539 105,836,469 5.7826 4.790 4.782 4.790 4.741 4.865 22,121,348 4.7844 -0.86%
2020-01-14 0 5.840 5.830 5.840 5.820 5.900 18,434,046 108,059,463 5.8620 4.832 4.824 4.832 4.815 4.881 22,280,294 4.8500 0.69%
2020-01-13 0 5.800 5.800 5.810 5.690 5.930 39,210,921 226,070,945 5.7655 4.799 4.799 4.807 4.708 4.906 47,392,246 4.7702 -0.85%
2020-01-10 0 5.850 5.840 5.850 5.600 5.910 37,158,700 215,796,577 5.8074 4.840 4.832 4.840 4.633 4.890 44,911,831 4.8049 1.92%
2020-01-09 0 5.740 5.730 5.740 5.700 5.850 18,670,510 107,671,421 5.7669 4.749 4.741 4.749 4.716 4.840 22,566,096 4.7714 0.70%
2020-01-08 0 5.700 5.680 5.700 5.600 5.710 23,673,851 134,306,649 5.6732 4.716 4.699 4.716 4.633 4.724 28,613,380 4.6938 -0.87%
2020-01-07 0 5.750 5.740 5.750 5.700 5.830 17,979,861 103,349,441 5.7481 4.757 4.749 4.757 4.716 4.824 21,731,344 4.7558 -0.17%
2020-01-06 0 5.760 5.740 5.760 5.710 5.860 14,934,736 85,994,978 5.7581 4.766 4.749 4.766 4.724 4.848 18,050,856 4.7640 -2.21%
2020-01-03 0 5.890 5.880 5.890 5.840 6.020 19,433,629 115,142,686 5.9249 4.873 4.865 4.873 4.832 4.981 23,488,439 4.9021 0.68%
2020-01-02 0 5.850 5.850 5.860 5.770 5.920 27,203,732 159,528,014 5.8642 4.840 4.840 4.848 4.774 4.898 32,879,767 4.8519 1.56%
2019-12-31 0 5.760 5.760 5.770 5.710 5.820 11,459,000 66,219,193 5.7788 4.766 4.766 4.774 4.724 4.815 13,849,911 4.7812 0.35%
2019-12-30 0 5.740 5.740 5.750 5.630 5.820 17,197,782 98,770,461 5.7432 4.749 4.749 4.757 4.658 4.815 20,786,084 4.7518 0.88%
2019-12-27 0 5.690 5.680 5.690 5.660 5.740 18,890,252 107,750,529 5.7040 4.708 4.699 4.708 4.683 4.749 22,831,687 4.7193 -0.35%
2019-12-24 0 5.710 5.700 5.710 5.620 5.740 8,627,820 49,061,756 5.6865 4.724 4.716 4.724 4.650 4.749 10,428,007 4.7048 1.06%
2019-12-23 0 5.650 5.640 5.650 5.580 5.650 12,406,265 69,739,290 5.6213 4.675 4.666 4.675 4.617 4.675 14,994,822 4.6509 0.18%
2019-12-20 0 5.640 5.640 5.650 5.600 5.730 27,178,337 153,262,803 5.6392 4.666 4.666 4.675 4.633 4.741 32,849,074 4.6657 -1.57%
2019-12-19 0 5.730 5.720 5.730 5.690 5.880 21,096,718 121,300,604 5.7497 4.741 4.733 4.741 4.708 4.865 25,498,530 4.7572 -1.55%
2019-12-18 0 5.820 5.820 5.830 5.770 5.920 23,277,120 135,832,433 5.8354 4.815 4.815 4.824 4.774 4.898 28,133,871 4.8281 -0.85%
2019-12-17 0 5.870 5.870 5.880 5.830 5.920 26,702,820 156,613,065 5.8650 4.857 4.857 4.865 4.824 4.898 32,274,341 4.8526 0.86%
2019-12-16 0 5.820 5.820 5.830 5.790 5.950 19,273,500 112,325,805 5.8280 4.815 4.815 4.824 4.790 4.923 23,294,899 4.8219 -1.69%
2019-12-13 0 5.920 5.920 5.930 5.810 5.940 37,580,705 220,669,642 5.8719 4.898 4.898 4.906 4.807 4.915 45,421,887 4.8582 3.32%
2019-12-12 0 5.730 5.730 5.740 5.680 5.830 30,576,659 176,097,791 5.7592 4.741 4.741 4.749 4.699 4.824 36,956,453 4.7650 0.88%
2019-12-11 0 5.680 5.670 5.680 5.630 5.750 30,729,599 174,594,694 5.6816 4.699 4.691 4.699 4.658 4.757 37,141,303 4.7008 0.35%
2019-12-10 0 5.660 5.650 5.660 5.550 5.800 60,979,848 343,377,848 5.6310 4.683 4.675 4.683 4.592 4.799 73,703,241 4.6589 -2.25%
2019-12-09 0 5.790 5.790 5.800 5.770 5.940 20,373,439 118,948,342 5.8384 4.790 4.790 4.799 4.774 4.915 24,624,340 4.8305 -1.19%
2019-12-06 0 5.860 5.850 5.860 5.820 6.010 40,425,507 238,076,112 5.8893 4.848 4.840 4.848 4.815 4.972 48,860,254 4.8726 -2.33%
2019-12-05 0 6.000 5.990 6.000 5.970 6.080 14,768,447 88,574,660 5.9976 4.964 4.956 4.964 4.939 5.030 17,849,871 4.9622 0.00%
2019-12-04 0 6.000 5.990 6.000 5.970 6.080 17,507,464 105,168,381 6.0071 4.964 4.956 4.964 4.939 5.030 21,160,381 4.9701 -1.15%
2019-12-03 0 6.070 6.060 6.070 6.010 6.130 19,089,430 116,115,479 6.0827 5.022 5.014 5.022 4.972 5.072 23,072,423 5.0327 -0.33%
2019-12-02 0 6.090 6.080 6.090 5.970 6.200 21,154,732 128,860,784 6.0913 5.039 5.030 5.039 4.939 5.130 25,568,649 5.0398 0.66%
2019-11-29 0 6.050 6.040 6.050 5.960 6.080 17,689,490 106,578,153 6.0249 5.006 4.997 5.006 4.931 5.030 21,380,387 4.9849 0.17%
2019-11-28 0 6.040 6.040 6.050 6.000 6.100 13,764,787 83,046,324 6.0332 4.997 4.997 5.006 4.964 5.047 16,636,798 4.9917 -0.98%
2019-11-27 0 6.100 6.100 6.110 6.070 6.210 14,336,126 87,863,198 6.1288 5.047 5.047 5.055 5.022 5.138 17,327,346 5.0708 0.49%
2019-11-26 0 6.070 6.070 6.080 6.070 6.230 27,520,000 167,948,305 6.1028 5.022 5.022 5.030 5.022 5.155 33,262,024 5.0493 -0.82%
2019-11-25 0 6.120 6.110 6.120 6.060 6.410 31,979,842 197,196,682 6.1663 5.064 5.055 5.064 5.014 5.303 38,652,409 5.1018 -0.65%
2019-11-22 0 6.160 6.160 6.170 6.140 6.280 14,044,687 86,801,315 6.1804 5.097 5.097 5.105 5.080 5.196 16,975,099 5.1134 -0.65%
2019-11-21 0 6.200 6.190 6.200 6.010 6.290 39,629,125 243,322,380 6.1400 5.130 5.121 5.130 4.972 5.204 47,897,708 5.0800 -0.64%
2019-11-20 0 6.240 6.230 6.240 6.190 6.360 15,456,204 96,371,992 6.2352 5.163 5.155 5.163 5.121 5.262 18,681,128 5.1588 -0.95%
2019-11-19 0 6.300 6.290 6.300 6.260 6.410 25,234,692 159,724,948 6.3296 5.212 5.204 5.212 5.179 5.303 30,499,889 5.2369 0.32%
2019-11-18 0 6.280 6.270 6.280 6.200 6.330 18,924,540 118,413,855 6.2572 5.196 5.188 5.196 5.130 5.237 22,873,129 5.1770 0.80%
2019-11-15 0 6.230 6.220 6.230 6.220 6.370 28,537,045 179,135,099 6.2773 5.155 5.146 5.155 5.146 5.270 34,491,275 5.1936 -0.80%
2019-11-14 0 6.280 6.270 6.280 6.190 6.350 28,346,992 177,173,369 6.2502 5.196 5.188 5.196 5.121 5.254 34,261,568 5.1712 -0.32%
2019-11-13 0 6.300 6.290 6.300 6.280 6.480 44,125,876 279,033,147 6.3236 5.212 5.204 5.212 5.196 5.361 53,332,702 5.2319 -3.08%
2019-11-12 0 6.500 6.490 6.500 6.460 6.750 33,495,717 218,773,047 6.5314 5.378 5.370 5.378 5.345 5.585 40,484,570 5.4039 -1.22%
2019-11-11 0 6.580 6.570 6.580 6.500 6.950 42,609,584 279,981,343 6.5709 5.444 5.436 5.444 5.378 5.750 51,500,037 5.4365 -3.80%
2019-11-08 0 6.840 6.820 6.840 6.630 6.890 54,782,923 373,596,981 6.8196 5.659 5.643 5.659 5.485 5.701 66,213,333 5.6423 3.64%
2019-11-07 0 6.600 6.590 6.600 6.500 6.730 30,659,871 201,845,019 6.5834 5.461 5.452 5.461 5.378 5.568 37,057,027 5.4469 1.23%
2019-11-06 0 6.520 6.520 6.530 6.380 6.570 20,437,416 132,676,267 6.4918 5.394 5.394 5.403 5.279 5.436 24,701,665 5.3711 -0.15%
2019-11-05 0 6.530 6.520 6.530 6.360 6.550 30,473,218 198,195,193 6.5039 5.403 5.394 5.403 5.262 5.419 36,831,429 5.3811 2.03%
2019-11-04 0 6.400 6.390 6.400 6.320 6.450 27,149,122 173,295,534 6.3831 5.295 5.287 5.295 5.229 5.337 32,813,763 5.2812 0.16%
2019-11-01 0 6.390 6.380 6.390 6.310 6.480 21,114,944 135,500,336 6.4173 5.287 5.279 5.287 5.221 5.361 25,520,559 5.3095 0.16%
2019-10-31 0 6.380 6.370 6.380 6.320 6.560 46,429,665 297,610,896 6.4099 5.279 5.270 5.279 5.229 5.428 56,117,175 5.3034 -1.24%
2019-10-30 0 6.460 6.450 6.460 6.350 6.550 62,842,530 405,170,837 6.4474 5.345 5.337 5.345 5.254 5.419 75,954,570 5.3344 0.16%
2019-10-29 0 6.450 6.450 6.460 6.300 6.490 126,384,250 811,061,276 6.4174 5.337 5.337 5.345 5.212 5.370 152,754,215 5.3096 3.53%
2019-10-28 0 6.230 6.220 6.230 5.890 6.260 155,968,383 954,378,290 6.1190 5.155 5.146 5.155 4.873 5.179 188,511,052 5.0627 13.89%
2019-10-25 0 5.470 5.470 5.480 5.370 5.530 31,828,263 174,231,985 5.4741 4.526 4.526 4.534 4.443 4.575 38,469,203 4.5291 0.74%
2019-10-24 0 5.430 5.420 5.430 5.330 5.430 21,286,098 114,624,244 5.3849 4.493 4.484 4.493 4.410 4.493 25,727,424 4.4553 0.93%
2019-10-23 0 5.380 5.370 5.380 5.340 5.450 10,264,254 55,264,268 5.3841 4.451 4.443 4.451 4.418 4.509 12,405,882 4.4547 0.19%
2019-10-22 0 5.370 5.370 5.380 5.310 5.460 18,594,235 100,167,225 5.3870 4.443 4.443 4.451 4.393 4.517 22,473,906 4.4570 1.51%
2019-10-21 0 5.290 5.280 5.290 5.200 5.310 16,139,500 84,712,420 5.2488 4.377 4.369 4.377 4.302 4.393 19,506,993 4.3427 -0.94%
2019-10-18 0 5.340 5.320 5.340 5.290 5.380 15,496,639 82,751,725 5.3400 4.418 4.402 4.418 4.377 4.451 18,729,999 4.4181 1.14%
2019-10-17 0 5.280 5.280 5.290 5.220 5.320 8,757,500 46,307,885 5.2878 4.369 4.369 4.377 4.319 4.402 10,584,745 4.3750 0.76%
2019-10-16 0 5.240 5.230 5.240 5.200 5.290 12,387,970 64,861,758 5.2359 4.335 4.327 4.335 4.302 4.377 14,972,709 4.3320 -0.38%
2019-10-15 0 5.260 5.250 5.260 5.210 5.350 20,335,187 106,815,829 5.2528 4.352 4.344 4.352 4.311 4.426 24,578,106 4.3460 -0.38%
2019-10-14 0 5.280 5.270 5.280 5.230 5.420 25,070,534 133,324,030 5.3180 4.369 4.360 4.369 4.327 4.484 30,301,479 4.3999 1.54%
2019-10-11 0 5.200 5.190 5.200 5.150 5.300 16,216,531 84,559,912 5.2144 4.302 4.294 4.302 4.261 4.385 19,600,096 4.3143 0.58%
2019-10-10 0 5.170 5.170 5.180 5.100 5.290 23,926,736 124,198,243 5.1908 4.278 4.278 4.286 4.220 4.377 28,919,029 4.2947 0.98%
2019-10-09 0 5.120 5.110 5.120 5.080 5.160 20,143,104 102,822,097 5.1046 4.236 4.228 4.236 4.203 4.269 24,345,945 4.2234 -0.78%
2019-10-08 0 5.160 5.150 5.160 5.050 5.380 29,027,874 151,715,352 5.2265 4.269 4.261 4.269 4.178 4.451 35,084,515 4.3243 0.19%
2019-10-04 0 5.150 5.140 5.150 5.070 5.180 14,247,781 72,729,173 5.1046 4.261 4.253 4.261 4.195 4.286 17,220,568 4.2234 -0.39%
2019-10-03 0 5.170 5.160 5.170 5.140 5.220 12,350,127 63,865,932 5.1713 4.278 4.269 4.278 4.253 4.319 14,926,970 4.2786 -1.34%
2019-10-02 0 5.240 5.230 5.240 5.180 5.320 10,066,130 52,685,073 5.2339 4.335 4.327 4.335 4.286 4.402 12,166,419 4.3304 -0.19%
2019-09-30 0 5.250 5.250 5.260 5.180 5.320 6,438,690 33,954,391 5.2735 4.344 4.344 4.352 4.286 4.402 7,782,117 4.3631 0.00%
2019-09-27 0 5.250 5.250 5.260 5.180 5.290 10,941,270 57,195,512 5.2275 4.344 4.344 4.352 4.286 4.377 13,224,157 4.3251 -0.94%
2019-09-26 0 5.300 5.300 5.310 5.200 5.310 17,091,099 90,080,860 5.2706 4.385 4.385 4.393 4.302 4.393 20,657,142 4.3608 1.34%
2019-09-25 0 5.230 5.220 5.230 5.170 5.300 24,290,835 126,731,129 5.2172 4.327 4.319 4.327 4.278 4.385 29,359,097 4.3166 -1.51%
2019-09-24 0 5.310 5.300 5.310 5.250 5.370 14,366,000 76,190,050 5.3035 4.393 4.385 4.393 4.344 4.443 17,363,454 4.3880 0.00%
2019-09-23 0 5.310 5.300 5.310 5.210 5.370 19,231,500 101,413,852 5.2733 4.393 4.385 4.393 4.311 4.443 23,244,136 4.3630 -1.12%
2019-09-20 0 5.370 5.360 5.370 5.260 5.510 33,388,500 178,506,838 5.3464 4.443 4.435 4.443 4.352 4.559 40,354,982 4.4234 -1.83%
2019-09-19 0 5.470 5.450 5.470 5.390 5.560 14,927,200 81,263,589 5.4440 4.526 4.509 4.526 4.460 4.600 18,041,747 4.5042 -0.73%
2019-09-18 0 5.510 5.500 5.510 5.480 5.660 23,244,923 129,058,089 5.5521 4.559 4.551 4.559 4.534 4.683 28,094,956 4.5936 -0.54%
2019-09-17 0 5.540 5.510 5.540 5.480 5.700 27,663,219 152,958,593 5.5293 4.584 4.559 4.584 4.534 4.716 33,435,126 4.5748 -2.46%
2019-09-16 0 5.680 5.670 5.680 5.620 5.790 33,330,821 188,601,217 5.6585 4.699 4.691 4.699 4.650 4.790 40,285,268 4.6816 -1.39%
2019-09-13 0 5.760 5.760 5.770 5.600 5.780 41,462,865 237,703,325 5.7329 4.766 4.766 4.774 4.633 4.782 50,114,056 4.7432 4.35%
2019-09-12 0 5.520 5.510 5.520 5.440 5.600 14,406,000 79,287,954 5.5038 4.567 4.559 4.567 4.501 4.633 17,411,800 4.5537 0.00%
2019-09-11 0 5.520 5.510 5.520 5.450 5.570 21,045,124 115,922,126 5.5083 4.567 4.559 4.567 4.509 4.608 25,436,171 4.5574 0.73%
2019-09-10 0 5.480 5.470 5.480 5.460 5.600 49,334,000 272,019,005 5.5138 4.534 4.526 4.534 4.517 4.633 59,627,497 4.5620 1.86%
2019-09-09 0 5.380 5.370 5.380 5.350 5.540 49,876,860 270,604,559 5.4255 4.451 4.443 4.451 4.426 4.584 60,283,624 4.4889 1.32%
2019-09-06 0 5.310 5.290 5.310 5.100 5.330 49,349,830 259,095,046 5.2502 4.393 4.377 4.393 4.220 4.410 59,646,630 4.3438 4.53%
2019-09-05 0 5.080 5.070 5.080 4.940 5.150 27,097,000 137,409,467 5.0710 4.203 4.195 4.203 4.087 4.261 32,750,766 4.1956 3.04%
2019-09-04 0 4.930 4.930 4.940 4.840 4.950 13,459,129 65,916,541 4.8975 4.079 4.079 4.087 4.004 4.095 16,267,365 4.0521 1.23%
2019-09-03 0 4.870 4.870 4.880 4.850 4.980 14,327,903 69,984,208 4.8845 4.029 4.029 4.038 4.013 4.120 17,317,408 4.0413 -1.81%
2019-09-02 0 4.960 4.960 4.970 4.920 5.060 7,183,106 35,662,173 4.9647 4.104 4.104 4.112 4.071 4.186 8,681,855 4.1077 -0.40%
2019-08-30 0 4.980 4.980 4.990 4.950 5.080 14,756,918 73,816,432 5.0022 4.120 4.120 4.129 4.095 4.203 17,835,936 4.1386 0.61%
2019-08-29 0 4.950 4.940 4.950 4.870 5.050 20,631,520 101,314,644 4.9107 4.095 4.087 4.095 4.029 4.178 24,936,269 4.0629 -1.98%
2019-08-28 0 5.050 5.040 5.050 5.000 5.200 40,518,990 206,268,170 5.0907 4.178 4.170 4.178 4.137 4.302 48,973,243 4.2119 2.23%
2019-08-27 0 4.940 4.930 4.940 4.880 5.000 30,764,447 151,940,960 4.9388 4.087 4.079 4.087 4.038 4.137 37,183,423 4.0863 0.20%
2019-08-26 0 4.930 4.920 4.930 4.800 4.960 15,355,670 74,918,310 4.8789 4.079 4.071 4.079 3.971 4.104 18,559,617 4.0366 -1.40%
2019-08-23 0 5.000 4.990 5.000 4.860 5.020 11,871,400 59,176,751 4.9848 4.137 4.129 4.137 4.021 4.153 14,348,357 4.1243 0.60%
2019-08-22 0 4.970 4.970 4.980 4.930 5.140 19,268,877 96,843,431 5.0259 4.112 4.112 4.120 4.079 4.253 23,289,312 4.1583 0.20%
2019-08-21 0 4.960 4.950 4.960 4.860 4.970 9,686,556 47,613,031 4.9154 4.104 4.095 4.104 4.021 4.112 11,707,648 4.0668 0.61%
2019-08-20 0 4.930 4.920 4.930 4.870 4.970 15,525,150 76,384,989 4.9201 4.079 4.071 4.079 4.029 4.112 18,764,459 4.0707 0.41%
2019-08-19 0 4.910 4.910 4.920 4.870 4.990 22,902,300 113,131,760 4.9398 4.062 4.062 4.071 4.029 4.129 27,680,845 4.0870 1.03%
2019-08-16 0 4.860 4.860 4.870 4.800 4.960 17,844,049 87,264,714 4.8904 4.021 4.021 4.029 3.971 4.104 21,567,195 4.0462 0.21%
2019-08-15 0 4.850 4.850 4.860 4.640 4.890 18,379,629 88,410,988 4.8103 4.013 4.013 4.021 3.839 4.046 22,214,523 3.9799 1.68%
2019-08-14 0 4.770 4.770 4.780 4.750 4.950 22,985,999 110,543,249 4.8092 3.947 3.947 3.955 3.930 4.095 27,782,008 3.9790 -1.04%
2019-08-13 0 4.820 4.820 4.830 4.800 4.910 14,892,426 72,059,002 4.8386 3.988 3.988 3.996 3.971 4.062 17,999,718 4.0033 -2.23%
2019-08-12 0 4.930 4.930 4.940 4.900 5.070 13,383,560 66,786,713 4.9902 4.079 4.079 4.087 4.054 4.195 16,176,028 4.1287 0.20%
2019-08-09 0 4.920 4.920 4.930 4.900 5.150 34,857,392 174,919,265 5.0181 4.071 4.071 4.079 4.054 4.261 42,130,357 4.1519 1.23%
2019-08-08 0 4.860 4.860 4.870 4.750 4.920 21,587,600 104,782,277 4.8538 4.021 4.021 4.029 3.930 4.071 26,091,834 4.0159 2.32%
2019-08-07 0 4.750 4.750 4.760 4.670 4.820 32,334,600 153,018,739 4.7324 3.930 3.930 3.938 3.864 3.988 39,081,187 3.9154 -1.45%
2019-08-06 0 4.820 4.820 4.830 4.650 4.860 30,711,100 146,253,276 4.7622 3.988 3.988 3.996 3.847 4.021 37,118,945 3.9401 -2.03%
2019-08-05 0 4.920 4.920 4.930 4.900 5.060 21,257,220 104,925,719 4.9360 4.071 4.071 4.079 4.054 4.186 25,692,521 4.0839 -3.15%
2019-08-02 0 5.080 5.070 5.080 5.030 5.110 17,684,506 89,472,013 5.0593 4.203 4.195 4.203 4.162 4.228 21,374,363 4.1859 -1.93%
2019-08-01 0 5.180 5.170 5.180 5.130 5.380 33,195,100 172,519,417 5.1971 4.286 4.278 4.286 4.244 4.451 40,121,229 4.3000 -3.54%
2019-07-31 0 5.370 5.370 5.380 5.270 5.440 25,724,500 136,410,002 5.3027 4.443 4.443 4.451 4.360 4.501 31,091,895 4.3873 -0.92%
2019-07-30 0 5.420 5.420 5.430 5.350 5.470 21,041,831 113,912,634 5.4136 4.484 4.484 4.493 4.426 4.526 25,432,191 4.4791 -0.37%
2019-07-29 0 5.440 5.430 5.440 5.410 5.500 10,960,508 59,622,411 5.4397 4.501 4.493 4.501 4.476 4.551 13,247,409 4.5007 -1.09%
2019-07-26 0 5.500 5.490 5.500 5.420 5.550 25,321,352 138,637,449 5.4751 4.551 4.542 4.551 4.484 4.592 30,604,630 4.5300 -1.43%
2019-07-25 0 5.580 5.580 5.590 5.560 5.660 16,120,912 90,178,796 5.5939 4.617 4.617 4.625 4.600 4.683 19,484,526 4.6282 0.18%
2019-07-24 0 5.570 5.570 5.580 5.560 5.730 15,236,128 85,774,324 5.6297 4.608 4.608 4.617 4.600 4.741 18,415,133 4.6578 0.36%
2019-07-23 0 5.550 5.540 5.550 5.390 5.590 25,980,804 142,487,215 5.4843 4.592 4.584 4.592 4.460 4.625 31,401,676 4.5376 -0.72%
2019-07-22 0 5.590 5.580 5.590 5.480 5.650 29,847,300 165,882,362 5.5577 4.625 4.617 4.625 4.534 4.675 36,074,914 4.5983 -1.76%
2019-07-19 0 5.690 5.680 5.690 5.620 5.780 17,515,388 99,544,026 5.6832 4.708 4.699 4.708 4.650 4.782 21,169,959 4.7021 -0.35%
2019-07-18 0 5.710 5.700 5.710 5.660 5.800 13,429,550 76,690,939 5.7106 4.724 4.716 4.724 4.683 4.799 16,231,614 4.7248 -1.55%
2019-07-17 0 5.800 5.790 5.800 5.630 5.920 25,332,902 148,050,206 5.8442 4.799 4.790 4.799 4.658 4.898 30,618,590 4.8353 1.58%
2019-07-16 0 5.710 5.700 5.710 5.600 5.740 10,031,000 57,167,150 5.6990 4.724 4.716 4.724 4.633 4.749 12,123,960 4.7152 1.06%
2019-07-15 0 5.650 5.640 5.650 5.550 5.700 17,350,846 98,063,984 5.6518 4.675 4.666 4.675 4.592 4.716 20,971,085 4.6762 0.00%
2019-07-12 0 5.650 5.650 5.660 5.590 5.720 20,947,768 118,333,332 5.6490 4.675 4.675 4.683 4.625 4.733 25,318,502 4.6738 -1.57%
2019-07-11 0 5.740 5.730 5.740 5.660 5.860 25,745,033 147,473,001 5.7282 4.749 4.741 4.749 4.683 4.848 31,116,712 4.7394 -1.20%
2019-07-10 0 5.810 5.810 5.820 5.700 5.950 31,387,000 181,392,717 5.7792 4.807 4.807 4.815 4.716 4.923 37,935,871 4.7816 -1.19%
2019-07-09 0 5.880 5.880 5.890 5.720 5.970 37,950,547 222,156,299 5.8538 4.865 4.865 4.873 4.733 4.939 45,868,896 4.8433 -1.51%
2019-07-08 0 5.970 5.970 5.990 5.910 6.070 20,571,456 122,479,502 5.9539 4.939 4.939 4.956 4.890 5.022 24,863,673 4.9260 -1.00%
2019-07-05 0 6.030 6.010 6.030 5.900 6.100 22,743,071 137,048,879 6.0260 4.989 4.972 4.989 4.881 5.047 27,488,393 4.9857 0.33%
2019-07-04 0 6.010 6.000 6.010 5.910 6.130 19,025,645 114,305,664 6.0080 4.972 4.964 4.972 4.890 5.072 22,995,330 4.9708 0.00%
2019-07-03 0 6.010 6.000 6.010 5.870 6.050 28,636,011 171,530,226 5.9900 4.972 4.964 4.972 4.857 5.006 34,610,890 4.9560 2.21%
2019-07-02 0 5.880 5.870 5.880 5.650 5.980 59,623,160 350,421,371 5.8773 4.865 4.857 4.865 4.675 4.948 72,063,481 4.8627 5.19%
2019-06-28 0 5.590 5.580 5.590 5.520 5.640 30,170,956 168,227,870 5.5758 4.625 4.617 4.625 4.567 4.666 36,466,100 4.6133 1.45%
2019-06-27 0 5.510 5.500 5.510 5.480 5.610 24,976,516 137,936,156 5.5226 4.559 4.551 4.559 4.534 4.642 30,187,845 4.5693 0.00%
2019-06-26 0 5.510 5.500 5.510 5.450 5.570 17,107,277 93,917,209 5.4899 4.559 4.551 4.559 4.509 4.608 20,676,696 4.5422 -1.43%
2019-06-25 0 5.590 5.580 5.590 5.480 5.720 18,135,876 100,662,780 5.5505 4.625 4.617 4.625 4.534 4.733 21,919,911 4.5923 -0.89%
2019-06-24 0 5.640 5.630 5.640 5.600 5.720 18,045,025 102,190,606 5.6631 4.666 4.658 4.666 4.633 4.733 21,810,104 4.6855 1.08%
2019-06-21 0 5.580 5.580 5.590 5.560 5.810 20,893,743 117,520,428 5.6247 4.617 4.617 4.625 4.600 4.807 25,253,205 4.6537 -1.59%
2019-06-20 0 5.670 5.660 5.670 5.570 5.760 22,695,710 128,953,822 5.6819 4.691 4.683 4.691 4.608 4.766 27,431,150 4.7010 1.61%
2019-06-19 0 5.580 5.570 5.580 5.530 5.700 22,284,889 124,603,915 5.5914 4.617 4.608 4.617 4.575 4.716 26,934,612 4.6262 1.64%
2019-06-18 0 5.490 5.480 5.490 5.400 5.560 20,744,228 113,102,477 5.4522 4.542 4.534 4.542 4.468 4.600 25,072,493 4.5110 0.92%
2019-06-17 0 5.440 5.440 5.450 5.430 5.580 26,445,944 145,157,110 5.4888 4.501 4.501 4.509 4.493 4.617 31,963,868 4.5413 -1.27%
2019-06-14 0 5.510 5.510 5.520 5.400 5.560 94,269,279 516,931,724 5.4836 4.559 4.559 4.567 4.468 4.600 113,938,483 4.5369 -0.90%
2019-06-13 0 5.560 5.550 5.560 5.480 5.770 49,294,160 273,607,165 5.5505 4.600 4.592 4.600 4.534 4.774 59,579,344 4.5923 -3.64%
2019-06-12 0 5.770 5.770 5.780 5.650 5.880 27,361,739 156,788,844 5.7302 4.774 4.774 4.782 4.675 4.865 33,070,742 4.7410 -1.54%
2019-06-11 0 5.860 5.860 5.870 5.720 5.960 29,893,209 175,776,363 5.8801 4.848 4.848 4.857 4.733 4.931 36,130,401 4.8651 0.51%
2019-06-10 0 5.830 5.820 5.830 5.810 6.070 45,144,140 265,938,560 5.8909 4.824 4.815 4.824 4.807 5.022 54,563,426 4.8739 -2.02%
2019-06-06 0 5.950 5.950 5.960 5.770 5.990 31,452,490 185,885,568 5.9100 4.923 4.923 4.931 4.774 4.956 38,015,025 4.8898 2.06%
2019-06-05 0 5.830 5.830 5.840 5.740 5.940 43,731,101 256,904,266 5.8746 4.824 4.824 4.832 4.749 4.915 52,855,558 4.8605 3.37%
2019-06-04 0 5.640 5.640 5.650 5.490 5.690 17,517,896 98,471,216 5.6212 4.666 4.666 4.675 4.542 4.708 21,172,990 4.6508 0.36%
2019-06-03 0 5.620 5.610 5.620 5.540 5.750 24,628,500 138,099,095 5.6073 4.650 4.642 4.650 4.584 4.757 29,767,215 4.6393 -1.40%
2019-05-31 0 5.700 5.670 5.700 5.550 5.780 29,410,783 167,804,471 5.7055 4.716 4.691 4.716 4.592 4.782 35,547,318 4.7206 1.06%
2019-05-30 0 5.640 5.630 5.640 5.530 5.650 11,254,500 63,087,345 5.6055 4.666 4.658 4.666 4.575 4.675 13,602,742 4.6378 0.18%
2019-05-29 0 5.630 5.620 5.630 5.480 5.720 28,803,839 162,630,796 5.6462 4.658 4.650 4.658 4.534 4.733 34,813,735 4.6715 0.36%
2019-05-28 0 5.610 5.600 5.610 5.430 5.740 63,012,720 354,589,493 5.6273 4.642 4.633 4.642 4.493 4.749 76,160,270 4.6558 3.89%
2019-05-27 0 5.400 5.400 5.410 5.230 5.540 28,687,039 155,722,418 5.4283 4.468 4.468 4.476 4.327 4.584 34,672,565 4.4912 0.56%
2019-05-24 0 5.370 5.360 5.370 5.080 5.690 59,348,225 316,768,129 5.3374 4.443 4.435 4.443 4.203 4.708 71,731,181 4.4160 3.67%
2019-05-23 0 5.180 5.170 5.180 5.050 5.500 69,867,664 361,407,420 5.1727 4.286 4.278 4.286 4.178 4.551 84,445,492 4.2798 -3.15%
2019-05-22 0 5.680 5.670 5.680 5.630 5.780 20,311,426 115,785,008 5.7005 4.425 4.417 4.425 4.386 4.503 26,070,461 4.4412 0.18%
2019-05-21 0 5.670 5.670 5.680 5.530 5.780 30,503,329 173,190,294 5.6778 4.417 4.417 4.425 4.308 4.503 39,152,143 4.4235 0.18%
2019-05-20 0 5.660 5.650 5.660 5.570 5.810 41,752,755 234,827,817 5.6242 4.410 4.402 4.410 4.340 4.527 53,591,195 4.3818 -2.58%
2019-05-17 0 5.810 5.810 5.820 5.710 6.010 30,966,256 179,412,306 5.7938 4.527 4.527 4.534 4.449 4.682 39,746,327 4.5139 -2.52%
2019-05-16 0 5.960 5.950 5.960 5.920 6.100 27,641,684 165,710,594 5.9950 4.643 4.636 4.643 4.612 4.752 35,479,117 4.6707 0.34%
2019-05-15 0 5.940 5.930 5.940 5.860 6.090 41,361,868 248,362,144 6.0046 4.628 4.620 4.628 4.566 4.745 53,089,477 4.6782 1.02%
2019-05-14 0 5.880 5.870 5.880 5.590 5.930 45,984,616 269,142,036 5.8529 4.581 4.573 4.581 4.355 4.620 59,022,944 4.5600 -0.51%
2019-05-10 0 5.910 5.900 5.910 5.860 6.080 68,867,562 411,360,284 5.9732 4.604 4.597 4.604 4.566 4.737 88,394,045 4.6537 1.90%
2019-05-09 0 5.800 5.790 5.800 5.630 5.890 55,431,107 318,108,557 5.7388 4.519 4.511 4.519 4.386 4.589 71,147,862 4.4711 -2.85%
2019-05-08 0 5.970 5.960 5.970 5.870 6.050 29,379,237 175,293,181 5.9666 4.651 4.643 4.651 4.573 4.714 37,709,330 4.6485 -1.00%
2019-05-07 0 6.030 6.020 6.030 5.870 6.100 40,032,972 239,592,227 5.9849 4.698 4.690 4.698 4.573 4.752 51,383,790 4.6628 0.50%
2019-05-06 0 6.000 5.990 6.000 5.950 6.160 77,771,414 466,929,986 6.0039 4.675 4.667 4.675 4.636 4.799 99,822,467 4.6776 -4.00%
2019-05-03 0 6.250 6.250 6.260 6.100 6.290 21,641,500 134,228,932 6.2024 4.869 4.869 4.877 4.752 4.901 27,777,660 4.8323 0.32%
2019-05-02 0 6.230 6.230 6.240 6.090 6.280 45,288,737 280,000,896 6.1826 4.854 4.854 4.862 4.745 4.893 58,129,757 4.8168 -2.20%
2019-04-30 0 6.370 6.370 6.380 6.130 6.520 54,282,180 342,189,096 6.3039 4.963 4.963 4.971 4.776 5.080 69,673,172 4.9113 -2.45%
2019-04-29 0 6.530 6.520 6.530 6.410 6.640 27,642,275 180,249,685 6.5208 5.088 5.080 5.088 4.994 5.173 35,479,875 5.0803 0.46%
2019-04-26 0 6.500 6.490 6.500 6.460 6.630 37,581,072 244,153,334 6.4967 5.064 5.056 5.064 5.033 5.165 48,236,686 5.0616 -0.46%
2019-04-25 0 6.530 6.520 6.530 6.500 6.930 51,319,712 343,154,174 6.6866 5.088 5.080 5.088 5.064 5.399 65,870,735 5.2095 -3.26%
2019-04-24 0 6.750 6.740 6.750 6.630 7.040 58,538,501 397,014,389 6.7821 5.259 5.251 5.259 5.165 5.485 75,136,316 5.2839 -2.88%
2019-04-23 0 6.950 6.940 6.950 6.770 7.070 40,601,442 282,091,195 6.9478 5.415 5.407 5.415 5.274 5.508 52,113,442 5.4130 -0.29%
2019-04-18 0 6.970 6.960 6.970 6.870 7.260 63,341,185 446,908,799 7.0556 5.430 5.423 5.430 5.352 5.656 81,300,738 5.4970 -1.97%
2019-04-17 0 7.110 7.100 7.110 6.430 7.120 124,952,596 866,081,954 6.9313 5.539 5.532 5.539 5.010 5.547 160,381,247 5.4001 9.89%
2019-04-16 0 6.470 6.460 6.470 6.300 6.690 48,823,555 313,469,094 6.4204 5.041 5.033 5.041 4.908 5.212 62,666,826 5.0022 -1.67%
2019-04-15 0 6.580 6.580 6.590 6.480 6.850 59,078,487 393,754,245 6.6649 5.126 5.126 5.134 5.049 5.337 75,829,408 5.1926 -0.75%
2019-04-12 0 6.630 6.620 6.630 6.430 6.990 84,805,681 559,474,123 6.5971 5.165 5.158 5.165 5.010 5.446 108,851,207 5.1398 -3.49%
2019-04-11 0 6.870 6.860 6.870 6.730 7.160 68,695,344 477,767,690 6.9549 5.352 5.345 5.352 5.243 5.578 88,172,997 5.4185 -1.29%
2019-04-10 0 6.960 6.960 6.970 6.420 7.090 128,659,783 886,021,028 6.8865 5.423 5.423 5.430 5.002 5.524 165,139,557 5.3653 6.26%
2019-04-09 0 6.550 6.540 6.550 6.510 6.730 57,066,946 376,992,017 6.6061 5.103 5.095 5.103 5.072 5.243 73,247,521 5.1468 1.55%
2019-04-08 0 6.450 6.440 6.450 6.370 6.800 63,387,649 412,077,979 6.5009 5.025 5.017 5.025 4.963 5.298 81,360,376 5.0648 -0.15%
2019-04-04 0 6.460 6.450 6.460 6.260 6.540 73,042,451 470,053,043 6.4353 5.033 5.025 5.033 4.877 5.095 93,752,669 5.0138 2.54%
2019-04-03 0 6.300 6.290 6.300 6.080 6.400 64,427,701 406,668,116 6.3120 4.908 4.901 4.908 4.737 4.986 82,695,321 4.9177 3.96%
2019-04-02 0 6.060 6.060 6.070 5.970 6.250 55,772,206 341,302,628 6.1196 4.721 4.721 4.729 4.651 4.869 71,585,675 4.7678 1.85%
2019-04-01 0 5.950 5.950 5.960 5.860 6.050 33,198,509 198,282,008 5.9726 4.636 4.636 4.643 4.566 4.714 42,611,506 4.6533 1.02%
2019-03-29 0 5.890 5.870 5.890 5.640 5.900 39,246,784 229,077,193 5.8368 4.589 4.573 4.589 4.394 4.597 50,374,689 4.5475 3.33%
2019-03-28 0 5.700 5.690 5.700 5.550 5.790 36,929,556 211,071,575 5.7155 4.441 4.433 4.441 4.324 4.511 47,400,442 4.4529 2.33%
2019-03-27 0 5.570 5.560 5.570 5.460 5.620 23,063,684 128,221,904 5.5595 4.340 4.332 4.340 4.254 4.379 29,603,086 4.3314 2.01%
2019-03-26 0 5.460 5.460 5.470 5.420 5.560 23,991,349 131,360,185 5.4753 4.254 4.254 4.262 4.223 4.332 30,793,778 4.2658 -0.36%
2019-03-25 0 5.480 5.470 5.480 5.370 5.600 56,119,583 307,154,266 5.4732 4.269 4.262 4.269 4.184 4.363 72,031,546 4.2642 -2.84%
2019-03-22 0 5.640 5.630 5.640 5.550 5.730 28,447,150 160,268,159 5.6339 4.394 4.386 4.394 4.324 4.464 36,512,962 4.3893 0.36%
2019-03-21 0 5.620 5.610 5.620 5.500 5.670 29,752,655 166,929,034 5.6106 4.379 4.371 4.379 4.285 4.417 38,188,626 4.3712 1.08%
2019-03-20 0 5.560 5.550 5.560 5.450 5.640 26,503,283 146,156,918 5.5147 4.332 4.324 4.332 4.246 4.394 34,017,937 4.2965 -1.07%
2019-03-19 0 5.620 5.620 5.630 5.500 5.700 52,781,177 297,147,980 5.6298 4.379 4.379 4.386 4.285 4.441 67,746,579 4.3862 2.55%
2019-03-18 0 5.480 5.480 5.490 5.300 5.520 31,968,500 173,024,130 5.4123 4.269 4.269 4.277 4.129 4.301 41,032,744 4.2167 0.37%
2019-03-15 0 5.460 5.440 5.460 5.350 5.530 49,189,012 267,760,753 5.4435 4.254 4.238 4.254 4.168 4.308 63,135,904 4.2410 1.30%
2019-03-14 0 5.390 5.390 5.400 5.320 5.520 33,822,378 182,620,587 5.3994 4.199 4.199 4.207 4.145 4.301 43,412,265 4.2067 -2.00%
2019-03-13 0 5.500 5.490 5.500 5.450 5.650 36,060,003 197,957,171 5.4897 4.285 4.277 4.285 4.246 4.402 46,284,338 4.2770 -1.79%
2019-03-12 0 5.600 5.600 5.610 5.480 5.800 44,439,247 247,283,567 5.5645 4.363 4.363 4.371 4.269 4.519 57,039,406 4.3353 -0.18%
2019-03-11 0 5.610 5.600 5.610 5.510 5.700 30,801,989 172,955,680 5.6151 4.371 4.363 4.371 4.293 4.441 39,535,484 4.3747 0.54%
2019-03-08 0 5.580 5.570 5.580 5.550 5.960 61,302,736 344,970,187 5.6273 4.347 4.340 4.347 4.324 4.643 78,684,313 4.3842 -5.26%
2019-03-07 0 5.890 5.880 5.890 5.840 6.090 36,008,330 212,661,086 5.9059 4.589 4.581 4.589 4.550 4.745 46,218,014 4.6013 -4.07%
2019-03-06 0 6.140 6.130 6.140 5.980 6.290 29,789,063 183,445,969 6.1582 4.784 4.776 4.784 4.659 4.901 38,235,357 4.7978 1.49%
2019-03-05 0 6.050 6.040 6.050 5.940 6.180 27,305,695 165,777,103 6.0712 4.714 4.706 4.714 4.628 4.815 35,047,863 4.7300 1.51%
2019-03-04 0 5.960 5.960 5.970 5.870 6.040 34,483,500 205,471,212 5.9585 4.643 4.643 4.651 4.573 4.706 44,260,839 4.6423 0.34%
2019-03-01 0 5.940 5.930 5.940 5.780 5.990 34,772,145 205,355,860 5.9058 4.628 4.620 4.628 4.503 4.667 44,631,325 4.6012 3.30%
2019-02-28 0 5.750 5.740 5.750 5.660 6.080 83,576,999 484,794,128 5.8006 4.480 4.472 4.480 4.410 4.737 107,274,148 4.5192 -4.80%
2019-02-27 0 6.040 6.040 6.050 6.010 6.540 54,706,112 335,074,295 6.1250 4.706 4.706 4.714 4.682 5.095 70,217,304 4.7720 -5.33%
2019-02-26 0 6.380 6.370 6.380 6.330 6.670 50,012,479 323,127,590 6.4609 4.971 4.963 4.971 4.932 5.197 64,192,854 5.0337 -2.00%
2019-02-25 0 6.510 6.510 6.520 6.490 6.800 59,203,905 391,439,260 6.6117 5.072 5.072 5.080 5.056 5.298 75,990,387 5.1512 -0.46%
2019-02-22 0 6.540 6.530 6.540 6.100 6.560 42,282,574 271,947,294 6.4317 5.095 5.088 5.095 4.752 5.111 54,271,237 5.0109 4.14%
2019-02-21 0 6.280 6.270 6.280 6.010 6.440 77,127,580 486,275,428 6.3048 4.893 4.885 4.893 4.682 5.017 98,996,082 4.9121 5.02%
2019-02-20 0 5.980 5.980 5.990 5.810 6.080 31,111,818 187,322,860 6.0210 4.659 4.659 4.667 4.527 4.737 39,933,161 4.6909 3.28%
2019-02-19 0 5.790 5.780 5.790 5.780 6.020 21,912,004 128,743,423 5.8755 4.511 4.503 4.511 4.503 4.690 28,124,862 4.5776 -0.86%
2019-02-18 0 5.840 5.840 5.850 5.800 5.950 27,948,880 163,918,465 5.8649 4.550 4.550 4.558 4.519 4.636 35,873,414 4.5694 0.69%
2019-02-15 0 5.800 5.800 5.810 5.700 5.900 43,396,953 252,132,379 5.8099 4.519 4.519 4.527 4.441 4.597 55,701,583 4.5265 -2.03%
2019-02-14 0 5.920 5.920 5.930 5.850 6.030 50,781,640 301,513,093 5.9374 4.612 4.612 4.620 4.558 4.698 65,180,100 4.6258 -1.33%
2019-02-13 0 6.000 5.990 6.000 5.760 6.080 69,998,185 418,255,702 5.9752 4.675 4.667 4.675 4.488 4.737 89,845,242 4.6553 5.26%
2019-02-12 0 5.700 5.690 5.700 5.430 5.870 44,733,331 256,779,135 5.7402 4.441 4.433 4.441 4.230 4.573 57,416,873 4.4722 3.45%
2019-02-11 0 5.510 5.510 5.520 5.340 5.560 22,254,377 122,279,396 5.4946 4.293 4.293 4.301 4.160 4.332 28,564,310 4.2808 2.04%
2019-02-08 0 5.400 5.390 5.400 5.260 5.430 23,743,971 127,253,237 5.3594 4.207 4.199 4.207 4.098 4.230 30,476,259 4.1755 0.37%
2019-02-04 0 5.380 5.380 5.390 5.310 5.420 9,500,031 50,970,872 5.3653 4.192 4.192 4.199 4.137 4.223 12,193,639 4.1801 -0.55%
2019-02-01 0 5.410 5.400 5.410 5.300 5.420 29,463,051 158,398,261 5.3762 4.215 4.207 4.215 4.129 4.223 37,816,908 4.1886 1.69%
2019-01-31 0 5.320 5.310 5.320 5.270 5.460 38,254,001 204,188,876 5.3377 4.145 4.137 4.145 4.106 4.254 49,100,415 4.1586 -1.12%
2019-01-30 0 5.380 5.370 5.380 5.170 5.400 46,260,480 246,643,363 5.3316 4.192 4.184 4.192 4.028 4.207 59,377,025 4.1539 3.46%
2019-01-29 0 5.200 5.190 5.200 5.090 5.410 68,289,185 354,788,354 5.1954 4.051 4.044 4.051 3.966 4.215 87,651,677 4.0477 -4.41%
2019-01-28 0 5.440 5.430 5.440 5.330 5.640 67,819,160 369,214,933 5.4441 4.238 4.230 4.238 4.153 4.394 87,048,383 4.2415 -1.81%
2019-01-25 0 5.540 5.540 5.550 5.310 5.590 42,974,143 236,224,977 5.4969 4.316 4.316 4.324 4.137 4.355 55,158,891 4.2826 3.75%
2019-01-24 0 5.340 5.330 5.340 5.270 5.400 23,870,318 127,377,723 5.3362 4.160 4.153 4.160 4.106 4.207 30,638,430 4.1574 0.38%
2019-01-23 0 5.320 5.320 5.330 4.990 5.480 46,608,734 248,194,577 5.3251 4.145 4.145 4.153 3.888 4.269 59,824,022 4.1487 3.91%
2019-01-22 0 5.120 5.120 5.130 4.980 5.260 31,343,154 159,763,077 5.0972 3.989 3.989 3.997 3.880 4.098 40,230,089 3.9712 -2.48%
2019-01-21 0 5.250 5.220 5.250 5.180 5.290 48,824,000 256,060,222 5.2446 4.090 4.067 4.090 4.036 4.121 62,667,397 4.0860 0.96%
2019-01-18 0 5.200 5.200 5.210 5.120 5.250 39,528,860 205,184,999 5.1908 4.051 4.051 4.059 3.989 4.090 50,736,744 4.0441 1.36%
2019-01-17 0 5.130 5.120 5.130 5.070 5.250 38,555,546 198,634,115 5.1519 3.997 3.989 3.997 3.950 4.090 49,487,460 4.0138 -0.39%
2019-01-16 0 5.150 5.140 5.150 4.840 5.160 46,960,664 239,655,944 5.1033 4.012 4.005 4.012 3.771 4.020 60,275,737 3.9760 3.21%
2019-01-15 0 4.990 4.980 4.990 4.820 5.010 24,355,289 120,539,663 4.9492 3.888 3.880 3.888 3.755 3.903 31,260,908 3.8559 3.74%
2019-01-14 0 4.810 4.810 4.820 4.770 4.950 23,201,470 111,849,452 4.8208 3.747 3.747 3.755 3.716 3.857 29,779,939 3.7559 -2.43%
2019-01-11 0 4.930 4.920 4.930 4.860 4.950 20,335,185 99,779,621 4.9067 3.841 3.833 3.841 3.786 3.857 26,100,957 3.8228 0.20%
2019-01-10 0 4.920 4.910 4.920 4.640 5.000 75,565,690 369,575,227 4.8908 3.833 3.825 3.833 3.615 3.895 96,991,339 3.8104 4.46%
2019-01-09 0 4.710 4.700 4.710 4.700 4.960 108,666,777 525,498,029 4.8359 3.670 3.662 3.670 3.662 3.864 139,477,800 3.7676 9.28%
2019-01-08 0 4.310 4.300 4.310 4.240 4.450 29,095,336 124,341,763 4.2736 3.358 3.350 3.358 3.303 3.467 37,344,932 3.3295 -2.27%
2019-01-07 0 4.410 4.410 4.420 4.380 4.510 17,969,292 79,661,292 4.4332 3.436 3.436 3.444 3.412 3.514 23,064,246 3.4539 1.61%
2019-01-04 0 4.340 4.340 4.350 4.200 4.390 22,559,903 97,360,767 4.3157 3.381 3.381 3.389 3.272 3.420 28,956,464 3.3623 1.64%
2019-01-03 0 4.270 4.260 4.270 4.150 4.390 50,552,300 214,476,841 4.2427 3.327 3.319 3.327 3.233 3.420 64,885,734 3.3055 -2.73%
2019-01-02 0 4.390 4.390 4.400 4.380 4.560 25,427,093 112,771,009 4.4351 3.420 3.420 3.428 3.412 3.553 32,636,608 3.4554 -2.23%
2018-12-31 0 4.490 4.490 4.520 4.490 4.610 5,712,112 25,935,974 4.5405 3.498 3.498 3.522 3.498 3.592 7,331,706 3.5375 -0.44%
2018-12-28 0 4.510 4.500 4.510 4.380 4.510 15,389,500 68,477,120 4.4496 3.514 3.506 3.514 3.412 3.514 19,752,989 3.4667 2.04%
2018-12-27 0 4.420 4.410 4.420 4.410 4.570 18,106,732 80,966,473 4.4716 3.444 3.436 3.444 3.436 3.560 23,240,656 3.4838 -1.56%
2018-12-24 0 4.490 4.490 4.500 4.370 4.530 8,290,795 37,181,505 4.4847 3.498 3.498 3.506 3.405 3.529 10,641,540 3.4940 0.67%
2018-12-21 0 4.460 4.450 4.460 4.320 4.510 40,141,815 177,012,416 4.4097 3.475 3.467 3.475 3.366 3.514 51,523,494 3.4356 -0.45%
2018-12-20 0 4.480 4.470 4.480 4.420 4.570 32,397,000 144,466,278 4.4592 3.490 3.483 3.490 3.444 3.560 41,582,740 3.4742 -1.10%
2018-12-19 0 4.530 4.520 4.530 4.460 4.590 18,411,750 82,808,410 4.4976 3.529 3.522 3.529 3.475 3.576 23,632,157 3.5041 0.22%
2018-12-18 0 4.520 4.510 4.520 4.470 4.690 22,879,500 103,880,890 4.5403 3.522 3.514 3.522 3.483 3.654 29,366,679 3.5374 -3.00%
2018-12-17 0 4.660 4.650 4.660 4.610 4.780 8,063,300 37,596,095 4.6626 3.631 3.623 3.631 3.592 3.724 10,349,542 3.6326 -1.69%
2018-12-14 0 4.740 4.730 4.740 4.630 4.780 19,052,560 89,752,902 4.7108 3.693 3.685 3.693 3.607 3.724 24,454,661 3.6702 -0.63%
2018-12-13 0 4.770 4.770 4.780 4.460 4.790 33,720,964 157,595,921 4.6735 3.716 3.716 3.724 3.475 3.732 43,282,096 3.6411 6.47%
2018-12-12 0 4.480 4.470 4.480 4.430 4.670 47,397,438 212,647,477 4.4865 3.490 3.483 3.490 3.451 3.638 60,836,353 3.4954 -2.18%
2018-12-11 0 4.580 4.580 4.600 4.560 4.700 27,079,921 124,648,161 4.6030 3.568 3.568 3.584 3.553 3.662 34,758,073 3.5862 -2.35%
2018-12-10 0 4.690 4.670 4.690 4.610 4.740 23,480,400 109,739,389 4.6737 3.654 3.638 3.654 3.592 3.693 30,137,956 3.6412 0.64%
2018-12-07 0 4.660 4.660 4.670 4.650 4.890 35,460,610 167,366,803 4.7198 3.631 3.631 3.638 3.623 3.810 45,514,995 3.6772 -2.92%
2018-12-06 0 4.800 4.800 4.810 4.750 4.990 36,597,262 177,129,972 4.8400 3.740 3.740 3.747 3.701 3.888 46,973,930 3.7708 -5.14%
2018-12-05 0 5.060 5.050 5.060 4.990 5.200 27,683,383 139,917,916 5.0542 3.942 3.934 3.942 3.888 4.051 35,532,639 3.9377 -3.62%
2018-12-04 0 5.250 5.240 5.250 5.090 5.270 38,093,660 198,629,212 5.2142 4.090 4.082 4.090 3.966 4.106 48,894,612 4.0624 1.74%
2018-12-03 0 5.160 5.150 5.160 5.090 5.300 46,287,488 240,382,709 5.1933 4.020 4.012 4.020 3.966 4.129 59,411,691 4.0461 3.20%
2018-11-30 0 5.000 4.990 5.000 4.890 5.050 21,410,710 106,640,138 4.9807 3.895 3.888 3.895 3.810 3.934 27,481,433 3.8804 -0.40%
2018-11-29 0 5.020 5.010 5.020 5.000 5.130 26,444,384 134,019,305 5.0680 3.911 3.903 3.911 3.895 3.997 33,942,338 3.9484 -0.20%
2018-11-28 0 5.030 5.020 5.030 4.880 5.060 22,575,330 112,696,934 4.9920 3.919 3.911 3.919 3.802 3.942 28,976,265 3.8893 2.44%
2018-11-27 0 4.910 4.900 4.910 4.840 4.990 13,710,917 67,324,649 4.9103 3.825 3.818 3.825 3.771 3.888 17,598,466 3.8256 -1.21%
2018-11-26 0 4.970 4.960 4.970 4.800 4.990 25,880,686 127,668,099 4.9329 3.872 3.864 3.872 3.740 3.888 33,218,811 3.8432 2.05%
2018-11-23 0 4.870 4.860 4.870 4.780 4.930 13,292,500 64,403,320 4.8451 3.794 3.786 3.794 3.724 3.841 17,061,412 3.7748 -1.02%
2018-11-22 0 4.920 4.910 4.920 4.860 5.010 19,967,093 97,994,286 4.9078 3.833 3.825 3.833 3.786 3.903 25,628,497 3.8236 -0.61%
2018-11-21 0 4.950 4.940 4.950 4.650 5.020 37,096,244 182,203,047 4.9116 3.857 3.849 3.857 3.623 3.911 47,614,392 3.8266 4.21%
2018-11-20 0 4.750 4.750 4.760 4.710 4.870 18,568,000 88,550,957 4.7690 3.701 3.701 3.709 3.670 3.794 23,832,710 3.7155 -1.66%
2018-11-19 0 4.830 4.830 4.840 4.750 4.900 23,894,295 115,432,166 4.8310 3.763 3.763 3.771 3.701 3.818 30,669,205 3.7638 0.21%
2018-11-16 0 4.820 4.810 4.820 4.700 4.880 17,952,472 86,147,830 4.7987 3.755 3.747 3.755 3.662 3.802 23,042,657 3.7386 0.63%
2018-11-15 0 4.790 4.790 4.800 4.720 4.900 20,725,000 99,254,034 4.7891 3.732 3.732 3.740 3.677 3.818 26,601,299 3.7312 -0.62%
2018-11-14 0 4.820 4.810 4.820 4.660 4.860 22,563,330 107,941,834 4.7839 3.755 3.747 3.755 3.631 3.786 28,960,863 3.7272 2.12%
2018-11-13 0 4.720 4.720 4.730 4.490 4.750 32,139,098 148,820,658 4.6305 3.677 3.677 3.685 3.498 3.701 41,251,713 3.6076 2.61%
2018-11-12 0 4.600 4.600 4.610 4.570 4.730 22,385,000 103,703,022 4.6327 3.584 3.584 3.592 3.560 3.685 28,731,970 3.6093 -0.65%
2018-11-09 0 4.630 4.620 4.630 4.580 4.770 33,259,698 154,707,271 4.6515 3.607 3.599 3.607 3.568 3.716 42,690,044 3.6240 -3.14%
2018-11-08 0 4.780 4.770 4.780 4.740 4.950 34,486,040 166,094,840 4.8163 3.724 3.716 3.724 3.693 3.857 44,264,099 3.7524 1.27%
2018-11-07 0 4.720 4.700 4.720 4.660 4.930 49,512,800 235,184,137 4.7500 3.677 3.662 3.677 3.631 3.841 63,551,498 3.7007 -3.87%
2018-11-06 0 4.910 4.900 4.910 4.840 5.050 27,243,112 134,134,185 4.9236 3.825 3.818 3.825 3.771 3.934 34,967,535 3.8360 -1.80%
2018-11-05 0 5.000 4.990 5.000 4.830 5.070 49,395,376 245,396,662 4.9680 3.895 3.888 3.895 3.763 3.950 63,400,779 3.8706 -0.40%
2018-11-02 0 5.020 5.010 5.020 4.860 5.100 70,668,708 351,330,921 4.9715 3.911 3.903 3.911 3.786 3.973 90,705,883 3.8733 7.04%
2018-11-01 0 4.690 4.680 4.690 4.640 4.870 55,981,881 266,385,767 4.7584 3.654 3.646 3.654 3.615 3.794 71,854,801 3.7073 1.08%
2018-10-31 0 4.640 4.630 4.640 4.360 4.730 51,027,926 234,694,446 4.5993 3.615 3.607 3.615 3.397 3.685 65,496,217 3.5833 5.69%
2018-10-30 0 4.390 4.380 4.390 4.250 4.480 106,068,050 464,373,098 4.3781 3.420 3.412 3.420 3.311 3.490 136,142,238 3.4109 7.33%
2018-10-29 0 4.090 4.080 4.090 4.020 4.380 92,839,736 381,788,509 4.1123 3.187 3.179 3.187 3.132 3.412 119,163,211 3.2039 -8.09%
2018-10-26 0 4.450 4.450 4.460 4.390 4.620 29,835,956 134,018,521 4.4918 3.467 3.467 3.475 3.420 3.599 38,295,545 3.4996 -1.55%
2018-10-25 0 4.520 4.520 4.530 4.210 4.620 39,708,821 176,630,022 4.4481 3.522 3.522 3.529 3.280 3.599 50,967,730 3.4655 2.03%
2018-10-24 0 4.430 4.430 4.440 4.420 4.590 33,124,541 148,658,111 4.4879 3.451 3.451 3.459 3.444 3.576 42,516,565 3.4965 -1.99%
2018-10-23 0 4.520 4.510 4.520 4.440 4.760 58,486,821 266,840,825 4.5624 3.522 3.514 3.522 3.459 3.709 75,069,983 3.5546 -4.84%
2018-10-22 0 4.750 4.750 4.770 4.560 4.850 47,681,830 227,345,987 4.7680 3.701 3.701 3.716 3.553 3.779 61,201,380 3.7147 4.40%
2018-10-19 0 4.550 4.540 4.550 4.350 4.710 41,613,492 188,670,706 4.5339 3.545 3.537 3.545 3.389 3.670 53,412,446 3.5323 1.11%
2018-10-18 0 4.500 4.500 4.510 4.390 4.660 44,160,665 197,498,647 4.4723 3.506 3.506 3.514 3.420 3.631 56,681,836 3.4843 -2.17%
2018-10-16 0 4.600 4.580 4.600 4.560 4.770 24,791,325 114,654,147 4.6248 3.584 3.568 3.584 3.553 3.716 31,820,576 3.6031 -1.92%
2018-10-15 0 4.690 4.690 4.700 4.510 4.770 47,461,263 219,908,152 4.6334 3.654 3.654 3.662 3.514 3.716 60,918,274 3.6099 -2.90%
2018-10-12 0 4.830 4.820 4.830 4.550 4.830 65,611,712 310,464,012 4.7318 3.763 3.755 3.763 3.545 3.763 84,215,042 3.6866 3.87%
2018-10-11 0 4.650 4.620 4.650 4.520 4.700 77,560,631 357,754,183 4.6126 3.623 3.599 3.623 3.522 3.662 99,551,919 3.5936 -6.44%
2018-10-10 0 4.970 4.960 4.970 4.840 5.020 42,357,176 208,980,693 4.9338 3.872 3.864 3.872 3.771 3.911 54,366,991 3.8439 1.02%
2018-10-09 0 4.920 4.920 4.930 4.790 5.130 52,465,090 261,007,696 4.9749 3.833 3.833 3.841 3.732 3.997 67,340,870 3.8759 1.23%
2018-10-08 0 4.860 4.860 4.870 4.660 4.910 53,047,234 254,093,777 4.7900 3.786 3.786 3.794 3.631 3.825 68,088,073 3.7318 2.75%
2018-10-05 0 4.730 4.720 4.730 4.620 4.780 26,448,871 124,194,037 4.6956 3.685 3.677 3.685 3.599 3.724 33,948,097 3.6584 -0.21%
2018-10-04 0 4.740 4.730 4.740 4.620 4.800 33,277,962 157,108,594 4.7211 3.693 3.685 3.693 3.599 3.740 42,713,487 3.6782 -1.25%
2018-10-03 0 4.800 4.790 4.800 4.660 4.820 17,068,863 81,236,243 4.7593 3.740 3.732 3.740 3.631 3.755 21,908,513 3.7080 2.35%
2018-10-02 0 4.690 4.690 4.700 4.600 4.970 43,193,863 202,989,872 4.6995 3.654 3.654 3.662 3.584 3.872 55,440,910 3.6614 -6.01%
2018-09-28 0 4.990 4.990 5.000 4.950 5.130 32,526,490 163,787,039 5.0355 3.888 3.888 3.895 3.857 3.997 41,748,945 3.9231 0.40%
2018-09-27 0 4.970 4.960 4.970 4.910 5.130 36,039,160 179,052,576 4.9683 3.872 3.864 3.872 3.825 3.997 46,257,586 3.8708 -2.17%
2018-09-26 0 5.080 5.080 5.090 5.060 5.280 46,249,650 237,475,770 5.1347 3.958 3.958 3.966 3.942 4.114 59,363,125 4.0004 -3.24%
2018-09-24 0 5.250 5.230 5.250 5.100 5.530 54,322,510 284,311,278 5.2338 4.090 4.075 4.090 3.973 4.308 69,724,937 4.0776 -5.06%
2018-09-21 0 5.530 5.530 5.540 5.100 5.600 117,429,669 638,997,731 5.4415 4.308 4.308 4.316 3.973 4.363 150,725,294 4.2395 8.86%
2018-09-20 0 5.080 5.070 5.080 4.990 5.280 42,780,000 218,270,542 5.1022 3.958 3.950 3.958 3.888 4.114 54,909,701 3.9751 1.80%
2018-09-19 0 4.990 4.980 4.990 4.610 5.080 100,539,398 497,525,461 4.9486 3.888 3.880 3.888 3.592 3.958 129,046,010 3.8554 11.88%
2018-09-18 0 4.460 4.450 4.460 4.410 4.570 26,892,883 120,623,811 4.4853 3.475 3.467 3.475 3.436 3.560 34,518,003 3.4945 -1.55%
2018-09-17 0 4.530 4.520 4.530 4.350 4.560 33,683,500 150,831,519 4.4779 3.529 3.522 3.529 3.389 3.553 43,234,010 3.4887 0.67%
2018-09-14 0 4.500 4.500 4.510 4.410 4.560 32,259,107 145,268,262 4.5032 3.506 3.506 3.514 3.436 3.553 41,405,749 3.5084 2.97%
2018-09-13 0 4.370 4.360 4.370 4.240 4.390 44,400,707 191,844,624 4.3208 3.405 3.397 3.405 3.303 3.420 56,989,938 3.3663 4.55%
2018-09-12 0 4.180 4.170 4.180 4.080 4.280 54,811,508 230,244,897 4.2007 3.257 3.249 3.257 3.179 3.335 70,352,584 3.2727 2.96%
2018-09-11 0 4.060 4.060 4.070 3.960 4.110 28,942,160 116,988,741 4.0422 3.163 3.163 3.171 3.085 3.202 37,148,325 3.1492 -1.22%
2018-09-10 0 4.110 4.100 4.110 4.060 4.240 59,003,624 243,464,057 4.1263 3.202 3.194 3.202 3.163 3.303 75,733,319 3.2148 -3.29%
2018-09-07 0 4.250 4.240 4.250 4.210 4.350 34,524,006 147,093,264 4.2606 3.311 3.303 3.311 3.280 3.389 44,312,830 3.3194 -0.23%
2018-09-06 0 4.260 4.250 4.260 4.230 4.360 30,719,750 131,809,119 4.2907 3.319 3.311 3.319 3.296 3.397 39,429,928 3.3429 -1.62%
2018-09-05 0 4.330 4.320 4.330 4.310 4.560 48,576,900 213,433,221 4.3937 3.373 3.366 3.373 3.358 3.553 62,350,235 3.4231 -5.04%
2018-09-04 0 4.560 4.550 4.560 4.470 4.590 27,150,400 122,636,849 4.5169 3.553 3.545 3.553 3.483 3.576 34,848,536 3.5191 1.11%
2018-09-03 0 4.510 4.500 4.510 4.410 4.760 63,239,704 284,982,538 4.5064 3.514 3.506 3.514 3.436 3.709 81,170,483 3.5109 -6.63%
2018-08-31 0 4.830 4.810 4.830 4.700 4.920 43,131,701 206,864,351 4.7961 3.763 3.747 3.763 3.662 3.833 55,361,123 3.7366 -2.23%
2018-08-30 0 4.940 4.940 4.950 4.890 5.070 25,543,010 126,994,496 4.9718 3.849 3.849 3.857 3.810 3.950 32,785,392 3.8735 -1.20%
2018-08-29 0 5.000 4.990 5.000 4.920 5.030 18,738,224 93,171,281 4.9723 3.895 3.888 3.895 3.833 3.919 24,051,199 3.8739 2.04%
2018-08-28 0 4.900 4.900 4.910 4.870 5.000 24,711,500 121,730,520 4.9261 3.818 3.818 3.825 3.794 3.895 31,718,118 3.8379 -0.20%
2018-08-27 0 4.910 4.900 4.910 4.570 4.930 26,326,585 127,948,601 4.8601 3.825 3.818 3.825 3.560 3.841 33,791,139 3.7865 4.47%
2018-08-24 0 4.700 4.690 4.700 4.640 4.730 15,720,832 73,863,403 4.6984 3.662 3.654 3.662 3.615 3.685 20,178,265 3.6605 0.43%
2018-08-23 0 4.680 4.670 4.680 4.650 5.000 35,797,570 170,405,743 4.7603 3.646 3.638 3.646 3.623 3.895 45,947,496 3.7087 -3.31%
2018-08-22 0 4.840 4.830 4.840 4.690 4.900 27,515,348 132,964,394 4.8324 3.771 3.763 3.771 3.654 3.818 35,316,960 3.7649 0.83%
2018-08-21 0 4.800 4.790 4.800 4.530 4.810 37,278,216 176,558,820 4.7362 3.740 3.732 3.740 3.529 3.747 47,847,960 3.6900 6.43%
2018-08-20 0 4.510 4.510 4.520 4.410 4.560 20,080,900 90,364,402 4.5000 3.514 3.514 3.522 3.436 3.553 25,774,573 3.5060 0.67%
2018-08-17 0 4.480 4.470 4.480 4.440 4.590 17,426,658 78,210,308 4.4880 3.490 3.483 3.490 3.459 3.576 22,367,756 3.4966 -0.67%
2018-08-16 0 4.510 4.490 4.510 4.360 4.620 39,822,820 179,919,771 4.5180 3.514 3.498 3.514 3.397 3.599 51,114,052 3.5200 0.67%
2018-08-15 0 4.480 4.480 4.490 4.460 4.760 35,056,750 159,181,460 4.5407 3.490 3.490 3.498 3.475 3.709 44,996,626 3.5376 -5.29%
2018-08-14 0 4.730 4.710 4.730 4.660 4.780 27,829,800 130,733,620 4.6976 3.685 3.670 3.685 3.631 3.724 35,720,571 3.6599 -0.42%
2018-08-13 0 4.750 4.740 4.750 4.690 4.820 25,665,341 121,499,804 4.7340 3.701 3.693 3.701 3.654 3.755 32,942,408 3.6882 -1.04%
2018-08-10 0 4.800 4.790 4.800 4.790 4.920 28,481,750 137,926,430 4.8426 3.740 3.732 3.740 3.732 3.833 36,557,372 3.7729 0.00%
2018-08-09 0 4.800 4.790 4.800 4.680 4.840 43,269,720 207,319,565 4.7913 3.740 3.732 3.740 3.646 3.771 55,538,275 3.7329 1.05%
2018-08-08 0 4.750 4.740 4.750 4.670 5.120 133,782,676 640,601,297 4.7884 3.701 3.693 3.701 3.638 3.989 171,714,979 3.7306 -9.87%
2018-08-07 0 5.270 5.260 5.270 5.160 5.280 25,993,860 136,111,724 5.2363 4.106 4.098 4.106 4.020 4.114 33,364,074 4.0796 0.96%
2018-08-06 0 5.220 5.220 5.230 5.220 5.410 23,388,701 123,692,855 5.2886 4.067 4.067 4.075 4.067 4.215 30,020,257 4.1203 -2.25%
2018-08-03 0 5.340 5.330 5.340 5.300 5.610 37,078,487 199,515,935 5.3809 4.160 4.153 4.160 4.129 4.371 47,591,600 4.1923 -4.64%
2018-08-02 0 5.600 5.600 5.610 5.480 5.750 35,284,050 196,594,936 5.5718 4.363 4.363 4.371 4.269 4.480 45,288,374 4.3410 -2.44%
2018-08-01 0 5.740 5.720 5.740 5.610 5.800 34,362,396 196,424,697 5.7163 4.472 4.456 4.472 4.371 4.519 44,105,397 4.4535 1.95%
2018-07-31 0 5.630 5.610 5.630 5.470 5.630 27,777,071 154,066,488 5.5465 4.386 4.371 4.386 4.262 4.386 35,652,891 4.3213 0.90%
2018-07-30 0 5.580 5.570 5.580 5.520 5.670 24,321,696 135,360,518 5.5654 4.347 4.340 4.347 4.301 4.417 31,217,790 4.3360 -1.24%
2018-07-27 0 5.650 5.650 5.660 5.460 5.690 23,397,641 131,492,231 5.6199 4.402 4.402 4.410 4.254 4.433 30,031,732 4.3784 2.17%
2018-07-26 0 5.530 5.520 5.530 5.470 5.700 35,449,500 196,358,843 5.5391 4.308 4.301 4.308 4.262 4.441 45,500,735 4.3155 -2.47%
2018-07-25 0 5.670 5.660 5.670 5.520 5.710 33,288,195 187,705,224 5.6388 4.417 4.410 4.417 4.301 4.449 42,726,621 4.3932 1.07%
2018-07-24 0 5.610 5.610 5.620 5.420 5.730 63,608,500 356,088,303 5.5981 4.371 4.371 4.379 4.223 4.464 81,643,846 4.3615 2.56%
2018-07-23 0 5.470 5.460 5.470 5.320 5.550 32,486,310 177,050,269 5.4500 4.262 4.254 4.262 4.145 4.324 41,697,372 4.2461 0.55%
2018-07-20 0 5.440 5.440 5.450 5.200 5.490 48,731,508 260,813,945 5.3521 4.238 4.238 4.246 4.051 4.277 62,548,681 4.1698 0.00%
2018-07-19 0 5.440 5.440 5.450 5.430 5.740 74,907,403 418,033,143 5.5807 4.238 4.238 4.246 4.230 4.472 96,146,403 4.3479 -0.91%
2018-07-18 0 5.490 5.480 5.490 5.330 5.670 128,189,100 704,501,521 5.4958 4.277 4.269 4.277 4.153 4.417 164,535,419 4.2818 4.97%
2018-07-17 0 5.230 5.230 5.240 5.170 5.340 25,245,896 132,344,319 5.2422 4.075 4.075 4.082 4.028 4.160 32,404,035 4.0842 -0.19%
2018-07-16 0 5.240 5.230 5.240 5.090 5.290 42,917,780 223,605,538 5.2101 4.082 4.075 4.082 3.966 4.121 55,086,547 4.0592 -0.95%
2018-07-13 0 5.290 5.280 5.290 5.260 5.400 38,071,168 202,283,016 5.3133 4.121 4.114 4.121 4.098 4.207 48,865,743 4.1396 -1.31%
2018-07-12 0 5.360 5.340 5.360 5.160 5.370 51,343,728 271,738,143 5.2925 4.176 4.160 4.176 4.020 4.184 65,901,561 4.1234 1.90%
2018-07-11 0 5.260 5.260 5.270 5.240 5.490 86,899,709 466,902,645 5.3729 4.098 4.098 4.106 4.082 4.277 111,538,969 4.1860 -0.94%
2018-07-10 0 5.310 5.300 5.310 5.170 5.510 72,093,899 380,703,202 5.2807 4.137 4.129 4.137 4.028 4.293 92,535,168 4.1141 -4.84%
2018-07-09 0 5.580 5.570 5.580 5.490 5.650 36,397,500 202,349,733 5.5594 4.347 4.340 4.347 4.277 4.402 46,717,528 4.3313 0.90%
2018-07-06 0 5.530 5.520 5.530 5.400 5.740 44,973,781 249,495,672 5.5476 4.308 4.301 4.308 4.207 4.472 57,725,500 4.3221 0.00%
2018-07-05 0 5.530 5.520 5.530 5.390 5.650 33,775,633 186,158,095 5.5116 4.308 4.301 4.308 4.199 4.402 43,352,266 4.2941 -1.43%
2018-07-04 0 5.610 5.610 5.620 5.500 5.850 36,724,944 206,194,739 5.6146 4.371 4.371 4.379 4.285 4.558 47,137,815 4.3743 -4.27%
2018-07-03 0 5.860 5.850 5.860 5.600 5.940 71,203,037 408,503,507 5.7372 4.566 4.558 4.566 4.363 4.628 91,391,713 4.4698 -2.33%
2018-06-29 0 6.000 6.000 6.010 5.780 6.060 50,700,700 301,030,488 5.9374 4.675 4.675 4.682 4.503 4.721 65,076,211 4.6258 1.18%
2018-06-28 0 5.930 5.930 5.940 5.800 6.160 59,664,842 354,634,138 5.9438 4.620 4.620 4.628 4.519 4.799 76,582,016 4.6308 -2.79%
2018-06-27 0 6.100 6.070 6.100 6.000 6.580 62,437,733 384,264,153 6.1544 4.752 4.729 4.752 4.675 5.126 80,141,124 4.7948 -5.13%
2018-06-26 0 6.430 6.420 6.430 6.380 6.570 40,753,870 262,386,832 6.4383 5.010 5.002 5.010 4.971 5.119 52,309,089 5.0161 -2.13%
2018-06-25 0 6.570 6.560 6.570 6.510 6.710 27,179,530 179,029,899 6.5869 5.119 5.111 5.119 5.072 5.228 34,885,925 5.1319 -1.35%
2018-06-22 0 6.660 6.650 6.660 6.580 6.750 32,994,912 219,564,090 6.6545 5.189 5.181 5.189 5.126 5.259 42,350,182 5.1845 -1.62%
2018-06-21 0 6.770 6.760 6.770 6.760 6.900 16,831,249 114,572,472 6.8071 5.274 5.267 5.274 5.267 5.376 21,603,526 5.3034 -0.73%
2018-06-20 0 6.820 6.810 6.820 6.760 6.960 43,836,969 301,367,204 6.8747 5.313 5.306 5.313 5.267 5.423 56,266,360 5.3561 0.29%
2018-06-19 0 6.800 6.790 6.800 6.730 6.940 37,414,227 254,940,868 6.8140 5.298 5.290 5.298 5.243 5.407 48,022,535 5.3088 -2.86%
2018-06-15 0 7.000 6.990 7.000 6.960 7.250 53,451,659 375,084,767 7.0173 5.454 5.446 5.454 5.423 5.648 68,607,168 5.4671 -3.31%
2018-06-14 0 7.240 7.230 7.240 7.140 7.420 43,768,300 316,376,651 7.2284 5.641 5.633 5.641 5.563 5.781 56,178,221 5.6317 -2.82%
2018-06-13 0 7.450 7.450 7.460 7.400 7.650 28,310,729 210,922,096 7.4503 5.804 5.804 5.812 5.765 5.960 36,337,861 5.8045 -1.06%
2018-06-12 0 7.530 7.520 7.530 7.380 7.590 19,156,993 143,516,597 7.4916 5.867 5.859 5.867 5.750 5.913 24,588,704 5.8367 -0.26%
2018-06-11 0 7.550 7.540 7.550 7.460 7.690 32,612,894 245,123,685 7.5162 5.882 5.874 5.882 5.812 5.991 41,859,847 5.8558 -0.92%
2018-06-08 0 7.620 7.620 7.630 7.530 7.840 82,036,380 622,663,501 7.5901 5.937 5.937 5.945 5.867 6.108 105,296,707 5.9134 -4.03%
2018-06-07 0 7.940 7.940 7.960 7.940 8.140 24,049,547 192,909,268 8.0213 6.186 6.186 6.202 6.186 6.342 30,868,477 6.2494 0.51%
2018-06-06 0 7.900 7.890 7.900 7.830 7.990 19,665,594 155,762,833 7.9206 6.155 6.147 6.155 6.100 6.225 25,241,512 6.1709 0.51%
2018-06-05 0 7.860 7.850 7.860 7.780 7.920 22,382,263 176,281,451 7.8759 6.124 6.116 6.124 6.061 6.170 28,728,457 6.1361 0.51%
2018-06-04 0 7.820 7.810 7.820 7.720 7.900 26,437,110 207,469,525 7.8477 6.093 6.085 6.093 6.015 6.155 33,933,002 6.1141 1.30%
2018-06-01 0 7.720 7.720 7.740 7.630 7.800 22,453,600 173,398,055 7.7225 6.015 6.015 6.030 5.945 6.077 28,820,020 6.0166 0.92%
2018-05-31 0 7.650 7.650 7.660 7.610 7.750 35,769,228 274,131,636 7.6639 5.960 5.960 5.968 5.929 6.038 45,911,118 5.9709 0.00%
2018-05-30 0 7.650 7.640 7.650 7.520 7.700 29,486,763 223,761,834 7.5886 5.960 5.952 5.960 5.859 5.999 37,847,343 5.9122 -1.29%
2018-05-29 0 7.750 7.740 7.750 7.700 7.820 16,982,917 131,484,729 7.7422 6.038 6.030 6.038 5.999 6.093 21,798,198 6.0319 -0.90%
2018-05-28 0 7.820 7.800 7.820 7.730 7.900 15,327,045 119,473,179 7.7949 6.093 6.077 6.093 6.022 6.155 19,672,825 6.0730 0.13%
2018-05-25 0 7.810 7.800 7.810 7.740 7.900 19,584,000 152,820,042 7.8033 6.085 6.077 6.085 6.030 6.155 25,136,783 6.0795 -0.38%
2018-05-24 0 7.840 7.830 7.840 7.800 7.940 17,640,500 138,658,910 7.8603 6.108 6.100 6.108 6.077 6.186 22,642,230 6.1239 0.90%
2018-05-23 0 7.770 7.770 7.780 7.700 7.890 28,667,700 222,553,901 7.7632 6.054 6.054 6.061 5.999 6.147 36,796,046 6.0483 -0.77%
2018-05-21 0 7.830 7.830 7.840 7.820 7.990 14,673,250 115,429,062 7.8666 6.100 6.100 6.108 6.093 6.225 18,833,655 6.1289 0.13%
2018-05-18 0 7.820 7.820 7.830 7.750 7.900 20,900,276 163,183,226 7.8077 6.093 6.093 6.100 6.038 6.155 26,826,272 6.0830 -0.64%
2018-05-17 0 7.870 7.870 7.880 7.870 8.030 12,633,578 99,895,938 7.9072 6.131 6.131 6.139 6.131 6.256 16,215,661 6.1605 -0.25%
2018-05-16 0 8.100 8.100 8.120 8.050 8.200 15,996,370 129,569,723 8.0999 6.147 6.147 6.162 6.109 6.223 21,078,593 6.1470 0.00%
2018-05-15 0 8.100 8.100 8.110 8.080 8.200 22,260,500 181,185,577 8.1393 6.147 6.147 6.155 6.132 6.223 29,332,906 6.1769 0.25%
2018-05-14 0 8.080 8.070 8.080 8.070 8.240 20,531,000 167,269,800 8.1472 6.132 6.124 6.132 6.124 6.253 27,053,924 6.1828 0.25%
2018-05-11 0 8.060 8.050 8.060 7.950 8.170 30,831,769 249,151,829 8.0810 6.117 6.109 6.117 6.033 6.200 40,627,361 6.1326 1.51%
2018-05-10 0 7.940 7.930 7.940 7.850 7.980 23,162,530 182,778,571 7.8911 6.026 6.018 6.026 5.957 6.056 30,521,521 5.9885 0.00%
2018-05-09 0 7.940 7.940 7.950 7.700 8.140 64,187,580 501,471,834 7.8126 6.026 6.026 6.033 5.843 6.177 84,580,680 5.9289 -1.98%
2018-05-08 0 8.100 8.090 8.100 8.010 8.240 21,735,000 176,297,640 8.1112 6.147 6.139 6.147 6.079 6.253 28,640,449 6.1555 1.76%
2018-05-07 0 7.960 7.950 7.960 7.900 8.060 24,520,238 195,389,884 7.9685 6.041 6.033 6.041 5.995 6.117 32,310,587 6.0472 -0.25%
2018-05-04 0 7.980 7.970 7.980 7.870 8.120 23,374,500 185,688,674 7.9441 6.056 6.048 6.056 5.972 6.162 30,800,836 6.0287 -0.99%
2018-05-03 0 8.060 8.050 8.060 7.960 8.220 34,073,571 273,539,746 8.0279 6.117 6.109 6.117 6.041 6.238 44,899,119 6.0923 -1.95%
2018-05-02 0 8.220 8.210 8.220 8.020 8.290 31,408,270 256,618,549 8.1704 6.238 6.231 6.238 6.086 6.291 41,387,023 6.2005 -0.12%
2018-04-30 0 8.230 8.220 8.230 8.210 8.320 17,207,882 142,324,656 8.2709 6.246 6.238 6.246 6.231 6.314 22,675,015 6.2767 0.73%
2018-04-27 0 8.170 8.160 8.170 7.910 8.250 18,866,279 152,720,865 8.0949 6.200 6.193 6.200 6.003 6.261 24,860,303 6.1432 0.86%
2018-04-26 0 8.100 8.100 8.110 7.960 8.300 74,506,600 609,558,467 8.1813 6.147 6.147 6.155 6.041 6.299 98,178,166 6.2087 3.32%
2018-04-25 0 7.840 7.830 7.840 7.840 8.370 106,298,048 861,581,389 8.1053 5.950 5.942 5.950 5.950 6.352 140,070,107 6.1511 2.89%
2018-04-24 0 7.620 7.620 7.630 7.530 7.710 20,210,000 154,583,636 7.6489 5.783 5.783 5.790 5.714 5.851 26,630,939 5.8047 1.20%
2018-04-23 0 7.530 7.530 7.540 7.370 7.620 24,421,203 183,389,901 7.5095 5.714 5.714 5.722 5.593 5.783 32,180,088 5.6989 0.00%
2018-04-20 0 7.530 7.530 7.540 7.440 7.660 20,240,004 152,075,040 7.5136 5.714 5.714 5.722 5.646 5.813 26,670,476 5.7020 -1.57%
2018-04-19 0 7.650 7.640 7.650 7.440 7.750 26,953,450 205,572,717 7.6270 5.806 5.798 5.806 5.646 5.881 35,516,857 5.7880 2.27%
2018-04-18 0 7.480 7.480 7.490 7.260 7.700 39,880,025 297,217,590 7.4528 5.677 5.677 5.684 5.510 5.843 52,550,348 5.6559 -1.06%
2018-04-17 0 7.560 7.550 7.560 7.480 7.680 19,330,080 146,419,249 7.5747 5.737 5.730 5.737 5.677 5.828 25,471,459 5.7484 -1.18%
2018-04-16 0 7.650 7.630 7.650 7.510 7.850 24,983,500 190,299,742 7.6170 5.806 5.790 5.806 5.699 5.957 32,921,033 5.7805 -2.17%
2018-04-13 0 7.820 7.810 7.820 7.700 7.870 19,333,885 150,627,301 7.7908 5.935 5.927 5.935 5.843 5.972 25,476,473 5.9124 -0.26%
2018-04-12 0 7.840 7.840 7.850 7.720 7.980 27,338,902 213,414,945 7.8063 5.950 5.950 5.957 5.859 6.056 36,024,772 5.9241 -0.38%
2018-04-11 0 7.870 7.860 7.870 7.740 7.910 26,570,294 207,769,249 7.8196 5.972 5.965 5.972 5.874 6.003 35,011,969 5.9342 -0.13%
2018-04-10 0 7.880 7.870 7.880 7.730 8.020 34,696,116 273,788,467 7.8910 5.980 5.972 5.980 5.866 6.086 45,719,454 5.9884 0.77%
2018-04-09 0 7.820 7.820 7.830 7.460 7.850 50,327,540 385,582,295 7.6615 5.935 5.935 5.942 5.661 5.957 66,317,153 5.8142 0.90%
2018-04-06 0 7.750 7.730 7.750 7.560 7.820 19,274,505 148,410,429 7.6998 5.881 5.866 5.881 5.737 5.935 25,398,227 5.8433 0.00%
2018-04-04 0 7.750 7.740 7.750 7.720 7.860 16,317,500 126,760,910 7.7684 5.881 5.874 5.881 5.859 5.965 21,501,749 5.8954 -1.27%
2018-04-03 0 7.850 7.840 7.850 7.610 7.890 24,003,050 186,143,277 7.7550 5.957 5.950 5.957 5.775 5.988 31,629,083 5.8852 -0.25%
2018-03-29 0 7.870 7.850 7.870 7.600 7.910 44,126,094 343,010,420 7.7734 5.972 5.957 5.972 5.768 6.003 58,145,439 5.8992 -0.76%
2018-03-28 0 7.930 7.930 7.940 7.860 8.080 48,724,200 385,968,858 7.9215 6.018 6.018 6.026 5.965 6.132 64,204,414 6.0116 -2.82%
2018-03-27 0 8.160 8.160 8.170 8.080 8.400 36,392,429 299,129,883 8.2196 6.193 6.193 6.200 6.132 6.375 47,954,704 6.2378 -0.12%
2018-03-26 0 8.170 8.160 8.170 7.980 8.300 73,386,800 595,812,800 8.1188 6.200 6.193 6.200 6.056 6.299 96,702,593 6.1613 -3.66%
2018-03-23 0 8.480 8.480 8.490 8.340 8.570 37,204,500 313,730,943 8.4326 6.435 6.435 6.443 6.329 6.504 49,024,779 6.3994 -2.53%
2018-03-22 0 8.700 8.700 8.710 8.630 8.840 18,135,500 157,438,160 8.6812 6.602 6.602 6.610 6.549 6.709 23,897,348 6.5881 -0.57%
2018-03-21 0 8.750 8.740 8.750 8.730 8.920 20,509,350 180,517,857 8.8017 6.640 6.633 6.640 6.625 6.769 27,025,396 6.6796 -0.91%
2018-03-20 0 8.830 8.830 8.840 8.710 8.830 15,459,000 135,550,056 8.7684 6.701 6.701 6.709 6.610 6.701 20,370,494 6.6542 -0.23%
2018-03-19 0 8.850 8.840 8.850 8.750 8.900 11,941,553 105,552,624 8.8391 6.716 6.709 6.716 6.640 6.754 15,735,516 6.7079 -0.34%
2018-03-16 0 8.880 8.870 8.880 8.820 8.920 15,750,521 139,631,367 8.8652 6.739 6.731 6.739 6.693 6.769 20,754,635 6.7277 -0.67%
2018-03-15 0 8.940 8.930 8.940 8.780 8.990 17,850,208 158,930,882 8.9036 6.784 6.777 6.784 6.663 6.822 23,521,415 6.7569 0.68%
2018-03-14 0 8.880 8.880 8.890 8.800 8.900 18,815,816 166,404,366 8.8439 6.739 6.739 6.747 6.678 6.754 24,793,808 6.7115 -0.67%
2018-03-13 0 8.940 8.940 8.950 8.860 9.000 15,858,756 141,513,638 8.9234 6.784 6.784 6.792 6.724 6.830 20,897,257 6.7719 0.00%
2018-03-12 0 8.940 8.940 8.950 8.830 9.050 24,596,300 219,526,329 8.9252 6.784 6.784 6.792 6.701 6.868 32,410,815 6.7732 -0.22%
2018-03-09 0 8.960 8.950 8.960 8.680 8.980 41,101,291 362,641,437 8.8231 6.800 6.792 6.800 6.587 6.815 54,159,623 6.6958 0.56%
2018-03-08 0 8.910 8.900 8.910 8.830 8.960 21,588,400 191,829,914 8.8858 6.762 6.754 6.762 6.701 6.800 28,447,272 6.7434 0.22%
2018-03-07 0 8.890 8.880 8.890 8.810 8.990 30,559,080 271,285,102 8.8774 6.747 6.739 6.747 6.686 6.822 40,268,036 6.7370 -1.22%
2018-03-06 0 9.000 9.000 9.010 8.930 9.200 32,775,000 295,525,270 9.0168 6.830 6.830 6.838 6.777 6.982 43,187,978 6.8428 -0.33%
2018-03-05 0 9.030 9.020 9.030 8.900 9.230 24,469,250 220,438,009 9.0088 6.853 6.845 6.853 6.754 7.005 32,243,400 6.8367 -0.66%
2018-03-02 0 9.090 9.080 9.090 9.050 9.230 32,030,764 291,613,744 9.1042 6.898 6.891 6.898 6.868 7.005 42,207,290 6.9091 -1.52%
2018-03-01 0 9.230 9.230 9.240 9.050 9.260 18,151,440 166,242,696 9.1587 7.005 7.005 7.012 6.868 7.027 23,918,352 6.9504 -0.32%
2018-02-28 0 9.260 9.260 9.270 9.160 9.490 31,938,150 296,622,111 9.2874 7.027 7.027 7.035 6.951 7.202 42,085,251 7.0481 -1.17%
2018-02-27 0 9.370 9.370 9.380 9.310 9.540 48,430,673 457,259,211 9.4415 7.111 7.111 7.118 7.065 7.240 63,817,630 7.1651 0.75%
2018-02-26 0 9.300 9.290 9.300 9.260 9.810 116,173,582 1,102,698,236 9.4918 7.058 7.050 7.058 7.027 7.445 153,083,207 7.2033 4.61%
2018-02-23 0 8.890 8.880 8.890 8.790 8.960 19,788,500 176,021,527 8.8951 6.747 6.739 6.747 6.671 6.800 26,075,524 6.7505 1.25%
2018-02-22 0 8.780 8.770 8.780 8.670 8.890 21,862,670 192,257,392 8.7939 6.663 6.655 6.663 6.580 6.747 28,808,681 6.6736 -0.11%
2018-02-21 0 8.790 8.790 8.800 8.730 8.850 12,933,242 113,674,023 8.7893 6.671 6.671 6.678 6.625 6.716 17,042,275 6.6701 0.69%
2018-02-20 0 8.730 8.720 8.730 8.630 8.910 13,536,250 118,595,378 8.7613 6.625 6.618 6.625 6.549 6.762 17,836,865 6.6489 0.46%
2018-02-15 0 8.690 8.690 8.710 8.610 8.790 17,633,590 153,131,370 8.6841 6.595 6.595 6.610 6.534 6.671 23,235,975 6.5903 -0.11%
2018-02-14 0 8.700 8.690 8.700 8.550 8.780 10,667,448 92,469,300 8.6684 6.602 6.595 6.602 6.489 6.663 14,056,614 6.5783 0.58%
2018-02-13 0 8.650 8.640 8.650 8.610 8.790 16,458,326 143,006,408 8.6890 6.564 6.557 6.564 6.534 6.671 21,687,317 6.5940 0.70%
2018-02-12 0 8.590 8.580 8.590 8.550 8.840 27,781,990 241,394,987 8.6889 6.519 6.511 6.519 6.489 6.709 36,608,634 6.5939 -0.12%
2018-02-09 0 8.600 8.590 8.600 8.320 8.680 55,729,733 473,918,378 8.5039 6.526 6.519 6.526 6.314 6.587 73,435,682 6.4535 -2.71%
2018-02-08 0 8.840 8.840 8.850 8.710 8.930 42,655,202 377,001,235 8.8383 6.709 6.709 6.716 6.610 6.777 56,207,229 6.7073 1.96%
2018-02-07 0 8.670 8.660 8.670 8.620 9.260 52,351,932 461,309,107 8.8117 6.580 6.572 6.580 6.542 7.027 68,984,717 6.6871 -1.92%
2018-02-06 0 8.840 8.830 8.840 8.650 9.000 87,742,649 773,615,701 8.8169 6.709 6.701 6.709 6.564 6.830 115,619,454 6.6911 -4.43%
2018-02-05 0 9.250 9.240 9.250 9.020 9.300 29,815,957 274,330,833 9.2008 7.020 7.012 7.020 6.845 7.058 39,288,814 6.9824 -1.18%
2018-02-02 0 9.360 9.350 9.360 9.200 9.440 31,276,903 291,157,230 9.3090 7.103 7.096 7.103 6.982 7.164 41,213,919 7.0645 -0.43%
2018-02-01 0 9.400 9.390 9.400 9.310 9.600 39,070,873 367,312,412 9.4012 7.134 7.126 7.134 7.065 7.285 51,484,119 7.1345 -1.57%
2018-01-31 0 9.550 9.550 9.560 9.430 9.770 38,979,568 372,804,011 9.5641 7.247 7.247 7.255 7.156 7.414 51,363,805 7.2581 -1.75%
2018-01-30 0 9.720 9.710 9.720 9.600 9.880 52,366,050 511,768,415 9.7729 7.376 7.369 7.376 7.285 7.498 69,003,320 7.4166 1.04%
2018-01-29 0 9.620 9.610 9.620 9.460 9.900 83,577,107 813,083,986 9.7285 7.301 7.293 7.301 7.179 7.513 110,130,473 7.3829 2.45%
2018-01-26 0 9.390 9.380 9.390 9.360 9.600 43,655,659 413,227,212 9.4656 7.126 7.118 7.126 7.103 7.285 57,525,542 7.1834 -0.21%
2018-01-25 0 9.410 9.410 9.420 9.320 9.580 52,151,500 492,213,085 9.4381 7.141 7.141 7.149 7.073 7.270 68,720,605 7.1625 -1.67%
2018-01-24 0 9.570 9.560 9.570 9.410 9.620 35,222,492 335,036,575 9.5120 7.263 7.255 7.263 7.141 7.301 46,413,065 7.2186 0.10%
2018-01-23 0 9.560 9.550 9.560 9.460 9.760 49,200,200 472,499,714 9.6036 7.255 7.247 7.255 7.179 7.407 64,831,645 7.2881 0.95%
2018-01-22 0 9.470 9.460 9.470 9.400 9.630 31,662,330 301,090,942 9.5094 7.187 7.179 7.187 7.134 7.308 41,721,800 7.2166 -0.42%
2018-01-19 0 9.510 9.500 9.510 9.370 9.570 26,687,000 252,860,194 9.4750 7.217 7.209 7.217 7.111 7.263 35,165,753 7.1905 0.85%
2018-01-18 0 9.430 9.430 9.440 9.250 9.580 49,852,751 468,062,376 9.3889 7.156 7.156 7.164 7.020 7.270 65,691,518 7.1252 -1.05%
2018-01-17 0 9.530 9.520 9.530 9.170 9.540 37,128,578 349,089,487 9.4022 7.232 7.225 7.232 6.959 7.240 48,924,736 7.1352 0.00%
2018-01-16 0 9.530 9.520 9.530 9.320 9.570 25,737,500 244,332,630 9.4933 7.232 7.225 7.232 7.073 7.263 33,914,587 7.2044 0.85%
2018-01-15 0 9.450 9.450 9.460 9.320 9.660 33,557,500 317,912,515 9.4737 7.172 7.172 7.179 7.073 7.331 44,219,087 7.1895 -0.21%
2018-01-12 0 9.470 9.460 9.470 9.420 9.670 38,858,411 370,721,664 9.5403 7.187 7.179 7.187 7.149 7.338 51,204,156 7.2401 0.53%
2018-01-11 0 9.420 9.410 9.420 9.320 9.500 50,294,626 472,536,782 9.3954 7.149 7.141 7.149 7.073 7.209 66,273,782 7.1301 -0.32%
2018-01-10 0 9.450 9.440 9.450 9.370 9.700 124,596,576 1,184,438,402 9.5062 7.172 7.164 7.172 7.111 7.361 164,182,278 7.2142 -6.06%
2018-01-09 0 10.06 10.04 10.06 9.960 10.28 58,829,107 593,973,713 10.097 7.634 7.619 7.634 7.559 7.801 77,519,761 7.6622 0.90%
2018-01-08 0 9.970 9.970 10.00 9.840 10.20 76,257,938 764,554,857 10.026 7.566 7.566 7.589 7.467 7.741 100,485,924 7.6086 1.84%
2018-01-05 0 9.790 9.780 9.790 9.730 9.900 31,359,846 307,477,891 9.8048 7.430 7.422 7.430 7.384 7.513 41,323,214 7.4408 -0.20%
2018-01-04 0 9.810 9.810 9.820 9.630 9.880 45,429,808 445,168,315 9.7990 7.445 7.445 7.452 7.308 7.498 59,863,358 7.4364 1.66%
2018-01-03 0 9.650 9.650 9.660 9.600 9.900 64,182,690 625,308,065 9.7426 7.323 7.323 7.331 7.285 7.513 84,574,236 7.3936 0.52%
2018-01-02 0 9.600 9.590 9.600 9.120 9.710 146,100,603 1,397,437,344 9.5649 7.285 7.278 7.285 6.921 7.369 192,518,371 7.2587 7.26%
2017-12-29 0 8.950 8.940 8.950 8.820 9.170 40,616,952 365,465,380 8.9979 6.792 6.784 6.792 6.693 6.959 53,521,404 6.8284 1.70%
2017-12-28 0 8.800 8.800 8.810 8.700 9.030 46,403,688 412,274,421 8.8845 6.678 6.678 6.686 6.602 6.853 61,146,650 6.7424 1.62%
2017-12-27 0 8.660 8.660 8.680 8.640 8.790 39,901,066 346,822,019 8.6920 6.572 6.572 6.587 6.557 6.671 52,578,073 6.5963 -0.80%
2017-12-22 0 8.730 8.730 8.750 8.680 8.800 28,336,921 247,770,886 8.7437 6.625 6.625 6.640 6.587 6.678 37,339,872 6.6356 -0.11%
2017-12-21 0 8.740 8.740 8.760 8.650 8.790 31,885,030 277,945,149 8.7171 6.633 6.633 6.648 6.564 6.671 42,015,255 6.6153 -0.91%
2017-12-20 0 8.820 8.810 8.820 8.710 8.900 20,633,666 180,943,952 8.7694 6.693 6.686 6.693 6.610 6.754 27,189,209 6.6550 -0.68%
2017-12-19 0 8.880 8.880 8.890 8.780 9.000 20,397,021 180,941,556 8.8710 6.739 6.739 6.747 6.663 6.830 26,877,379 6.7321 -0.34%
2017-12-18 0 8.910 8.910 8.920 8.720 8.960 19,746,662 174,981,031 8.8613 6.762 6.762 6.769 6.618 6.800 26,020,394 6.7248 -0.22%
2017-12-15 0 8.930 8.920 8.930 8.840 9.060 55,258,607 493,577,881 8.9321 6.777 6.769 6.777 6.709 6.876 72,814,874 6.7785 -1.22%
2017-12-14 0 9.040 9.030 9.040 8.780 9.240 47,924,573 434,390,029 9.0640 6.860 6.853 6.860 6.663 7.012 63,150,737 6.8786 2.73%
2017-12-13 0 8.800 8.800 8.810 8.530 8.890 27,949,066 244,701,301 8.7553 6.678 6.678 6.686 6.473 6.747 36,828,792 6.6443 1.15%
2017-12-12 0 8.700 8.690 8.700 8.610 8.820 23,045,115 200,242,183 8.6891 6.602 6.595 6.602 6.534 6.693 30,366,801 6.5941 -0.80%
2017-12-11 0 8.770 8.760 8.770 8.660 8.880 31,433,933 274,828,808 8.7431 6.655 6.648 6.655 6.572 6.739 41,420,839 6.6350 -0.34%
2017-12-08 0 8.800 8.790 8.800 8.510 8.940 37,685,938 330,306,960 8.7647 6.678 6.671 6.678 6.458 6.784 49,659,175 6.6515 1.62%
2017-12-07 0 8.660 8.650 8.660 8.470 8.980 57,631,535 497,922,405 8.6398 6.572 6.564 6.572 6.428 6.815 75,941,707 6.5566 -1.81%
2017-12-06 0 8.820 8.810 8.820 8.690 9.110 79,924,850 707,730,166 8.8549 6.693 6.686 6.693 6.595 6.914 105,317,854 6.7199 -3.82%
2017-12-05 0 9.170 9.160 9.170 9.090 9.270 26,647,600 244,199,240 9.1640 6.959 6.951 6.959 6.898 7.035 35,113,836 6.9545 0.00%
2017-12-04 0 9.170 9.160 9.170 9.070 9.270 24,494,629 225,409,092 9.2024 6.959 6.951 6.959 6.883 7.035 32,276,842 6.9836 0.11%
2017-12-01 0 9.160 9.150 9.160 9.030 9.230 32,229,185 294,128,734 9.1262 6.951 6.944 6.951 6.853 7.005 42,468,752 6.9258 0.22%
2017-11-30 0 9.140 9.130 9.140 9.000 9.160 32,542,439 295,736,696 9.0877 6.936 6.929 6.936 6.830 6.951 42,881,530 6.8966 -0.33%
2017-11-29 0 9.170 9.170 9.180 9.110 9.470 48,991,698 449,517,540 9.1754 6.959 6.959 6.967 6.914 7.187 64,556,899 6.9631 -1.93%
2017-11-28 0 9.350 9.340 9.350 9.280 9.490 38,115,500 357,869,793 9.3891 7.096 7.088 7.096 7.043 7.202 50,225,214 7.1253 -0.21%
2017-11-27 0 9.370 9.360 9.370 9.310 9.570 27,884,487 262,970,408 9.4307 7.111 7.103 7.111 7.065 7.263 36,743,695 7.1569 -0.32%
2017-11-24 0 9.400 9.400 9.410 9.260 9.540 43,152,477 406,241,650 9.4141 7.134 7.134 7.141 7.027 7.240 56,862,494 7.1443 1.51%
2017-11-23 0 9.260 9.260 9.270 9.140 9.550 66,044,925 617,029,389 9.3426 7.027 7.027 7.035 6.936 7.247 87,028,124 7.0900 0.98%
2017-11-22 0 9.170 9.170 9.180 9.010 9.300 63,111,290 579,472,657 9.1818 6.959 6.959 6.967 6.838 7.058 83,162,441 6.9680 2.92%
2017-11-21 0 8.910 8.910 8.920 8.820 8.970 31,941,568 283,467,950 8.8746 6.762 6.762 6.769 6.693 6.807 42,089,755 6.7348 0.22%
2017-11-20 0 8.890 8.890 8.900 8.810 8.960 40,642,238 361,446,943 8.8934 6.747 6.747 6.754 6.686 6.800 53,554,724 6.7491 0.11%
2017-11-17 0 8.880 8.880 8.890 8.860 9.000 36,940,504 329,586,544 8.9221 6.739 6.739 6.747 6.724 6.830 48,676,908 6.7709 0.57%
2017-11-16 0 8.830 8.830 8.840 8.670 9.060 49,585,500 440,604,997 8.8858 6.701 6.701 6.709 6.580 6.876 65,339,359 6.7433 1.03%
2017-11-15 0 8.740 8.730 8.740 8.620 8.830 56,666,865 493,195,978 8.7034 6.633 6.625 6.633 6.542 6.701 74,670,551 6.6050 -2.02%
2017-11-14 0 8.920 8.910 8.920 8.860 9.050 49,322,341 440,159,662 8.9241 6.769 6.762 6.769 6.724 6.868 64,992,591 6.7725 -0.78%
2017-11-13 0 8.990 8.980 8.990 8.900 9.310 78,817,873 709,795,591 9.0055 6.822 6.815 6.822 6.754 7.065 103,859,178 6.8342 -2.92%
2017-11-10 0 9.260 9.260 9.270 9.130 9.310 24,204,868 223,346,928 9.2274 7.027 7.027 7.035 6.929 7.065 31,895,021 7.0026 0.22%
2017-11-09 0 9.240 9.240 9.250 9.160 9.320 39,540,500 365,060,237 9.2326 7.012 7.012 7.020 6.951 7.073 52,102,952 7.0065 0.22%
2017-11-08 0 9.220 9.220 9.230 9.170 9.480 96,216,857 889,222,668 9.2419 6.997 6.997 7.005 6.959 7.194 126,786,011 7.0136 -2.74%
2017-11-07 0 9.480 9.480 9.490 9.440 9.710 54,019,528 514,203,475 9.5188 7.194 7.194 7.202 7.164 7.369 71,182,126 7.2238 -0.84%
2017-11-06 0 9.560 9.560 9.570 9.330 9.640 55,172,455 522,122,633 9.4635 7.255 7.255 7.263 7.080 7.316 72,701,351 7.1817 -1.14%
2017-11-03 0 9.670 9.660 9.670 9.580 9.750 28,891,929 278,785,608 9.6493 7.338 7.331 7.338 7.270 7.399 38,071,213 7.3227 0.52%
2017-11-02 0 9.620 9.620 9.630 9.540 9.860 43,121,500 414,132,602 9.6039 7.301 7.301 7.308 7.240 7.483 56,821,675 7.2883 -0.72%
2017-11-01 0 9.690 9.690 9.700 9.520 9.890 65,164,243 630,044,652 9.6686 7.354 7.354 7.361 7.225 7.505 85,867,640 7.3374 -1.42%
2017-10-31 0 9.830 9.830 9.840 9.730 9.950 52,086,615 510,380,325 9.7987 7.460 7.460 7.467 7.384 7.551 68,635,105 7.4361 -1.21%
2017-10-30 0 9.950 9.940 9.950 9.890 10.38 81,846,623 820,184,855 10.021 7.551 7.543 7.551 7.505 7.877 107,850,195 7.6049 -3.21%
2017-10-27 0 10.28 10.26 10.28 9.890 10.50 134,785,792 1,373,332,696 10.189 7.801 7.786 7.801 7.505 7.968 177,608,720 7.7323 -2.84%
2017-10-26 0 10.58 10.56 10.58 10.48 10.74 24,338,600 258,283,151 10.612 8.029 8.014 8.029 7.953 8.150 32,071,241 8.0534 0.00%
2017-10-25 0 10.58 10.58 10.60 10.48 10.82 27,884,000 296,354,893 10.628 8.029 8.029 8.044 7.953 8.211 36,743,053 8.0656 0.76%
2017-10-24 0 10.50 10.48 10.50 10.38 10.62 28,358,813 297,891,576 10.504 7.968 7.953 7.968 7.877 8.059 37,368,720 7.9717 -0.38%
2017-10-23 0 10.54 10.52 10.54 10.32 10.70 45,813,367 480,033,905 10.478 7.999 7.984 7.999 7.832 8.120 60,368,778 7.9517 -0.75%
2017-10-20 0 10.62 10.62 10.64 10.54 10.76 42,498,056 452,312,003 10.643 8.059 8.059 8.075 7.999 8.166 56,000,156 8.0770 0.38%
2017-10-19 0 10.58 10.58 10.60 10.48 11.04 57,412,686 614,944,362 10.711 8.029 8.029 8.044 7.953 8.378 75,653,328 8.1285 -3.47%
2017-10-18 0 10.96 10.94 10.96 10.84 11.08 30,923,015 337,874,425 10.926 8.317 8.302 8.317 8.226 8.409 40,747,597 8.2919 -0.36%
2017-10-17 0 11.00 10.98 11.00 10.64 11.18 57,168,248 623,301,824 10.903 8.348 8.333 8.348 8.075 8.484 75,331,229 8.2741 0.00%
2017-10-16 0 11.00 11.00 11.04 10.90 12.08 198,772,248 2,244,199,913 11.290 8.348 8.348 8.378 8.272 9.167 261,924,377 8.5681 -2.65%
2017-10-13 1 - - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 8.575 - - - - 0 - 0.00%
2017-10-11 0 11.30 11.28 11.30 10.54 11.78 383,429,086 4,321,255,641 11.270 8.575 8.560 8.575 7.999 8.940 505,248,723 8.5527 14.37%
2017-10-10 0 9.880 9.870 9.880 9.690 9.900 35,331,700 346,122,438 9.7964 7.498 7.490 7.498 7.354 7.513 46,556,970 7.4344 0.00%
2017-10-09 0 9.880 9.870 9.880 9.780 10.00 41,029,123 404,839,917 9.8671 7.498 7.490 7.498 7.422 7.589 54,064,527 7.4881 -0.90%
2017-10-06 0 9.970 9.960 9.970 9.900 10.14 37,119,864 371,005,552 9.9948 7.566 7.559 7.566 7.513 7.695 48,913,253 7.5850 0.50%
2017-10-04 0 9.920 9.920 9.950 9.910 10.12 26,044,785 260,187,863 9.9900 7.528 7.528 7.551 7.521 7.680 34,319,500 7.5813 0.30%
2017-10-03 0 9.890 9.890 9.900 9.710 10.02 48,113,100 477,159,031 9.9174 7.505 7.505 7.513 7.369 7.604 63,399,161 7.5263 3.02%
2017-09-29 1 - - - - - 0 0 - 7.285 - - - - 0 - 0.00%
2017-09-28 0 9.600 9.590 9.600 9.560 9.700 19,878,870 190,908,050 9.6036 7.285 7.278 7.285 7.255 7.361 26,194,606 7.2881 -0.93%
2017-09-27 0 9.690 9.690 9.700 9.620 9.850 29,447,654 287,364,377 9.7585 7.354 7.354 7.361 7.301 7.475 38,803,498 7.4056 0.31%
2017-09-26 0 9.660 9.650 9.660 9.540 9.750 37,593,426 362,222,573 9.6353 7.331 7.323 7.331 7.240 7.399 49,537,271 7.3121 -0.62%
2017-09-25 0 9.720 9.720 9.730 9.510 10.10 80,674,303 784,246,700 9.7211 7.376 7.376 7.384 7.217 7.665 106,305,416 7.3773 -3.57%
2017-09-22 0 10.08 10.08 10.10 10.02 10.24 28,084,568 283,775,970 10.104 7.650 7.650 7.665 7.604 7.771 37,007,344 7.6681 -0.79%
2017-09-21 0 10.16 10.16 10.18 10.08 10.36 37,858,820 386,199,919 10.201 7.710 7.710 7.726 7.650 7.862 49,886,983 7.7415 0.40%
2017-09-20 0 10.12 10.12 10.14 9.860 10.38 70,702,457 719,319,402 10.174 7.680 7.680 7.695 7.483 7.877 93,165,405 7.7209 1.30%
2017-09-19 0 9.990 9.980 9.990 9.880 10.34 58,334,564 591,673,480 10.143 7.581 7.574 7.581 7.498 7.847 76,868,097 7.6973 0.30%
2017-09-18 0 9.960 9.950 9.960 9.870 10.02 37,596,298 374,335,678 9.9567 7.559 7.551 7.559 7.490 7.604 49,541,055 7.5561 0.81%
2017-09-15 0 9.880 9.880 9.890 9.790 9.970 36,955,161 364,668,375 9.8679 7.498 7.498 7.505 7.430 7.566 48,696,222 7.4886 -0.50%
2017-09-14 0 9.930 9.920 9.930 9.880 10.04 27,805,500 276,027,998 9.9271 7.536 7.528 7.536 7.498 7.619 36,639,613 7.5336 -1.10%
2017-09-13 0 10.04 10.02 10.04 9.860 10.12 39,709,628 397,812,247 10.018 7.619 7.604 7.619 7.483 7.680 52,325,814 7.6026 1.21%
2017-09-12 0 9.920 9.920 9.930 9.820 10.06 40,145,634 398,581,340 9.9284 7.528 7.528 7.536 7.452 7.634 52,900,343 7.5346 0.00%
2017-09-11 0 9.920 9.910 9.920 9.790 10.12 40,149,327 397,643,942 9.9041 7.528 7.521 7.528 7.430 7.680 52,905,210 7.5162 -0.30%
2017-09-08 0 9.950 9.940 9.960 9.910 10.10 32,806,251 326,845,169 9.9629 7.551 7.543 7.559 7.521 7.665 43,229,158 7.5608 -1.29%
2017-09-07 0 10.08 10.06 10.08 10.02 10.32 33,143,739 335,330,674 10.117 7.650 7.634 7.650 7.604 7.832 43,673,869 7.6781 -1.37%
2017-09-06 0 10.22 10.20 10.22 10.10 10.28 30,834,572 314,085,319 10.186 7.756 7.741 7.756 7.665 7.801 40,631,055 7.7302 -0.39%
2017-09-05 0 10.26 10.24 10.26 10.08 10.38 49,767,614 511,492,699 10.278 7.786 7.771 7.786 7.650 7.877 65,579,332 7.7996 2.40%
2017-09-04 0 10.02 10.02 10.04 9.750 10.20 67,935,808 683,211,001 10.057 7.604 7.604 7.619 7.399 7.741 89,519,761 7.6320 1.73%
2017-09-01 0 9.850 9.840 9.850 9.750 9.900 30,898,623 303,350,938 9.8176 7.475 7.467 7.475 7.399 7.513 40,715,455 7.4505 0.31%
2017-08-31 0 9.820 9.810 9.820 9.680 10.04 78,875,521 774,952,934 9.8250 7.452 7.445 7.452 7.346 7.619 103,935,141 7.4561 -1.11%
2017-08-30 0 9.930 9.920 9.930 9.880 9.990 30,535,888 303,024,183 9.9235 7.536 7.528 7.536 7.498 7.581 40,237,475 7.5309 0.51%
2017-08-29 0 9.880 9.880 9.900 9.810 10.04 41,924,159 415,639,941 9.9141 7.498 7.498 7.513 7.445 7.619 55,243,925 7.5237 -1.40%
2017-08-28 0 10.02 10.00 10.02 9.970 10.40 84,472,781 850,486,080 10.068 7.604 7.589 7.604 7.566 7.892 111,310,713 7.6406 -3.84%
2017-08-25 0 10.42 10.40 10.42 10.12 10.68 86,186,522 906,406,082 10.517 7.908 7.892 7.908 7.680 8.105 113,568,928 7.9811 2.76%
2017-08-24 0 10.14 10.12 10.14 9.940 10.26 39,257,699 397,320,683 10.121 7.695 7.680 7.695 7.543 7.786 51,730,302 7.6806 0.60%
2017-08-22 1 - - - - - 0 0 - 7.650 - - - - 0 - 0.00%
2017-08-21 0 10.08 10.06 10.08 9.890 10.18 44,075,510 442,020,664 10.029 7.650 7.634 7.650 7.505 7.726 58,078,784 7.6107 1.61%
2017-08-18 0 9.920 9.910 9.920 9.920 10.08 24,768,991 247,112,509 9.9767 7.528 7.521 7.528 7.528 7.650 32,638,372 7.5712 -2.36%
2017-08-17 0 10.16 10.14 10.16 9.930 10.18 24,816,793 250,005,474 10.074 7.710 7.695 7.710 7.536 7.726 32,701,361 7.6451 0.20%
2017-08-16 0 10.14 10.12 10.14 10.00 10.16 18,920,124 190,921,299 10.091 7.695 7.680 7.695 7.589 7.710 24,931,255 7.6579 0.00%
2017-08-15 0 10.14 10.12 10.14 10.08 10.38 30,855,800 314,851,952 10.204 7.695 7.680 7.695 7.650 7.877 40,659,027 7.7437 -0.39%
2017-08-14 0 10.18 10.16 10.18 9.970 10.28 28,317,748 287,291,825 10.145 7.726 7.710 7.726 7.566 7.801 37,314,608 7.6992 1.39%
2017-08-11 0 10.04 10.02 10.04 9.850 10.16 53,242,717 532,395,907 9.9994 7.619 7.604 7.619 7.475 7.710 70,158,514 7.5885 -2.52%
2017-08-10 0 10.30 10.28 10.30 10.08 10.50 46,574,738 477,534,567 10.253 7.817 7.801 7.817 7.650 7.968 61,372,044 7.7810 -1.15%
2017-08-09 0 10.42 10.40 10.42 10.16 10.54 63,271,100 656,922,448 10.383 7.908 7.892 7.908 7.710 7.999 83,373,024 7.8793 0.77%
2017-08-08 0 10.34 10.34 10.36 9.950 10.56 152,312,922 1,568,330,475 10.297 7.847 7.847 7.862 7.551 8.014 200,704,412 7.8141 4.87%
2017-08-07 0 9.860 9.860 9.870 9.710 9.980 39,821,082 391,959,796 9.8430 7.483 7.483 7.490 7.369 7.574 52,472,678 7.4698 0.41%
2017-08-04 0 9.820 9.810 9.820 9.720 9.880 26,486,356 259,326,621 9.7910 7.452 7.445 7.452 7.376 7.498 34,901,363 7.4303 0.61%
2017-08-03 0 9.760 9.750 9.760 9.710 9.870 30,258,801 295,137,228 9.7538 7.407 7.399 7.407 7.369 7.490 39,872,355 7.4021 -1.31%
2017-08-02 0 9.890 9.860 9.890 9.760 9.950 28,017,921 276,310,869 9.8619 7.505 7.483 7.505 7.407 7.551 36,919,523 7.4841 0.20%
2017-08-01 0 9.870 9.860 9.870 9.760 10.00 41,562,887 409,314,060 9.8481 7.490 7.483 7.490 7.407 7.589 54,767,873 7.4736 -1.50%
2017-07-31 0 10.02 10.02 10.04 9.950 10.24 37,612,001 378,269,695 10.057 7.604 7.604 7.619 7.551 7.771 49,561,747 7.6323 -0.99%
2017-07-28 0 10.12 10.12 10.14 10.02 10.40 64,598,926 659,366,614 10.207 7.680 7.680 7.695 7.604 7.892 85,122,715 7.7461 -0.59%
2017-07-27 0 10.18 10.16 10.18 9.660 10.38 103,866,533 1,044,105,651 10.052 7.726 7.710 7.726 7.331 7.877 136,866,073 7.6287 4.09%
2017-07-26 0 9.780 9.770 9.780 9.640 9.910 70,475,687 685,788,393 9.7309 7.422 7.414 7.422 7.316 7.521 92,866,588 7.3847 -1.41%
2017-07-25 0 9.920 9.910 9.920 9.780 9.970 62,420,306 616,620,497 9.8785 7.528 7.521 7.528 7.422 7.566 82,251,924 7.4967 -1.20%
2017-07-24 0 10.04 10.04 10.06 9.330 10.14 220,886,122 2,161,837,639 9.7871 7.619 7.619 7.634 7.080 7.695 291,064,072 7.4274 0.00%
2017-07-21 0 10.04 10.02 10.04 9.730 10.28 104,394,228 1,045,078,628 10.011 7.619 7.604 7.619 7.384 7.801 137,561,422 7.5972 2.14%
2017-07-20 0 9.830 9.820 9.830 9.660 9.890 90,608,330 884,642,386 9.7634 7.460 7.452 7.460 7.331 7.505 119,395,593 7.4093 -0.91%
2017-07-19 0 9.920 9.910 9.920 9.830 9.960 39,097,143 386,207,018 9.8781 7.528 7.521 7.528 7.460 7.559 51,518,735 7.4964 -0.40%
2017-07-18 0 9.960 9.950 9.960 9.800 10.16 67,593,078 671,169,765 9.9296 7.559 7.551 7.559 7.437 7.710 89,068,142 7.5355 -1.97%
2017-07-17 0 10.16 10.14 10.16 10.10 10.54 63,875,907 654,234,210 10.242 7.710 7.695 7.710 7.665 7.999 84,169,985 7.7728 -2.50%
2017-07-14 0 10.42 10.40 10.42 10.26 10.48 35,578,745 368,287,333 10.351 7.908 7.892 7.908 7.786 7.953 46,882,504 7.8555 0.58%
2017-07-13 0 10.36 10.34 10.36 10.32 10.58 52,989,206 553,022,186 10.437 7.862 7.847 7.862 7.832 8.029 69,824,459 7.9202 0.58%
2017-07-12 0 10.30 10.28 10.30 10.26 10.60 54,001,332 558,368,831 10.340 7.817 7.801 7.817 7.786 8.044 71,158,149 7.8469 -1.53%
2017-07-11 0 10.46 10.44 10.46 10.20 10.60 79,543,744 825,963,264 10.384 7.938 7.923 7.938 7.741 8.044 104,815,666 7.8802 0.19%
2017-07-10 0 10.44 10.44 10.46 10.12 10.60 86,597,670 895,257,239 10.338 7.923 7.923 7.938 7.680 8.044 114,110,702 7.8455 -0.38%
2017-07-07 0 10.48 10.48 10.50 10.16 10.62 80,774,500 842,633,030 10.432 7.953 7.953 7.968 7.710 8.059 106,437,447 7.9167 -0.57%
2017-07-06 0 10.54 10.52 10.54 10.14 10.66 183,105,941 1,915,276,031 10.460 7.999 7.984 7.999 7.695 8.090 241,280,712 7.9380 7.88%
2017-07-05 0 9.770 9.760 9.770 9.570 9.870 47,346,697 461,166,278 9.7402 7.414 7.407 7.414 7.263 7.490 62,389,263 7.3918 0.00%
2017-07-04 0 9.770 9.770 9.780 9.650 10.18 58,071,957 574,070,546 9.8855 7.414 7.414 7.422 7.323 7.726 76,522,056 7.5020 -1.01%
2017-07-03 0 9.870 9.870 9.900 9.560 9.970 56,295,714 554,264,800 9.8456 7.490 7.490 7.513 7.255 7.566 74,181,481 7.4717 2.39%
2017-06-30 0 9.640 9.630 9.640 9.610 9.810 40,382,485 391,050,847 9.6837 7.316 7.308 7.316 7.293 7.445 53,212,445 7.3489 -2.63%
2017-06-29 0 9.900 9.900 9.910 9.820 10.02 40,416,061 400,313,614 9.9048 7.513 7.513 7.521 7.452 7.604 53,256,688 7.5167 0.92%
2017-06-28 0 9.810 9.810 9.820 9.770 10.12 63,737,279 630,662,027 9.8947 7.445 7.445 7.452 7.414 7.680 83,987,313 7.5090 -3.63%
2017-06-27 0 10.18 10.16 10.18 10.06 10.36 69,209,000 706,384,920 10.207 7.726 7.710 7.726 7.634 7.862 91,197,460 7.7457 0.99%
2017-06-26 0 10.08 10.06 10.08 9.730 10.16 49,168,890 492,481,477 10.016 7.650 7.634 7.650 7.384 7.710 64,790,387 7.6012 2.75%
2017-06-23 0 9.810 9.800 9.810 9.650 9.960 34,486,161 337,070,161 9.7741 7.445 7.437 7.445 7.323 7.559 45,442,794 7.4175 -1.11%
2017-06-22 0 9.920 9.910 9.920 9.840 10.12 71,780,805 712,620,203 9.9277 7.528 7.521 7.528 7.467 7.680 94,586,356 7.5341 -1.59%
2017-06-21 0 10.08 10.06 10.08 9.920 10.26 45,733,309 461,024,256 10.081 7.650 7.634 7.650 7.528 7.786 60,263,284 7.6502 0.20%
2017-06-20 0 10.06 10.04 10.06 10.00 10.42 69,958,897 707,549,666 10.114 7.634 7.619 7.634 7.589 7.908 92,185,608 7.6753 -1.57%
2017-06-19 0 10.22 10.20 10.24 10.14 10.74 80,977,826 841,874,857 10.396 7.756 7.741 7.771 7.695 8.150 106,705,372 7.8897 1.59%
2017-06-16 0 10.06 10.06 10.08 9.840 10.50 89,095,809 898,992,782 10.090 7.634 7.634 7.650 7.467 7.968 117,402,527 7.6574 -2.90%
2017-06-15 0 10.36 10.36 10.38 10.10 10.64 99,489,688 1,033,698,445 10.390 7.862 7.862 7.877 7.665 8.075 131,098,656 7.8849 0.78%
2017-06-14 0 10.28 10.26 10.28 10.28 11.12 114,135,132 1,215,789,187 10.652 7.801 7.786 7.801 7.801 8.439 150,397,119 8.0839 -3.93%
2017-06-13 0 10.70 10.70 10.72 10.34 11.44 236,777,511 2,573,925,537 10.871 8.120 8.120 8.135 7.847 8.682 312,004,330 8.2496 -2.90%
2017-06-12 0 11.02 11.02 11.04 9.550 11.02 507,600,919 5,212,857,027 10.270 8.363 8.363 8.378 7.247 8.363 668,871,313 7.7935 21.37%
2017-06-09 0 9.080 9.070 9.080 8.810 9.390 153,506,448 1,405,315,330 9.1548 6.891 6.883 6.891 6.686 7.126 202,277,135 6.9475 3.18%
2017-06-08 0 8.800 8.790 8.800 8.480 8.870 86,656,734 760,021,015 8.7705 6.678 6.671 6.678 6.435 6.731 114,188,531 6.6558 2.44%
2017-06-07 0 8.590 8.580 8.590 8.350 8.620 90,913,759 773,570,112 8.5088 6.519 6.511 6.519 6.337 6.542 119,798,060 6.4573 -1.04%
2017-06-06 0 8.680 8.670 8.680 8.630 8.860 52,362,790 457,815,081 8.7431 6.587 6.580 6.587 6.549 6.724 68,999,024 6.6351 -0.57%
2017-06-05 0 8.730 8.720 8.730 8.580 8.930 97,660,044 858,133,180 8.7869 6.625 6.618 6.625 6.511 6.777 128,687,714 6.6683 2.11%
2017-06-02 0 8.550 8.550 8.560 8.330 8.620 96,870,110 821,971,999 8.4853 6.489 6.489 6.496 6.322 6.542 127,646,809 6.4394 3.01%
2017-06-01 0 8.300 8.300 8.310 8.250 8.400 27,248,657 226,512,565 8.3128 6.299 6.299 6.306 6.261 6.375 35,905,855 6.3085 -0.36%
2017-05-31 0 8.330 8.330 8.340 8.170 8.430 73,454,102 613,076,338 8.3464 6.322 6.322 6.329 6.200 6.397 96,791,278 6.3340 1.34%
2017-05-29 0 8.220 8.210 8.220 8.060 8.270 23,732,260 194,791,339 8.2079 6.238 6.231 6.238 6.117 6.276 31,272,260 6.2289 0.24%
2017-05-26 0 8.200 8.200 8.210 8.040 8.280 25,601,340 208,926,405 8.1608 6.223 6.223 6.231 6.101 6.284 33,735,167 6.1931 0.12%
2017-05-25 0 8.190 8.180 8.190 8.020 8.220 40,664,037 329,512,240 8.1033 6.215 6.208 6.215 6.086 6.238 53,583,449 6.1495 2.25%
2017-05-24 0 8.010 8.010 8.020 7.870 8.050 31,065,315 247,695,088 7.9734 6.079 6.079 6.086 5.972 6.109 40,935,107 6.0509 -0.99%
2017-05-23 0 8.090 8.090 8.100 8.020 8.170 40,456,704 326,708,157 8.0755 6.139 6.139 6.147 6.086 6.200 53,310,244 6.1284 -0.98%
2017-05-22 0 8.170 8.170 8.180 8.000 8.250 46,563,500 380,435,693 8.1703 6.200 6.200 6.208 6.071 6.261 61,357,236 6.2003 1.87%
2017-05-19 0 8.020 8.020 8.030 7.800 8.070 39,528,476 315,333,849 7.9774 6.086 6.086 6.094 5.919 6.124 52,087,108 6.0540 1.78%
2017-05-18 0 7.880 7.870 7.880 7.760 7.910 31,181,000 244,624,331 7.8453 5.980 5.972 5.980 5.889 6.003 41,087,547 5.9537 0.00%
2017-05-17 0 7.880 7.870 7.880 7.810 8.040 48,038,295 380,223,055 7.9150 5.980 5.972 5.980 5.927 6.101 63,300,590 6.0066 0.95%
2017-05-16 0 8.200 8.200 8.210 8.100 8.210 57,191,979 466,969,397 8.1649 5.924 5.924 5.931 5.851 5.931 79,171,113 5.8982 0.61%
2017-05-15 0 8.150 8.150 8.160 8.110 8.230 51,911,745 423,432,133 8.1568 5.887 5.887 5.895 5.859 5.945 71,861,661 5.8923 -0.49%
2017-05-12 0 8.190 8.180 8.190 8.100 8.220 40,227,882 327,833,017 8.1494 5.916 5.909 5.916 5.851 5.938 55,687,637 5.8870 -0.61%
2017-05-11 0 8.240 8.210 8.240 8.050 8.300 49,627,982 407,526,088 8.2116 5.952 5.931 5.952 5.815 5.996 68,700,238 5.9319 1.73%
2017-05-10 0 8.100 8.090 8.100 8.000 8.190 54,381,422 440,762,723 8.1050 5.851 5.844 5.851 5.779 5.916 75,280,446 5.8549 0.00%
2017-05-09 0 8.100 8.090 8.100 7.840 8.130 76,614,974 613,206,006 8.0037 5.851 5.844 5.851 5.663 5.873 106,058,452 5.7818 0.75%
2017-05-08 0 8.040 8.030 8.040 7.840 8.150 56,783,717 454,681,360 8.0072 5.808 5.801 5.808 5.663 5.887 78,605,954 5.7843 0.00%
2017-05-05 0 8.040 8.040 8.050 7.990 8.120 41,405,300 333,160,455 8.0463 5.808 5.808 5.815 5.772 5.866 57,317,542 5.8125 -0.86%
2017-05-04 0 8.110 8.110 8.120 7.990 8.200 84,926,700 683,831,708 8.0520 5.859 5.859 5.866 5.772 5.924 117,564,412 5.8167 -1.46%
2017-05-02 0 8.230 8.220 8.230 8.130 8.440 95,198,638 785,389,650 8.2500 5.945 5.938 5.945 5.873 6.097 131,783,901 5.9597 -2.49%
2017-04-28 0 8.440 8.440 8.450 8.310 8.670 159,614,697 1,354,196,765 8.4842 6.097 6.097 6.104 6.003 6.263 220,955,341 6.1288 -5.49%
2017-04-27 0 8.930 8.930 8.940 8.880 9.050 61,033,500 545,311,034 8.9346 6.451 6.451 6.458 6.415 6.538 84,488,948 6.4542 -1.33%
2017-04-26 0 9.050 9.050 9.060 8.940 9.230 75,025,850 680,099,518 9.0649 6.538 6.538 6.545 6.458 6.668 103,858,621 6.5483 -1.63%
2017-04-25 0 9.200 9.190 9.200 8.960 9.250 66,324,832 606,354,128 9.1422 6.646 6.639 6.646 6.473 6.682 91,813,762 6.6042 1.32%
2017-04-24 0 9.080 9.070 9.080 8.980 9.240 30,589,874 277,338,569 9.0664 6.559 6.552 6.559 6.487 6.675 42,345,700 6.5494 -1.30%
2017-04-21 0 9.200 9.190 9.200 9.100 9.320 21,788,876 200,804,228 9.2159 6.646 6.639 6.646 6.574 6.733 30,162,439 6.6574 -0.43%
2017-04-20 0 9.240 9.230 9.240 9.090 9.410 48,851,824 451,563,844 9.2435 6.675 6.668 6.675 6.566 6.798 67,625,799 6.6774 -0.32%
2017-04-19 0 9.270 9.260 9.270 8.910 9.320 103,826,800 954,420,004 9.1924 6.697 6.689 6.697 6.436 6.733 143,727,905 6.6405 3.23%
2017-04-18 0 8.980 8.970 8.980 8.860 9.100 63,222,159 566,565,695 8.9615 6.487 6.480 6.487 6.400 6.574 87,518,718 6.4737 -1.43%
2017-04-13 0 9.110 9.100 9.110 8.920 9.130 30,149,518 273,265,192 9.0637 6.581 6.574 6.581 6.444 6.595 41,736,113 6.5475 0.11%
2017-04-12 0 9.100 9.090 9.100 8.830 9.100 48,419,644 433,670,999 8.9565 6.574 6.566 6.574 6.379 6.574 67,027,530 6.4700 0.55%
2017-04-11 0 9.050 9.050 9.060 8.920 9.170 66,487,392 601,977,947 9.0540 6.538 6.538 6.545 6.444 6.624 92,038,795 6.5405 0.89%
2017-04-10 0 8.970 8.960 8.970 8.800 9.110 78,113,609 695,788,537 8.9074 6.480 6.473 6.480 6.357 6.581 108,133,019 6.4346 -0.66%
2017-04-07 0 9.030 9.020 9.030 8.910 9.240 80,106,230 720,423,200 8.9933 6.523 6.516 6.523 6.436 6.675 110,891,413 6.4967 -1.95%
2017-04-06 0 9.210 9.200 9.210 9.110 9.470 58,053,000 535,937,575 9.2319 6.653 6.646 6.653 6.581 6.841 80,363,028 6.6690 -1.29%
2017-04-05 0 9.330 9.330 9.340 9.280 9.880 125,557,165 1,188,768,504 9.4679 6.740 6.740 6.747 6.704 7.137 173,809,347 6.8395 0.21%
2017-04-03 0 9.310 9.310 9.320 9.170 9.410 77,826,005 722,858,369 9.2881 6.725 6.725 6.733 6.624 6.798 107,734,888 6.7096 5.20%
2017-03-31 0 8.850 8.850 8.860 8.840 9.000 17,663,357 157,164,378 8.8978 6.393 6.393 6.400 6.386 6.501 24,451,464 6.4276 0.11%
2017-03-30 0 8.840 8.830 8.840 8.800 9.000 36,228,747 319,990,173 8.8325 6.386 6.379 6.386 6.357 6.501 50,151,617 6.3805 -1.78%
2017-03-29 0 9.000 8.990 9.000 8.910 9.150 30,643,259 276,910,209 9.0366 6.501 6.494 6.501 6.436 6.610 42,419,601 6.5279 -0.55%
2017-03-28 0 9.050 9.030 9.050 8.800 9.120 39,366,500 353,716,585 8.9852 6.538 6.523 6.538 6.357 6.588 54,495,222 6.4908 1.80%
2017-03-27 0 8.890 8.890 8.900 8.750 9.380 81,743,422 732,733,500 8.9638 6.422 6.422 6.429 6.321 6.776 113,157,786 6.4753 -2.31%
2017-03-24 0 9.100 9.090 9.100 8.800 9.180 74,959,316 680,888,837 9.0834 6.574 6.566 6.574 6.357 6.631 103,766,517 6.5617 3.76%
2017-03-23 0 8.770 8.770 8.780 8.670 8.900 42,753,009 376,011,579 8.7950 6.335 6.335 6.343 6.263 6.429 59,183,182 6.3534 -0.45%
2017-03-22 0 8.810 8.800 8.810 8.560 8.910 55,506,309 483,542,235 8.7115 6.364 6.357 6.364 6.184 6.436 76,837,632 6.2930 0.11%
2017-03-21 0 8.800 8.790 8.800 8.710 8.880 59,854,799 526,326,299 8.7934 6.357 6.350 6.357 6.292 6.415 82,857,267 6.3522 -1.01%
2017-03-20 0 8.890 8.880 8.890 8.600 9.050 118,258,750 1,052,021,838 8.8959 6.422 6.415 6.422 6.213 6.538 163,706,118 6.4263 0.57%
2017-03-17 0 8.840 8.830 8.840 8.710 9.710 301,621,232 2,718,470,578 9.0129 6.386 6.379 6.386 6.292 7.014 417,535,624 6.5108 -8.87%
2017-03-16 0 9.700 9.700 9.710 9.520 9.750 53,232,316 512,889,817 9.6349 7.007 7.007 7.014 6.877 7.043 73,689,734 6.9601 2.65%
2017-03-15 0 9.450 9.450 9.460 9.380 9.600 33,629,000 319,623,696 9.5044 6.827 6.827 6.834 6.776 6.935 46,552,775 6.8658 -0.74%
2017-03-14 0 9.520 9.510 9.520 9.370 9.680 49,137,360 468,542,964 9.5354 6.877 6.870 6.877 6.769 6.993 68,021,068 6.8882 0.53%
2017-03-13 0 9.470 9.470 9.480 9.220 9.660 55,502,661 528,167,463 9.5161 6.841 6.841 6.848 6.660 6.978 76,832,582 6.8743 1.72%
2017-03-10 0 9.310 9.310 9.320 9.030 9.450 56,773,560 525,871,230 9.2626 6.725 6.725 6.733 6.523 6.827 78,591,894 6.6912 2.99%
2017-03-09 0 9.040 9.040 9.050 8.980 9.240 41,957,378 380,156,429 9.0605 6.530 6.530 6.538 6.487 6.675 58,081,787 6.5452 -2.16%
2017-03-08 0 9.240 9.240 9.250 8.920 9.290 64,092,688 586,397,249 9.1492 6.675 6.675 6.682 6.444 6.711 88,723,795 6.6092 1.87%
2017-03-07 0 9.070 9.070 9.080 8.890 9.220 54,859,769 497,527,962 9.0691 6.552 6.552 6.559 6.422 6.660 75,942,624 6.5514 0.44%
2017-03-06 0 9.030 9.030 9.040 8.960 9.300 92,227,896 835,874,205 9.0631 6.523 6.523 6.530 6.473 6.718 127,671,490 6.5471 -2.27%
2017-03-03 0 9.240 9.230 9.240 9.130 9.460 71,091,446 658,654,481 9.2649 6.675 6.668 6.675 6.595 6.834 98,412,207 6.6928 -1.70%
2017-03-02 0 9.400 9.390 9.400 9.330 9.820 65,436,818 624,199,694 9.5390 6.790 6.783 6.790 6.740 7.094 90,584,481 6.8908 -1.88%
2017-03-01 0 9.580 9.570 9.580 9.470 9.700 33,742,417 322,293,032 9.5516 6.920 6.913 6.920 6.841 7.007 46,709,779 6.8999 0.42%
2017-02-28 0 9.540 9.540 9.550 9.530 9.920 40,312,456 390,655,296 9.6907 6.892 6.892 6.899 6.884 7.166 55,804,714 7.0004 -1.75%
2017-02-27 0 9.710 9.700 9.710 9.460 9.780 42,633,500 413,371,657 9.6959 7.014 7.007 7.014 6.834 7.065 59,017,745 7.0042 2.10%
2017-02-24 0 9.510 9.510 9.520 9.460 9.850 54,709,323 525,395,133 9.6034 6.870 6.870 6.877 6.834 7.115 75,734,361 6.9373 -2.56%
2017-02-23 0 9.760 9.750 9.760 9.700 10.08 55,211,762 541,629,632 9.8100 7.050 7.043 7.050 7.007 7.282 76,429,890 7.0866 -1.41%
2017-02-22 0 9.900 9.900 9.920 9.780 10.08 90,742,513 900,886,650 9.9279 7.152 7.152 7.166 7.065 7.282 125,615,268 7.1718 1.85%
2017-02-21 0 9.720 9.720 9.730 9.440 9.980 148,177,209 1,449,463,211 9.7820 7.022 7.022 7.029 6.819 7.209 205,122,375 7.0663 3.85%
2017-02-20 0 9.360 9.360 9.370 8.810 9.400 107,886,678 995,678,925 9.2289 6.762 6.762 6.769 6.364 6.790 149,348,012 6.6668 6.36%
2017-02-17 0 8.800 8.790 8.800 8.730 8.880 29,219,540 257,154,445 8.8008 6.357 6.350 6.357 6.306 6.415 40,448,740 6.3575 -0.34%
2017-02-16 0 8.830 8.830 8.840 8.780 8.990 69,906,600 619,114,366 8.8563 6.379 6.379 6.386 6.343 6.494 96,772,020 6.3977 -1.34%
2017-02-15 0 8.950 8.940 8.950 8.890 9.160 46,493,180 419,414,161 9.0210 6.465 6.458 6.465 6.422 6.617 64,360,718 6.5166 -0.11%
2017-02-14 0 8.960 8.950 8.960 8.750 9.150 86,884,902 782,636,779 9.0077 6.473 6.465 6.473 6.321 6.610 120,275,159 6.5071 1.01%
2017-02-13 0 8.870 8.870 8.880 8.610 8.950 61,166,935 539,294,383 8.8168 6.408 6.408 6.415 6.220 6.465 84,673,662 6.3691 2.54%
2017-02-10 0 8.650 8.650 8.660 8.610 8.840 51,886,800 452,087,123 8.7130 6.249 6.249 6.256 6.220 6.386 71,827,130 6.2941 -1.26%
2017-02-09 0 8.760 8.760 8.770 8.650 9.040 119,190,255 1,056,702,647 8.8657 6.328 6.328 6.335 6.249 6.530 164,995,604 6.4044 1.51%
2017-02-08 0 8.630 8.630 8.640 8.100 8.650 88,259,445 747,462,263 8.4689 6.234 6.234 6.241 5.851 6.249 122,177,945 6.1178 5.76%
2017-02-07 0 8.160 8.150 8.160 8.020 8.350 80,976,895 662,745,424 8.1844 5.895 5.887 5.895 5.794 6.032 112,096,679 5.9123 -2.28%
2017-02-06 0 8.350 8.340 8.350 8.130 8.370 67,021,258 555,760,590 8.2923 6.032 6.025 6.032 5.873 6.046 92,777,828 5.9902 3.34%
2017-02-03 0 8.080 8.080 8.090 7.810 8.130 54,741,134 438,117,407 8.0034 5.837 5.837 5.844 5.642 5.873 75,778,397 5.7816 3.72%
2017-02-02 0 7.790 7.780 7.790 7.740 7.850 21,413,102 166,442,561 7.7729 5.627 5.620 5.627 5.591 5.671 29,642,253 5.6150 -0.13%
2017-02-01 0 7.800 7.790 7.800 7.710 7.880 25,602,050 199,194,568 7.7804 5.635 5.627 5.635 5.570 5.692 35,441,033 5.6205 -0.51%
2017-01-27 0 7.840 7.830 7.840 7.750 7.950 32,682,275 256,115,181 7.8365 5.663 5.656 5.663 5.598 5.743 45,242,220 5.6610 -1.51%
2017-01-26 0 7.960 7.960 7.970 7.910 8.180 40,025,775 319,745,843 7.9885 5.750 5.750 5.757 5.714 5.909 55,407,860 5.7708 -1.49%
2017-01-25 0 8.080 8.060 8.080 8.020 8.270 21,853,814 176,847,778 8.0923 5.837 5.822 5.837 5.794 5.974 30,252,333 5.8458 -1.10%
2017-01-24 0 8.170 8.160 8.170 8.110 8.350 50,709,195 414,904,618 8.1820 5.902 5.895 5.902 5.859 6.032 70,196,966 5.9106 -1.80%
2017-01-23 0 8.320 8.310 8.320 8.180 8.350 46,677,192 387,563,355 8.3031 6.010 6.003 6.010 5.909 6.032 64,615,446 5.9980 2.34%
2017-01-20 0 8.130 8.130 8.140 8.060 8.270 40,889,454 333,554,473 8.1575 5.873 5.873 5.880 5.822 5.974 56,603,455 5.8928 0.00%
2017-01-19 0 8.130 8.130 8.140 8.110 8.230 24,419,922 199,462,906 8.1680 5.873 5.873 5.880 5.859 5.945 33,804,608 5.9005 -0.12%
2017-01-18 0 8.140 8.140 8.150 8.030 8.260 39,667,690 324,545,430 8.1816 5.880 5.880 5.887 5.801 5.967 54,912,161 5.9103 1.12%
2017-01-17 0 8.050 8.040 8.050 7.820 8.080 28,379,035 226,091,761 7.9669 5.815 5.808 5.815 5.649 5.837 39,285,225 5.7551 1.26%
2017-01-16 0 7.950 7.950 7.970 7.800 8.010 32,287,514 254,785,361 7.8911 5.743 5.743 5.757 5.635 5.786 44,695,750 5.7004 -0.38%
2017-01-13 0 7.980 7.980 7.990 7.750 8.070 74,394,184 594,934,057 7.9971 5.765 5.765 5.772 5.598 5.830 102,984,202 5.7769 2.70%
2017-01-12 0 7.770 7.760 7.770 7.690 7.930 43,379,622 339,647,832 7.8297 5.613 5.606 5.613 5.555 5.729 60,050,605 5.6560 0.39%
2017-01-11 0 7.740 7.740 7.750 7.590 7.850 64,371,696 499,753,785 7.7636 5.591 5.591 5.598 5.483 5.671 89,110,027 5.6083 1.98%
2017-01-10 0 7.590 7.580 7.590 7.330 7.650 79,882,700 604,224,160 7.5639 5.483 5.476 5.483 5.295 5.526 110,581,980 5.4640 3.69%
2017-01-09 0 7.320 7.320 7.330 7.310 7.440 43,868,833 322,770,523 7.3576 5.288 5.288 5.295 5.281 5.375 60,727,822 5.3150 1.24%
2017-01-06 0 7.230 7.230 7.240 7.190 7.410 25,926,839 189,029,317 7.2909 5.223 5.223 5.230 5.194 5.353 35,890,639 5.2668 -1.09%
2017-01-05 0 7.310 7.290 7.310 7.260 7.370 23,789,554 173,944,429 7.3118 5.281 5.266 5.281 5.245 5.324 32,931,986 5.2819 0.55%
2017-01-04 0 7.270 7.270 7.280 7.190 7.320 20,038,236 145,556,961 7.2640 5.252 5.252 5.259 5.194 5.288 27,739,020 5.2474 1.11%
2017-01-03 0 7.190 7.180 7.190 7.120 7.270 36,848,500 265,550,385 7.2065 5.194 5.187 5.194 5.143 5.252 51,009,544 5.2059 -0.69%
2016-12-30 0 7.240 7.240 7.250 7.200 7.380 12,020,000 87,479,502 7.2778 5.230 5.230 5.237 5.201 5.331 16,639,340 5.2574 0.14%
2016-12-29 0 7.230 7.220 7.230 7.100 7.310 17,214,880 124,851,061 7.2525 5.223 5.216 5.223 5.129 5.281 23,830,636 5.2391 1.54%
2016-12-28 0 7.120 7.110 7.120 7.040 7.180 17,130,897 121,956,403 7.1191 5.143 5.136 5.143 5.086 5.187 23,714,378 5.1427 0.28%
2016-12-23 0 7.100 7.100 7.110 7.030 7.170 21,614,950 153,195,195 7.0875 5.129 5.129 5.136 5.078 5.179 29,921,672 5.1199 -1.11%
2016-12-22 0 7.180 7.170 7.180 7.150 7.300 13,457,252 96,629,676 7.1805 5.187 5.179 5.187 5.165 5.273 18,628,934 5.1871 -0.83%
2016-12-21 0 7.240 7.240 7.250 7.230 7.360 15,403,716 111,892,076 7.2640 5.230 5.230 5.237 5.223 5.317 21,323,433 5.2474 -0.55%
2016-12-20 0 7.280 7.270 7.280 7.210 7.350 17,910,256 129,976,778 7.2571 5.259 5.252 5.259 5.208 5.310 24,793,248 5.2424 -0.41%
2016-12-19 0 7.310 7.300 7.310 7.170 7.390 26,981,635 197,114,758 7.3055 5.281 5.273 5.281 5.179 5.338 37,350,798 5.2774 0.83%
2016-12-16 0 7.250 7.250 7.260 7.160 7.420 45,090,785 329,058,899 7.2977 5.237 5.237 5.245 5.172 5.360 62,419,376 5.2717 0.83%
2016-12-15 0 7.190 7.180 7.190 7.100 7.300 51,213,157 367,212,019 7.1703 5.194 5.187 5.194 5.129 5.273 70,894,603 5.1797 -2.18%
2016-12-14 0 7.350 7.350 7.360 7.310 7.550 43,446,909 320,079,509 7.3671 5.310 5.310 5.317 5.281 5.454 60,143,751 5.3219 -2.13%
2016-12-13 0 7.510 7.490 7.510 7.390 7.580 30,639,631 229,911,053 7.5037 5.425 5.411 5.425 5.338 5.476 42,414,579 5.4206 0.67%
2016-12-12 0 7.460 7.450 7.460 7.380 7.700 37,037,486 275,650,416 7.4425 5.389 5.382 5.389 5.331 5.562 51,271,158 5.3763 -2.74%
2016-12-09 0 7.670 7.670 7.680 7.600 7.830 35,874,771 274,569,249 7.6535 5.541 5.541 5.548 5.490 5.656 49,661,606 5.5288 -1.29%
2016-12-08 0 7.770 7.760 7.770 7.620 7.790 67,105,025 518,819,926 7.7315 5.613 5.606 5.613 5.505 5.627 92,893,787 5.5851 2.37%
2016-12-07 0 7.590 7.580 7.590 7.440 7.600 92,070,214 693,014,244 7.5270 5.483 5.476 5.483 5.375 5.490 127,453,210 5.4374 5.12%
2016-12-06 0 7.220 7.220 7.230 7.160 7.300 22,218,548 160,935,117 7.2433 5.216 5.216 5.223 5.172 5.273 30,757,236 5.2324 1.26%
2016-12-05 0 7.130 7.130 7.140 7.070 7.150 25,426,528 180,766,270 7.1094 5.151 5.151 5.158 5.107 5.165 35,198,057 5.1357 -0.14%
2016-12-02 0 7.140 7.140 7.150 7.030 7.300 35,017,775 249,342,835 7.1205 5.158 5.158 5.165 5.078 5.273 48,475,263 5.1437 -2.19%
2016-12-01 0 7.300 7.300 7.310 7.250 7.470 29,724,348 218,974,925 7.3669 5.273 5.273 5.281 5.237 5.396 41,147,548 5.3217 0.00%
2016-11-30 0 7.300 7.290 7.300 7.230 7.430 29,518,351 216,636,056 7.3390 5.273 5.266 5.273 5.223 5.367 40,862,386 5.3016 1.11%
2016-11-29 0 7.220 7.220 7.230 7.080 7.300 31,428,000 226,731,981 7.2143 5.216 5.216 5.223 5.114 5.273 43,505,921 5.2115 1.26%
2016-11-28 0 7.130 7.130 7.140 7.130 7.210 25,799,333 184,617,430 7.1559 5.151 5.151 5.158 5.151 5.208 35,714,132 5.1693 -0.28%
2016-11-25 0 7.150 7.140 7.150 6.950 7.190 42,298,875 300,990,608 7.1158 5.165 5.158 5.165 5.021 5.194 58,554,522 5.1403 2.00%
2016-11-24 0 7.010 7.000 7.010 6.840 7.020 27,956,500 193,973,511 6.9384 5.064 5.057 5.064 4.941 5.071 38,700,308 5.0122 -0.14%
2016-11-23 0 7.020 7.010 7.020 7.000 7.130 24,232,110 170,289,129 7.0274 5.071 5.064 5.071 5.057 5.151 33,544,619 5.0765 -1.27%
2016-11-22 0 7.110 7.090 7.110 6.950 7.130 38,129,777 269,319,883 7.0632 5.136 5.122 5.136 5.021 5.151 52,783,221 5.1024 2.30%
2016-11-21 0 6.950 6.940 6.950 6.860 6.980 29,914,536 206,739,149 6.9110 5.021 5.013 5.021 4.956 5.042 41,410,826 4.9924 -0.29%
2016-11-18 0 6.970 6.970 6.980 6.760 7.020 33,012,660 228,770,457 6.9298 5.035 5.035 5.042 4.883 5.071 45,699,573 5.0060 2.50%
2016-11-17 0 6.800 6.790 6.800 6.780 6.990 34,638,204 236,698,377 6.8334 4.912 4.905 4.912 4.898 5.049 47,949,821 4.9364 -1.16%
2016-11-16 0 6.880 6.870 6.880 6.860 7.100 42,955,000 298,089,185 6.9396 4.970 4.963 4.970 4.956 5.129 59,462,799 5.0130 -1.71%
2016-11-15 0 7.000 7.000 7.010 6.970 7.130 27,916,708 196,369,685 7.0341 5.057 5.057 5.064 5.035 5.151 38,645,224 5.0813 -0.99%
2016-11-14 0 7.070 7.060 7.070 6.970 7.160 39,353,787 277,021,210 7.0393 5.107 5.100 5.107 5.035 5.172 54,477,624 5.0850 -1.67%
2016-11-11 0 7.190 7.190 7.200 7.080 7.310 42,712,348 305,701,421 7.1572 5.194 5.194 5.201 5.114 5.281 59,126,895 5.1703 -1.91%
2016-11-10 0 7.330 7.320 7.330 7.330 7.480 33,123,200 243,401,792 7.3484 5.295 5.288 5.295 5.295 5.403 45,852,594 5.3084 1.10%
2016-11-09 0 7.250 7.240 7.250 6.980 7.500 81,837,301 587,908,495 7.1839 5.237 5.230 5.237 5.042 5.418 113,287,743 5.1895 -2.55%
2016-11-08 0 7.440 7.440 7.450 7.370 7.560 35,227,420 262,623,179 7.4551 5.375 5.375 5.382 5.324 5.461 48,765,475 5.3854 -0.27%
2016-11-07 0 7.460 7.460 7.470 7.240 7.530 39,626,433 295,129,054 7.4478 5.389 5.389 5.396 5.230 5.440 54,855,049 5.3802 2.19%
2016-11-04 0 7.300 7.300 7.310 7.220 7.360 34,054,126 247,820,867 7.2773 5.273 5.273 5.281 5.216 5.317 47,141,279 5.2570 0.27%
2016-11-03 0 7.280 7.270 7.280 7.230 7.440 48,729,615 356,749,472 7.3210 5.259 5.252 5.259 5.223 5.375 67,456,625 5.2886 -1.22%
2016-11-02 0 7.370 7.360 7.370 7.330 7.560 55,715,692 412,296,655 7.4000 5.324 5.317 5.324 5.295 5.461 77,127,482 5.3457 -3.03%
2016-11-01 0 7.600 7.600 7.610 7.550 7.730 55,147,244 421,552,673 7.6441 5.490 5.490 5.497 5.454 5.584 76,340,577 5.5220 0.40%
2016-10-31 0 7.570 7.570 7.580 7.510 7.700 45,952,335 348,481,316 7.5835 5.468 5.468 5.476 5.425 5.562 63,612,023 5.4782 -1.82%
2016-10-28 0 7.710 7.710 7.740 7.650 7.860 69,202,376 535,977,140 7.7451 5.570 5.570 5.591 5.526 5.678 95,797,159 5.5949 -0.64%
2016-10-27 0 7.760 7.760 7.770 7.650 8.160 122,260,515 951,313,008 7.7810 5.606 5.606 5.613 5.526 5.895 169,245,779 5.6209 -4.32%
2016-10-26 0 8.110 8.110 8.120 8.010 8.500 209,770,883 1,721,715,515 8.2076 5.859 5.859 5.866 5.786 6.140 290,386,774 5.9290 -11.46%
2016-10-25 0 9.160 9.160 9.170 9.030 9.240 31,160,900 285,544,302 9.1635 6.617 6.617 6.624 6.523 6.675 43,136,174 6.6196 0.99%
2016-10-24 0 9.070 9.070 9.100 8.730 9.130 36,669,355 330,358,470 9.0091 6.552 6.552 6.574 6.306 6.595 50,761,553 6.5080 2.14%
2016-10-20 0 8.880 8.870 8.880 8.810 9.040 29,422,474 261,861,904 8.9001 6.415 6.408 6.415 6.364 6.530 40,729,663 6.4293 -1.00%
2016-10-19 0 8.970 8.950 8.970 8.920 9.090 40,559,000 365,255,664 9.0055 6.480 6.465 6.480 6.444 6.566 56,146,006 6.5055 -0.22%
2016-10-18 0 8.990 8.980 8.990 8.480 9.020 100,908,626 894,242,997 8.8619 6.494 6.487 6.494 6.126 6.516 139,688,263 6.4017 6.39%
2016-10-17 0 8.450 8.450 8.460 8.300 8.580 42,318,128 358,072,236 8.4614 6.104 6.104 6.111 5.996 6.198 58,581,174 6.1124 1.81%
2016-10-14 0 8.300 8.300 8.310 8.190 8.320 26,314,900 217,858,918 8.2789 5.996 5.996 6.003 5.916 6.010 36,427,834 5.9806 0.97%
2016-10-13 0 8.220 8.210 8.220 8.160 8.340 34,363,072 282,992,172 8.2354 5.938 5.931 5.938 5.895 6.025 47,568,955 5.9491 -1.08%
2016-10-12 0 8.310 8.310 8.320 8.140 8.340 45,276,882 373,193,107 8.2425 6.003 6.003 6.010 5.880 6.025 62,676,991 5.9542 1.22%
2016-10-11 0 8.210 8.210 8.220 8.120 8.440 70,086,581 580,441,213 8.2818 5.931 5.931 5.938 5.866 6.097 97,021,168 5.9826 2.24%
2016-10-07 0 8.030 8.020 8.030 7.860 8.050 28,985,380 231,360,577 7.9820 5.801 5.794 5.801 5.678 5.815 40,124,592 5.7661 1.13%
2016-10-06 0 7.940 7.940 7.950 7.880 8.070 41,851,111 333,915,716 7.9787 5.736 5.736 5.743 5.692 5.830 57,934,681 5.7637 2.32%
2016-10-05 0 7.760 7.760 7.770 7.740 7.880 17,614,048 137,240,594 7.7915 5.606 5.606 5.613 5.591 5.692 24,383,206 5.6285 -1.65%
2016-10-04 0 7.890 7.880 7.890 7.590 7.920 29,381,019 229,060,172 7.7962 5.700 5.692 5.700 5.483 5.721 40,672,276 5.6319 3.41%
2016-10-03 0 7.630 7.630 7.640 7.600 7.720 9,165,147 70,049,095 7.6430 5.512 5.512 5.519 5.490 5.577 12,687,354 5.5212 1.06%
2016-09-30 0 7.550 7.540 7.550 7.520 7.680 21,066,500 159,815,935 7.5863 5.454 5.447 5.454 5.432 5.548 29,162,450 5.4802 -2.71%
2016-09-29 0 7.760 7.750 7.760 7.590 7.770 25,196,298 193,875,150 7.6946 5.606 5.598 5.606 5.483 5.613 34,879,348 5.5585 2.11%
2016-09-28 0 7.600 7.600 7.610 7.420 7.720 33,492,021 254,776,777 7.6071 5.490 5.490 5.497 5.360 5.577 46,363,155 5.4952 2.43%
2016-09-27 0 7.420 7.420 7.430 7.340 7.500 29,345,800 217,908,325 7.4255 5.360 5.360 5.367 5.302 5.418 40,623,523 5.3641 0.41%
2016-09-26 0 7.390 7.380 7.390 7.320 7.580 26,802,793 198,699,297 7.4134 5.338 5.331 5.338 5.288 5.476 37,103,227 5.3553 -2.38%
2016-09-23 0 7.570 7.560 7.570 7.520 7.660 20,772,738 157,705,906 7.5920 5.468 5.461 5.468 5.432 5.533 28,755,794 5.4843 -0.53%
2016-09-22 0 7.610 7.610 7.620 7.550 7.880 50,016,500 384,252,539 7.6825 5.497 5.497 5.505 5.454 5.692 69,238,065 5.5497 -1.81%
2016-09-21 0 7.750 7.750 7.760 7.530 7.900 81,146,164 622,144,320 7.6670 5.598 5.598 5.606 5.440 5.707 112,330,999 5.5385 -2.27%
2016-09-20 0 7.930 7.930 7.940 7.880 8.020 31,062,002 245,956,045 7.9182 5.729 5.729 5.736 5.692 5.794 42,999,269 5.7200 -0.38%
2016-09-19 0 7.960 7.960 7.970 7.910 8.080 33,187,334 265,222,890 7.9917 5.750 5.750 5.757 5.714 5.837 45,941,375 5.7731 1.40%
2016-09-15 0 7.850 7.850 7.870 7.800 7.970 16,554,704 130,306,485 7.8713 5.671 5.671 5.685 5.635 5.757 22,916,751 5.6861 0.51%
2016-09-14 0 7.810 7.810 7.820 7.670 7.910 19,430,000 151,933,220 7.8195 5.642 5.642 5.649 5.541 5.714 26,897,036 5.6487 0.13%
2016-09-13 0 7.800 7.800 7.810 7.790 8.120 34,538,504 272,161,824 7.8800 5.635 5.635 5.642 5.627 5.866 47,811,806 5.6924 -0.51%
2016-09-12 0 7.840 7.840 7.850 7.800 8.050 37,944,149 299,989,124 7.9061 5.663 5.663 5.671 5.635 5.815 52,526,256 5.7112 -5.66%
2016-09-09 0 8.310 8.310 8.320 8.260 8.480 50,520,076 423,164,259 8.3762 6.003 6.003 6.010 5.967 6.126 69,935,168 6.0508 0.12%
2016-09-08 0 8.300 8.300 8.310 8.140 8.320 33,027,538 272,387,676 8.2473 5.996 5.996 6.003 5.880 6.010 45,720,169 5.9577 1.97%
2016-09-07 0 8.140 8.140 8.160 8.090 8.390 50,747,225 418,585,554 8.2484 5.880 5.880 5.895 5.844 6.061 70,249,611 5.9585 -1.09%
2016-09-06 0 8.230 8.220 8.230 7.930 8.270 72,821,098 592,578,853 8.1375 5.945 5.938 5.945 5.729 5.974 100,806,572 5.8784 4.84%
2016-09-05 0 7.850 7.850 7.870 7.610 7.910 34,467,530 269,300,745 7.8132 5.671 5.671 5.685 5.497 5.714 47,713,556 5.6441 3.43%
2016-09-02 0 7.590 7.590 7.600 7.440 7.590 23,463,470 176,088,699 7.5048 5.483 5.483 5.490 5.375 5.483 32,480,587 5.4214 1.34%
2016-09-01 0 7.490 7.490 7.500 7.450 7.590 24,800,016 186,388,207 7.5156 5.411 5.411 5.418 5.382 5.483 34,330,773 5.4292 -0.53%
2016-08-31 0 7.530 7.500 7.530 7.460 7.590 36,168,141 272,106,079 7.5234 5.440 5.418 5.440 5.389 5.483 50,067,720 5.4348 0.13%
2016-08-30 0 7.520 7.520 7.530 7.260 7.550 50,699,200 376,144,792 7.4191 5.432 5.432 5.440 5.245 5.454 70,183,130 5.3595 2.04%
2016-08-29 0 7.370 7.360 7.370 7.320 7.540 33,348,000 247,034,781 7.4078 5.324 5.317 5.324 5.288 5.447 46,163,786 5.3513 -0.94%
2016-08-26 0 7.440 7.440 7.450 7.330 7.570 40,451,362 301,987,342 7.4654 5.375 5.375 5.382 5.295 5.468 55,997,002 5.3929 0.81%
2016-08-25 0 7.380 7.370 7.380 7.340 7.460 30,911,500 228,664,912 7.3974 5.331 5.324 5.331 5.302 5.389 42,790,928 5.3438 0.27%
2016-08-24 0 7.360 7.360 7.370 7.280 7.480 30,050,000 221,253,427 7.3628 5.317 5.317 5.324 5.259 5.403 41,598,350 5.3188 0.96%
2016-08-23 0 7.290 7.290 7.300 7.230 7.500 50,657,000 372,924,170 7.3618 5.266 5.266 5.273 5.223 5.418 70,124,712 5.3180 -1.09%
2016-08-22 0 7.370 7.370 7.380 7.330 7.600 51,099,060 377,319,003 7.3841 5.324 5.324 5.331 5.295 5.490 70,736,658 5.3341 -2.38%
2016-08-19 0 7.550 7.540 7.550 7.520 7.830 53,582,200 406,558,557 7.5876 5.454 5.447 5.454 5.432 5.656 74,174,080 5.4811 -3.45%
2016-08-18 0 7.820 7.810 7.820 7.730 8.120 40,501,549 319,955,674 7.8998 5.649 5.642 5.649 5.584 5.866 56,066,476 5.7067 -3.10%
2016-08-17 0 8.070 8.070 8.080 7.920 8.160 35,862,369 289,952,867 8.0852 5.830 5.830 5.837 5.721 5.895 49,644,438 5.8406 0.87%
2016-08-16 0 8.000 7.990 8.000 7.930 8.250 26,204,667 211,009,478 8.0524 5.779 5.772 5.779 5.729 5.960 36,275,238 5.8169 -1.60%
2016-08-15 0 8.130 8.130 8.140 8.000 8.170 28,620,235 232,809,386 8.1344 5.873 5.873 5.880 5.779 5.902 39,619,120 5.8762 1.37%
2016-08-12 0 8.020 8.020 8.030 7.880 8.090 40,295,088 322,318,752 7.9990 5.794 5.794 5.801 5.692 5.844 55,780,671 5.7783 1.01%
2016-08-11 0 7.940 7.940 7.950 7.890 8.300 71,381,854 574,505,485 8.0483 5.736 5.736 5.743 5.700 5.996 98,814,221 5.8140 -3.64%
2016-08-10 0 8.240 8.240 8.250 8.150 8.550 36,675,300 305,928,072 8.3415 5.952 5.952 5.960 5.887 6.176 50,769,782 6.0258 -2.25%
2016-08-09 0 8.430 8.430 8.470 8.390 8.600 56,542,200 479,744,775 8.4847 6.090 6.090 6.119 6.061 6.213 78,271,621 6.1292 1.32%
2016-08-08 0 8.320 8.310 8.320 8.260 8.450 35,801,134 298,075,211 8.3259 6.010 6.003 6.010 5.967 6.104 49,559,670 6.0145 -0.72%
2016-08-05 0 8.380 8.370 8.380 8.310 8.490 28,259,654 237,624,367 8.4086 6.054 6.046 6.054 6.003 6.133 39,119,966 6.0742 1.95%
2016-08-04 0 8.220 8.220 8.230 8.180 8.400 27,417,088 226,832,762 8.2734 5.938 5.938 5.945 5.909 6.068 37,953,598 5.9766 0.24%
2016-08-03 0 8.200 8.190 8.200 8.120 8.500 61,096,858 504,521,955 8.2577 5.924 5.916 5.924 5.866 6.140 84,576,654 5.9653 -2.73%
2016-08-01 0 8.430 8.430 8.470 8.130 8.500 59,675,678 499,686,944 8.3734 6.090 6.090 6.119 5.873 6.140 82,609,309 6.0488 4.72%
2016-07-29 0 8.050 8.040 8.050 8.020 8.570 87,963,587 727,527,670 8.2708 5.815 5.808 5.815 5.794 6.191 121,768,388 5.9747 2.68%
2016-07-28 0 7.840 7.840 7.850 7.600 7.950 29,882,253 233,699,189 7.8207 5.663 5.663 5.671 5.490 5.743 41,366,137 5.6495 1.29%
2016-07-27 0 7.740 7.730 7.740 7.540 7.950 35,899,928 277,751,193 7.7368 5.591 5.584 5.591 5.447 5.743 49,696,431 5.5890 -1.65%
2016-07-26 0 7.870 7.870 7.900 7.420 8.050 51,150,342 402,763,160 7.8741 5.685 5.685 5.707 5.360 5.815 70,807,648 5.6881 5.21%
2016-07-25 0 7.480 7.460 7.480 7.350 7.680 25,347,811 190,074,799 7.4987 5.403 5.389 5.403 5.310 5.548 35,089,088 5.4169 -0.80%
2016-07-22 0 7.540 7.520 7.550 7.440 7.620 27,345,184 206,688,570 7.5585 5.447 5.432 5.454 5.375 5.505 37,854,061 5.4601 0.53%
2016-07-21 0 7.500 7.500 7.510 7.350 7.680 58,245,581 440,396,817 7.5610 5.418 5.418 5.425 5.310 5.548 80,629,619 5.4620 1.63%
2016-07-20 0 7.380 7.370 7.380 7.050 7.420 52,312,489 380,829,290 7.2799 5.331 5.324 5.331 5.093 5.360 72,416,413 5.2589 4.68%
2016-07-19 0 7.050 7.040 7.060 6.990 7.140 22,401,109 158,386,375 7.0705 5.093 5.086 5.100 5.049 5.158 31,009,956 5.1076 -0.84%
2016-07-18 0 7.110 7.110 7.130 6.890 7.140 28,429,456 200,923,721 7.0674 5.136 5.136 5.151 4.977 5.158 39,355,023 5.1054 2.89%
2016-07-15 0 6.910 6.910 6.920 6.820 6.990 24,732,100 171,491,083 6.9339 4.992 4.992 4.999 4.927 5.049 34,236,757 5.0090 1.02%
2016-07-14 0 6.840 6.840 6.850 6.770 6.890 15,406,000 105,400,657 6.8415 4.941 4.941 4.948 4.891 4.977 21,326,595 4.9422 0.59%
2016-07-13 0 6.800 6.790 6.800 6.770 6.990 26,744,474 183,494,309 6.8610 4.912 4.905 4.912 4.891 5.049 37,022,495 4.9563 -1.31%
2016-07-12 0 6.890 6.880 6.890 6.640 6.900 33,938,345 229,785,377 6.7707 4.977 4.970 4.977 4.797 4.984 46,981,003 4.8910 4.24%
2016-07-11 0 6.610 6.610 6.620 6.590 6.740 28,482,971 189,569,825 6.6555 4.775 4.775 4.782 4.761 4.869 39,429,104 4.8079 0.92%
2016-07-08 0 6.550 6.540 6.570 6.500 6.640 11,573,214 75,801,406 6.5497 4.732 4.724 4.746 4.695 4.797 16,020,852 4.7314 -0.76%
2016-07-07 0 6.600 6.590 6.600 6.390 6.690 28,162,519 185,700,303 6.5939 4.768 4.761 4.768 4.616 4.833 38,985,501 4.7633 4.10%
2016-07-06 0 6.340 6.350 6.360 6.320 6.480 25,081,655 160,042,537 6.3809 4.580 4.587 4.594 4.565 4.681 34,720,647 4.6094 -2.61%
2016-07-05 0 6.510 6.510 6.520 6.500 6.690 20,272,464 134,033,802 6.6116 4.703 4.703 4.710 4.695 4.833 28,063,263 4.7761 -2.98%
2016-07-04 0 6.710 6.720 6.730 6.380 6.740 32,975,235 219,073,781 6.6436 4.847 4.854 4.862 4.609 4.869 45,647,766 4.7992 4.52%
2016-06-30 0 6.420 6.400 6.420 6.290 6.440 22,838,314 145,837,793 6.3857 4.638 4.623 4.638 4.544 4.652 31,615,180 4.6129 3.22%
2016-06-29 0 6.220 6.210 6.240 6.180 6.300 9,721,106 60,599,615 6.2338 4.493 4.486 4.508 4.464 4.551 13,456,971 4.5032 0.81%
2016-06-28 0 6.170 6.150 6.160 6.100 6.190 17,601,553 108,201,615 6.1473 4.457 4.443 4.450 4.407 4.472 24,365,909 4.4407 -1.28%
2016-06-27 0 6.250 6.250 6.260 6.140 6.320 13,988,308 87,255,709 6.2378 4.515 4.515 4.522 4.435 4.565 19,364,077 4.5061 0.16%
2016-06-24 0 6.240 6.230 6.250 5.960 6.530 35,800,924 221,571,096 6.1890 4.508 4.500 4.515 4.305 4.717 49,559,380 4.4708 -3.85%
2016-06-23 0 6.490 6.480 6.500 6.390 6.600 15,697,569 101,774,968 6.4835 4.688 4.681 4.695 4.616 4.768 21,730,215 4.6836 -0.61%
2016-06-22 0 6.530 6.510 6.530 6.360 6.550 22,501,271 146,199,053 6.4974 4.717 4.703 4.717 4.594 4.732 31,148,610 4.6936 0.93%
2016-06-21 0 6.470 6.460 6.470 6.360 6.540 24,385,900 157,843,708 6.4727 4.674 4.667 4.674 4.594 4.724 33,757,511 4.6758 1.41%
2016-06-20 0 6.380 6.370 6.390 6.200 6.390 15,204,200 96,080,186 6.3193 4.609 4.602 4.616 4.479 4.616 21,047,242 4.5650 1.59%
2016-06-17 0 6.280 6.260 6.290 6.180 6.330 18,376,989 114,948,296 6.2550 4.537 4.522 4.544 4.464 4.573 25,439,348 4.5185 1.29%
2016-06-16 0 6.200 6.180 6.200 6.140 6.340 23,600,645 146,447,928 6.2053 4.479 4.464 4.479 4.435 4.580 32,670,479 4.4826 -2.97%
2016-06-15 0 6.390 6.370 6.400 6.160 6.450 22,836,041 144,975,568 6.3485 4.616 4.602 4.623 4.450 4.659 31,612,034 4.5861 2.08%
2016-06-14 0 6.260 6.250 6.270 6.090 6.300 27,296,334 170,150,961 6.2335 4.522 4.515 4.529 4.399 4.551 37,786,438 4.5030 1.46%
2016-06-13 0 6.170 6.170 6.180 6.130 6.300 31,418,858 194,515,250 6.1910 4.457 4.457 4.464 4.428 4.551 43,493,266 4.4723 -3.59%
2016-06-10 0 6.400 6.400 6.420 6.360 6.560 27,663,301 177,817,895 6.4279 4.623 4.623 4.638 4.594 4.739 38,294,432 4.6434 -2.29%
2016-06-08 0 6.550 6.540 6.570 6.430 6.630 33,688,850 220,232,664 6.5373 4.732 4.724 4.746 4.645 4.789 46,635,626 4.7224 -0.76%
2016-06-07 0 6.600 6.580 6.590 6.430 6.600 81,340,219 531,923,633 6.5395 4.768 4.753 4.761 4.645 4.768 112,599,630 4.7240 5.43%
2016-06-06 0 6.260 6.240 6.250 5.970 6.270 37,157,828 229,208,021 6.1685 4.522 4.508 4.515 4.313 4.529 51,437,748 4.4560 4.86%
2016-06-03 0 5.970 5.970 5.980 5.850 6.030 18,306,830 108,775,956 5.9418 4.313 4.313 4.320 4.226 4.356 25,342,227 4.2923 1.02%
2016-06-02 0 5.910 5.900 5.910 5.850 5.940 20,459,360 120,636,962 5.8964 4.269 4.262 4.269 4.226 4.291 28,321,984 4.2595 -0.84%
2016-06-01 0 5.960 5.950 5.960 5.900 5.990 17,931,926 106,653,906 5.9477 4.305 4.298 4.305 4.262 4.327 24,823,246 4.2965 -0.33%
2016-05-31 0 5.980 5.970 6.000 5.910 6.030 28,307,448 169,473,538 5.9869 4.320 4.313 4.334 4.269 4.356 39,186,127 4.3248 1.18%
2016-05-30 0 5.910 5.910 5.920 5.660 5.970 40,825,214 240,782,896 5.8979 4.269 4.269 4.277 4.089 4.313 56,514,527 4.2605 3.50%
2016-05-27 0 5.710 5.690 5.720 5.620 5.750 19,823,585 113,179,238 5.7093 4.125 4.110 4.132 4.060 4.154 27,441,878 4.1243 0.71%
2016-05-26 0 5.670 5.650 5.670 5.610 5.740 10,170,570 57,517,322 5.6553 4.096 4.081 4.096 4.053 4.146 14,079,166 4.0853 -0.53%
2016-05-25 0 5.700 5.700 5.720 5.570 5.740 27,926,100 158,197,788 5.6649 4.118 4.118 4.132 4.024 4.146 38,658,225 4.0922 2.89%
2016-05-24 0 5.540 5.530 5.560 5.500 5.600 15,807,384 87,451,511 5.5323 4.002 3.995 4.016 3.973 4.045 21,882,233 3.9965 0.00%
2016-05-23 0 5.540 5.530 5.540 5.460 5.720 23,782,400 132,995,380 5.5922 4.002 3.995 4.002 3.944 4.132 32,922,083 4.0397 2.51%
2016-05-20 0 5.630 5.630 5.640 5.610 5.700 18,972,440 107,254,387 5.6532 3.904 3.904 3.911 3.890 3.952 27,360,837 3.9200 0.00%
2016-05-19 0 5.630 5.620 5.640 5.590 5.690 14,911,500 84,134,380 5.6422 3.904 3.897 3.911 3.876 3.946 21,504,410 3.9124 -0.88%
2016-05-18 0 5.680 5.680 5.690 5.610 5.720 17,195,684 97,664,428 5.6796 3.939 3.939 3.946 3.890 3.966 24,798,514 3.9383 -0.35%
2016-05-17 0 5.700 5.700 5.710 5.530 5.730 15,973,081 89,934,850 5.6304 3.952 3.952 3.959 3.835 3.973 23,035,354 3.9042 1.42%
2016-05-16 0 5.620 5.610 5.620 5.430 5.740 17,583,262 98,746,257 5.6159 3.897 3.890 3.897 3.765 3.980 25,357,454 3.8942 0.00%
2016-05-13 0 5.620 5.610 5.630 5.530 5.760 17,887,990 101,024,104 5.6476 3.897 3.890 3.904 3.835 3.994 25,796,913 3.9161 -1.92%
2016-05-12 0 5.730 5.730 5.740 5.590 5.840 18,117,061 104,280,726 5.7559 3.973 3.973 3.980 3.876 4.050 26,127,265 3.9913 0.88%
2016-05-11 0 5.680 5.670 5.680 5.520 5.760 26,339,084 149,239,363 5.6661 3.939 3.932 3.939 3.828 3.994 37,984,539 3.9290 1.97%
2016-05-10 0 5.570 5.560 5.570 5.410 5.650 30,398,010 167,568,915 5.5125 3.862 3.855 3.862 3.751 3.918 43,838,062 3.8225 -0.54%
2016-05-09 0 5.600 5.590 5.600 5.590 5.720 18,921,014 106,848,707 5.6471 3.883 3.876 3.883 3.876 3.966 27,286,674 3.9158 -0.18%
2016-05-06 0 5.610 5.610 5.620 5.600 5.780 25,334,817 143,543,067 5.6658 3.890 3.890 3.897 3.883 4.008 36,536,250 3.9288 -2.77%
2016-05-05 0 5.770 5.770 5.780 5.750 5.890 28,761,121 166,518,379 5.7897 4.001 4.001 4.008 3.987 4.084 41,477,446 4.0147 -1.37%
2016-05-04 0 5.850 5.850 5.870 5.680 5.930 31,392,329 183,023,398 5.8302 4.056 4.056 4.070 3.939 4.112 45,272,006 4.0427 1.39%
2016-05-03 0 5.770 5.760 5.770 5.740 5.900 28,020,819 163,008,754 5.8174 4.001 3.994 4.001 3.980 4.091 40,409,830 4.0339 -1.87%
2016-04-29 0 5.880 5.870 5.890 5.850 6.010 32,124,941 189,281,408 5.8920 4.077 4.070 4.084 4.056 4.167 46,328,532 4.0856 -2.49%
2016-04-28 0 6.030 6.040 6.060 6.020 6.210 24,079,452 146,885,208 6.1000 4.181 4.188 4.202 4.174 4.306 34,725,843 4.2299 -1.47%
2016-04-27 0 6.120 6.100 6.120 6.060 6.190 18,281,913 111,688,777 6.1093 4.244 4.230 4.244 4.202 4.292 26,365,004 4.2363 -0.97%
2016-04-26 0 6.180 6.180 6.190 6.050 6.300 32,212,164 197,565,137 6.1332 4.285 4.285 4.292 4.195 4.369 46,454,319 4.2529 -0.80%
2016-04-25 0 6.230 6.220 6.230 6.200 6.560 52,646,683 335,744,919 6.3773 4.320 4.313 4.320 4.299 4.549 75,923,673 4.4221 0.48%
2016-04-22 0 6.200 6.200 6.210 6.120 6.260 26,063,339 161,380,244 6.1918 4.299 4.299 4.306 4.244 4.341 37,586,878 4.2935 -1.43%
2016-04-21 0 6.290 6.270 6.290 6.150 6.330 28,002,810 175,766,219 6.2767 4.362 4.348 4.362 4.265 4.389 40,383,858 4.3524 2.11%
2016-04-20 0 6.160 6.140 6.160 6.020 6.310 33,504,511 206,516,408 6.1638 4.271 4.258 4.271 4.174 4.375 48,318,059 4.2741 -1.60%
2016-04-19 0 6.260 6.260 6.280 6.180 6.390 41,472,634 260,645,346 6.2848 4.341 4.341 4.355 4.285 4.431 59,809,176 4.3579 -0.32%
2016-04-18 0 6.280 6.270 6.300 6.200 6.330 28,377,950 177,680,397 6.2612 4.355 4.348 4.369 4.299 4.389 40,924,861 4.3416 -1.57%
2016-04-15 0 6.380 6.380 6.390 6.320 6.500 43,277,307 276,586,308 6.3910 4.424 4.424 4.431 4.382 4.507 62,411,759 4.4316 -2.45%
2016-04-14 0 6.540 6.530 6.540 6.400 6.590 87,814,326 572,329,904 6.5175 4.535 4.528 4.535 4.438 4.570 126,640,194 4.5193 3.65%
2016-04-13 0 6.310 6.300 6.310 6.040 6.330 117,931,338 729,919,547 6.1894 4.375 4.369 4.375 4.188 4.389 170,073,020 4.2918 4.99%
2016-04-12 0 6.010 5.990 6.000 5.940 6.060 66,374,554 398,546,154 6.0045 4.167 4.154 4.160 4.119 4.202 95,721,129 4.1636 -0.83%
2016-04-11 0 6.060 6.040 6.060 5.750 6.090 68,993,620 413,271,157 5.9900 4.202 4.188 4.202 3.987 4.223 99,498,178 4.1536 3.41%
2016-04-08 0 5.860 5.860 5.870 5.650 5.910 41,306,900 241,257,284 5.8406 4.063 4.063 4.070 3.918 4.098 59,570,165 4.0500 1.03%
2016-04-07 0 5.800 5.790 5.800 5.790 6.050 26,186,197 154,143,642 5.8864 4.022 4.015 4.022 4.015 4.195 37,764,056 4.0818 -2.36%
2016-04-06 0 5.940 5.920 5.930 5.790 5.980 73,345,295 434,339,918 5.9219 4.119 4.105 4.112 4.015 4.147 105,773,885 4.1063 1.54%
2016-04-05 0 5.850 5.850 5.860 5.820 6.010 36,567,857 215,699,107 5.8986 4.056 4.056 4.063 4.036 4.167 52,735,820 4.0902 -3.78%
2016-04-01 0 6.080 6.070 6.080 6.060 6.330 33,680,469 205,988,404 6.1160 4.216 4.209 4.216 4.202 4.389 48,571,814 4.2409 -3.49%
2016-03-31 0 6.300 6.290 6.300 6.180 6.390 47,673,701 300,619,155 6.3058 4.369 4.362 4.369 4.285 4.431 68,751,957 4.3725 2.27%
2016-03-30 0 6.160 6.150 6.170 6.090 6.320 45,333,700 281,753,392 6.2151 4.271 4.265 4.278 4.223 4.382 65,377,358 4.3096 0.33%
2016-03-29 0 6.140 6.130 6.140 6.100 6.430 45,631,500 282,801,800 6.1975 4.258 4.251 4.258 4.230 4.459 65,806,826 4.2975 -4.06%
2016-03-24 0 6.400 6.390 6.400 6.380 6.550 23,287,368 150,382,455 6.4577 4.438 4.431 4.438 4.424 4.542 33,583,550 4.4779 -1.69%
2016-03-23 0 6.510 6.510 6.520 6.430 6.700 40,514,298 265,157,884 6.5448 4.514 4.514 4.521 4.459 4.646 58,427,125 4.5383 -0.31%
2016-03-22 0 6.530 6.520 6.530 6.500 6.790 38,386,742 251,951,790 6.5635 4.528 4.521 4.528 4.507 4.708 55,358,900 4.5512 -3.40%
2016-03-21 0 6.760 6.760 6.770 6.740 6.940 32,220,695 219,457,952 6.8111 4.687 4.687 4.694 4.674 4.812 46,466,622 4.7229 -1.46%
2016-03-18 0 6.860 6.840 6.880 6.750 6.960 40,057,934 274,585,158 6.8547 4.757 4.743 4.771 4.681 4.826 57,768,986 4.7532 1.18%
2016-03-17 0 6.780 6.780 6.790 6.750 6.900 32,420,713 220,869,175 6.8126 4.701 4.701 4.708 4.681 4.785 46,755,075 4.7240 1.95%
2016-03-16 0 6.650 6.650 6.660 6.650 6.920 19,252,756 129,479,261 6.7252 4.611 4.611 4.618 4.611 4.798 27,765,091 4.6634 -3.06%
2016-03-15 0 6.860 6.860 6.870 6.820 7.030 19,658,568 135,456,485 6.8905 4.757 4.757 4.764 4.729 4.875 28,350,327 4.7780 -2.42%
2016-03-14 0 7.030 7.020 7.030 7.010 7.240 34,090,315 242,030,259 7.0997 4.875 4.868 4.875 4.861 5.020 49,162,868 4.9230 1.74%
2016-03-11 0 6.910 6.890 6.900 6.450 6.930 42,286,333 286,477,493 6.7747 4.792 4.778 4.785 4.473 4.805 60,982,640 4.6977 5.66%
2016-03-10 0 6.540 6.530 6.540 6.470 6.860 35,230,887 235,016,327 6.6707 4.535 4.528 4.535 4.486 4.757 50,807,728 4.6256 -2.82%
2016-03-09 0 6.730 6.720 6.730 6.600 6.840 37,158,260 248,800,238 6.6957 4.667 4.660 4.667 4.577 4.743 53,587,262 4.6429 -2.75%
2016-03-08 0 6.920 6.910 6.920 6.750 7.200 54,045,841 374,528,334 6.9298 4.798 4.792 4.798 4.681 4.993 77,941,449 4.8053 -1.56%
2016-03-07 0 7.030 7.020 7.030 6.560 7.080 121,486,490 833,172,868 6.8582 4.875 4.868 4.875 4.549 4.909 175,200,032 4.7556 10.36%
2016-03-04 0 6.370 6.370 6.380 5.900 6.380 81,278,602 500,416,714 6.1568 4.417 4.417 4.424 4.091 4.424 117,214,792 4.2692 7.78%
2016-03-03 0 5.910 5.900 5.910 5.810 5.950 21,064,967 124,016,049 5.8873 4.098 4.091 4.098 4.029 4.126 30,378,546 4.0824 0.00%
2016-03-02 0 5.910 5.910 5.920 5.810 5.920 38,437,961 225,933,968 5.8779 4.098 4.098 4.105 4.029 4.105 55,432,765 4.0758 3.14%
2016-03-01 0 5.730 5.710 5.740 5.570 5.740 14,110,500 79,944,627 5.6656 3.973 3.959 3.980 3.862 3.980 20,349,259 3.9286 2.50%
2016-02-29 0 5.590 5.600 5.610 5.550 5.740 17,338,589 97,278,853 5.6105 3.876 3.883 3.890 3.848 3.980 25,004,602 3.8904 -1.06%
2016-02-26 0 5.650 5.650 5.660 5.540 5.670 20,019,667 112,202,747 5.6046 3.918 3.918 3.925 3.842 3.932 28,871,081 3.8863 3.86%
2016-02-25 0 5.440 5.440 5.450 5.410 5.680 22,846,253 126,273,283 5.5271 3.772 3.772 3.779 3.751 3.939 32,947,402 3.8326 -3.03%
2016-02-24 0 5.610 5.600 5.610 5.560 5.720 17,903,590 100,656,568 5.6221 3.890 3.883 3.890 3.855 3.966 25,819,410 3.8985 -2.60%
2016-02-23 0 5.760 5.740 5.750 5.710 5.940 23,270,625 134,697,636 5.7883 3.994 3.980 3.987 3.959 4.119 33,559,404 4.0137 -1.87%
2016-02-22 0 5.870 5.860 5.870 5.750 5.930 36,632,993 215,152,691 5.8732 4.070 4.063 4.070 3.987 4.112 52,829,755 4.0726 3.35%
2016-02-19 0 5.680 5.650 5.680 5.620 5.780 26,149,367 148,861,123 5.6927 3.939 3.918 3.939 3.897 4.008 37,710,942 3.9474 -1.39%
2016-02-18 0 5.760 5.750 5.770 5.690 5.880 35,874,600 206,491,552 5.7559 3.994 3.987 4.001 3.946 4.077 51,736,050 3.9913 1.59%
2016-02-17 0 5.670 5.660 5.690 5.550 5.810 48,597,839 275,610,636 5.6713 3.932 3.925 3.946 3.848 4.029 70,084,690 3.9325 2.72%
2016-02-16 0 5.520 5.520 5.530 5.480 5.740 52,205,210 292,330,312 5.5996 3.828 3.828 3.835 3.800 3.980 75,287,009 3.8829 0.91%
2016-02-15 0 5.470 5.470 5.480 5.060 5.480 56,062,970 299,135,546 5.3357 3.793 3.793 3.800 3.509 3.800 80,850,423 3.6999 10.28%
2016-02-12 0 4.960 4.960 4.970 4.940 5.130 30,234,975 151,506,341 5.0110 3.439 3.439 3.446 3.425 3.557 43,602,944 3.4747 -3.50%
2016-02-11 0 5.140 5.130 5.140 5.120 5.200 36,513,767 188,133,548 5.1524 3.564 3.557 3.564 3.550 3.606 52,657,815 3.5728 -5.34%
2016-02-05 0 5.430 5.410 5.420 5.400 5.600 30,202,466 164,717,727 5.4538 3.765 3.751 3.758 3.744 3.883 43,556,061 3.7817 -1.09%
2016-02-04 0 5.490 5.480 5.490 5.450 5.660 44,025,764 243,953,704 5.5412 3.807 3.800 3.807 3.779 3.925 63,491,136 3.8423 0.73%
2016-02-03 0 5.450 5.460 5.470 5.350 5.570 57,610,654 312,841,976 5.4303 3.779 3.786 3.793 3.710 3.862 83,082,394 3.7654 -4.39%
2016-02-02 0 5.700 5.680 5.700 5.210 5.850 122,235,293 687,972,430 5.6283 3.952 3.939 3.952 3.613 4.056 176,279,908 3.9027 3.45%
2016-02-01 0 5.510 5.520 5.530 5.480 5.880 115,881,428 650,268,096 5.6115 3.821 3.828 3.835 3.800 4.077 167,116,771 3.8911 -6.77%
2016-01-29 0 5.910 5.920 5.930 5.820 6.200 232,159,279 1,379,242,848 5.9409 4.098 4.105 4.112 4.036 4.299 334,805,237 4.1195 -13.72%
2016-01-28 0 6.850 6.840 6.850 6.840 7.110 31,277,220 216,383,530 6.9182 4.750 4.743 4.750 4.743 4.930 45,106,003 4.7972 -3.11%
2016-01-27 0 7.070 7.060 7.070 6.900 7.140 28,593,839 201,172,858 7.0355 4.902 4.896 4.902 4.785 4.951 41,236,203 4.8785 1.58%
2016-01-26 0 6.960 6.960 6.970 6.860 7.200 29,346,122 205,640,603 7.0074 4.826 4.826 4.833 4.757 4.993 42,321,097 4.8591 -3.20%
2016-01-25 0 7.190 7.190 7.200 6.970 7.230 45,484,518 324,742,866 7.1396 4.986 4.986 4.993 4.833 5.013 65,594,858 4.9507 4.20%
2016-01-22 0 6.900 6.880 6.890 6.650 6.980 43,094,344 294,116,107 6.8249 4.785 4.771 4.778 4.611 4.840 62,147,902 4.7325 6.81%
2016-01-21 0 6.460 6.450 6.460 6.400 6.790 34,301,845 225,939,402 6.5868 4.479 4.473 4.479 4.438 4.708 49,467,923 4.5674 -2.42%
2016-01-20 0 6.620 6.600 6.620 6.600 6.950 28,783,521 194,255,218 6.7488 4.590 4.577 4.590 4.577 4.819 41,509,750 4.6797 -5.70%
2016-01-19 0 7.020 7.020 7.040 6.810 7.100 27,757,820 193,977,877 6.9882 4.868 4.868 4.882 4.722 4.923 40,030,549 4.8457 0.57%
2016-01-18 0 6.980 6.950 6.980 6.610 7.060 35,132,500 242,557,691 6.9041 4.840 4.819 4.840 4.583 4.896 50,665,840 4.7874 3.41%
2016-01-15 0 6.750 6.730 6.740 6.710 7.200 38,633,250 264,899,509 6.8568 4.681 4.667 4.674 4.653 4.993 55,714,398 4.7546 -5.73%
2016-01-14 0 7.160 7.160 7.170 6.950 7.260 24,507,905 174,577,396 7.1233 4.965 4.965 4.972 4.819 5.034 35,343,730 4.9394 -0.42%
2016-01-13 0 7.190 7.180 7.200 7.100 7.470 29,130,938 212,439,185 7.2926 4.986 4.979 4.993 4.923 5.180 42,010,772 5.0568 0.84%
2016-01-12 0 7.130 7.130 7.140 7.070 7.510 44,879,975 324,564,208 7.2318 4.944 4.944 4.951 4.902 5.208 64,723,024 5.0147 -2.86%
2016-01-11 0 7.340 7.320 7.350 7.270 7.530 29,629,076 217,779,390 7.3502 5.090 5.076 5.097 5.041 5.221 42,729,155 5.0967 -4.92%
2016-01-08 0 7.720 7.730 7.740 7.610 7.950 26,717,579 207,565,980 7.7689 5.353 5.360 5.367 5.277 5.513 38,530,381 5.3871 -0.77%
2016-01-07 0 7.780 7.790 7.820 7.600 8.180 48,460,637 379,470,140 7.8305 5.395 5.402 5.423 5.270 5.672 69,886,826 5.4298 -5.47%
2016-01-06 0 8.230 8.220 8.240 8.150 8.380 39,050,731 322,088,626 8.2480 5.707 5.700 5.714 5.651 5.811 56,316,462 5.7193 -0.84%
2016-01-05 0 8.300 8.290 8.300 8.120 8.800 38,544,194 325,941,792 8.4563 5.755 5.748 5.755 5.631 6.102 55,585,967 5.8637 -3.15%
2016-01-04 0 8.570 8.560 8.570 8.350 9.120 23,982,190 207,027,435 8.6325 5.943 5.936 5.943 5.790 6.324 34,585,578 5.9859 -5.09%
2015-12-31 0 9.030 9.010 9.050 9.000 9.160 8,355,400 75,651,094 9.0542 6.262 6.248 6.275 6.241 6.352 12,049,623 6.2783 -0.22%
2015-12-30 0 9.050 9.050 9.070 9.040 9.340 14,816,553 134,845,194 9.1010 6.275 6.275 6.289 6.268 6.477 21,367,483 6.3108 -2.06%
2015-12-29 0 9.240 9.200 9.240 9.110 9.300 10,532,000 97,211,840 9.2301 6.407 6.379 6.407 6.317 6.449 15,188,576 6.4003 1.09%
2015-12-28 0 9.140 9.140 9.150 9.120 9.350 10,159,960 93,410,616 9.1940 6.338 6.338 6.345 6.324 6.483 14,652,043 6.3753 -2.14%
2015-12-24 0 9.340 9.340 9.350 9.240 9.360 6,279,697 58,547,448 9.3233 6.477 6.477 6.483 6.407 6.490 9,056,177 6.4649 1.30%
2015-12-23 0 9.220 9.210 9.260 9.150 9.320 8,852,345 82,052,534 9.2690 6.393 6.386 6.421 6.345 6.463 12,766,285 6.4273 0.55%
2015-12-22 0 9.170 9.180 9.200 9.110 9.330 20,902,669 192,110,734 9.1907 6.359 6.366 6.379 6.317 6.470 30,144,490 6.3730 -1.71%
2015-12-21 0 9.330 9.320 9.340 9.170 9.430 20,583,701 192,227,694 9.3388 6.470 6.463 6.477 6.359 6.539 29,684,495 6.4757 -0.11%
2015-12-18 0 9.340 9.300 9.350 9.300 9.650 21,602,769 201,933,486 9.3476 6.477 6.449 6.483 6.449 6.691 31,154,129 6.4818 -1.89%
2015-12-17 0 9.520 9.520 9.540 9.490 9.830 28,350,431 272,849,046 9.6242 6.601 6.601 6.615 6.581 6.816 40,885,175 6.6735 0.21%
2015-12-16 0 9.500 9.500 9.510 9.460 9.720 21,101,438 201,176,997 9.5338 6.587 6.587 6.594 6.560 6.740 30,431,142 6.6109 -0.11%
2015-12-15 0 9.510 9.490 9.550 9.280 9.750 33,600,069 320,499,118 9.5386 6.594 6.581 6.622 6.435 6.761 48,455,867 6.6142 1.93%
2015-12-14 0 9.330 9.310 9.340 9.160 9.390 18,920,780 175,962,269 9.2999 6.470 6.456 6.477 6.352 6.511 27,286,337 6.4487 -1.69%
2015-12-11 0 9.490 9.480 9.500 9.380 9.590 18,122,069 171,474,128 9.4622 6.581 6.574 6.587 6.504 6.650 26,134,487 6.5612 -0.11%
2015-12-10 0 9.500 9.470 9.480 9.460 10.04 39,198,323 382,871,750 9.7676 6.587 6.567 6.574 6.560 6.962 56,529,310 6.7730 -4.52%
2015-12-09 0 9.950 9.930 9.940 9.280 9.970 46,545,640 454,050,542 9.7550 6.899 6.886 6.893 6.435 6.913 67,125,140 6.7642 5.63%
2015-12-08 0 9.420 9.410 9.420 9.310 9.510 22,598,753 212,676,331 9.4110 6.532 6.525 6.532 6.456 6.594 32,590,474 6.5257 -2.18%
2015-12-07 0 9.630 9.630 9.640 9.510 9.720 14,307,657 137,892,370 9.6377 6.678 6.678 6.685 6.594 6.740 20,633,586 6.6829 1.37%
2015-12-04 0 9.500 9.490 9.510 9.450 9.640 15,363,778 146,224,807 9.5175 6.587 6.581 6.594 6.553 6.685 22,156,656 6.5996 -1.55%
2015-12-03 0 9.650 9.640 9.650 9.560 9.760 13,555,660 130,324,065 9.6140 6.691 6.685 6.691 6.629 6.768 19,549,104 6.6665 -1.53%
2015-12-02 0 9.800 9.780 9.790 9.550 9.840 26,575,872 259,212,335 9.7537 6.795 6.782 6.789 6.622 6.823 38,326,020 6.7634 1.34%
2015-12-01 0 9.670 9.640 9.680 9.590 9.840 16,558,095 160,579,193 9.6979 6.705 6.685 6.712 6.650 6.823 23,879,024 6.7247 1.68%
2015-11-30 0 9.510 9.540 9.580 9.300 9.620 24,097,390 229,407,704 9.5200 6.594 6.615 6.643 6.449 6.671 34,751,712 6.6013 1.49%
2015-11-27 0 9.370 9.380 9.390 9.310 9.850 27,011,610 256,262,483 9.4871 6.497 6.504 6.511 6.456 6.830 38,954,413 6.5785 -3.90%
2015-11-26 0 9.750 9.740 9.750 9.550 9.950 14,647,236 142,870,605 9.7541 6.761 6.754 6.761 6.622 6.899 21,123,305 6.7636 -0.20%
2015-11-25 0 9.770 9.750 9.790 9.720 9.910 12,968,572 127,186,143 9.8073 6.775 6.761 6.789 6.740 6.872 18,702,444 6.8005 0.21%
2015-11-24 0 9.750 9.750 9.760 9.740 10.00 21,035,864 207,222,923 9.8509 6.761 6.761 6.768 6.754 6.934 30,336,575 6.8308 -2.89%
2015-11-23 0 10.04 10.04 10.06 9.960 10.24 22,364,970 225,362,561 10.077 6.962 6.962 6.976 6.906 7.101 32,253,327 6.9873 -0.79%
2015-11-20 0 10.12 10.10 10.12 9.830 10.18 27,371,420 276,387,733 10.098 7.017 7.004 7.017 6.816 7.059 39,473,308 7.0019 1.50%
2015-11-19 0 9.970 9.940 9.970 9.880 10.12 21,942,406 219,294,770 9.9941 6.913 6.893 6.913 6.851 7.017 31,643,932 6.9301 1.84%
2015-11-18 0 9.790 9.780 9.800 9.650 9.880 13,245,414 129,866,737 9.8047 6.789 6.782 6.795 6.691 6.851 19,101,687 6.7987 1.03%
2015-11-17 0 9.690 9.700 9.710 9.580 9.730 18,544,300 179,171,794 9.6618 6.719 6.726 6.733 6.643 6.747 26,743,401 6.6997 2.11%
2015-11-16 0 9.490 9.490 9.500 9.480 9.680 24,287,565 231,805,722 9.5442 6.581 6.581 6.587 6.574 6.712 35,025,970 6.6181 -3.16%
2015-11-13 0 9.800 9.790 9.820 9.530 9.890 19,978,600 195,464,401 9.7837 6.795 6.789 6.809 6.608 6.858 28,811,857 6.7842 0.41%
2015-11-12 0 9.760 9.750 9.760 9.650 9.910 18,167,450 177,733,461 9.7831 6.768 6.761 6.768 6.691 6.872 26,199,932 6.7837 -0.51%
2015-11-11 0 9.810 9.820 9.830 9.510 9.860 21,329,796 207,422,830 9.7246 6.802 6.809 6.816 6.594 6.837 30,760,465 6.7432 0.72%
2015-11-10 0 9.740 9.730 9.750 9.680 10.00 26,274,176 257,483,348 9.7999 6.754 6.747 6.761 6.712 6.934 37,890,933 6.7954 -3.75%
2015-11-09 0 10.12 10.10 10.12 10.04 10.34 26,444,800 268,767,973 10.163 7.017 7.004 7.017 6.962 7.170 38,136,996 7.0474 0.00%
2015-11-06 0 10.12 10.08 10.12 10.02 10.24 16,334,500 165,042,645 10.104 7.017 6.990 7.017 6.948 7.101 23,556,569 7.0062 -0.98%
2015-11-05 0 10.22 10.20 10.22 9.900 10.32 41,671,896 423,227,979 10.156 7.087 7.073 7.087 6.865 7.156 60,096,538 7.0425 -0.20%
2015-11-04 0 10.24 10.24 10.26 9.790 10.42 81,506,522 830,910,999 10.194 7.101 7.101 7.114 6.789 7.225 117,543,484 7.0690 4.70%
2015-11-03 0 9.780 9.770 9.780 9.540 9.800 36,309,910 351,692,712 9.6859 6.782 6.775 6.782 6.615 6.795 52,363,826 6.7163 2.95%
2015-11-02 0 9.500 9.480 9.490 9.450 9.710 30,495,180 291,146,913 9.5473 6.587 6.574 6.581 6.553 6.733 43,978,195 6.6203 0.21%
2015-10-30 0 9.480 9.460 9.480 9.370 9.640 23,548,417 224,068,060 9.5152 6.574 6.560 6.574 6.497 6.685 33,960,018 6.5980 -0.11%
2015-10-29 0 9.490 9.460 9.470 9.400 9.660 37,586,018 357,049,714 9.4995 6.581 6.560 6.567 6.518 6.698 54,204,147 6.5871 -1.76%
2015-10-28 0 9.660 9.650 9.660 9.300 9.750 41,859,629 400,804,705 9.5750 6.698 6.691 6.698 6.449 6.761 60,367,275 6.6394 2.55%
2015-10-27 0 9.420 9.410 9.440 9.360 9.690 61,748,763 586,587,526 9.4996 6.532 6.525 6.546 6.490 6.719 89,050,110 6.5872 -4.75%
2015-10-26 0 9.890 9.880 9.900 9.550 9.980 83,481,734 820,192,326 9.8248 6.858 6.851 6.865 6.622 6.920 120,392,008 6.8127 -0.60%
2015-10-23 0 9.950 9.940 9.950 9.490 10.06 75,474,705 739,661,228 9.8001 6.899 6.893 6.899 6.581 6.976 108,844,784 6.7956 4.19%
2015-10-22 0 9.550 9.530 9.550 9.160 9.570 43,144,413 407,806,769 9.4521 6.622 6.608 6.622 6.352 6.636 62,220,108 6.5543 1.70%
2015-10-20 0 9.390 9.370 9.410 9.250 9.650 38,308,865 359,066,259 9.3729 6.511 6.497 6.525 6.414 6.691 55,246,591 6.4993 -0.63%
2015-10-19 0 9.450 9.460 9.480 9.340 9.610 42,202,246 400,297,808 9.4852 6.553 6.560 6.574 6.477 6.664 60,861,375 6.5772 1.61%
2015-10-16 0 9.300 9.310 9.330 9.230 9.970 70,155,590 662,239,178 9.4396 6.449 6.456 6.470 6.400 6.913 101,173,897 6.5456 -4.81%
2015-10-15 0 9.770 9.760 9.770 9.660 9.950 63,334,255 622,240,350 9.8247 6.775 6.768 6.775 6.698 6.899 91,336,605 6.8126 0.10%
2015-10-14 0 9.760 9.730 9.780 9.590 9.930 77,901,006 760,546,132 9.7630 6.768 6.747 6.782 6.650 6.886 112,343,840 6.7698 -2.98%
2015-10-13 0 10.06 10.02 10.04 9.730 10.24 47,660,955 480,663,907 10.085 6.976 6.948 6.962 6.747 7.101 68,733,576 6.9931 0.40%
2015-10-12 0 10.02 10.00 10.02 9.920 10.38 53,463,133 539,414,038 10.089 6.948 6.934 6.948 6.879 7.198 77,101,105 6.9962 1.01%
2015-10-09 0 9.920 9.910 9.920 9.850 10.96 96,559,096 987,126,480 10.223 6.879 6.872 6.879 6.830 7.600 139,251,341 7.0888 -7.98%
2015-10-08 0 10.78 10.78 10.80 10.70 11.22 108,475,360 1,182,229,581 10.899 7.475 7.475 7.489 7.420 7.780 156,436,214 7.5573 0.37%
2015-10-07 0 10.74 10.72 10.76 9.360 10.98 107,771,415 1,103,019,806 10.235 7.447 7.433 7.461 6.490 7.614 155,421,030 7.0970 14.74%
2015-10-06 0 9.360 9.350 9.360 9.280 9.740 64,480,346 609,410,710 9.4511 6.490 6.483 6.490 6.435 6.754 92,989,424 6.5535 -0.95%
2015-10-05 0 9.450 9.440 9.460 9.200 10.40 72,114,179 694,656,972 9.6327 6.553 6.546 6.560 6.379 7.212 103,998,448 6.6795 -2.38%
2015-10-02 0 9.680 9.670 9.700 9.350 10.06 122,059,722 1,176,056,616 9.6351 6.712 6.705 6.726 6.483 6.976 176,026,710 6.6811 13.08%
2015-09-30 0 8.560 8.600 8.630 7.880 9.590 145,729,475 1,267,226,308 8.6957 5.936 5.963 5.984 5.464 6.650 210,161,712 6.0298 21.44%
2015-09-29 0 21.45 21.45 21.55 20.00 21.60 15,153,447 318,265,860 21.003 4.888 4.888 4.910 4.557 4.922 66,503,346 4.7857 1.90%
2015-09-25 0 21.05 21.05 21.10 20.70 21.50 12,469,488 263,098,020 21.099 4.796 4.796 4.808 4.717 4.899 54,724,359 4.8077 -0.47%
2015-09-24 0 21.15 21.10 21.15 20.80 21.60 13,965,041 295,537,824 21.163 4.819 4.808 4.819 4.739 4.922 61,287,835 4.8221 -1.63%
2015-09-23 0 21.50 21.45 21.50 21.25 22.50 15,363,734 332,402,201 21.636 4.899 4.888 4.899 4.842 5.127 67,426,225 4.9299 -6.11%
2015-09-22 0 22.90 22.80 22.85 22.80 23.80 9,989,554 232,449,009 23.269 5.218 5.195 5.207 5.195 5.423 43,840,769 5.3021 -2.97%
2015-09-21 0 23.60 23.45 23.55 22.80 23.65 8,666,705 200,724,241 23.160 5.377 5.343 5.366 5.195 5.389 38,035,233 5.2773 -0.21%
2015-09-18 0 23.65 23.55 23.60 23.25 24.10 12,071,843 286,048,910 23.696 5.389 5.366 5.377 5.298 5.491 52,979,230 5.3993 -0.21%
2015-09-17 0 23.70 23.65 23.75 23.20 24.00 18,635,693 440,799,590 23.654 5.400 5.389 5.412 5.286 5.469 81,785,745 5.3897 3.49%
2015-09-16 0 22.90 22.80 22.95 22.75 23.40 16,961,179 390,687,899 23.034 5.218 5.195 5.229 5.184 5.332 74,436,870 5.2486 2.23%
2015-09-15 0 22.40 22.40 22.50 22.20 23.30 9,019,863 205,330,422 22.764 5.104 5.104 5.127 5.058 5.309 39,585,124 5.1871 -2.40%
2015-09-14 0 22.95 22.90 23.00 22.60 23.45 11,020,550 253,756,375 23.026 5.229 5.218 5.241 5.150 5.343 48,365,461 5.2466 0.88%
2015-09-11 0 22.75 22.80 22.85 22.60 23.95 13,248,323 306,997,891 23.173 5.184 5.195 5.207 5.150 5.457 58,142,402 5.2801 -3.19%
2015-09-10 0 23.50 23.40 23.50 23.20 23.95 15,640,269 367,677,151 23.508 5.355 5.332 5.355 5.286 5.457 68,639,843 5.3566 -3.09%
2015-09-09 0 24.25 24.25 24.35 22.65 24.50 45,586,606 1,074,140,884 23.563 5.526 5.526 5.548 5.161 5.583 200,064,174 5.3690 10.98%
2015-09-08 0 21.85 21.80 21.90 19.70 21.95 35,175,754 749,957,333 21.320 4.979 4.967 4.990 4.489 5.002 154,374,470 4.8580 15.73%
2015-09-07 0 18.88 18.88 18.92 18.52 19.32 8,721,170 165,483,306 18.975 4.302 4.302 4.311 4.220 4.402 38,274,261 4.3236 0.32%
2015-09-04 0 18.82 18.82 18.84 18.50 19.36 12,728,487 238,482,157 18.736 4.288 4.288 4.293 4.215 4.411 55,861,018 4.2692 -1.26%
2015-09-02 0 19.06 19.02 19.04 18.52 19.68 12,680,153 241,323,861 19.032 4.343 4.334 4.338 4.220 4.484 55,648,897 4.3365 -2.85%
2015-09-01 0 19.62 19.56 19.62 19.42 20.65 9,644,517 191,862,334 19.893 4.471 4.457 4.471 4.425 4.705 42,326,519 4.5329 -5.22%
2015-08-31 0 20.70 20.70 20.75 19.94 22.20 24,881,242 516,489,289 20.758 4.717 4.717 4.728 4.544 5.058 109,195,344 4.7300 -0.48%
2015-08-28 0 20.80 20.65 20.70 19.20 21.35 24,240,029 493,838,233 20.373 4.739 4.705 4.717 4.375 4.865 106,381,277 4.6422 9.59%
2015-08-27 0 18.98 18.96 18.98 18.50 19.30 17,141,683 324,301,235 18.919 4.325 4.320 4.325 4.215 4.398 75,229,041 4.3109 2.48%
2015-08-26 0 18.52 18.48 18.50 18.48 19.96 37,289,151 717,958,771 19.254 4.220 4.211 4.215 4.211 4.548 163,649,454 4.3872 -3.54%
2015-08-25 0 19.20 19.18 19.22 18.78 21.30 17,526,712 349,916,159 19.965 4.375 4.370 4.379 4.279 4.853 76,918,803 4.5492 -4.71%
2015-08-24 0 20.15 20.10 20.15 19.38 20.85 24,028,474 482,084,989 20.063 4.591 4.580 4.591 4.416 4.751 105,452,834 4.5716 -4.95%
2015-08-21 0 21.20 21.20 21.30 20.55 21.30 10,781,599 225,450,663 20.911 4.831 4.831 4.853 4.683 4.853 47,316,786 4.7647 -2.30%
2015-08-20 0 21.70 21.60 21.75 21.35 22.30 9,940,454 217,113,099 21.841 4.945 4.922 4.956 4.865 5.081 43,625,286 4.9768 -3.56%
2015-08-19 0 22.50 22.45 22.50 21.20 22.65 16,762,479 371,396,123 22.156 5.127 5.115 5.127 4.831 5.161 73,564,843 5.0486 4.90%
2015-08-18 0 21.45 21.45 21.50 21.20 22.65 8,777,439 191,614,402 21.830 4.888 4.888 4.899 4.831 5.161 38,521,207 4.9743 -2.05%
2015-08-17 0 21.90 21.85 21.90 21.70 22.40 8,750,286 192,334,365 21.980 4.990 4.979 4.990 4.945 5.104 38,402,042 5.0084 -1.79%
2015-08-14 0 22.30 22.30 22.35 22.25 23.45 15,115,186 344,217,009 22.773 5.081 5.081 5.093 5.070 5.343 66,335,432 5.1890 -3.88%
2015-08-13 0 23.20 23.15 23.20 22.95 24.20 17,710,204 413,495,670 23.348 5.286 5.275 5.286 5.229 5.514 77,724,087 5.3200 -2.52%
2015-08-12 0 23.80 23.75 23.80 23.55 24.50 10,058,076 241,709,940 24.031 5.423 5.412 5.423 5.366 5.583 44,141,489 5.4758 -4.61%
2015-08-11 0 24.95 24.80 24.95 24.75 25.40 10,679,128 267,703,329 25.068 5.685 5.651 5.685 5.640 5.788 46,867,076 5.7120 1.42%
2015-08-10 0 24.60 24.55 24.60 23.90 25.20 8,893,742 218,840,738 24.606 5.605 5.594 5.605 5.446 5.742 39,031,621 5.6068 0.82%
2015-08-07 0 24.40 24.40 24.45 23.75 24.75 19,045,610 463,785,001 24.351 5.560 5.560 5.571 5.412 5.640 83,584,732 5.5487 -2.40%
2015-08-06 0 25.00 24.95 25.00 24.60 25.60 15,044,874 376,890,533 25.051 5.696 5.685 5.696 5.605 5.833 66,026,856 5.7081 -1.38%
2015-08-05 0 25.35 25.30 25.35 25.00 26.20 13,187,714 338,828,717 25.693 5.776 5.765 5.776 5.696 5.970 57,876,410 5.8543 0.60%
2015-08-04 0 25.20 25.10 25.25 24.50 25.45 9,505,192 237,911,268 25.030 5.742 5.719 5.753 5.583 5.799 41,715,068 5.7032 1.82%
2015-08-03 0 24.75 24.70 24.75 24.60 26.00 12,633,821 317,257,771 25.112 5.640 5.628 5.640 5.605 5.924 55,445,561 5.7220 -3.51%
2015-07-31 0 25.65 25.60 25.70 25.25 26.40 16,466,091 424,459,988 25.778 5.845 5.833 5.856 5.753 6.016 72,264,096 5.8737 -0.77%
2015-07-30 0 25.85 25.80 25.85 25.80 26.95 13,251,770 349,726,588 26.391 5.890 5.879 5.890 5.879 6.141 58,157,530 6.0134 -0.96%
2015-07-29 0 26.10 26.10 26.15 26.05 27.85 19,611,480 517,584,487 26.392 5.947 5.947 5.959 5.936 6.346 86,068,143 6.0137 -5.61%
2015-07-28 0 27.65 27.55 27.60 26.80 28.70 27,974,752 780,486,402 27.900 6.300 6.278 6.289 6.107 6.540 122,771,712 6.3572 1.84%
2015-07-27 0 27.15 27.10 27.15 26.50 28.60 16,737,581 455,523,857 27.216 6.186 6.175 6.186 6.038 6.517 73,455,574 6.2014 -5.73%
2015-07-24 0 28.80 28.75 28.80 28.60 29.00 24,988,169 721,200,346 28.862 6.562 6.551 6.562 6.517 6.608 109,664,610 6.5764 -1.03%
2015-07-23 0 29.10 29.00 29.10 28.50 29.45 16,734,731 484,258,316 28.937 6.631 6.608 6.631 6.494 6.710 73,443,066 6.5937 -0.51%
2015-07-22 0 29.25 29.20 29.25 29.00 29.70 14,032,642 410,724,166 29.269 6.665 6.654 6.665 6.608 6.767 61,584,513 6.6693 -2.34%
2015-07-21 0 29.95 29.90 29.95 28.80 30.35 15,076,158 448,688,667 29.761 6.824 6.813 6.824 6.562 6.916 66,164,151 6.7814 1.87%
2015-07-20 0 29.40 29.40 29.45 29.20 30.65 12,223,744 363,060,684 29.701 6.699 6.699 6.710 6.654 6.984 53,645,872 6.7677 -4.39%
2015-07-17 0 30.75 30.75 30.80 30.60 31.65 12,934,735 400,854,896 30.991 7.007 7.007 7.018 6.973 7.212 56,766,171 7.0615 -0.97%
2015-07-16 0 31.05 31.05 31.10 28.75 31.15 18,966,322 575,969,806 30.368 7.075 7.075 7.086 6.551 7.098 83,236,763 6.9197 4.37%
2015-07-15 0 29.75 29.70 29.75 29.50 31.15 32,522,308 986,799,838 30.342 6.779 6.767 6.779 6.722 7.098 142,729,395 6.9138 -5.56%
2015-07-14 0 31.50 31.50 31.60 31.10 32.80 41,522,086 1,324,773,573 31.905 7.178 7.178 7.200 7.086 7.474 182,226,372 7.2699 -4.40%
2015-07-13 0 32.95 32.95 33.00 30.65 34.25 71,892,550 2,350,943,212 32.701 7.508 7.508 7.519 6.984 7.804 315,512,052 7.4512 -13.29%
2015-07-10 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 8.659 - - - - 0 - 0.00%
2015-06-18 0 38.00 38.00 38.05 37.10 40.15 34,557,243 1,324,891,890 38.339 8.659 8.659 8.670 8.454 9.149 151,660,035 8.7359 -6.29%
2015-06-17 0 40.55 40.55 40.75 39.75 42.45 25,100,735 1,023,513,475 40.776 9.240 9.240 9.285 9.057 9.673 110,158,624 9.2913 -4.48%
2015-06-16 0 42.45 42.35 42.45 42.25 44.10 8,533,990 367,063,077 43.012 9.673 9.650 9.673 9.627 10.05 37,452,792 9.8007 -4.07%
2015-06-15 0 44.25 44.20 44.25 44.05 46.05 7,165,500 320,332,906 44.705 10.08 10.07 10.08 10.04 10.49 31,446,953 10.186 -4.12%
2015-06-12 0 46.15 46.10 46.20 45.55 47.65 11,371,813 528,519,918 46.476 10.52 10.50 10.53 10.38 10.86 49,907,036 10.590 0.00%
2015-06-11 0 46.15 46.25 46.30 46.05 48.50 9,895,610 465,546,497 47.046 10.52 10.54 10.55 10.49 11.05 43,428,481 10.720 -0.75%
2015-06-10 0 46.50 46.50 46.70 46.00 47.70 7,819,879 366,734,690 46.898 10.60 10.60 10.64 10.48 10.87 34,318,800 10.686 0.43%
2015-06-09 0 46.30 46.25 46.35 45.50 46.90 11,849,480 546,201,084 46.095 10.55 10.54 10.56 10.37 10.69 52,003,354 10.503 -0.54%
2015-06-08 0 46.55 46.45 46.65 44.70 46.90 14,697,966 678,959,701 46.194 10.61 10.58 10.63 10.19 10.69 64,504,395 10.526 2.42%
2015-06-05 0 45.45 45.45 45.55 44.60 49.05 25,184,934 1,154,839,954 45.854 10.36 10.36 10.38 10.16 11.18 110,528,145 10.448 -8.46%
2015-06-04 0 49.65 49.50 49.65 48.95 51.70 9,249,710 460,585,458 49.795 11.31 11.28 11.31 11.15 11.78 40,593,844 11.346 -2.93%
2015-06-03 0 51.15 51.15 51.20 50.05 51.50 7,986,696 403,601,002 50.534 11.66 11.66 11.67 11.40 11.73 35,050,904 11.515 -1.16%
2015-06-02 0 51.75 51.65 51.75 51.45 53.05 7,887,550 410,135,675 51.998 11.79 11.77 11.79 11.72 12.09 34,615,785 11.848 -1.90%
2015-06-01 0 52.75 52.60 52.75 49.65 53.30 9,288,327 483,488,238 52.053 12.02 11.99 12.02 11.31 12.14 40,763,321 11.861 5.39%
2015-05-29 0 50.05 49.90 50.10 49.60 51.30 8,581,497 431,931,725 50.333 11.40 11.37 11.42 11.30 11.69 37,661,284 11.469 -1.09%
2015-05-28 0 50.60 50.35 50.80 49.30 53.00 9,780,045 496,964,078 50.814 11.53 11.47 11.58 11.23 12.08 42,921,305 11.578 -4.17%
2015-05-27 0 52.80 52.70 52.80 52.25 55.00 6,441,035 342,102,217 53.113 12.03 12.01 12.03 11.91 12.53 28,267,521 12.102 -1.58%
2015-05-26 0 53.65 53.55 53.65 53.10 59.00 7,109,840 381,458,197 53.652 12.22 12.20 12.22 12.10 13.44 31,202,680 12.225 2.68%
2015-05-22 0 52.25 52.05 52.40 52.00 53.45 4,904,717 257,061,017 52.411 11.91 11.86 11.94 11.85 12.18 21,525,142 11.942 0.29%
2015-05-21 0 52.10 52.00 52.20 51.95 53.70 3,417,907 179,472,106 52.509 11.87 11.85 11.89 11.84 12.24 15,000,036 11.965 -2.34%
2015-05-20 0 53.35 53.30 53.35 52.95 54.15 5,977,488 320,134,452 53.557 12.16 12.14 12.16 12.07 12.34 26,233,170 12.203 -0.93%
2015-05-19 0 53.85 53.75 53.90 52.05 54.40 8,845,516 473,404,083 53.519 12.27 12.25 12.28 11.86 12.40 38,819,974 12.195 2.28%
2015-05-18 0 52.65 52.45 52.70 50.55 52.75 6,664,000 346,927,026 52.060 12.00 11.95 12.01 11.52 12.02 29,246,039 11.862 2.73%
2015-05-15 0 51.25 51.10 51.20 49.20 52.00 7,514,879 380,646,580 50.652 11.68 11.64 11.67 11.21 11.85 32,980,259 11.542 1.08%
2015-05-14 0 50.70 50.70 50.75 50.00 51.30 10,880,470 550,520,136 50.597 11.55 11.55 11.56 11.39 11.69 47,750,698 11.529 -2.19%
2015-05-13 0 52.85 52.85 53.00 52.55 54.40 6,569,285 349,971,351 53.274 11.81 11.81 11.84 11.74 12.16 29,394,735 11.906 -0.94%
2015-05-12 0 53.35 53.20 53.40 52.60 55.30 7,993,704 431,409,171 53.969 11.92 11.89 11.93 11.76 12.36 35,768,399 12.061 -1.75%
2015-05-11 0 54.30 54.15 54.30 53.60 56.30 6,875,531 373,845,010 54.373 12.14 12.10 12.14 11.98 12.58 30,765,054 12.152 -1.72%
2015-05-08 0 55.25 55.20 55.30 54.50 56.00 6,464,158 358,121,957 55.401 12.35 12.34 12.36 12.18 12.52 28,924,336 12.381 1.94%
2015-05-07 0 54.20 54.10 54.50 53.85 56.00 4,391,927 239,040,647 54.427 12.11 12.09 12.18 12.03 12.52 19,651,991 12.164 -2.25%
2015-05-06 0 55.45 55.45 55.55 54.40 56.85 5,615,187 312,497,971 55.652 12.39 12.39 12.41 12.16 12.71 25,125,555 12.437 -0.45%
2015-05-05 0 55.70 55.65 55.70 54.70 58.35 5,986,210 334,908,418 55.947 12.45 12.44 12.45 12.22 13.04 26,785,724 12.503 -3.63%
2015-05-04 0 57.80 57.85 57.90 57.50 59.50 4,824,597 280,628,721 58.166 12.92 12.93 12.94 12.85 13.30 21,588,004 12.999 -2.28%
2015-04-30 0 59.15 58.75 59.15 57.85 59.80 9,300,750 546,859,258 58.797 13.22 13.13 13.22 12.93 13.36 41,616,870 13.140 -1.00%
2015-04-29 0 59.75 59.75 59.95 58.50 60.35 11,665,508 692,735,064 59.383 13.35 13.35 13.40 13.07 13.49 52,198,148 13.271 2.84%
2015-04-28 0 58.10 58.05 58.20 57.00 58.85 7,834,426 454,779,012 58.049 12.98 12.97 13.01 12.74 13.15 35,055,698 12.973 1.40%
2015-04-27 0 57.30 57.35 57.45 56.40 58.00 7,554,210 432,146,118 57.206 12.81 12.82 12.84 12.60 12.96 33,801,852 12.785 0.53%
2015-04-24 0 57.00 56.90 57.00 56.00 59.40 7,441,805 424,910,409 57.098 12.74 12.72 12.74 12.52 13.28 33,298,888 12.760 -2.23%
2015-04-23 0 58.30 58.20 58.60 56.85 60.70 19,154,869 1,131,579,934 59.075 13.03 13.01 13.10 12.71 13.57 85,709,829 13.202 5.42%
2015-04-22 0 55.30 55.40 55.45 54.55 56.25 10,385,330 574,006,999 55.271 12.36 12.38 12.39 12.19 12.57 46,469,900 12.352 -1.78%
2015-04-21 0 56.30 56.20 56.40 54.80 56.60 10,167,580 567,296,181 55.795 12.58 12.56 12.60 12.25 12.65 45,495,562 12.469 0.54%
2015-04-20 0 56.00 56.00 56.10 55.55 59.10 7,455,347 421,436,930 56.528 12.52 12.52 12.54 12.41 13.21 33,359,482 12.633 -1.50%
2015-04-17 0 56.85 56.60 57.00 56.45 59.00 7,501,534 432,448,860 57.648 12.71 12.65 12.74 12.62 13.19 33,566,149 12.883 -1.47%
2015-04-16 0 57.70 57.60 57.95 55.80 58.00 9,893,173 564,339,791 57.043 12.90 12.87 12.95 12.47 12.96 44,267,709 12.748 2.67%
2015-04-15 0 56.20 55.80 56.10 55.65 57.25 5,033,029 283,009,187 56.230 12.56 12.47 12.54 12.44 12.79 22,520,648 12.567 -0.79%
2015-04-14 0 56.65 56.45 56.65 55.55 58.10 7,242,408 411,625,928 56.836 12.66 12.62 12.66 12.41 12.98 32,406,672 12.702 -1.82%
2015-04-13 0 57.70 57.65 57.75 57.20 59.00 9,014,463 522,379,571 57.949 12.90 12.88 12.91 12.78 13.19 40,335,858 12.951 -0.94%
2015-04-10 0 58.25 58.15 58.30 56.20 58.60 12,479,294 721,252,097 57.796 13.02 13.00 13.03 12.56 13.10 55,839,492 12.917 4.20%
2015-04-09 0 55.90 55.85 56.00 55.80 60.25 25,909,859 1,490,594,910 57.530 12.49 12.48 12.52 12.47 13.46 115,935,514 12.857 -3.70%
2015-04-08 0 58.05 57.95 58.15 57.20 60.00 21,762,357 1,264,917,204 58.124 12.97 12.95 13.00 12.78 13.41 97,377,220 12.990 6.12%
2015-04-02 0 54.70 54.65 54.80 54.15 55.05 11,950,176 652,957,670 54.640 12.22 12.21 12.25 12.10 12.30 53,471,916 12.211 -0.09%
2015-04-01 0 54.75 54.55 54.80 54.35 55.10 7,307,766 400,248,853 54.770 12.24 12.19 12.25 12.15 12.31 32,699,121 12.240 -0.09%
2015-03-31 0 54.80 54.80 54.85 54.10 56.80 11,555,620 636,693,614 55.098 12.25 12.25 12.26 12.09 12.69 51,706,447 12.314 0.18%
2015-03-30 0 54.70 54.60 54.80 52.60 54.95 9,200,136 501,670,401 54.529 12.22 12.20 12.25 11.76 12.28 41,166,665 12.186 5.60%
2015-03-27 0 51.80 51.65 51.90 50.65 52.00 6,061,363 312,324,439 51.527 11.58 11.54 11.60 11.32 11.62 27,122,001 11.516 2.27%
2015-03-26 0 50.65 50.60 50.75 50.55 53.50 6,701,281 346,463,670 51.701 11.32 11.31 11.34 11.30 11.96 29,985,360 11.554 -4.88%
2015-03-25 0 53.25 53.25 53.50 51.45 54.20 8,443,435 449,798,413 53.272 11.90 11.90 11.96 11.50 12.11 37,780,753 11.905 2.60%
2015-03-24 0 51.90 52.05 52.20 51.10 53.40 12,028,340 631,686,567 52.517 11.60 11.63 11.67 11.42 11.93 53,821,666 11.737 1.86%
2015-03-23 0 50.95 50.70 50.85 49.90 53.00 12,798,076 653,812,049 51.087 11.39 11.33 11.36 11.15 11.84 57,265,905 11.417 3.35%
2015-03-20 0 49.30 49.20 49.30 48.30 49.85 5,620,720 275,746,873 49.059 11.02 11.00 11.02 10.79 11.14 25,150,313 10.964 -0.10%
2015-03-19 0 49.35 49.35 49.45 48.45 50.70 9,519,443 471,814,442 49.563 11.03 11.03 11.05 10.83 11.33 42,595,427 11.077 1.44%
2015-03-18 0 48.65 48.40 48.55 47.50 48.75 4,549,609 220,028,756 48.362 10.87 10.82 10.85 10.62 10.89 20,357,550 10.808 2.64%
2015-03-17 0 47.40 47.45 47.50 46.90 47.85 3,348,148 158,690,335 47.396 10.59 10.60 10.62 10.48 10.69 14,981,527 10.592 0.21%
2015-03-16 0 47.30 47.15 47.35 46.40 47.50 4,366,187 205,450,481 47.055 10.57 10.54 10.58 10.37 10.62 19,536,815 10.516 1.07%
2015-03-13 0 46.80 46.75 46.90 46.50 48.10 4,780,793 225,956,842 47.263 10.46 10.45 10.48 10.39 10.75 21,392,000 10.563 0.97%
2015-03-12 0 46.35 46.30 46.45 45.80 46.95 2,569,348 119,186,043 46.388 10.36 10.35 10.38 10.24 10.49 11,496,731 10.367 0.76%
2015-03-11 0 46.00 46.00 46.10 45.80 47.00 4,616,823 213,361,692 46.214 10.28 10.28 10.30 10.24 10.50 20,658,304 10.328 -1.18%
2015-03-10 0 46.55 46.50 46.55 46.30 47.25 6,155,991 288,012,121 46.786 10.40 10.39 10.40 10.35 10.56 27,545,421 10.456 0.65%
2015-03-09 0 46.25 46.15 46.25 45.70 46.90 5,988,642 277,850,348 46.396 10.34 10.31 10.34 10.21 10.48 26,796,606 10.369 -2.22%
2015-03-06 0 47.30 47.20 47.35 46.75 48.00 5,118,060 242,083,927 47.300 10.57 10.55 10.58 10.45 10.73 22,901,125 10.571 0.85%
2015-03-05 0 46.90 46.85 47.10 45.75 48.20 10,713,670 503,815,224 47.025 10.48 10.47 10.53 10.22 10.77 47,939,081 10.509 1.41%
2015-03-04 0 46.25 46.20 46.25 46.05 46.95 8,340,421 387,116,071 46.414 10.34 10.33 10.34 10.29 10.49 37,319,809 10.373 -1.49%
2015-03-03 0 46.95 46.85 47.00 46.60 48.30 10,323,710 486,372,982 47.112 10.49 10.47 10.50 10.41 10.79 46,194,177 10.529 -2.80%
2015-03-02 0 48.30 48.10 48.35 47.50 49.80 6,743,836 326,409,648 48.401 10.79 10.75 10.81 10.62 11.13 30,175,776 10.817 -2.23%
2015-02-27 0 49.40 49.25 49.45 48.30 49.80 6,057,015 298,628,162 49.303 11.04 11.01 11.05 10.79 11.13 27,102,546 11.018 1.33%
2015-02-26 0 48.75 48.65 48.70 47.85 49.30 8,536,784 414,153,539 48.514 10.89 10.87 10.88 10.69 11.02 38,198,449 10.842 -0.31%
2015-02-25 0 48.90 48.85 48.90 48.45 49.40 10,926,141 533,803,529 48.856 10.93 10.92 10.93 10.83 11.04 48,889,798 10.919 -1.01%
2015-02-24 0 49.40 49.30 49.35 48.95 49.80 7,934,876 390,690,646 49.237 11.04 11.02 11.03 10.94 11.13 35,505,169 11.004 -0.20%
2015-02-23 0 49.50 49.45 49.60 48.55 49.75 7,706,572 379,585,056 49.255 11.06 11.05 11.08 10.85 11.12 34,483,607 11.008 0.30%
2015-02-18 0 49.35 49.25 49.50 48.90 49.50 2,036,923 100,228,928 49.206 11.03 11.01 11.06 10.93 11.06 9,114,357 10.997 -0.10%
2015-02-17 0 49.40 49.30 49.40 48.65 49.75 3,807,509 187,126,899 49.147 11.04 11.02 11.04 10.87 11.12 17,036,971 10.984 0.61%
2015-02-16 0 49.10 49.05 49.10 48.00 50.00 15,642,400 767,277,760 49.051 10.97 10.96 10.97 10.73 11.17 69,993,035 10.962 0.00%
2015-02-13 0 49.10 49.05 49.10 46.80 49.35 15,462,257 749,084,685 48.446 10.97 10.96 10.97 10.46 11.03 69,186,973 10.827 5.25%
2015-02-12 0 46.65 46.55 46.65 45.65 46.90 11,001,150 510,553,144 46.409 10.43 10.40 10.43 10.20 10.48 49,225,431 10.372 0.86%
2015-02-11 0 46.25 46.15 46.25 45.20 46.70 7,098,879 328,043,435 46.211 10.34 10.31 10.34 10.10 10.44 31,764,441 10.327 0.54%
2015-02-10 0 46.00 45.85 46.05 45.65 46.35 5,504,950 253,574,093 46.063 10.28 10.25 10.29 10.20 10.36 24,632,292 10.294 -0.11%
2015-02-09 0 46.05 45.85 45.95 44.70 46.05 6,967,862 317,960,226 45.632 10.29 10.25 10.27 9.990 10.29 31,178,196 10.198 -0.22%
2015-02-06 0 46.15 46.05 46.15 45.75 46.70 16,353,924 754,059,055 46.109 10.31 10.29 10.31 10.22 10.44 73,176,800 10.305 3.82%
2015-02-05 0 44.45 44.35 44.45 43.95 45.60 6,906,980 307,982,945 44.590 9.934 9.912 9.934 9.822 10.19 30,905,775 9.9652 0.23%
2015-02-04 0 44.35 44.15 44.35 43.50 44.60 7,741,986 340,822,410 44.023 9.912 9.867 9.912 9.722 9.967 34,642,069 9.8384 0.23%
2015-02-03 0 44.25 44.10 44.25 42.65 44.40 6,942,571 301,852,713 43.479 9.889 9.856 9.889 9.532 9.923 31,065,029 9.7168 2.19%
2015-02-02 0 43.30 43.20 43.30 42.70 44.35 4,591,554 197,772,258 43.073 9.677 9.655 9.677 9.543 9.912 20,545,236 9.6262 -2.81%
2015-01-30 0 44.55 44.55 44.65 43.85 45.45 6,440,000 286,704,187 44.519 9.956 9.956 9.979 9.800 10.16 28,816,240 9.9494 1.37%
2015-01-29 0 43.95 43.80 43.90 42.60 44.20 7,760,981 336,954,853 43.417 9.822 9.789 9.811 9.520 9.878 34,727,063 9.7029 0.23%
2015-01-28 0 43.85 43.65 43.85 43.50 44.55 8,289,994 363,956,134 43.903 9.800 9.755 9.800 9.722 9.956 37,094,170 9.8117 -2.12%
2015-01-27 0 44.80 44.65 44.80 43.65 45.65 18,551,634 829,422,641 44.709 10.01 9.979 10.01 9.755 10.20 83,010,611 9.9918 5.04%
2015-01-26 0 42.65 42.65 42.80 42.10 43.20 4,747,361 201,730,340 42.493 9.532 9.532 9.565 9.409 9.655 21,242,406 9.4966 -1.04%
2015-01-23 0 43.10 43.00 43.15 42.50 43.40 6,039,140 258,979,065 42.883 9.632 9.610 9.643 9.498 9.699 27,022,563 9.5838 2.50%
2015-01-22 0 42.05 42.00 42.10 41.80 43.70 7,888,368 335,014,703 42.469 9.398 9.386 9.409 9.342 9.766 35,297,066 9.4913 0.84%
2015-01-21 0 41.70 41.70 41.75 40.25 42.40 12,380,604 517,306,651 41.784 9.319 9.319 9.331 8.995 9.476 55,397,896 9.3380 4.77%
2015-01-20 0 39.80 39.80 39.85 39.80 41.00 7,681,041 310,855,109 40.470 8.895 8.895 8.906 8.895 9.163 34,369,366 9.0445 -0.87%
2015-01-19 0 40.15 40.00 40.15 39.55 41.20 12,807,981 514,607,228 40.179 8.973 8.939 8.973 8.839 9.208 57,310,225 8.9793 -2.55%
2015-01-16 0 41.20 41.15 41.20 41.00 42.45 11,845,434 491,048,107 41.455 9.208 9.196 9.208 9.163 9.487 53,003,240 9.2645 -4.96%
2015-01-15 0 43.35 43.25 43.40 42.50 44.00 3,850,987 166,007,798 43.108 9.688 9.666 9.699 9.498 9.833 17,231,516 9.6340 0.46%
2015-01-14 0 43.15 43.10 43.25 42.70 44.00 4,253,302 184,333,172 43.339 9.643 9.632 9.666 9.543 9.833 19,031,703 9.6856 -1.15%
2015-01-13 0 43.65 43.65 43.70 41.60 44.20 7,326,172 318,880,610 43.526 9.755 9.755 9.766 9.297 9.878 32,781,480 9.7275 4.05%
2015-01-12 0 41.95 41.90 42.00 41.30 43.00 6,050,500 253,876,921 41.960 9.375 9.364 9.386 9.230 9.610 27,073,394 9.3774 -2.21%
2015-01-09 0 42.90 42.80 42.85 41.80 44.30 11,049,040 478,606,240 43.317 9.588 9.565 9.576 9.342 9.900 49,439,718 9.6806 3.00%
2015-01-08 0 41.65 41.60 41.65 41.05 42.90 13,057,909 547,247,116 41.909 9.308 9.297 9.308 9.174 9.588 58,428,546 9.3661 0.73%
2015-01-07 0 41.35 41.35 41.45 41.10 43.15 11,485,895 478,952,945 41.699 9.241 9.241 9.263 9.185 9.643 51,394,457 9.3192 -4.17%
2015-01-06 0 43.15 43.15 43.20 42.80 43.75 7,054,725 304,400,119 43.148 9.643 9.643 9.655 9.565 9.777 31,566,871 9.6430 -2.38%
2015-01-05 0 44.20 44.05 44.25 42.60 44.60 4,612,200 202,210,497 43.843 9.878 9.845 9.889 9.520 9.967 20,637,618 9.7982 0.00%
2015-01-02 0 44.20 44.05 44.20 43.50 44.70 5,645,450 249,406,999 44.178 9.878 9.845 9.878 9.722 9.990 25,260,969 9.8732 0.23%
2014-12-31 0 44.10 43.65 44.25 42.45 44.25 5,509,474 238,117,249 43.220 9.856 9.755 9.889 9.487 9.889 24,652,535 9.6589 3.52%
2014-12-30 0 42.60 42.55 42.65 42.00 44.15 8,722,776 372,956,209 42.757 9.520 9.509 9.532 9.386 9.867 39,030,684 9.5555 -3.18%
2014-12-29 0 44.00 44.05 44.10 43.65 44.90 6,718,716 296,235,314 44.091 9.833 9.845 9.856 9.755 10.03 30,063,374 9.8537 2.92%
2014-12-24 0 42.75 42.75 42.90 42.50 43.75 3,573,069 153,301,597 42.905 9.554 9.554 9.588 9.498 9.777 15,987,952 9.5886 0.23%
2014-12-23 0 42.65 42.60 42.70 40.85 43.30 10,118,359 428,665,602 42.365 9.532 9.520 9.543 9.129 9.677 45,275,320 9.4680 4.41%
2014-12-22 0 40.85 40.75 40.85 39.55 41.40 7,029,286 285,503,082 40.616 9.129 9.107 9.129 8.839 9.252 31,453,042 9.0771 3.68%
2014-12-19 0 39.40 39.40 39.50 39.20 40.45 7,805,308 308,289,807 39.497 8.805 8.805 8.828 8.761 9.040 34,925,408 8.8271 0.90%
2014-12-18 0 39.05 38.95 39.10 38.55 39.40 10,502,821 410,024,557 39.039 8.727 8.705 8.738 8.615 8.805 46,995,622 8.7247 1.83%
2014-12-17 0 38.35 38.30 38.45 36.90 39.50 15,817,162 601,398,050 38.022 8.571 8.559 8.593 8.247 8.828 70,775,020 8.4973 -3.03%
2014-12-16 0 39.55 39.60 39.70 39.45 40.30 6,043,684 240,266,080 39.755 8.839 8.850 8.872 8.816 9.006 27,042,895 8.8846 -1.13%
2014-12-15 0 40.00 39.95 40.00 39.70 40.25 4,598,767 183,734,753 39.953 8.939 8.928 8.939 8.872 8.995 20,577,511 8.9289 -1.11%
2014-12-12 0 40.45 40.40 40.45 40.15 41.45 7,242,250 294,629,693 40.682 9.040 9.029 9.040 8.973 9.263 32,405,965 9.0918 1.38%
2014-12-11 0 39.90 39.85 39.95 39.50 40.50 8,122,970 324,888,813 39.996 8.917 8.906 8.928 8.828 9.051 36,346,809 8.9386 -1.12%
2014-12-10 0 40.35 40.35 40.45 40.00 41.60 9,426,482 385,327,327 40.877 9.018 9.018 9.040 8.939 9.297 42,179,467 9.1354 -0.49%
2014-12-09 0 40.55 40.40 40.60 40.10 42.00 11,900,434 488,634,513 41.060 9.062 9.029 9.073 8.962 9.386 53,249,341 9.1763 -2.41%
2014-12-08 0 41.55 41.40 41.60 41.00 41.95 15,789,274 656,318,517 41.567 9.286 9.252 9.297 9.163 9.375 70,650,234 9.2897 1.47%
2014-12-05 0 40.95 40.95 41.00 39.00 41.05 17,191,059 695,436,260 40.453 9.152 9.152 9.163 8.716 9.174 76,922,621 9.0407 7.20%
2014-12-04 0 38.20 38.10 38.20 37.50 38.55 7,698,000 293,432,058 38.118 8.537 8.515 8.537 8.381 8.615 34,445,250 8.5188 1.87%
2014-12-03 0 37.50 37.50 37.55 37.10 39.50 6,052,084 230,051,170 38.012 8.381 8.381 8.392 8.291 8.828 27,080,482 8.4951 -2.22%
2014-12-02 0 38.35 38.25 38.40 37.50 39.00 6,642,894 255,506,918 38.463 8.571 8.548 8.582 8.381 8.716 29,724,103 8.5960 0.66%
2014-12-01 0 38.10 38.00 38.15 37.70 39.35 7,707,780 295,273,301 38.308 8.515 8.492 8.526 8.425 8.794 34,489,012 8.5614 -2.56%
2014-11-28 0 39.10 39.00 39.15 37.90 39.50 10,611,963 413,998,908 39.012 8.738 8.716 8.749 8.470 8.828 47,483,986 8.7187 3.17%
2014-11-27 0 37.90 37.85 37.95 37.70 38.85 5,222,285 199,124,725 38.130 8.470 8.459 8.481 8.425 8.682 23,367,487 8.5214 -1.17%
2014-11-26 0 38.35 38.30 38.35 37.30 38.60 6,170,917 234,348,733 37.976 8.571 8.559 8.571 8.336 8.627 27,612,209 8.4871 2.68%
2014-11-25 0 37.35 37.35 37.50 36.80 37.65 6,645,236 248,109,529 37.336 8.347 8.347 8.381 8.224 8.414 29,734,583 8.3441 0.27%
2014-11-24 0 37.25 37.15 37.25 36.65 37.50 7,981,500 297,639,557 37.291 8.325 8.302 8.325 8.191 8.381 35,713,791 8.3340 3.76%
2014-11-21 0 35.90 36.05 36.20 35.50 36.45 9,307,647 334,905,012 35.982 8.023 8.057 8.090 7.934 8.146 41,647,731 8.0414 0.42%
2014-11-20 0 35.75 35.70 35.85 35.50 36.00 4,325,839 154,955,274 35.821 7.990 7.978 8.012 7.934 8.045 19,356,275 8.0054 -0.14%
2014-11-19 0 35.80 35.80 35.90 35.50 36.70 5,285,966 190,153,850 35.973 8.001 8.001 8.023 7.934 8.202 23,652,432 8.0395 0.56%
2014-11-18 0 35.60 35.60 35.65 35.30 36.40 7,408,670 265,016,354 35.771 7.956 7.956 7.967 7.889 8.135 33,150,623 7.9943 0.14%
2014-11-17 0 35.55 35.50 35.70 35.45 37.60 7,514,177 270,566,895 36.008 7.945 7.934 7.978 7.923 8.403 33,622,721 8.0471 -3.27%
2014-11-14 0 36.75 36.75 36.80 36.15 37.30 9,790,448 357,753,855 36.541 8.213 8.213 8.224 8.079 8.336 43,808,058 8.1664 -0.94%
2014-11-13 0 37.10 37.10 37.15 36.75 38.80 15,445,598 583,658,253 37.788 8.291 8.291 8.302 8.213 8.671 69,112,431 8.4451 -4.38%
2014-11-12 0 38.80 38.70 38.80 37.80 39.00 13,950,292 537,734,202 38.546 8.671 8.649 8.671 8.448 8.716 62,421,577 8.6146 2.51%
2014-11-11 0 37.85 37.80 37.85 36.95 38.00 9,002,608 336,953,001 37.428 8.459 8.448 8.459 8.258 8.492 40,282,812 8.3647 3.56%
2014-11-10 0 36.55 36.50 36.60 36.50 37.40 6,288,454 231,730,259 36.850 8.168 8.157 8.180 8.157 8.358 28,138,136 8.2355 1.53%
2014-11-07 0 36.00 35.90 35.95 35.30 36.50 8,467,949 304,104,526 35.912 8.045 8.023 8.034 7.889 8.157 37,890,442 8.0259 0.84%
2014-11-06 0 35.70 35.70 35.75 35.25 36.05 3,469,871 123,810,646 35.682 7.978 7.978 7.990 7.878 8.057 15,526,185 7.9743 -0.97%
2014-11-05 0 36.05 36.05 36.10 35.65 36.95 13,655,281 495,737,557 36.304 8.057 8.057 8.068 7.967 8.258 61,101,530 8.1133 -0.28%
2014-11-04 0 36.15 36.10 36.20 35.30 36.35 21,671,846 778,357,526 35.916 8.079 8.068 8.090 7.889 8.124 96,972,222 8.0266 7.43%
2014-11-03 0 33.65 33.60 33.70 33.40 34.50 5,365,885 181,246,111 33.777 7.520 7.509 7.531 7.464 7.710 24,010,035 7.5488 -1.03%
2014-10-31 0 34.00 33.95 34.00 33.35 34.30 15,516,719 526,918,175 33.958 7.598 7.587 7.598 7.453 7.666 69,430,667 7.5891 2.26%
2014-10-30 0 33.25 33.25 33.30 32.80 33.50 7,853,125 261,211,835 33.262 7.431 7.431 7.442 7.330 7.487 35,139,368 7.4336 0.30%
2014-10-29 0 33.15 33.10 33.15 32.40 33.50 16,795,928 554,570,075 33.018 7.409 7.397 7.409 7.241 7.487 75,154,579 7.3791 3.43%
2014-10-28 0 32.05 31.95 32.00 31.60 32.25 15,932,481 509,403,376 31.973 7.163 7.140 7.152 7.062 7.207 71,291,023 7.1454 3.39%
2014-10-27 0 31.00 31.00 31.05 30.65 31.30 10,695,070 331,579,941 31.003 6.928 6.928 6.939 6.850 6.995 47,855,854 6.9287 0.49%
2014-10-24 0 30.85 30.85 30.90 30.00 31.85 33,508,011 1,039,899,326 31.034 6.895 6.895 6.906 6.705 7.118 149,933,987 6.9357 -5.08%
2014-10-23 0 32.50 32.40 32.50 31.70 32.50 8,585,140 276,786,073 32.240 7.263 7.241 7.263 7.084 7.263 38,414,822 7.2052 0.93%
2014-10-22 0 32.20 32.20 32.25 31.55 32.45 11,380,759 364,821,179 32.056 7.196 7.196 7.207 7.051 7.252 50,924,018 7.1640 2.38%
2014-10-21 0 31.45 31.40 31.45 30.90 31.60 4,287,189 134,068,882 31.272 7.029 7.017 7.029 6.906 7.062 19,183,333 6.9888 0.16%
2014-10-20 0 31.40 31.30 31.40 31.20 31.75 5,262,000 165,331,527 31.420 7.017 6.995 7.017 6.973 7.096 23,545,195 7.0219 1.62%
2014-10-17 0 30.90 30.80 31.05 30.50 31.35 9,526,799 294,692,986 30.933 6.906 6.883 6.939 6.816 7.006 42,628,342 6.9131 0.16%
2014-10-16 0 30.85 30.70 30.80 30.65 31.85 5,869,000 182,902,475 31.164 6.895 6.861 6.883 6.850 7.118 26,261,259 6.9647 -1.91%
2014-10-15 0 31.45 31.40 31.55 31.15 32.10 4,689,750 148,360,288 31.635 7.029 7.017 7.051 6.962 7.174 20,984,621 7.0700 -0.79%
2014-10-14 0 31.70 31.65 31.75 31.60 32.35 6,685,710 213,560,748 31.943 7.084 7.073 7.096 7.062 7.230 29,915,687 7.1388 -1.55%
2014-10-13 0 32.20 32.15 32.20 31.55 32.35 10,058,892 322,694,203 32.080 7.196 7.185 7.196 7.051 7.230 45,009,230 7.1695 0.16%
2014-10-10 0 32.15 32.15 32.20 31.20 32.30 11,101,271 353,262,860 31.822 7.185 7.185 7.196 6.973 7.219 49,673,429 7.1117 1.42%
2014-10-09 0 31.70 31.60 31.65 31.35 32.75 17,902,550 572,080,478 31.955 7.084 7.062 7.073 7.006 7.319 80,106,238 7.1415 4.45%
2014-10-08 0 30.35 30.30 30.40 29.90 30.60 4,197,494 127,359,423 30.342 6.783 6.772 6.794 6.682 6.839 18,781,987 6.7809 0.00%
2014-10-07 0 30.35 30.30 30.35 29.75 30.45 6,339,067 191,241,813 30.169 6.783 6.772 6.783 6.649 6.805 28,364,608 6.7423 1.17%
2014-10-06 0 30.00 29.95 30.00 29.15 30.25 5,604,976 167,840,624 29.945 6.705 6.693 6.705 6.515 6.760 25,079,865 6.6922 1.18%
2014-10-03 0 29.65 29.60 29.70 29.55 30.60 11,001,695 328,566,781 29.865 6.626 6.615 6.638 6.604 6.839 49,227,870 6.6744 -1.66%
2014-09-30 0 30.15 30.15 30.20 29.80 30.60 7,430,331 223,754,994 30.114 6.738 6.738 6.749 6.660 6.839 33,247,546 6.7300 -1.63%
2014-09-29 0 30.65 30.60 30.65 30.20 30.95 9,596,424 292,783,900 30.510 6.850 6.839 6.850 6.749 6.917 42,939,884 6.8185 -2.08%
2014-09-26 0 31.30 31.25 31.30 30.95 31.40 2,353,433 73,472,171 31.219 6.995 6.984 6.995 6.917 7.017 10,530,604 6.9770 0.81%
2014-09-25 0 31.05 31.00 31.05 30.75 31.50 5,112,635 158,818,197 31.064 6.939 6.928 6.939 6.872 7.040 22,876,850 6.9423 0.16%
2014-09-24 0 31.00 30.95 31.05 30.70 31.55 5,324,525 166,025,230 31.181 6.928 6.917 6.939 6.861 7.051 23,824,967 6.9685 -0.80%
2014-09-23 0 31.25 31.25 31.30 31.15 32.20 7,169,269 225,901,506 31.510 6.984 6.984 6.995 6.962 7.196 32,079,406 7.0419 -2.34%
2014-09-22 0 32.00 31.90 31.95 31.50 32.55 5,093,616 162,753,182 31.952 7.152 7.129 7.140 7.040 7.274 22,791,748 7.1409 -0.78%
2014-09-19 0 32.25 32.20 32.55 31.20 32.85 17,548,737 565,025,846 32.198 7.207 7.196 7.274 6.973 7.341 78,523,076 7.1957 1.74%
2014-09-18 0 31.70 31.65 31.70 31.30 32.05 3,363,303 106,737,246 31.736 7.084 7.073 7.084 6.995 7.163 15,049,339 7.0925 0.00%
2014-09-17 0 31.70 31.65 31.75 31.20 31.85 4,713,056 148,862,498 31.585 7.084 7.073 7.096 6.973 7.118 21,088,905 7.0588 2.26%
2014-09-16 0 31.00 31.05 31.10 31.00 31.80 4,296,183 134,258,826 31.251 6.928 6.939 6.950 6.928 7.107 19,223,577 6.9841 -1.74%
2014-09-15 0 31.55 31.50 31.60 31.10 32.10 6,104,523 192,182,509 31.482 7.051 7.040 7.062 6.950 7.174 27,315,124 7.0358 -1.25%
2014-09-12 0 31.95 31.95 32.05 31.75 32.55 6,102,040 195,659,497 32.065 7.140 7.140 7.163 7.096 7.274 27,304,014 7.1660 -0.93%
2014-09-11 0 32.25 32.20 32.30 32.10 33.00 6,048,430 195,918,409 32.392 7.207 7.196 7.219 7.174 7.375 27,064,132 7.2390 -1.98%
2014-09-10 0 32.90 32.80 32.95 32.30 33.05 6,870,097 225,628,033 32.842 7.353 7.330 7.364 7.219 7.386 30,740,739 7.3397 -2.08%
2014-09-08 0 33.60 33.55 33.60 32.55 33.85 6,871,236 228,226,974 33.215 7.509 7.498 7.509 7.274 7.565 30,745,836 7.4230 0.00%
2014-09-05 0 33.60 33.45 33.60 33.40 33.80 8,427,399 283,145,332 33.598 7.509 7.476 7.509 7.464 7.554 37,708,998 7.5087 0.75%
2014-09-04 0 33.35 33.30 33.35 33.10 33.85 6,455,835 215,285,755 33.347 7.453 7.442 7.453 7.397 7.565 28,887,095 7.4527 0.45%
2014-09-03 0 33.20 33.20 33.30 32.10 33.40 9,643,617 318,055,668 32.981 7.420 7.420 7.442 7.174 7.464 43,151,053 7.3708 2.00%
2014-09-02 0 32.55 32.50 32.55 31.85 32.65 8,170,125 263,392,242 32.238 7.274 7.263 7.274 7.118 7.297 36,557,807 7.2048 0.77%
2014-09-01 0 32.30 32.25 32.30 32.20 32.90 4,079,350 132,402,662 32.457 7.219 7.207 7.219 7.196 7.353 18,253,343 7.2536 -1.82%
2014-08-29 0 32.90 32.85 32.95 32.00 33.20 9,613,452 314,605,714 32.726 7.353 7.341 7.364 7.152 7.420 43,016,077 7.3137 2.81%
2014-08-28 0 32.00 31.95 32.05 31.80 32.95 10,006,898 322,123,817 32.190 7.152 7.140 7.163 7.107 7.364 44,776,579 7.1940 -0.93%
2014-08-27 0 32.30 32.35 32.40 32.10 33.35 11,462,750 374,580,280 32.678 7.219 7.230 7.241 7.174 7.453 51,290,893 7.3031 -1.07%
2014-08-26 0 32.65 32.60 32.65 32.10 32.70 9,378,000 305,007,112 32.524 7.297 7.286 7.297 7.174 7.308 41,962,530 7.2686 2.03%
2014-08-25 0 32.00 32.00 32.05 31.35 32.15 15,593,765 498,465,272 31.966 7.152 7.152 7.163 7.006 7.185 69,775,415 7.1439 3.73%
2014-08-22 0 30.85 30.75 30.85 30.20 31.15 6,296,535 194,505,782 30.891 6.895 6.872 6.895 6.749 6.962 28,174,295 6.9037 1.31%
2014-08-21 0 30.45 30.40 30.45 30.05 31.10 13,223,600 402,281,435 30.421 6.805 6.794 6.805 6.716 6.950 59,169,942 6.7987 -2.09%
2014-08-20 0 31.10 31.10 31.15 31.00 31.70 6,343,192 198,745,352 31.332 6.950 6.950 6.962 6.928 7.084 28,383,065 7.0023 -0.32%
2014-08-19 0 31.20 31.15 31.25 31.05 32.20 12,407,939 387,433,520 31.225 6.973 6.962 6.984 6.939 7.196 55,520,209 6.9782 -2.19%
2014-08-18 0 31.90 31.85 31.90 31.80 32.40 7,415,600 237,386,464 32.012 7.129 7.118 7.129 7.107 7.241 33,181,632 7.1542 -1.54%
2014-08-15 0 32.40 32.35 32.45 31.75 32.60 5,763,303 186,471,546 32.355 7.241 7.230 7.252 7.096 7.286 25,788,311 7.2309 1.25%
2014-08-14 0 32.00 32.00 32.10 31.90 32.85 7,681,602 246,363,171 32.072 7.152 7.152 7.174 7.129 7.341 34,371,876 7.1676 -2.29%
2014-08-13 0 32.75 32.70 32.75 31.90 32.80 9,131,926 296,243,952 32.440 7.319 7.308 7.319 7.129 7.330 40,861,455 7.2500 1.55%
2014-08-12 0 32.25 32.25 32.30 31.95 32.35 4,349,999 139,944,938 32.171 7.207 7.207 7.219 7.140 7.230 19,464,381 7.1898 1.10%
2014-08-11 0 31.90 31.90 32.00 31.35 32.05 6,611,338 210,827,620 31.889 7.129 7.129 7.152 7.006 7.163 29,582,904 7.1267 2.24%
2014-08-08 0 31.20 31.10 31.20 30.95 31.50 12,619,500 393,415,929 31.175 6.973 6.950 6.973 6.917 7.040 56,466,854 6.9672 -2.19%
2014-08-07 0 31.90 31.90 31.95 31.55 32.80 6,614,039 211,303,130 31.948 7.129 7.129 7.140 7.051 7.330 29,594,990 7.1398 -1.69%
2014-08-06 0 32.45 32.40 32.45 32.20 32.95 7,781,334 252,998,000 32.513 7.252 7.241 7.252 7.196 7.364 34,818,134 7.2663 -1.82%
2014-08-05 0 33.05 32.90 33.00 32.50 33.75 9,365,660 308,533,978 32.943 7.386 7.353 7.375 7.263 7.543 41,907,314 7.3623 -1.64%
2014-08-04 0 33.60 33.55 33.75 31.95 34.30 13,263,868 444,152,121 33.486 7.509 7.498 7.543 7.140 7.666 59,350,124 7.4836 4.19%
2014-08-01 0 32.25 32.15 32.25 31.60 32.55 7,031,190 226,459,462 32.208 7.207 7.185 7.207 7.062 7.274 31,461,562 7.1980 0.47%
2014-07-31 0 32.10 32.10 32.20 31.70 32.30 5,166,026 165,391,123 32.015 7.174 7.174 7.196 7.084 7.219 23,115,752 7.1549 -0.31%
2014-07-30 0 32.20 32.10 32.20 31.95 32.85 9,016,850 290,750,987 32.245 7.196 7.174 7.196 7.140 7.341 40,346,539 7.2063 1.58%
2014-07-29 0 31.70 31.70 31.75 31.35 32.20 12,900,663 409,636,859 31.753 7.084 7.084 7.096 7.006 7.196 57,724,937 7.0964 -1.09%
2014-07-28 0 32.05 32.00 32.05 31.95 32.90 10,325,089 332,819,414 32.234 7.163 7.152 7.163 7.140 7.353 46,200,348 7.2038 -1.99%
2014-07-25 0 32.70 32.70 32.75 31.90 33.20 10,799,605 350,027,069 32.411 7.308 7.308 7.319 7.129 7.420 48,323,603 7.2434 0.62%
2014-07-24 0 32.50 32.50 32.55 30.90 32.85 26,869,333 858,579,097 31.954 7.263 7.263 7.274 6.906 7.341 120,228,748 7.1412 7.44%
2014-07-23 0 30.25 30.20 30.25 30.00 30.60 9,319,889 283,022,485 30.368 6.760 6.749 6.760 6.705 6.839 41,702,509 6.7867 1.00%
2014-07-22 0 29.95 29.90 30.00 29.30 30.30 10,315,974 308,274,958 29.883 6.693 6.682 6.705 6.548 6.772 46,159,562 6.6785 2.74%
2014-07-21 0 29.15 29.10 29.15 28.90 30.20 8,369,272 245,090,400 29.285 6.515 6.503 6.515 6.459 6.749 37,448,905 6.5447 -2.83%
2014-07-18 0 30.00 30.00 30.05 29.90 30.65 6,658,800 200,378,318 30.092 6.705 6.705 6.716 6.682 6.850 29,795,276 6.7252 -2.12%
2014-07-17 0 30.65 30.55 30.65 30.30 30.70 6,412,588 195,682,491 30.515 6.850 6.827 6.850 6.772 6.861 28,693,583 6.8197 0.82%
2014-07-16 0 30.40 30.40 30.50 30.35 30.75 6,964,014 212,779,480 30.554 6.794 6.794 6.816 6.783 6.872 31,160,978 6.8284 0.50%
2014-07-15 0 30.25 30.20 30.25 30.00 30.75 5,682,650 171,957,920 30.260 6.760 6.749 6.760 6.705 6.872 25,427,423 6.7627 0.00%
2014-07-14 0 30.25 30.25 30.30 30.10 30.90 6,629,318 201,996,139 30.470 6.760 6.760 6.772 6.727 6.906 29,663,357 6.8096 0.00%
2014-07-11 0 30.25 30.20 30.25 29.25 30.30 4,974,957 149,502,932 30.051 6.760 6.749 6.760 6.537 6.772 22,260,800 6.7160 1.68%
2014-07-10 0 29.75 29.70 29.75 29.40 30.05 4,693,322 139,355,716 29.692 6.649 6.638 6.649 6.570 6.716 21,000,604 6.6358 -1.16%
2014-07-09 0 30.10 30.00 30.10 29.75 30.40 5,119,993 153,707,178 30.021 6.727 6.705 6.727 6.649 6.794 22,909,774 6.7092 -0.99%
2014-07-08 0 30.40 30.40 30.45 30.05 30.65 8,547,239 258,767,656 30.275 6.794 6.794 6.805 6.716 6.850 38,245,231 6.7660 -0.65%
2014-07-07 0 30.60 30.65 30.70 30.10 31.10 14,142,958 432,648,480 30.591 6.839 6.850 6.861 6.727 6.950 63,283,675 6.8367 -3.32%
2014-07-04 0 31.65 31.65 31.75 31.10 32.00 15,335,754 485,205,372 31.639 7.073 7.073 7.096 6.950 7.152 68,620,926 7.0708 2.59%
2014-07-03 0 30.85 30.80 30.95 30.20 31.25 9,645,064 297,295,295 30.824 6.895 6.883 6.917 6.749 6.984 43,157,527 6.8886 3.01%
2014-07-02 0 29.95 29.90 30.00 29.10 30.10 12,230,915 362,956,794 29.675 6.693 6.682 6.705 6.503 6.727 54,728,102 6.6320 3.99%
2014-06-30 0 28.80 28.80 28.85 28.35 29.20 6,404,068 184,525,417 28.814 6.436 6.436 6.448 6.336 6.526 28,655,459 6.4395 -0.52%
2014-06-27 0 28.95 28.90 28.95 28.50 29.30 3,278,641 94,456,385 28.810 6.470 6.459 6.470 6.369 6.548 14,670,513 6.4385 -0.69%
2014-06-26 0 29.15 29.10 29.15 28.50 29.35 9,791,470 284,203,695 29.026 6.515 6.503 6.515 6.369 6.559 43,812,631 6.4868 2.28%
2014-06-25 0 28.50 28.45 28.55 28.20 29.10 5,311,867 151,687,005 28.556 6.369 6.358 6.380 6.302 6.503 23,768,328 6.3819 -1.38%
2014-06-24 0 28.90 28.85 28.90 28.50 29.45 8,732,452 253,376,625 29.016 6.459 6.448 6.459 6.369 6.582 39,073,980 6.4845 1.58%
2014-06-23 0 28.45 28.40 28.50 28.35 29.75 16,948,975 486,880,103 28.726 6.358 6.347 6.369 6.336 6.649 75,839,398 6.4199 -4.53%
2014-06-20 0 29.80 29.75 29.80 29.60 30.15 3,684,085 109,984,637 29.854 6.660 6.649 6.660 6.615 6.738 16,484,701 6.6719 0.51%
2014-06-19 0 29.65 29.65 29.70 29.60 30.45 3,472,976 103,925,328 29.924 6.626 6.626 6.638 6.615 6.805 15,540,079 6.6876 -0.67%
2014-06-18 0 29.85 29.75 29.85 29.50 30.30 7,274,439 217,418,154 29.888 6.671 6.649 6.671 6.593 6.772 32,549,997 6.6795 -0.83%
2014-06-17 0 30.10 30.05 30.10 29.85 30.85 8,917,674 268,574,863 30.117 6.727 6.716 6.727 6.671 6.895 39,902,769 6.7307 -1.31%
2014-06-16 0 30.50 30.50 30.55 30.30 31.30 7,268,143 224,164,807 30.842 6.816 6.816 6.827 6.772 6.995 32,521,825 6.8928 -0.65%
2014-06-13 0 30.70 30.70 30.75 30.60 31.00 9,896,178 304,881,080 30.808 6.861 6.861 6.872 6.839 6.928 44,281,155 6.8851 -0.16%
2014-06-12 0 30.75 30.70 30.75 30.50 31.40 5,158,527 159,389,145 30.898 6.872 6.861 6.872 6.816 7.017 23,082,197 6.9053 -0.81%
2014-06-11 0 31.00 30.95 31.00 30.15 31.50 12,285,130 378,209,320 30.786 6.928 6.917 6.928 6.738 7.040 54,970,691 6.8802 2.14%
2014-06-10 0 30.35 30.30 30.35 29.65 30.70 16,516,389 500,974,320 30.332 6.783 6.772 6.783 6.626 6.861 73,903,762 6.7787 -0.82%
2014-06-09 0 30.60 30.45 30.55 30.15 31.65 29,520,796 904,808,795 30.650 6.839 6.805 6.827 6.738 7.073 132,092,909 6.8498 -6.13%
2014-06-06 0 32.60 32.55 32.60 32.40 33.40 9,527,099 310,871,120 32.630 7.286 7.274 7.286 7.241 7.464 42,629,685 7.2924 0.00%
2014-06-05 0 32.60 32.55 32.65 31.95 32.65 6,727,700 217,617,765 32.347 7.286 7.274 7.297 7.140 7.297 30,103,574 7.2290 1.72%
2014-06-04 0 32.05 32.00 32.05 31.65 32.85 9,556,304 305,436,781 31.962 7.163 7.152 7.163 7.073 7.341 42,760,364 7.1430 0.63%
2014-06-03 0 31.85 31.90 31.95 31.65 32.90 12,518,357 401,068,785 32.038 7.118 7.129 7.140 7.073 7.353 56,014,282 7.1601 0.16%
2014-05-30 0 31.80 31.80 32.00 31.55 32.80 11,325,931 364,581,865 32.190 7.107 7.107 7.152 7.051 7.330 50,678,687 7.1940 -1.85%
2014-05-29 0 32.40 32.30 32.40 31.75 32.90 19,572,970 632,272,056 32.303 7.241 7.219 7.241 7.096 7.353 87,580,651 7.2193 2.21%
2014-05-28 0 31.70 31.70 31.80 31.20 31.80 8,272,058 260,956,424 31.547 7.084 7.084 7.107 6.973 7.107 37,013,914 7.0502 2.76%
2014-05-27 0 30.85 30.80 30.95 30.05 31.00 5,808,299 177,813,145 30.614 6.895 6.883 6.917 6.716 6.928 25,989,648 6.8417 0.49%
2014-05-26 0 30.70 30.65 30.70 29.60 30.75 7,201,736 219,232,032 30.442 6.861 6.850 6.861 6.615 6.872 32,224,682 6.8032 3.72%
2014-05-23 0 29.60 29.55 29.70 29.40 30.30 12,394,168 369,907,181 29.845 6.615 6.604 6.638 6.570 6.772 55,458,589 6.6700 1.02%
2014-05-22 0 29.30 29.30 29.35 29.25 30.80 10,889,369 326,675,126 29.999 6.548 6.548 6.559 6.537 6.883 48,725,259 6.7044 -1.18%
2014-05-21 0 29.65 29.55 29.70 28.80 30.25 13,482,067 399,565,830 29.637 6.626 6.604 6.638 6.436 6.760 60,326,471 6.6234 3.49%
2014-05-20 0 28.65 28.55 28.65 28.40 28.75 7,650,833 218,537,841 28.564 6.403 6.380 6.403 6.347 6.425 34,234,198 6.3836 2.14%
2014-05-19 0 28.05 28.00 28.10 27.50 28.15 6,123,221 170,823,915 27.898 6.269 6.258 6.280 6.146 6.291 27,398,789 6.2347 0.18%
2014-05-16 0 28.00 27.90 28.00 27.15 28.00 8,127,678 224,732,664 27.650 6.258 6.235 6.258 6.068 6.258 36,367,875 6.1794 0.90%
2014-05-15 0 27.75 27.75 27.80 26.85 27.90 14,850,821 407,171,591 27.417 6.202 6.202 6.213 6.001 6.235 66,451,059 6.1274 2.21%
2014-05-14 0 27.15 27.10 27.15 26.55 27.45 15,110,144 408,778,509 27.053 6.068 6.056 6.068 5.934 6.135 67,611,418 6.0460 0.37%
2014-05-13 0 27.05 27.05 27.10 26.85 28.15 16,416,288 448,450,117 27.317 6.045 6.045 6.056 6.001 6.291 73,455,852 6.1050 -0.43%
2014-05-12 0 28.20 28.20 28.25 27.50 28.55 38,396,734 1,078,356,341 28.085 6.071 6.071 6.082 5.921 6.147 178,339,833 6.0466 3.49%
2014-05-09 0 27.25 27.20 27.25 26.10 28.15 64,310,334 1,768,390,686 27.498 5.867 5.856 5.867 5.619 6.061 298,699,734 5.9203 -16.92%
2014-05-08 1 - - - - - 0 0 - 7.062 - - - - 0 - 0.00%
2014-05-07 0 32.80 32.75 32.80 32.65 35.40 14,976,900 497,058,229 33.188 7.062 7.051 7.062 7.030 7.622 69,562,631 7.1455 -6.02%
2014-05-05 0 34.90 34.90 34.95 34.55 35.35 2,217,352 77,428,441 34.919 7.514 7.514 7.525 7.439 7.611 10,298,850 7.5182 -1.27%
2014-05-02 0 35.35 35.35 35.45 34.40 35.65 5,028,954 176,401,016 35.077 7.611 7.611 7.632 7.406 7.675 23,357,789 7.5521 0.71%
2014-04-30 0 35.10 35.05 35.15 34.60 35.95 7,457,600 262,074,785 35.142 7.557 7.546 7.568 7.449 7.740 34,638,028 7.5661 -2.23%
2014-04-29 0 35.90 35.90 35.95 34.20 36.10 7,752,626 271,325,844 34.998 7.729 7.729 7.740 7.363 7.772 36,008,324 7.5351 3.01%
2014-04-28 0 34.85 34.90 34.95 34.60 36.20 10,381,407 365,211,500 35.179 7.503 7.514 7.525 7.449 7.794 48,218,122 7.5742 -1.13%
2014-04-25 0 35.25 35.25 35.30 35.05 36.50 13,204,364 470,919,672 35.664 7.589 7.589 7.600 7.546 7.858 61,329,801 7.6785 -3.29%
2014-04-24 0 36.45 36.40 36.45 36.20 37.45 8,871,810 324,587,816 36.586 7.848 7.837 7.848 7.794 8.063 41,206,555 7.8771 -1.09%
2014-04-23 0 36.85 36.80 36.90 36.00 37.35 7,006,937 258,373,991 36.874 7.934 7.923 7.945 7.751 8.041 32,544,851 7.9390 -1.47%
2014-04-22 0 37.40 37.40 37.45 35.00 38.60 22,418,133 812,042,062 36.223 8.052 8.052 8.063 7.536 8.311 104,124,640 7.7988 -6.27%
2014-04-17 0 39.90 40.00 40.05 39.40 40.55 3,050,052 121,397,405 39.802 8.591 8.612 8.623 8.483 8.730 14,166,459 8.5694 -0.62%
2014-04-16 0 40.15 40.10 40.15 38.15 40.25 8,229,859 323,314,815 39.286 8.644 8.634 8.644 8.214 8.666 38,224,909 8.4582 1.90%
2014-04-15 0 39.40 39.30 39.40 39.00 41.45 8,146,849 324,725,182 39.859 8.483 8.461 8.483 8.397 8.924 37,839,356 8.5817 -5.17%
2014-04-14 0 41.55 41.50 41.55 39.55 42.60 9,177,290 379,953,279 41.401 8.946 8.935 8.946 8.515 9.172 42,625,406 8.9138 2.34%
2014-04-11 0 40.60 40.60 40.75 40.10 41.90 5,919,472 241,570,327 40.809 8.741 8.741 8.774 8.634 9.021 27,493,944 8.7863 -1.69%
2014-04-10 0 41.30 41.20 41.30 40.05 42.20 10,775,610 442,974,678 41.109 8.892 8.870 8.892 8.623 9.086 50,049,061 8.8508 0.36%
2014-04-09 0 41.15 41.15 41.30 40.40 42.45 10,485,174 431,580,707 41.161 8.860 8.860 8.892 8.698 9.140 48,700,084 8.8620 -1.32%
2014-04-08 0 41.70 41.55 41.70 39.05 41.80 15,431,001 634,429,239 41.114 8.978 8.946 8.978 8.408 9.000 71,671,777 8.8519 6.79%
2014-04-07 0 39.05 39.00 39.05 38.60 39.50 5,772,630 225,489,992 39.062 8.408 8.397 8.408 8.311 8.504 26,811,912 8.4101 1.56%
2014-04-04 0 38.45 38.45 38.50 38.25 38.95 4,478,179 172,504,645 38.521 8.278 8.278 8.289 8.235 8.386 20,799,626 8.2936 -1.41%
2014-04-03 0 39.00 38.95 39.05 38.45 39.45 5,983,189 233,043,241 38.950 8.397 8.386 8.408 8.278 8.494 27,789,888 8.3859 0.91%
2014-04-02 0 38.65 38.60 38.65 38.35 39.75 6,843,420 265,153,366 38.746 8.321 8.311 8.321 8.257 8.558 31,785,370 8.3420 -1.28%
2014-04-01 0 39.15 39.00 39.15 38.50 39.65 6,836,255 266,900,956 39.042 8.429 8.397 8.429 8.289 8.537 31,752,091 8.4058 0.64%
2014-03-31 0 38.90 38.90 38.95 38.10 39.50 10,278,756 400,078,732 38.923 8.375 8.375 8.386 8.203 8.504 47,741,342 8.3801 3.18%
2014-03-28 0 37.70 37.65 37.70 37.50 38.90 9,351,095 354,190,286 37.877 8.117 8.106 8.117 8.074 8.375 43,432,671 8.1549 -0.13%
2014-03-27 0 37.75 37.65 37.70 37.60 39.50 11,238,261 432,499,267 38.485 8.128 8.106 8.117 8.095 8.504 52,197,918 8.2858 -2.96%
2014-03-26 0 38.90 38.85 38.95 37.85 38.95 11,738,312 451,474,672 38.462 8.375 8.364 8.386 8.149 8.386 54,520,486 8.2808 3.87%
2014-03-25 0 37.45 37.35 37.45 36.30 38.20 11,353,836 426,101,077 37.529 8.063 8.041 8.063 7.815 8.224 52,734,725 8.0801 -0.79%
2014-03-24 0 37.75 37.70 37.75 35.50 38.20 20,195,114 753,625,278 37.317 8.128 8.117 8.128 7.643 8.224 93,799,469 8.0344 7.70%
2014-03-21 0 35.05 34.90 34.95 33.60 35.70 11,676,661 405,817,845 34.755 7.546 7.514 7.525 7.234 7.686 54,234,138 7.4827 1.74%
2014-03-20 0 34.45 34.40 34.45 34.20 35.15 11,091,937 384,660,821 34.679 7.417 7.406 7.417 7.363 7.568 51,518,293 7.4665 -1.71%
2014-03-19 0 35.05 34.95 35.05 34.35 35.15 8,674,540 301,421,955 34.748 7.546 7.525 7.546 7.396 7.568 40,290,302 7.4813 0.72%
2014-03-18 0 34.80 34.70 34.80 33.65 34.85 10,230,755 353,360,571 34.539 7.492 7.471 7.492 7.245 7.503 47,518,394 7.4363 3.73%
2014-03-17 0 33.55 33.50 33.60 31.80 33.75 9,663,749 320,357,889 33.150 7.223 7.213 7.234 6.847 7.266 44,884,843 7.1373 4.52%
2014-03-14 0 32.10 32.10 32.20 31.25 32.55 10,629,515 339,695,828 31.958 6.911 6.911 6.933 6.728 7.008 49,370,499 6.8805 -1.38%
2014-03-13 0 32.55 32.50 32.60 32.10 33.15 7,542,914 246,359,059 32.661 7.008 6.997 7.019 6.911 7.137 35,034,282 7.0319 0.46%
2014-03-12 0 32.40 32.35 32.45 31.65 33.30 10,935,650 355,976,197 32.552 6.976 6.965 6.987 6.814 7.170 50,792,393 7.0085 -2.11%
2014-03-11 0 33.10 33.10 33.20 32.75 34.05 7,890,027 263,284,972 33.369 7.126 7.126 7.148 7.051 7.331 36,646,505 7.1844 0.61%
2014-03-10 0 32.90 32.85 32.95 31.75 33.30 13,507,626 438,995,378 32.500 7.083 7.073 7.094 6.836 7.170 62,738,351 6.9972 0.46%
2014-03-07 0 32.75 32.65 32.70 32.50 34.00 18,903,678 620,740,949 32.837 7.051 7.030 7.040 6.997 7.320 87,801,186 7.0698 -3.39%
2014-03-06 0 33.90 33.85 33.90 33.10 34.40 10,999,331 370,283,738 33.664 7.299 7.288 7.299 7.126 7.406 51,088,169 7.2479 -0.44%
2014-03-05 0 34.05 34.00 34.05 33.90 35.00 7,017,198 239,901,293 34.188 7.331 7.320 7.331 7.299 7.536 32,592,510 7.3606 -1.45%
2014-03-04 0 34.55 34.50 34.65 34.05 35.15 6,610,751 228,676,181 34.592 7.439 7.428 7.460 7.331 7.568 30,704,701 7.4476 -0.72%
2014-03-03 0 34.80 34.80 34.85 34.35 35.75 5,934,438 207,620,498 34.986 7.492 7.492 7.503 7.396 7.697 27,563,456 7.5325 -1.69%
2014-02-28 0 35.40 35.40 35.55 34.50 35.95 6,012,220 212,013,959 35.264 7.622 7.622 7.654 7.428 7.740 27,924,727 7.5923 -0.56%
2014-02-27 0 35.60 35.50 35.60 34.80 35.70 5,787,549 204,495,469 35.334 7.665 7.643 7.665 7.492 7.686 26,881,206 7.6074 1.71%
2014-02-26 0 35.00 35.00 35.25 33.90 35.35 7,217,879 251,079,322 34.786 7.536 7.536 7.589 7.299 7.611 33,524,605 7.4894 2.04%
2014-02-25 0 34.30 34.25 34.30 34.10 35.30 8,039,668 277,944,468 34.572 7.385 7.374 7.385 7.342 7.600 37,341,537 7.4433 -0.44%
2014-02-24 0 34.45 34.40 34.45 34.30 35.30 6,852,770 236,841,105 34.561 7.417 7.406 7.417 7.385 7.600 31,828,797 7.4411 -2.41%
2014-02-21 0 35.30 35.30 35.35 35.10 35.95 4,742,954 168,470,370 35.520 7.600 7.600 7.611 7.557 7.740 22,029,416 7.6475 -0.28%
2014-02-20 0 35.40 35.55 35.65 35.10 36.40 11,595,917 412,464,456 35.570 7.622 7.654 7.675 7.557 7.837 53,859,109 7.6582 -3.41%
2014-02-19 0 36.65 36.70 36.75 36.20 38.15 7,584,952 281,216,772 37.076 7.891 7.902 7.912 7.794 8.214 35,229,535 7.9824 -4.31%
2014-02-18 0 38.30 38.25 38.30 37.85 38.50 4,847,360 185,646,671 38.299 8.246 8.235 8.246 8.149 8.289 22,514,346 8.2457 0.13%
2014-02-17 0 38.25 38.20 38.25 37.60 38.40 6,994,337 266,228,774 38.063 8.235 8.224 8.235 8.095 8.268 32,486,328 8.1951 1.19%
2014-02-14 0 37.80 37.75 37.80 37.00 38.00 8,075,489 303,329,780 37.562 8.138 8.128 8.138 7.966 8.181 37,507,913 8.0871 1.48%
2014-02-13 0 37.25 37.20 37.25 36.90 38.50 8,021,172 301,441,471 37.581 8.020 8.009 8.020 7.945 8.289 37,255,629 8.0912 -1.46%
2014-02-12 0 37.80 37.80 37.90 36.75 38.50 14,414,280 539,592,451 37.435 8.138 8.138 8.160 7.912 8.289 66,949,452 8.0597 2.72%
2014-02-11 0 36.80 36.75 36.80 36.00 37.50 15,257,841 564,749,227 37.014 7.923 7.912 7.923 7.751 8.074 70,867,507 7.9691 3.23%
2014-02-10 0 35.65 35.65 35.70 33.60 36.30 10,849,643 383,003,343 35.301 7.675 7.675 7.686 7.234 7.815 50,392,919 7.6003 5.47%
2014-02-07 0 33.80 33.80 33.85 33.30 34.75 16,663,156 568,269,136 34.103 7.277 7.277 7.288 7.170 7.482 77,394,719 7.3425 2.42%
2014-02-06 0 33.00 32.95 33.00 32.95 34.80 22,108,848 746,859,908 33.781 7.105 7.094 7.105 7.094 7.492 102,688,116 7.2731 -5.98%
2014-02-05 0 35.10 35.05 35.20 34.70 35.65 10,201,068 357,929,098 35.087 7.557 7.546 7.579 7.471 7.675 47,380,508 7.5544 -0.43%
2014-02-04 0 35.25 35.25 35.30 34.75 36.75 13,557,576 480,743,924 35.459 7.589 7.589 7.600 7.482 7.912 62,970,352 7.6344 -3.69%
2014-01-30 0 36.60 37.00 37.05 35.65 37.35 7,298,461 266,292,773 36.486 7.880 7.966 7.977 7.675 8.041 33,898,881 7.8555 -0.68%
2014-01-29 0 36.85 36.80 36.85 35.55 37.05 11,065,119 404,221,754 36.531 7.934 7.923 7.934 7.654 7.977 51,393,732 7.8652 5.59%
2014-01-28 0 34.90 34.80 34.90 33.80 35.40 15,626,662 539,587,994 34.530 7.514 7.492 7.514 7.277 7.622 72,580,556 7.4343 1.01%
2014-01-27 0 34.55 34.50 34.55 33.80 34.85 18,433,761 634,729,182 34.433 7.439 7.428 7.439 7.277 7.503 85,618,580 7.4135 -1.71%
2014-01-24 0 35.15 35.10 35.15 35.10 36.80 12,983,930 465,916,102 35.884 7.568 7.557 7.568 7.557 7.923 60,305,960 7.7259 -2.63%
2014-01-23 0 36.10 36.00 36.15 35.50 37.30 13,727,709 496,800,171 36.190 7.772 7.751 7.783 7.643 8.031 63,760,562 7.7917 -2.04%
2014-01-22 0 36.85 36.80 36.85 36.00 37.45 14,504,861 532,970,036 36.744 7.934 7.923 7.934 7.751 8.063 67,370,170 7.9111 1.66%
2014-01-21 0 36.25 36.25 36.30 35.15 36.65 16,555,942 594,011,754 35.879 7.805 7.805 7.815 7.568 7.891 76,896,747 7.7248 3.28%
2014-01-20 0 35.10 35.05 35.10 34.15 35.15 11,838,109 411,179,478 34.734 7.557 7.546 7.557 7.353 7.568 54,984,009 7.4782 0.14%
2014-01-17 0 35.05 35.00 35.05 34.10 35.50 17,865,392 622,352,419 34.836 7.546 7.536 7.546 7.342 7.643 82,978,699 7.5001 1.89%
2014-01-16 0 34.40 34.40 34.45 34.25 35.15 23,103,647 801,066,423 34.673 7.406 7.406 7.417 7.374 7.568 107,308,620 7.4651 -0.43%
2014-01-15 0 34.55 34.55 34.60 33.65 35.45 24,610,205 853,446,496 34.679 7.439 7.439 7.449 7.245 7.632 114,306,072 7.4663 0.29%
2014-01-14 0 34.45 34.45 34.50 31.30 36.15 87,079,476 3,003,010,424 34.486 7.417 7.417 7.428 6.739 7.783 404,454,691 7.4248 -12.23%
2014-01-13 0 39.25 39.20 39.25 38.85 39.70 15,417,346 605,652,420 39.284 8.451 8.440 8.451 8.364 8.547 71,608,354 8.4578 0.90%
2014-01-10 0 38.90 38.85 38.90 38.80 40.60 17,375,125 685,990,609 39.481 8.375 8.364 8.375 8.354 8.741 80,701,574 8.5003 -1.14%
2014-01-09 0 39.35 39.40 39.45 38.65 43.20 30,286,037 1,216,536,954 40.168 8.472 8.483 8.494 8.321 9.301 140,668,391 8.6483 -8.49%
2014-01-08 0 43.00 42.95 43.00 42.30 44.30 10,566,830 456,903,140 43.239 9.258 9.247 9.258 9.107 9.538 49,079,349 9.3095 -0.58%
2014-01-07 0 43.25 43.20 43.25 42.50 43.95 7,154,845 308,848,282 43.166 9.312 9.301 9.312 9.150 9.462 33,231,833 9.2937 1.53%
2014-01-06 0 42.60 42.50 42.60 42.25 43.30 4,300,602 183,212,386 42.602 9.172 9.150 9.172 9.096 9.323 19,974,841 9.1722 -1.39%
2014-01-03 0 43.20 43.15 43.25 42.10 43.50 6,664,023 285,952,428 42.910 9.301 9.290 9.312 9.064 9.366 30,952,131 9.2385 0.47%
2014-01-02 0 43.00 42.90 43.00 42.45 43.65 6,417,414 275,799,890 42.977 9.258 9.236 9.258 9.140 9.398 29,806,716 9.2529 0.47%
2013-12-31 0 42.80 42.70 42.90 42.30 43.75 3,016,211 129,730,745 43.011 9.215 9.193 9.236 9.107 9.419 14,009,279 9.2603 0.47%
2013-12-30 0 42.60 42.45 42.65 42.10 43.40 3,213,031 136,770,573 42.567 9.172 9.140 9.183 9.064 9.344 14,923,441 9.1648 -0.47%
2013-12-27 0 42.80 42.70 42.80 42.05 43.45 6,790,803 290,969,649 42.848 9.215 9.193 9.215 9.053 9.355 31,540,981 9.2251 -1.50%
2013-12-24 0 43.45 43.40 43.45 40.95 43.50 6,746,514 285,356,026 42.297 9.355 9.344 9.355 8.817 9.366 31,335,274 9.1065 5.98%
2013-12-23 0 41.00 40.90 41.00 40.55 41.85 6,306,361 258,743,584 41.029 8.827 8.806 8.827 8.730 9.010 29,290,912 8.8336 -0.49%
2013-12-20 0 41.20 41.15 41.20 40.35 42.40 40,825,235 1,676,402,183 41.063 8.870 8.860 8.870 8.687 9.129 189,619,398 8.8409 -3.06%
2013-12-19 0 42.50 42.40 42.55 42.15 43.75 7,384,735 315,788,781 42.762 9.150 9.129 9.161 9.075 9.419 34,299,594 9.2068 -1.05%
2013-12-18 0 42.95 42.85 42.90 42.65 44.00 6,811,509 293,064,197 43.025 9.247 9.226 9.236 9.183 9.473 31,637,154 9.2633 -0.92%
2013-12-17 0 43.35 43.35 43.45 43.05 44.65 8,322,313 364,100,639 43.750 9.333 9.333 9.355 9.269 9.613 38,654,327 9.4194 -1.70%
2013-12-16 0 44.10 44.00 44.10 44.00 45.20 8,152,729 362,231,600 44.431 9.495 9.473 9.495 9.473 9.732 37,866,667 9.5660 -1.56%
2013-12-13 0 44.80 44.75 44.80 44.45 45.30 5,680,333 255,787,944 45.030 9.645 9.635 9.645 9.570 9.753 26,383,224 9.6951 1.13%
2013-12-12 0 44.30 44.30 44.40 44.05 45.00 10,690,148 475,662,903 44.495 9.538 9.538 9.559 9.484 9.689 49,652,119 9.5799 -2.85%
2013-12-11 0 45.60 45.60 45.65 45.40 46.80 7,162,125 330,472,289 46.142 9.818 9.818 9.828 9.775 10.08 33,265,646 9.9343 -1.62%
2013-12-10 0 46.35 46.35 46.40 46.30 47.75 7,285,464 341,005,566 46.806 9.979 9.979 9.990 9.968 10.28 33,838,514 10.077 -2.01%
2013-12-09 0 47.30 47.25 47.30 46.45 47.50 5,434,748 256,415,907 47.181 10.18 10.17 10.18 10.00 10.23 25,242,565 10.158 1.94%
2013-12-06 0 46.40 46.30 46.35 46.10 47.20 5,800,562 270,621,917 46.654 9.990 9.968 9.979 9.925 10.16 26,941,647 10.045 -0.54%
2013-12-05 0 46.65 46.50 46.55 46.50 47.70 9,137,938 428,636,355 46.907 10.04 10.01 10.02 10.01 10.27 42,442,629 10.099 -1.06%
2013-12-04 0 47.15 47.15 47.20 46.75 48.40 8,323,022 396,476,017 47.636 10.15 10.15 10.16 10.07 10.42 38,657,620 10.256 -0.53%
2013-12-03 0 47.40 47.35 47.40 47.05 48.00 4,411,686 209,487,209 47.485 10.21 10.19 10.21 10.13 10.33 20,490,788 10.223 -1.35%
2013-12-02 0 48.05 48.00 48.10 46.70 48.30 5,994,683 286,951,031 47.868 10.35 10.33 10.36 10.05 10.40 27,843,273 10.306 1.48%
2013-11-29 0 47.35 47.30 47.35 46.65 47.85 5,458,794 257,991,483 47.262 10.19 10.18 10.19 10.04 10.30 25,354,250 10.175 -0.63%
2013-11-28 0 47.65 47.55 47.65 47.15 48.45 6,818,277 326,547,909 47.893 10.26 10.24 10.26 10.15 10.43 31,668,589 10.311 0.53%
2013-11-27 0 47.40 47.20 47.35 46.60 47.50 6,126,552 288,788,307 47.137 10.21 10.16 10.19 10.03 10.23 28,455,760 10.149 1.39%
2013-11-26 0 46.75 46.80 46.95 46.60 47.45 7,059,726 331,164,210 46.909 10.07 10.08 10.11 10.03 10.22 32,790,038 10.100 -0.11%
2013-11-25 0 46.80 46.80 46.85 45.75 48.35 14,396,462 675,131,911 46.896 10.08 10.08 10.09 9.850 10.41 66,866,693 10.097 2.63%
2013-11-22 0 45.60 45.55 45.60 45.25 47.30 11,071,622 509,271,969 45.998 9.818 9.807 9.818 9.742 10.18 51,423,937 9.9034 -1.72%
2013-11-21 0 46.40 46.35 46.40 45.35 46.85 6,260,286 287,346,674 45.900 9.990 9.979 9.990 9.764 10.09 29,076,909 9.8823 -1.28%
2013-11-20 0 47.00 46.90 47.00 46.65 47.55 4,789,148 225,387,057 47.062 10.12 10.10 10.12 10.04 10.24 22,243,971 10.133 1.08%
2013-11-19 0 46.50 46.50 46.55 45.85 48.85 11,257,786 525,607,933 46.688 10.01 10.01 10.02 9.872 10.52 52,288,605 10.052 -1.48%
2013-11-18 0 47.20 47.15 47.20 46.00 47.50 14,188,637 666,077,259 46.944 10.16 10.15 10.16 9.904 10.23 65,901,416 10.107 4.31%
2013-11-15 0 45.25 45.05 45.15 43.95 45.50 8,292,787 373,905,882 45.088 9.742 9.699 9.721 9.462 9.796 38,517,189 9.7075 2.61%
2013-11-14 0 44.10 44.05 44.10 43.30 44.35 8,213,754 360,549,605 43.896 9.495 9.484 9.495 9.323 9.549 38,150,107 9.4508 2.08%
2013-11-13 0 43.20 43.05 43.10 42.90 44.10 7,112,387 308,190,479 43.332 9.301 9.269 9.279 9.236 9.495 33,034,630 9.3293 -2.15%
2013-11-12 0 44.15 44.15 44.25 43.25 44.80 6,644,202 293,913,190 44.236 9.506 9.506 9.527 9.312 9.645 30,860,069 9.5241 1.03%
2013-11-11 0 43.70 43.60 43.70 43.50 44.85 8,921,827 390,338,981 43.751 9.409 9.387 9.409 9.366 9.656 41,438,867 9.4196 -2.02%
2013-11-08 0 44.60 44.60 44.65 44.05 45.25 5,886,049 262,560,319 44.607 9.602 9.602 9.613 9.484 9.742 27,338,705 9.6040 -1.00%
2013-11-07 0 45.05 45.00 45.05 44.50 45.95 8,608,981 389,576,008 45.252 9.699 9.689 9.699 9.581 9.893 39,985,803 9.7429 -0.33%
2013-11-06 0 45.20 45.10 45.25 45.05 47.50 8,885,700 406,779,506 45.779 9.732 9.710 9.742 9.699 10.23 41,271,069 9.8563 -4.44%
2013-11-05 0 47.30 47.35 47.40 44.40 47.50 7,571,558 350,936,719 46.349 10.18 10.19 10.21 9.559 10.23 35,167,324 9.9791 5.11%
2013-11-04 0 45.00 44.95 45.00 44.85 45.75 4,899,425 220,738,882 45.054 9.689 9.678 9.689 9.656 9.850 22,756,171 9.7002 -0.55%
2013-11-01 0 45.25 45.20 45.25 45.00 45.70 5,384,792 244,218,309 45.353 9.742 9.732 9.742 9.689 9.839 25,010,536 9.7646 -0.66%
2013-10-31 0 45.55 45.45 45.60 44.95 45.80 8,372,806 379,410,160 45.315 9.807 9.785 9.818 9.678 9.861 38,888,850 9.7563 -0.87%
2013-10-30 0 45.95 45.90 46.00 44.90 46.05 6,960,485 316,024,477 45.403 9.893 9.882 9.904 9.667 9.915 32,329,097 9.7752 0.77%
2013-10-29 0 45.60 45.50 45.60 44.50 46.30 11,052,576 503,168,298 45.525 9.818 9.796 9.818 9.581 9.968 51,335,474 9.8016 -1.94%
2013-10-28 0 46.50 46.50 46.60 44.60 47.30 12,629,150 583,939,220 46.237 10.01 10.01 10.03 9.602 10.18 58,658,127 9.9550 3.22%
2013-10-25 0 45.05 45.10 45.15 43.80 47.50 23,039,898 1,051,867,211 45.654 9.699 9.710 9.721 9.430 10.23 107,012,528 9.8294 -7.02%
2013-10-24 0 48.45 48.40 48.50 48.05 49.85 9,892,171 482,157,695 48.741 10.43 10.42 10.44 10.35 10.73 45,945,786 10.494 -4.53%
2013-10-23 0 50.75 50.75 50.80 49.95 51.90 9,557,066 483,461,796 50.587 10.93 10.93 10.94 10.75 11.17 44,389,337 10.891 2.84%
2013-10-22 0 49.35 49.25 49.35 48.50 50.10 6,350,687 313,390,702 49.348 10.63 10.60 10.63 10.44 10.79 29,496,792 10.625 0.20%
2013-10-21 0 49.25 49.10 49.30 48.45 49.85 5,890,416 288,620,253 48.998 10.60 10.57 10.61 10.43 10.73 27,358,989 10.549 3.79%
2013-10-18 0 47.45 47.35 47.50 46.75 47.70 4,945,776 233,760,600 47.265 10.22 10.19 10.23 10.07 10.27 22,971,455 10.176 2.26%
2013-10-17 0 46.40 46.35 46.40 46.10 47.05 4,988,612 232,090,211 46.524 9.990 9.979 9.990 9.925 10.13 23,170,414 10.017 -1.17%
2013-10-16 0 46.95 46.95 47.10 45.55 47.70 6,491,759 303,769,290 46.793 10.11 10.11 10.14 9.807 10.27 30,152,023 10.075 2.40%
2013-10-15 0 45.85 45.80 45.90 45.70 46.65 7,905,646 364,410,208 46.095 9.872 9.861 9.882 9.839 10.04 36,719,050 9.9243 -0.76%
2013-10-11 0 46.20 46.15 46.20 45.75 46.85 6,574,985 304,722,322 46.346 9.947 9.936 9.947 9.850 10.09 30,538,580 9.9783 2.78%
2013-10-10 0 44.95 44.95 45.05 43.45 45.50 6,343,600 282,913,885 44.598 9.678 9.678 9.699 9.355 9.796 29,463,875 9.6021 2.39%
2013-10-09 0 43.90 43.90 43.95 43.65 44.50 4,863,515 214,536,314 44.111 9.452 9.452 9.462 9.398 9.581 22,589,381 9.4972 -1.13%
2013-10-08 0 44.40 44.35 44.45 43.65 45.20 4,320,876 192,403,375 44.529 9.559 9.549 9.570 9.398 9.732 20,069,006 9.5871 0.91%
2013-10-07 0 44.00 43.85 43.95 43.40 44.30 3,313,091 145,438,465 43.898 9.473 9.441 9.462 9.344 9.538 15,388,186 9.4513 -0.45%
2013-10-04 0 44.20 44.10 44.20 42.80 44.25 5,109,550 222,346,064 43.516 9.516 9.495 9.516 9.215 9.527 23,732,130 9.3690 0.45%
2013-10-03 0 44.00 43.95 44.00 42.50 44.05 3,894,972 169,466,925 43.509 9.473 9.462 9.473 9.150 9.484 18,090,827 9.3676 3.53%
2013-10-02 0 42.50 42.45 42.55 41.90 42.85 5,123,220 216,678,932 42.294 9.150 9.140 9.161 9.021 9.226 23,795,623 9.1058 1.07%
2013-09-30 0 42.05 41.95 42.15 41.80 42.95 4,310,532 182,476,626 42.333 9.053 9.032 9.075 9.000 9.247 20,020,962 9.1143 -0.71%
2013-09-27 0 42.35 42.25 42.40 42.05 43.15 3,597,973 153,385,402 42.631 9.118 9.096 9.129 9.053 9.290 16,711,367 9.1785 -1.17%
2013-09-26 0 42.85 42.80 42.85 42.55 43.25 3,087,887 132,338,137 42.857 9.226 9.215 9.226 9.161 9.312 14,342,190 9.2272 0.00%
2013-09-25 0 42.85 42.90 43.00 42.30 43.10 4,306,676 184,520,129 42.845 9.226 9.236 9.258 9.107 9.279 20,003,052 9.2246 0.71%
2013-09-24 0 42.55 42.50 42.65 42.15 42.85 4,262,442 181,477,942 42.576 9.161 9.150 9.183 9.075 9.226 19,797,600 9.1667 -0.12%
2013-09-23 0 42.60 42.50 42.60 42.30 43.50 5,485,052 234,374,139 42.730 9.172 9.150 9.172 9.107 9.366 25,476,210 9.1997 0.24%
2013-09-19 0 42.50 42.40 42.45 42.10 43.50 4,357,584 186,320,214 42.758 9.150 9.129 9.140 9.064 9.366 20,239,503 9.2058 1.07%
2013-09-18 0 42.05 42.00 42.05 41.60 43.50 3,881,103 164,055,028 42.270 9.053 9.043 9.053 8.957 9.366 18,026,410 9.1008 -2.89%
2013-09-17 0 43.30 43.15 43.30 42.85 44.15 4,702,153 204,656,863 43.524 9.323 9.290 9.323 9.226 9.506 21,839,909 9.3708 0.12%
2013-09-16 0 43.25 43.20 43.35 42.50 44.25 4,991,627 215,617,829 43.196 9.312 9.301 9.333 9.150 9.527 23,184,418 9.3001 3.72%
2013-09-13 0 41.70 41.65 41.70 40.80 42.05 2,778,707 115,635,503 41.615 8.978 8.967 8.978 8.784 9.053 12,906,153 8.9597 0.12%
2013-09-12 0 41.65 41.70 41.75 41.25 42.40 5,187,035 218,130,480 42.053 8.967 8.978 8.989 8.881 9.129 24,092,022 9.0541 0.36%
2013-09-11 0 41.50 41.40 41.60 41.15 42.50 3,757,537 156,447,440 41.636 8.935 8.913 8.957 8.860 9.150 17,452,488 8.9642 -1.07%
2013-09-10 0 41.95 41.90 41.95 40.60 42.00 4,452,419 184,390,166 41.413 9.032 9.021 9.032 8.741 9.043 20,679,979 8.9164 2.07%
2013-09-09 0 41.10 41.05 41.15 39.80 41.75 5,685,437 232,989,644 40.980 8.849 8.838 8.860 8.569 8.989 26,406,930 8.8230 0.37%
2013-09-06 0 40.95 40.80 40.95 40.50 41.30 2,301,051 94,157,922 40.920 8.817 8.784 8.817 8.720 8.892 10,687,603 8.8100 -0.36%
2013-09-05 0 41.10 41.10 41.15 40.95 41.55 4,654,145 192,498,749 41.361 8.849 8.849 8.860 8.817 8.946 21,616,928 8.9050 1.23%
2013-09-04 0 40.60 40.55 40.65 39.05 40.85 3,755,273 150,535,075 40.086 8.741 8.730 8.752 8.408 8.795 17,441,972 8.6306 0.12%
2013-09-03 0 40.55 40.55 40.60 40.00 41.50 4,400,655 179,589,556 40.810 8.730 8.730 8.741 8.612 8.935 20,439,553 8.7864 1.50%
2013-09-02 0 39.95 39.90 39.95 39.35 40.20 4,799,012 190,901,993 39.779 8.601 8.591 8.601 8.472 8.655 22,289,786 8.5646 1.14%
2013-08-30 0 39.50 39.35 39.50 38.85 39.75 3,874,338 152,302,948 39.311 8.504 8.472 8.504 8.364 8.558 17,994,989 8.4636 0.00%
2013-08-29 0 39.50 39.50 39.55 38.30 39.55 4,912,444 192,096,448 39.104 8.504 8.504 8.515 8.246 8.515 22,816,640 8.4191 2.07%
2013-08-28 0 38.70 38.70 38.80 38.15 39.45 4,990,900 193,519,457 38.774 8.332 8.332 8.354 8.214 8.494 23,181,041 8.3482 -2.89%
2013-08-27 0 39.85 39.80 39.90 39.30 40.65 3,558,300 141,776,246 39.844 8.580 8.569 8.591 8.461 8.752 16,527,099 8.5784 -2.45%
2013-08-26 0 40.85 40.85 40.90 39.25 40.90 5,219,529 211,914,066 40.600 8.795 8.795 8.806 8.451 8.806 24,242,945 8.7413 3.29%
2013-08-23 0 39.55 39.55 39.65 38.55 39.80 6,783,616 266,755,777 39.324 8.515 8.515 8.537 8.300 8.569 31,507,600 8.4664 2.06%
2013-08-22 0 38.75 38.80 38.85 37.10 38.85 3,697,369 141,249,744 38.203 8.343 8.354 8.364 7.988 8.364 17,173,028 8.2251 2.92%
2013-08-21 0 37.65 37.65 37.75 37.35 38.25 4,172,050 157,955,589 37.860 8.106 8.106 8.128 8.041 8.235 19,377,760 8.1514 0.13%
2013-08-20 0 37.60 37.55 37.65 37.30 38.95 3,766,600 143,102,197 37.992 8.095 8.085 8.106 8.031 8.386 17,494,582 8.1798 -2.72%
2013-08-19 0 38.65 38.65 38.75 38.45 39.45 3,112,865 121,361,507 38.987 8.321 8.321 8.343 8.278 8.494 14,458,204 8.3940 -0.90%
2013-08-16 0 39.00 38.95 39.00 37.85 40.75 8,734,271 345,112,981 39.513 8.397 8.386 8.397 8.149 8.774 40,567,732 8.5071 1.17%
2013-08-15 0 38.55 38.50 38.55 38.20 39.90 11,362,754 444,154,102 39.089 8.300 8.289 8.300 8.224 8.591 52,776,146 8.4158 1.98%
2013-08-13 0 37.80 37.70 37.75 36.05 38.15 8,758,215 327,679,415 37.414 8.138 8.117 8.128 7.762 8.214 40,678,944 8.0553 2.58%
2013-08-12 0 36.85 36.85 36.95 36.80 38.80 12,186,080 456,302,385 37.445 7.934 7.934 7.955 7.923 8.354 56,600,217 8.0618 -5.27%
2013-08-09 0 38.90 38.80 38.90 37.60 39.10 8,848,814 340,206,416 38.447 8.375 8.354 8.375 8.095 8.418 41,099,746 8.2776 4.71%
2013-08-08 0 37.15 37.05 37.15 36.25 37.20 7,269,567 268,366,686 36.916 7.998 7.977 7.998 7.805 8.009 33,764,678 7.9481 3.63%
2013-08-07 0 35.85 35.80 35.90 35.80 37.45 6,130,500 224,046,229 36.546 7.719 7.708 7.729 7.708 8.063 28,474,097 7.8684 -3.37%
2013-08-06 0 37.10 37.10 37.15 35.20 37.20 6,479,537 235,780,697 36.389 7.988 7.988 7.998 7.579 8.009 30,095,256 7.8345 2.77%
2013-08-05 0 36.10 36.05 36.15 35.30 36.25 3,877,415 139,524,861 35.984 7.772 7.762 7.783 7.600 7.805 18,009,280 7.7474 1.69%
2013-08-02 0 35.50 35.45 35.50 35.45 37.30 6,430,069 231,448,615 35.995 7.643 7.632 7.643 7.632 8.031 29,865,494 7.7497 -3.40%
2013-08-01 0 36.75 36.75 36.80 36.00 37.15 4,991,501 183,080,581 36.678 7.912 7.912 7.923 7.751 7.998 23,183,833 7.8969 1.52%
2013-07-31 0 36.20 36.10 36.25 35.35 36.75 3,453,800 125,545,806 36.350 7.794 7.772 7.805 7.611 7.912 16,041,732 7.8262 1.54%
2013-07-30 0 35.65 35.65 35.70 35.10 35.95 4,041,107 143,818,902 35.589 7.675 7.675 7.686 7.557 7.740 18,769,574 7.6623 0.00%
2013-07-29 0 35.65 35.65 35.70 34.95 36.10 5,632,729 200,199,522 35.542 7.675 7.675 7.686 7.525 7.772 26,162,120 7.6523 -1.11%
2013-07-26 0 36.05 36.00 36.05 35.70 37.40 4,536,708 164,783,666 36.322 7.762 7.751 7.762 7.686 8.052 21,071,473 7.8202 -2.83%
2013-07-25 0 37.10 37.05 37.15 37.00 37.85 4,211,031 157,231,180 37.338 7.988 7.977 7.998 7.966 8.149 19,558,814 8.0389 -0.27%
2013-07-24 0 37.20 37.15 37.20 37.10 38.75 7,431,590 280,087,845 37.689 8.009 7.998 8.009 7.988 8.343 34,517,220 8.1144 2.90%
2013-07-23 0 36.15 36.05 36.20 34.80 36.75 9,183,295 331,038,077 36.048 7.783 7.762 7.794 7.492 7.912 42,653,297 7.7611 4.93%
2013-07-22 0 34.45 34.45 34.50 34.25 35.00 6,591,121 227,605,274 34.532 7.417 7.417 7.428 7.374 7.536 30,613,526 7.4348 0.15%
2013-07-19 0 34.40 34.35 34.50 34.10 35.45 6,515,453 226,176,206 34.714 7.406 7.396 7.428 7.342 7.632 30,262,074 7.4739 -2.55%
2013-07-18 0 35.30 35.15 35.45 35.05 36.25 5,571,446 198,331,397 35.598 7.600 7.568 7.632 7.546 7.805 25,877,481 7.6642 -1.12%
2013-07-17 0 35.70 35.70 35.80 35.30 36.80 5,898,267 210,386,722 35.669 7.686 7.686 7.708 7.600 7.923 27,395,454 7.6796 -3.90%
2013-07-16 0 37.15 37.20 37.25 36.65 37.80 4,531,567 168,087,792 37.093 7.998 8.009 8.020 7.891 8.138 21,047,595 7.9861 -0.80%
2013-07-15 0 37.45 37.40 37.45 36.30 38.10 5,532,281 207,265,920 37.465 8.063 8.052 8.063 7.815 8.203 25,695,573 8.0662 2.32%
2013-07-12 0 36.60 36.45 36.70 35.90 36.70 6,438,857 233,884,859 36.324 7.880 7.848 7.902 7.729 7.902 29,906,311 7.8206 0.41%
2013-07-11 0 36.45 36.45 36.50 35.25 36.95 9,907,500 358,557,875 36.191 7.848 7.848 7.858 7.589 7.955 46,016,984 7.7919 4.89%
2013-07-10 0 34.75 34.65 34.85 33.90 35.50 9,074,705 316,386,019 34.865 7.482 7.460 7.503 7.299 7.643 42,148,933 7.5064 3.42%
2013-07-09 0 33.60 33.60 33.70 33.35 34.80 4,864,190 165,492,101 34.023 7.234 7.234 7.256 7.180 7.492 22,592,516 7.3251 -1.47%
2013-07-08 0 34.10 34.10 34.15 33.15 34.95 5,838,234 199,182,326 34.117 7.342 7.342 7.353 7.137 7.525 27,116,621 7.3454 -0.44%
2013-07-05 0 34.25 34.20 34.25 32.70 34.70 7,505,399 254,975,611 33.972 7.374 7.363 7.374 7.040 7.471 34,860,038 7.3143 6.20%
2013-07-04 0 32.25 32.25 32.30 31.50 32.45 5,339,875 171,182,056 32.057 6.943 6.943 6.954 6.782 6.987 24,801,912 6.9020 3.20%
2013-07-03 0 31.25 31.20 31.25 30.60 33.05 15,068,176 477,206,151 31.670 6.728 6.717 6.728 6.588 7.116 69,986,577 6.8185 -6.44%
2013-07-02 0 33.40 33.40 33.45 33.00 34.10 6,098,968 205,209,022 33.647 7.191 7.191 7.202 7.105 7.342 28,327,642 7.2441 -0.15%
2013-06-28 0 33.45 33.30 33.45 33.25 34.20 6,817,857 228,995,811 33.588 7.202 7.170 7.202 7.159 7.363 31,666,638 7.2315 1.36%
2013-06-27 0 33.00 32.95 33.00 32.30 34.35 7,573,159 251,746,116 33.242 7.105 7.094 7.105 6.954 7.396 35,174,760 7.1570 -0.15%
2013-06-26 0 33.05 32.95 33.00 30.70 33.35 12,594,077 402,038,444 31.923 7.116 7.094 7.105 6.610 7.180 58,495,225 6.8730 7.83%
2013-06-25 0 30.65 30.55 30.60 28.90 31.25 12,060,464 362,669,744 30.071 6.599 6.577 6.588 6.222 6.728 56,016,773 6.4743 -0.81%
2013-06-24 0 30.90 30.90 30.95 30.15 32.45 9,793,866 301,749,498 30.810 6.653 6.653 6.664 6.491 6.987 45,489,193 6.6334 -4.92%
2013-06-21 0 32.50 32.50 32.65 32.00 33.10 8,921,353 290,174,169 32.526 6.997 6.997 7.030 6.890 7.126 41,436,665 7.0028 -2.84%
2013-06-20 0 33.45 33.40 33.60 33.10 33.95 5,465,600 182,872,593 33.459 7.202 7.191 7.234 7.126 7.309 25,385,862 7.2037 -3.04%
2013-06-19 0 34.50 34.50 34.60 33.50 34.80 5,554,500 190,078,398 34.221 7.428 7.428 7.449 7.213 7.492 25,798,772 7.3677 -1.15%
2013-06-18 0 34.90 34.85 35.00 32.85 35.30 6,469,454 220,937,226 34.151 7.514 7.503 7.536 7.073 7.600 30,048,424 7.3527 4.65%
2013-06-17 0 33.35 33.30 33.45 33.20 34.85 4,211,677 142,326,454 33.793 7.180 7.170 7.202 7.148 7.503 19,561,814 7.2757 0.45%
2013-06-14 0 33.20 33.15 33.20 33.00 34.35 6,575,219 218,752,425 33.269 7.148 7.137 7.148 7.105 7.396 30,539,667 7.1629 1.68%
2013-06-13 0 32.65 32.65 32.75 30.50 32.75 13,147,664 422,947,342 32.169 7.030 7.030 7.051 6.567 7.051 61,066,449 6.9260 -3.97%
2013-06-11 0 34.00 33.90 33.95 33.65 35.00 4,858,106 166,006,474 34.171 7.320 7.299 7.309 7.245 7.536 22,564,258 7.3571 -2.72%
2013-06-10 0 34.95 34.95 35.00 34.05 35.45 4,366,890 151,822,986 34.767 7.525 7.525 7.536 7.331 7.632 20,282,726 7.4853 -0.14%
2013-06-07 0 35.00 34.95 35.00 34.65 35.75 2,756,627 96,632,598 35.055 7.536 7.525 7.536 7.460 7.697 12,803,599 7.5473 -0.99%
2013-06-06 0 35.35 35.25 35.35 33.80 35.55 5,403,738 188,764,922 34.932 7.611 7.589 7.611 7.277 7.654 25,098,534 7.5210 1.87%
2013-06-05 0 34.70 34.60 34.70 34.50 35.80 6,617,028 231,838,460 35.037 7.471 7.449 7.471 7.428 7.708 30,733,855 7.5434 -4.28%
2013-06-04 0 36.25 36.20 36.30 35.85 37.20 2,867,020 104,297,565 36.378 7.805 7.794 7.815 7.719 8.009 13,316,337 7.8323 -1.49%
2013-06-03 0 36.80 36.85 36.95 36.50 37.55 5,597,634 207,114,400 37.000 7.923 7.934 7.955 7.858 8.085 25,999,115 7.9662 -0.94%
2013-05-31 0 37.15 37.00 37.30 37.00 38.65 6,454,155 242,878,356 37.631 7.998 7.966 8.031 7.966 8.321 29,977,365 8.1021 -2.62%
2013-05-30 0 38.15 38.05 38.15 37.10 38.75 8,078,634 308,303,147 38.163 8.214 8.192 8.214 7.988 8.343 37,522,520 8.2165 -1.04%
2013-05-29 0 38.55 38.50 38.55 37.00 38.90 8,457,669 323,755,811 38.280 8.300 8.289 8.300 7.966 8.375 39,283,010 8.2416 3.91%
2013-05-28 0 37.10 37.00 37.10 35.40 37.25 4,382,500 160,560,539 36.637 7.988 7.966 7.988 7.622 8.020 20,355,229 7.8879 3.92%
2013-05-27 0 35.70 35.65 35.75 35.20 36.25 2,573,156 92,121,502 35.801 7.686 7.675 7.697 7.579 7.805 11,951,439 7.7080 -0.97%
2013-05-24 0 36.05 36.05 36.15 35.40 36.20 3,484,349 124,805,738 35.819 7.762 7.762 7.783 7.622 7.794 16,183,622 7.7119 2.41%
2013-05-23 0 35.20 35.25 35.35 34.15 37.10 10,019,509 355,113,279 35.442 7.579 7.589 7.611 7.353 7.988 46,537,228 7.6307 -4.35%
2013-05-22 0 36.80 36.65 36.85 36.20 37.75 4,536,316 167,624,322 36.952 7.923 7.891 7.934 7.794 8.128 21,069,652 7.9557 0.68%
2013-05-21 0 36.55 36.40 36.55 36.20 37.70 5,799,727 214,849,540 37.045 7.869 7.837 7.869 7.794 8.117 26,937,769 7.9758 -1.35%
2013-05-20 0 37.05 37.00 37.05 36.45 37.15 4,854,150 179,113,496 36.899 7.977 7.966 7.977 7.848 7.998 22,545,884 7.9444 2.49%
2013-05-16 0 36.15 36.05 36.10 35.50 36.55 4,500,731 162,791,884 36.170 7.783 7.762 7.772 7.643 7.869 20,904,372 7.7875 1.54%
2013-05-15 0 35.60 35.55 35.60 34.90 36.00 3,379,727 120,059,907 35.524 7.665 7.654 7.665 7.514 7.751 15,697,688 7.6483 -0.28%
2013-05-14 0 35.70 35.60 35.65 34.90 35.75 6,143,519 217,398,459 35.387 7.686 7.665 7.675 7.514 7.697 28,534,566 7.6188 3.07%
2013-05-13 0 35.35 35.25 35.35 35.00 35.95 4,496,307 159,291,525 35.427 7.457 7.436 7.457 7.383 7.584 21,314,454 7.4734 -1.12%
2013-05-10 0 35.75 35.70 35.75 35.50 36.30 3,126,000 112,155,637 35.878 7.542 7.531 7.542 7.489 7.658 14,818,602 7.5686 0.99%
2013-05-09 0 35.40 35.40 35.45 35.25 35.85 2,420,797 85,964,742 35.511 7.468 7.468 7.478 7.436 7.563 11,475,633 7.4911 -0.42%
2013-05-08 0 35.55 35.50 35.55 34.60 36.00 8,164,640 288,412,911 35.325 7.499 7.489 7.499 7.299 7.594 38,703,951 7.4518 -0.84%
2013-05-07 0 35.85 35.80 35.90 34.25 36.00 5,528,603 194,963,840 35.265 7.563 7.552 7.573 7.225 7.594 26,207,987 7.4391 3.46%
2013-05-06 0 34.65 34.65 34.70 33.85 35.30 5,672,323 195,891,915 34.535 7.309 7.309 7.320 7.141 7.447 26,889,283 7.2851 -0.43%
2013-05-03 0 34.80 34.75 34.80 33.70 35.25 4,881,409 169,605,265 34.745 7.341 7.331 7.341 7.109 7.436 23,140,006 7.3295 2.35%
2013-05-02 0 34.00 33.90 34.00 33.00 34.10 4,677,670 158,302,478 33.842 7.172 7.151 7.172 6.961 7.193 22,174,194 7.1390 1.04%
2013-04-30 0 33.65 33.65 33.70 33.10 34.20 5,214,805 175,340,043 33.624 7.099 7.099 7.109 6.982 7.215 24,720,448 7.0929 2.59%
2013-04-29 0 32.80 32.80 32.90 32.10 33.70 8,992,000 295,354,748 32.846 6.919 6.919 6.940 6.772 7.109 42,625,998 6.9290 -2.67%
2013-04-26 0 33.70 33.70 33.75 33.50 36.20 10,679,749 370,250,749 34.668 7.109 7.109 7.120 7.067 7.636 50,626,664 7.3134 -2.32%
2013-04-25 0 34.50 34.45 34.60 33.05 35.00 10,713,388 368,903,048 34.434 7.278 7.267 7.299 6.972 7.383 50,786,128 7.2639 2.99%
2013-04-24 0 33.50 33.50 33.55 33.00 34.45 14,106,596 475,934,596 33.738 7.067 7.067 7.077 6.961 7.267 66,871,412 7.1172 -0.74%
2013-04-23 0 33.75 33.75 33.80 32.20 35.60 25,409,869 855,792,032 33.680 7.120 7.120 7.130 6.793 7.510 120,453,852 7.1047 0.75%
2013-04-22 0 33.50 33.40 33.70 29.65 34.90 28,313,738 928,916,864 32.808 7.067 7.046 7.109 6.255 7.362 134,219,456 6.9209 15.12%
2013-04-19 0 29.10 29.10 29.25 28.15 29.45 9,511,021 273,680,851 28.775 6.139 6.139 6.170 5.938 6.213 45,086,384 6.0701 2.28%
2013-04-18 0 28.45 28.45 28.50 27.75 28.85 5,685,500 161,892,279 28.475 6.002 6.002 6.012 5.854 6.086 26,951,747 6.0067 0.18%
2013-04-17 0 28.40 28.40 28.50 28.35 29.35 11,736,756 339,277,947 28.907 5.991 5.991 6.012 5.980 6.191 55,637,338 6.0980 0.18%
2013-04-16 0 28.35 28.35 28.50 26.60 28.50 7,653,957 213,056,708 27.836 5.980 5.980 6.012 5.611 6.012 36,283,091 5.8721 4.23%
2013-04-15 0 27.20 27.15 27.20 26.90 28.20 6,938,562 189,378,407 27.294 5.738 5.727 5.738 5.675 5.949 32,891,807 5.7576 -4.56%
2013-04-12 0 28.50 28.35 28.50 28.20 28.80 10,574,000 301,183,965 28.483 6.012 5.980 6.012 5.949 6.075 50,125,368 6.0086 0.53%
2013-04-11 0 28.35 28.25 28.35 28.05 28.90 12,124,950 343,199,005 28.305 5.980 5.959 5.980 5.917 6.096 57,477,546 5.9710 1.98%
2013-04-10 0 27.80 27.75 27.80 27.60 28.20 16,315,200 455,371,112 27.911 5.864 5.854 5.864 5.822 5.949 77,341,157 5.8878 1.09%
2013-04-09 0 27.50 27.40 27.45 26.05 27.90 11,701,107 318,581,862 27.227 5.801 5.780 5.791 5.495 5.886 55,468,346 5.7435 6.80%
2013-04-08 0 25.75 25.70 25.75 25.15 25.85 7,065,100 180,399,128 25.534 5.432 5.421 5.432 5.305 5.453 33,491,653 5.3864 1.98%
2013-04-05 0 25.25 25.25 25.35 25.00 25.85 7,730,006 195,779,971 25.327 5.327 5.327 5.348 5.274 5.453 36,643,597 5.3428 -1.75%
2013-04-03 0 25.70 25.70 25.75 25.35 26.25 10,001,247 257,472,821 25.744 5.421 5.421 5.432 5.348 5.537 47,410,269 5.4307 -2.28%
2013-04-02 0 26.30 26.25 26.30 25.70 26.65 7,744,604 202,669,121 26.169 5.548 5.537 5.548 5.421 5.622 36,712,798 5.5204 0.00%
2013-03-28 0 26.30 26.20 26.35 25.80 27.00 15,118,800 396,872,831 26.250 5.548 5.527 5.559 5.443 5.696 71,669,700 5.5375 -3.31%
2013-03-27 0 27.20 27.15 27.20 26.50 27.65 11,127,656 302,810,175 27.212 5.738 5.727 5.738 5.590 5.833 52,749,938 5.7405 1.30%
2013-03-26 0 26.85 26.80 26.85 26.05 28.00 15,139,935 408,971,439 27.013 5.664 5.653 5.664 5.495 5.907 71,769,889 5.6984 -4.28%
2013-03-25 0 28.05 28.00 28.10 27.75 28.65 6,102,823 171,603,607 28.119 5.917 5.907 5.928 5.854 6.044 28,930,040 5.9317 -0.18%
2013-03-22 0 28.10 28.10 28.15 27.85 29.05 9,039,345 256,530,401 28.379 5.928 5.928 5.938 5.875 6.128 42,850,434 5.9866 -1.06%
2013-03-21 0 28.40 28.35 28.40 28.15 29.45 7,403,620 212,064,438 28.643 5.991 5.980 5.991 5.938 6.213 35,096,385 6.0423 0.00%
2013-03-20 0 28.40 28.40 28.45 27.30 28.65 21,063,790 592,397,571 28.124 5.991 5.991 6.002 5.759 6.044 99,851,543 5.9328 1.97%
2013-03-19 0 27.85 27.80 27.85 27.80 28.75 11,360,439 319,604,177 28.133 5.875 5.864 5.875 5.864 6.065 53,853,431 5.9347 -0.18%
2013-03-18 0 27.90 27.85 27.95 27.30 28.75 6,917,779 192,396,771 27.812 5.886 5.875 5.896 5.759 6.065 32,793,287 5.8670 -3.79%
2013-03-15 0 29.00 29.00 29.05 28.90 30.30 5,468,536 161,156,702 29.470 6.118 6.118 6.128 6.096 6.392 25,923,244 6.2167 -3.65%
2013-03-14 0 30.10 30.00 30.05 28.00 30.25 13,062,414 379,856,698 29.080 6.350 6.329 6.339 5.907 6.381 61,921,534 6.1345 4.15%
2013-03-13 0 28.90 28.90 29.00 28.50 30.80 13,545,610 391,957,771 28.936 6.096 6.096 6.118 6.012 6.497 64,212,094 6.1041 -5.09%
2013-03-12 0 30.45 30.25 30.30 30.20 30.80 4,422,454 134,932,556 30.511 6.423 6.381 6.392 6.371 6.497 20,964,359 6.4363 -0.65%
2013-03-11 0 30.65 30.60 30.70 30.40 31.40 3,193,250 97,934,959 30.669 6.466 6.455 6.476 6.413 6.624 15,137,396 6.4697 -1.45%
2013-03-08 0 31.10 31.00 31.10 30.90 31.45 4,773,218 148,646,255 31.142 6.561 6.539 6.561 6.518 6.634 22,627,133 6.5694 0.32%
2013-03-07 0 31.00 30.85 31.00 30.65 31.20 4,368,796 135,176,708 30.941 6.539 6.508 6.539 6.466 6.582 20,709,997 6.5271 -0.64%
2013-03-06 0 31.20 31.10 31.15 30.95 31.55 5,669,550 176,744,022 31.174 6.582 6.561 6.571 6.529 6.656 26,876,138 6.5762 1.13%
2013-03-05 0 30.85 30.85 30.90 30.00 31.20 9,115,022 280,959,964 30.824 6.508 6.508 6.518 6.329 6.582 43,209,176 6.5023 2.83%
2013-03-04 0 30.00 29.95 30.05 29.80 30.75 5,521,917 166,108,651 30.082 6.329 6.318 6.339 6.286 6.487 26,176,293 6.3458 -3.23%
2013-03-01 0 31.00 31.00 31.05 30.00 31.25 7,978,100 245,347,313 30.753 6.539 6.539 6.550 6.329 6.592 37,819,670 6.4873 2.14%
2013-02-28 0 30.35 30.15 30.45 29.80 30.95 11,295,112 342,821,191 30.351 6.402 6.360 6.423 6.286 6.529 53,543,753 6.4026 -0.98%
2013-02-27 0 30.65 30.60 30.80 29.20 31.00 6,475,750 196,457,961 30.337 6.466 6.455 6.497 6.160 6.539 30,697,877 6.3997 5.15%
2013-02-26 0 29.15 29.15 29.20 29.10 30.40 6,178,550 182,961,950 29.612 6.149 6.149 6.160 6.139 6.413 29,289,019 6.2468 -4.74%
2013-02-25 0 30.60 30.50 30.60 30.30 31.20 2,900,500 89,065,715 30.707 6.455 6.434 6.455 6.392 6.582 13,749,634 6.4777 -0.16%
2013-02-22 0 30.65 30.65 30.70 30.50 31.65 5,187,450 159,835,847 30.812 6.466 6.466 6.476 6.434 6.677 24,590,773 6.4998 -1.61%
2013-02-21 0 31.15 31.10 31.15 30.45 31.80 13,627,259 424,235,680 31.131 6.571 6.561 6.571 6.423 6.708 64,599,146 6.5672 -3.71%
2013-02-20 0 32.35 32.15 32.35 31.60 32.40 9,117,250 290,856,576 31.902 6.824 6.782 6.824 6.666 6.835 43,219,738 6.7297 3.52%
2013-02-19 0 31.25 31.25 31.30 30.80 31.80 4,256,985 133,419,238 31.341 6.592 6.592 6.603 6.497 6.708 20,179,964 6.6115 -1.57%
2013-02-18 0 31.75 31.70 31.75 31.65 32.55 3,598,228 115,075,359 31.981 6.698 6.687 6.698 6.677 6.866 17,057,169 6.7465 1.11%
2013-02-15 0 31.40 31.35 31.40 30.20 31.70 4,082,710 126,697,907 31.033 6.624 6.613 6.624 6.371 6.687 19,353,824 6.5464 1.29%
2013-02-14 0 31.00 30.95 31.00 30.75 31.85 4,494,787 140,563,359 31.273 6.539 6.529 6.539 6.487 6.719 21,307,249 6.5970 0.00%
2013-02-08 0 31.00 31.00 31.05 28.80 31.10 9,924,567 298,249,925 30.052 6.539 6.539 6.550 6.075 6.561 47,046,772 6.3394 6.35%
2013-02-07 0 29.15 29.10 29.15 29.05 30.05 6,496,500 191,059,900 29.410 6.149 6.139 6.149 6.128 6.339 30,796,241 6.2040 -2.83%
2013-02-06 0 30.00 29.95 30.05 29.85 30.45 5,624,403 169,226,188 30.088 6.329 6.318 6.339 6.297 6.423 26,662,121 6.3471 -0.83%
2013-02-05 0 30.25 30.20 30.25 29.80 30.75 4,719,656 142,624,434 30.219 6.381 6.371 6.381 6.286 6.487 22,373,226 6.3748 -0.98%
2013-02-04 0 30.55 30.55 30.60 29.95 31.30 6,886,934 210,573,310 30.576 6.445 6.445 6.455 6.318 6.603 32,647,068 6.4500 -1.13%
2013-02-01 0 30.90 30.80 30.90 28.60 31.45 9,909,984 300,078,507 30.280 6.518 6.497 6.518 6.033 6.634 46,977,642 6.3877 -2.06%
2013-01-31 0 31.55 31.50 31.70 30.95 31.85 5,092,650 159,635,897 31.346 6.656 6.645 6.687 6.529 6.719 24,141,380 6.6125 1.12%
2013-01-30 0 31.20 31.20 31.30 31.00 32.35 5,176,600 163,077,725 31.503 6.582 6.582 6.603 6.539 6.824 24,539,340 6.6456 -1.11%
2013-01-29 0 31.55 31.50 31.70 30.95 32.40 6,228,491 196,563,160 31.559 6.656 6.645 6.687 6.529 6.835 29,525,761 6.6573 1.12%
2013-01-28 0 31.20 31.05 31.25 29.90 31.30 4,083,598 126,263,089 30.920 6.582 6.550 6.592 6.307 6.603 19,358,034 6.5225 4.35%
2013-01-25 0 29.90 29.90 29.95 29.20 30.25 7,955,603 237,302,350 29.828 6.307 6.307 6.318 6.160 6.381 37,713,025 6.2923 0.17%
2013-01-24 0 29.85 29.80 29.85 29.60 30.80 5,380,997 161,541,640 30.021 6.297 6.286 6.297 6.244 6.497 25,508,271 6.3329 -0.67%
2013-01-23 0 30.05 30.05 30.10 29.60 30.45 10,438,142 313,423,306 30.027 6.339 6.339 6.350 6.244 6.423 49,481,342 6.3342 -1.64%
2013-01-22 0 30.55 30.50 30.55 29.65 31.40 11,032,180 338,211,079 30.657 6.445 6.434 6.445 6.255 6.624 52,297,341 6.4671 1.33%
2013-01-21 0 30.15 30.10 30.20 28.80 30.20 8,529,790 254,676,835 29.857 6.360 6.350 6.371 6.075 6.371 40,434,921 6.2984 4.69%
2013-01-18 0 28.80 28.75 28.80 27.30 28.90 9,511,606 269,230,301 28.305 6.075 6.065 6.075 5.759 6.096 45,089,157 5.9711 5.49%
2013-01-17 0 27.30 27.25 27.30 27.20 28.30 3,303,382 91,166,504 27.598 5.759 5.748 5.759 5.738 5.970 15,659,470 5.8218 -1.27%
2013-01-16 0 27.65 27.60 27.65 27.05 27.75 4,092,066 112,131,428 27.402 5.833 5.822 5.833 5.706 5.854 19,398,176 5.7805 0.00%
2013-01-15 0 27.65 27.60 27.70 27.50 28.75 6,495,652 180,526,885 27.792 5.833 5.822 5.843 5.801 6.065 30,792,221 5.8627 -3.66%
2013-01-14 0 28.70 28.60 28.70 27.65 28.75 6,690,249 190,413,325 28.461 6.054 6.033 6.054 5.833 6.065 31,714,696 6.0039 5.13%
2013-01-11 0 27.30 27.25 27.35 27.00 27.80 5,987,822 163,688,383 27.337 5.759 5.748 5.770 5.696 5.864 28,384,885 5.7667 3.41%
2013-01-10 0 26.40 26.35 26.45 25.95 26.65 6,637,705 175,157,434 26.388 5.569 5.559 5.580 5.474 5.622 31,465,614 5.5666 1.34%
2013-01-09 0 26.05 26.00 26.05 25.60 26.15 3,301,894 85,718,972 25.961 5.495 5.485 5.495 5.400 5.516 15,652,416 5.4764 2.36%
2013-01-08 0 25.45 25.40 25.45 25.35 27.00 5,127,281 132,339,906 25.811 5.369 5.358 5.369 5.348 5.696 24,305,546 5.4448 -3.23%
2013-01-07 0 26.30 26.35 26.45 25.40 26.55 7,018,663 182,924,378 26.063 5.548 5.559 5.580 5.358 5.601 33,271,521 5.4979 3.75%
2013-01-04 0 25.35 25.25 25.30 24.95 25.50 4,539,946 114,892,789 25.307 5.348 5.327 5.337 5.263 5.379 21,521,322 5.3386 0.80%
2013-01-03 0 25.15 25.10 25.15 24.60 25.40 7,430,047 185,928,136 25.024 5.305 5.295 5.305 5.189 5.358 35,221,660 5.2788 0.80%
2013-01-02 0 24.95 24.85 24.90 24.30 25.00 8,976,098 221,460,689 24.672 5.263 5.242 5.253 5.126 5.274 42,550,616 5.2046 2.04%
2012-12-31 0 24.45 24.20 24.50 23.50 24.50 2,933,500 70,866,126 24.158 5.158 5.105 5.168 4.957 5.168 13,906,068 5.0961 1.88%
2012-12-28 0 24.00 24.00 24.05 23.85 24.15 4,537,843 108,744,301 23.964 5.063 5.063 5.073 5.031 5.094 21,511,353 5.0552 0.21%
2012-12-27 0 23.95 23.90 23.95 23.50 24.20 3,547,057 84,941,018 23.947 5.052 5.042 5.052 4.957 5.105 16,814,596 5.0516 1.27%
2012-12-24 0 23.65 23.55 23.65 23.20 23.80 1,748,254 41,128,285 23.525 4.989 4.968 4.989 4.894 5.021 8,287,486 4.9627 1.28%
2012-12-21 0 23.35 23.35 23.45 22.75 23.70 7,251,373 169,835,128 23.421 4.926 4.926 4.947 4.799 5.000 34,374,668 4.9407 -1.68%
2012-12-20 0 23.75 23.70 23.80 23.20 23.85 4,750,197 111,946,956 23.567 5.010 5.000 5.021 4.894 5.031 22,518,004 4.9714 -0.63%
2012-12-19 0 23.90 23.90 23.95 23.55 24.00 8,665,825 205,636,859 23.730 5.042 5.042 5.052 4.968 5.063 41,079,787 5.0058 1.49%
2012-12-18 0 23.55 23.45 23.50 23.40 24.30 8,794,643 209,747,087 23.849 4.968 4.947 4.957 4.936 5.126 41,690,440 5.0311 -3.68%
2012-12-17 0 24.45 24.35 24.45 24.20 24.70 6,284,983 153,840,340 24.477 5.158 5.137 5.158 5.105 5.210 29,793,558 5.1635 -0.81%
2012-12-14 0 24.65 24.60 24.65 24.15 24.75 5,919,600 145,213,344 24.531 5.200 5.189 5.200 5.094 5.221 28,061,483 5.1748 2.71%
2012-12-13 0 24.00 23.95 24.00 23.95 24.80 8,350,250 203,480,237 24.368 5.063 5.052 5.063 5.052 5.232 39,583,824 5.1405 -0.21%
2012-12-12 0 24.05 23.95 24.05 23.95 24.25 8,433,775 202,625,289 24.025 5.073 5.052 5.073 5.052 5.116 39,979,769 5.0682 0.42%
2012-12-11 0 23.95 23.95 24.00 23.75 24.20 11,323,538 271,669,421 23.992 5.052 5.052 5.063 5.010 5.105 53,678,504 5.0610 -0.62%
2012-12-10 0 24.10 24.10 24.15 23.90 24.40 18,452,350 444,413,928 24.084 5.084 5.084 5.094 5.042 5.147 87,472,180 5.0806 0.00%
2012-12-07 0 24.10 24.05 24.10 23.65 24.50 39,554,292 952,138,600 24.072 5.084 5.073 5.084 4.989 5.168 187,504,580 5.0779 1.69%
2012-12-06 0 23.70 23.65 23.70 23.45 24.10 12,483,347 295,994,067 23.711 5.000 4.989 5.000 4.947 5.084 59,176,504 5.0019 -1.66%
2012-12-05 0 24.10 24.05 24.10 23.70 24.35 12,312,991 296,440,943 24.075 5.084 5.073 5.084 5.000 5.137 58,368,943 5.0787 -1.03%
2012-12-04 0 24.35 24.30 24.35 24.25 25.10 5,547,950 136,564,980 24.615 5.137 5.126 5.137 5.116 5.295 26,299,701 5.1926 -1.81%
2012-12-03 0 24.80 24.75 24.90 24.60 25.25 5,217,429 130,003,065 24.917 5.232 5.221 5.253 5.189 5.327 24,732,887 5.2563 -2.17%
2012-11-30 0 25.35 25.20 25.50 24.85 25.70 6,758,782 171,249,241 25.337 5.348 5.316 5.379 5.242 5.421 32,039,572 5.3449 0.00%
2012-11-29 0 25.35 25.30 25.40 24.65 25.90 8,813,900 223,514,337 25.359 5.348 5.337 5.358 5.200 5.464 41,781,727 5.3496 3.47%
2012-11-28 0 24.50 24.50 24.55 23.85 25.30 10,668,980 264,168,363 24.760 5.168 5.168 5.179 5.031 5.337 50,575,614 5.2232 1.24%
2012-11-27 0 24.20 24.15 24.20 24.00 24.60 7,281,729 176,442,109 24.231 5.105 5.094 5.105 5.063 5.189 34,518,569 5.1115 -1.02%
2012-11-26 0 24.45 24.45 24.55 24.40 24.85 8,961,050 220,673,537 24.626 5.158 5.158 5.179 5.147 5.242 42,479,282 5.1949 -1.81%
2012-11-23 0 24.90 24.85 24.90 24.35 25.35 5,589,775 138,865,796 24.843 5.253 5.242 5.253 5.137 5.348 26,497,969 5.2406 -1.58%
2012-11-22 0 25.30 25.15 25.30 24.60 25.35 5,543,186 138,465,691 24.979 5.337 5.305 5.337 5.189 5.348 26,277,117 5.2694 0.20%
2012-11-21 0 25.25 25.10 25.15 24.25 25.65 5,030,453 124,660,057 24.781 5.327 5.295 5.305 5.116 5.411 23,846,539 5.2276 1.81%
2012-11-20 0 24.80 24.70 24.90 24.30 25.10 4,734,000 117,384,229 24.796 5.232 5.210 5.253 5.126 5.295 22,441,223 5.2307 3.12%
2012-11-19 0 24.05 24.10 24.25 23.20 24.30 6,549,635 155,826,314 23.792 5.073 5.084 5.116 4.894 5.126 31,048,124 5.0189 4.79%
2012-11-16 0 22.95 22.90 22.95 22.75 23.60 7,004,833 161,797,517 23.098 4.841 4.831 4.841 4.799 4.978 33,205,961 4.8725 -2.75%
2012-11-15 0 23.60 23.55 23.60 23.50 24.00 3,724,800 88,309,073 23.708 4.978 4.968 4.978 4.957 5.063 17,657,175 5.0013 -2.88%
2012-11-14 0 24.30 24.25 24.35 23.35 24.40 5,012,550 120,879,188 24.115 5.126 5.116 5.137 4.926 5.147 23,761,671 5.0872 4.07%
2012-11-13 0 23.35 23.35 23.50 23.20 24.35 7,519,500 179,054,656 23.812 4.926 4.926 4.957 4.894 5.137 35,645,707 5.0232 0.43%
2012-11-12 0 23.25 23.20 23.25 23.00 23.45 4,880,861 113,014,422 23.155 4.905 4.894 4.905 4.852 4.947 23,137,408 4.8845 -0.85%
2012-11-09 0 23.45 23.45 23.60 23.20 23.75 3,587,100 84,111,471 23.448 4.947 4.947 4.978 4.894 5.010 17,004,417 4.9464 -1.88%
2012-11-08 0 23.90 23.65 23.90 22.50 23.90 7,386,534 173,456,189 23.483 5.042 4.989 5.042 4.746 5.042 35,015,390 4.9537 -0.83%
2012-11-07 0 24.10 24.05 24.10 23.85 24.55 5,548,670 134,019,380 24.153 5.084 5.073 5.084 5.031 5.179 26,303,114 5.0952 -0.41%
2012-11-06 0 24.20 24.15 24.20 24.05 24.50 7,643,516 185,498,574 24.269 5.105 5.094 5.105 5.073 5.168 36,233,597 5.1195 1.04%
2012-11-05 0 23.95 23.85 23.95 22.85 24.50 12,669,790 300,731,223 23.736 5.052 5.031 5.052 4.820 5.168 60,060,326 5.0072 3.23%
2012-11-02 0 23.20 23.20 23.25 22.00 23.25 10,210,537 231,804,613 22.702 4.894 4.894 4.905 4.641 4.905 48,402,395 4.7891 5.94%
2012-11-01 0 21.90 21.80 21.95 21.00 21.95 8,774,617 189,419,052 21.587 4.620 4.599 4.630 4.430 4.630 41,595,508 4.5538 2.82%
2012-10-31 0 21.30 21.30 21.35 20.60 21.35 5,823,483 122,187,195 20.982 4.493 4.493 4.504 4.346 4.504 27,605,847 4.4261 2.16%
2012-10-30 0 20.85 20.85 20.90 20.60 21.30 1,952,100 40,523,540 20.759 4.398 4.398 4.409 4.346 4.493 9,253,805 4.3791 0.24%
2012-10-29 0 20.80 20.85 20.90 20.75 21.35 3,185,647 66,698,296 20.937 4.388 4.398 4.409 4.377 4.504 15,101,355 4.4167 -0.48%
2012-10-26 0 20.90 20.80 20.85 20.75 22.25 10,069,664 214,737,744 21.325 4.409 4.388 4.398 4.377 4.694 47,734,595 4.4986 -0.24%
2012-10-25 0 20.95 20.95 21.00 20.75 21.15 2,642,485 55,393,653 20.963 4.419 4.419 4.430 4.377 4.462 12,526,530 4.4221 0.24%
2012-10-24 0 20.90 20.85 20.90 20.75 21.40 3,681,900 77,478,997 21.043 4.409 4.398 4.409 4.377 4.514 17,453,810 4.4391 -1.18%
2012-10-22 0 21.15 21.00 21.15 20.55 21.15 3,410,310 71,288,707 20.904 4.462 4.430 4.462 4.335 4.462 16,166,355 4.4097 1.44%
2012-10-19 0 20.85 20.85 20.90 20.55 21.65 8,606,950 178,977,044 20.794 4.398 4.398 4.409 4.335 4.567 40,800,694 4.3866 -2.34%
2012-10-18 0 21.35 21.35 21.40 21.20 22.20 5,262,169 113,373,856 21.545 4.504 4.504 4.514 4.472 4.683 24,944,974 4.5450 -2.29%
2012-10-17 0 21.85 21.80 21.85 20.90 21.90 9,683,921 208,925,870 21.575 4.609 4.599 4.609 4.409 4.620 45,906,005 4.5512 6.07%
2012-10-16 0 20.60 20.55 20.65 20.40 21.30 10,204,583 211,376,111 20.714 4.346 4.335 4.356 4.303 4.493 48,374,170 4.3696 -2.14%
2012-10-15 0 21.05 21.10 21.15 21.00 21.85 6,222,118 132,277,620 21.259 4.441 4.451 4.462 4.430 4.609 29,495,551 4.4847 -4.10%
2012-10-12 0 21.95 21.95 22.00 21.60 22.00 4,236,950 92,710,805 21.881 4.630 4.630 4.641 4.557 4.641 20,084,989 4.6159 0.92%
2012-10-11 0 21.75 21.75 21.80 21.45 22.35 7,135,675 155,974,554 21.858 4.588 4.588 4.599 4.525 4.715 33,826,209 4.6111 1.16%
2012-10-10 0 21.50 21.40 21.50 20.60 21.55 5,201,250 110,113,000 21.170 4.535 4.514 4.535 4.346 4.546 24,656,191 4.4659 1.42%
2012-10-09 0 21.20 21.15 21.30 20.90 21.70 4,052,047 86,200,955 21.273 4.472 4.462 4.493 4.409 4.578 19,208,468 4.4877 -1.85%
2012-10-08 0 21.60 21.60 21.65 20.85 21.65 3,856,000 82,807,856 21.475 4.557 4.557 4.567 4.398 4.567 18,279,120 4.5302 2.86%
2012-10-05 0 21.00 20.90 21.00 20.30 21.65 8,098,484 169,833,513 20.971 4.430 4.409 4.430 4.282 4.567 38,390,343 4.4239 5.00%
2012-10-04 0 20.00 20.00 20.15 19.98 20.55 2,860,000 57,546,856 20.121 4.219 4.219 4.251 4.215 4.335 13,557,646 4.2446 -1.72%
2012-10-03 0 20.35 20.35 20.50 19.82 20.55 5,768,619 116,159,958 20.137 4.293 4.293 4.324 4.181 4.335 27,345,768 4.2478 -0.49%
2012-09-28 0 20.45 20.40 20.50 19.74 21.00 8,548,193 172,809,624 20.216 4.314 4.303 4.324 4.164 4.430 40,522,160 4.2646 2.56%
2012-09-27 0 19.94 19.92 20.10 19.72 20.30 4,795,075 95,922,712 20.004 4.206 4.202 4.240 4.160 4.282 22,730,745 4.2200 -1.53%
2012-09-26 0 20.25 20.25 20.35 20.05 21.00 7,064,629 144,511,027 20.456 4.272 4.272 4.293 4.230 4.430 33,489,420 4.3151 0.50%
2012-09-25 0 20.15 20.10 20.30 20.00 20.40 5,892,716 118,804,480 20.161 4.251 4.240 4.282 4.219 4.303 27,934,042 4.2530 0.50%
2012-09-24 0 20.05 20.00 20.05 19.80 20.60 6,338,292 127,354,479 20.093 4.230 4.219 4.230 4.177 4.346 30,046,266 4.2386 -0.99%
2012-09-21 0 20.25 20.10 20.25 19.40 20.30 10,065,000 202,057,127 20.075 4.272 4.240 4.272 4.092 4.282 47,712,486 4.2349 4.71%
2012-09-20 0 19.34 19.28 19.42 19.16 19.82 5,114,575 100,114,663 19.574 4.080 4.067 4.097 4.042 4.181 24,245,314 4.1292 0.62%
2012-09-19 0 19.22 19.22 19.28 19.00 19.38 2,753,586 52,813,457 19.180 4.054 4.054 4.067 4.008 4.088 13,053,198 4.0460 -0.21%
2012-09-18 0 19.26 19.24 19.36 18.92 19.36 3,021,129 57,792,520 19.129 4.063 4.059 4.084 3.991 4.084 14,321,468 4.0354 -1.23%
2012-09-17 0 19.50 19.44 19.50 18.90 19.60 4,239,192 82,303,948 19.415 4.114 4.101 4.114 3.987 4.135 20,095,617 4.0956 2.09%
2012-09-14 0 19.10 19.06 19.10 18.52 19.14 3,659,294 68,792,327 18.799 4.029 4.021 4.029 3.907 4.038 17,346,648 3.9657 3.35%
2012-09-13 0 18.48 18.40 18.44 18.22 18.90 1,277,780 23,741,683 18.580 3.898 3.881 3.890 3.844 3.987 6,057,234 3.9196 -1.49%
2012-09-12 0 18.76 18.72 18.76 18.54 18.86 2,356,000 44,008,946 18.680 3.957 3.949 3.957 3.911 3.979 11,168,467 3.9405 1.08%
2012-09-11 0 18.56 18.48 18.56 18.40 18.60 2,218,600 41,119,741 18.534 3.915 3.898 3.915 3.881 3.924 10,517,131 3.9098 0.54%
2012-09-10 0 18.46 18.36 18.46 18.00 18.56 4,914,251 90,168,295 18.348 3.894 3.873 3.894 3.797 3.915 23,295,691 3.8706 2.90%
2012-09-07 0 17.94 17.94 17.98 17.46 18.38 9,261,750 165,862,887 17.908 3.784 3.784 3.793 3.683 3.877 43,904,731 3.7778 5.90%
2012-09-06 0 16.94 16.94 16.96 16.80 17.12 2,158,707 36,579,324 16.945 3.574 3.574 3.578 3.544 3.611 10,233,212 3.5746 1.07%
2012-09-05 0 16.76 16.70 16.76 16.66 17.14 6,987,219 118,713,957 16.990 3.536 3.523 3.536 3.514 3.616 33,122,463 3.5841 -4.34%
2012-09-04 0 17.52 17.48 17.52 17.38 17.78 2,181,900 38,318,268 17.562 3.696 3.687 3.696 3.666 3.751 10,343,157 3.7047 -0.23%
2012-09-03 0 17.56 17.52 17.64 17.40 17.88 5,467,250 96,693,353 17.686 3.704 3.696 3.721 3.671 3.772 25,917,147 3.7309 0.23%
2012-08-31 0 17.52 17.50 17.56 17.32 17.74 3,900,608 68,216,917 17.489 3.696 3.692 3.704 3.654 3.742 18,490,582 3.6893 0.00%
2012-08-30 0 17.52 17.50 17.52 17.36 17.80 8,366,397 147,263,107 17.602 3.696 3.692 3.696 3.662 3.755 39,660,367 3.7131 -2.01%
2012-08-29 0 17.88 17.78 17.86 17.32 18.10 6,917,461 123,459,264 17.847 3.772 3.751 3.768 3.654 3.818 32,791,779 3.7649 2.88%
2012-08-28 0 17.38 17.40 17.44 16.94 17.46 2,599,250 44,888,340 17.270 3.666 3.671 3.679 3.574 3.683 12,321,578 3.6431 3.08%
2012-08-27 0 16.86 16.84 16.92 16.76 17.04 1,512,000 25,488,535 16.857 3.557 3.552 3.569 3.536 3.595 7,167,539 3.5561 0.00%
2012-08-24 0 16.86 16.86 16.88 16.80 17.38 3,377,207 57,574,631 17.048 3.557 3.557 3.561 3.544 3.666 16,009,433 3.5963 -3.33%
2012-08-23 0 17.44 17.42 17.50 17.04 17.50 3,379,750 58,423,957 17.286 3.679 3.675 3.692 3.595 3.692 16,021,488 3.6466 2.83%
2012-08-22 0 16.96 16.90 16.92 16.82 17.36 2,537,179 43,146,481 17.006 3.578 3.565 3.569 3.548 3.662 12,027,334 3.5874 -2.30%
2012-08-21 0 17.36 17.34 17.36 17.00 17.44 3,529,500 61,188,320 17.336 3.662 3.658 3.662 3.586 3.679 16,731,368 3.6571 2.12%
2012-08-20 0 17.00 17.00 17.02 16.64 17.16 2,889,832 49,028,133 16.966 3.586 3.586 3.590 3.510 3.620 13,699,063 3.5789 1.31%
2012-08-17 0 16.78 16.78 16.80 16.48 16.86 3,951,546 66,105,847 16.729 3.540 3.540 3.544 3.476 3.557 18,732,050 3.5290 1.08%
2012-08-16 0 16.60 16.58 16.62 16.26 17.04 7,596,000 126,723,254 16.683 3.502 3.498 3.506 3.430 3.595 36,008,350 3.5193 0.73%
2012-08-15 0 16.48 16.46 16.48 16.42 17.48 9,583,500 159,746,313 16.669 3.476 3.472 3.476 3.464 3.687 45,429,966 3.5163 -5.07%
2012-08-14 0 17.36 17.36 17.44 17.30 17.70 3,067,669 53,792,603 17.535 3.662 3.662 3.679 3.649 3.734 14,542,088 3.6991 -1.03%
2012-08-13 0 17.54 17.52 17.56 17.52 18.14 4,582,735 81,796,150 17.849 3.700 3.696 3.704 3.696 3.827 21,724,161 3.7652 -1.68%
2012-08-10 0 17.84 17.80 17.86 16.94 17.96 9,430,250 166,753,687 17.683 3.763 3.755 3.768 3.574 3.789 44,703,494 3.7302 5.31%
2012-08-09 0 16.94 16.92 16.96 16.56 17.14 4,269,878 72,017,545 16.866 3.574 3.569 3.578 3.493 3.616 20,241,082 3.5580 1.56%
2012-08-08 0 16.68 16.76 16.78 16.64 17.20 5,075,117 85,143,556 16.777 3.519 3.536 3.540 3.510 3.628 24,058,266 3.5391 -3.02%
2012-08-07 0 17.20 17.20 17.22 17.08 17.66 4,181,500 72,388,112 17.312 3.628 3.628 3.633 3.603 3.725 19,822,132 3.6519 -2.27%
2012-08-06 0 17.60 17.56 17.60 17.42 17.90 5,681,239 99,866,273 17.578 3.713 3.704 3.713 3.675 3.776 26,931,548 3.7082 2.21%
2012-08-03 0 17.22 17.20 17.22 16.94 17.42 7,067,432 121,570,999 17.202 3.633 3.628 3.633 3.574 3.675 33,502,707 3.6287 -0.58%
2012-08-02 0 17.32 17.24 17.36 17.06 17.50 2,319,122 40,137,294 17.307 3.654 3.637 3.662 3.599 3.692 10,993,649 3.6510 -1.14%
2012-08-01 0 17.52 17.52 17.60 17.20 17.68 5,561,944 97,444,998 17.520 3.696 3.696 3.713 3.628 3.730 26,366,038 3.6959 0.23%
2012-07-31 0 17.48 17.44 17.50 17.34 18.16 6,002,661 105,162,437 17.519 3.687 3.679 3.692 3.658 3.831 28,455,229 3.6957 -1.24%
2012-07-30 0 17.70 17.54 17.70 17.10 17.78 6,330,500 111,023,048 17.538 3.734 3.700 3.734 3.607 3.751 30,009,329 3.6996 4.12%
2012-07-27 0 17.00 16.90 17.00 16.44 17.24 7,507,658 127,439,375 16.975 3.586 3.565 3.586 3.468 3.637 35,589,570 3.5808 1.31%
2012-07-26 0 16.78 16.78 16.80 16.00 16.80 12,921,535 214,828,328 16.626 3.540 3.540 3.544 3.375 3.544 61,253,707 3.5072 4.88%
2012-07-25 0 16.00 16.00 16.02 15.80 16.24 7,690,212 123,480,113 16.057 3.375 3.375 3.379 3.333 3.426 36,454,956 3.3872 2.30%
2012-07-24 0 15.64 15.62 15.66 15.20 15.68 4,137,944 64,223,265 15.521 3.299 3.295 3.303 3.206 3.308 19,615,658 3.2741 1.56%
2012-07-23 0 15.40 15.38 15.42 15.20 15.50 5,227,687 80,440,506 15.387 3.249 3.244 3.253 3.206 3.270 24,781,514 3.2460 -1.28%
2012-07-20 0 15.60 15.58 15.60 14.96 15.64 5,958,458 92,309,520 15.492 3.291 3.287 3.291 3.156 3.299 28,245,687 3.2681 4.42%
2012-07-19 0 14.94 14.94 15.04 14.78 15.28 1,695,500 25,364,581 14.960 3.152 3.152 3.173 3.118 3.223 8,037,409 3.1558 1.49%
2012-07-18 0 14.72 14.70 14.76 14.50 14.82 2,557,960 37,479,187 14.652 3.105 3.101 3.114 3.059 3.126 12,125,845 3.0909 0.14%
2012-07-17 0 14.70 14.68 14.70 14.58 14.98 3,511,290 51,635,501 14.706 3.101 3.097 3.101 3.076 3.160 16,645,045 3.1022 0.00%
2012-07-16 0 14.70 14.72 14.76 14.52 15.30 8,253,919 121,905,239 14.769 3.101 3.105 3.114 3.063 3.228 39,127,173 3.1156 -2.39%
2012-07-13 0 15.06 15.00 15.08 14.70 15.10 3,067,088 45,986,639 14.994 3.177 3.164 3.181 3.101 3.185 14,539,334 3.1629 0.13%
2012-07-12 0 15.04 15.02 15.04 14.92 15.62 5,785,000 88,088,691 15.227 3.173 3.168 3.173 3.147 3.295 27,423,421 3.2122 -0.79%
2012-07-11 0 15.16 15.12 15.16 14.82 15.20 3,351,500 50,452,095 15.054 3.198 3.190 3.198 3.126 3.206 15,887,570 3.1756 1.74%
2012-07-10 0 14.90 14.90 14.96 14.84 14.98 3,904,500 58,270,438 14.924 3.143 3.143 3.156 3.131 3.160 18,509,031 3.1482 -0.53%
2012-07-09 0 14.98 14.94 15.00 14.82 15.10 2,640,351 39,512,521 14.965 3.160 3.152 3.164 3.126 3.185 12,516,414 3.1569 -0.27%
2012-07-06 0 15.02 15.00 15.02 14.80 15.18 4,193,754 62,944,362 15.009 3.168 3.164 3.168 3.122 3.202 19,880,221 3.1662 0.67%
2012-07-05 0 14.92 14.90 14.92 14.76 15.16 5,695,316 85,038,732 14.931 3.147 3.143 3.147 3.114 3.198 26,998,280 3.1498 -1.19%
2012-07-04 0 15.10 15.06 15.14 14.70 16.00 7,525,000 113,280,313 15.054 3.185 3.177 3.194 3.101 3.375 35,671,779 3.1756 0.67%
2012-07-03 0 15.00 14.92 15.00 14.48 15.30 13,971,067 208,364,729 14.914 3.164 3.147 3.164 3.055 3.228 66,228,946 3.1461 -2.47%
2012-06-29 0 15.38 15.30 15.36 15.28 15.58 5,222,525 80,214,731 15.359 3.244 3.228 3.240 3.223 3.287 24,757,044 3.2401 1.18%
2012-06-28 0 15.20 15.20 15.26 14.94 15.34 4,747,990 71,793,865 15.121 3.206 3.206 3.219 3.152 3.236 22,507,542 3.1898 0.26%
2012-06-27 0 15.16 15.14 15.18 14.84 15.24 9,009,250 136,168,584 15.114 3.198 3.194 3.202 3.131 3.215 42,707,771 3.1884 1.20%
2012-06-26 0 14.98 14.94 14.98 14.84 15.28 9,330,180 140,187,414 15.025 3.160 3.152 3.160 3.131 3.223 44,229,119 3.1696 -0.13%
2012-06-25 0 15.00 15.02 15.04 14.96 15.36 5,576,392 84,277,309 15.113 3.164 3.168 3.173 3.156 3.240 26,434,528 3.1882 -1.70%
2012-06-22 0 15.26 15.20 15.24 15.14 15.60 7,694,071 118,609,401 15.416 3.219 3.206 3.215 3.194 3.291 36,473,249 3.2520 -1.68%
2012-06-21 0 15.52 15.48 15.50 15.46 16.42 6,435,096 101,721,129 15.807 3.274 3.266 3.270 3.261 3.464 30,505,159 3.3346 -5.71%
2012-06-20 0 16.46 16.44 16.46 16.32 16.68 9,581,346 158,010,082 16.491 3.472 3.468 3.472 3.443 3.519 45,419,755 3.4789 -0.24%
2012-06-19 0 16.50 16.44 16.46 16.32 16.70 4,545,934 75,024,047 16.504 3.481 3.468 3.472 3.443 3.523 21,549,708 3.4814 0.24%
2012-06-18 0 16.46 16.42 16.46 16.38 17.00 5,518,086 91,860,275 16.647 3.472 3.464 3.472 3.455 3.586 26,158,132 3.5117 0.37%
2012-06-15 0 16.40 16.26 16.36 16.10 16.44 4,767,880 77,629,012 16.282 3.460 3.430 3.451 3.396 3.468 22,601,829 3.4346 1.99%
2012-06-14 0 16.08 16.02 16.10 15.98 16.36 3,188,533 51,390,727 16.117 3.392 3.379 3.396 3.371 3.451 15,115,036 3.4000 -1.59%
2012-06-13 0 16.34 16.32 16.34 16.20 16.82 11,062,497 182,803,184 16.525 3.447 3.443 3.447 3.417 3.548 52,441,056 3.4859 0.86%
2012-06-12 0 16.20 16.18 16.24 15.84 16.28 3,842,890 62,111,719 16.163 3.417 3.413 3.426 3.341 3.434 18,216,973 3.4096 -0.25%
2012-06-11 0 16.24 16.20 16.24 16.12 16.42 3,019,904 49,012,724 16.230 3.426 3.417 3.426 3.401 3.464 14,315,661 3.4237 1.63%
2012-06-08 0 15.98 15.90 15.98 15.88 16.26 4,679,372 75,337,627 16.100 3.371 3.354 3.371 3.350 3.430 22,182,262 3.3963 -0.50%
2012-06-07 0 16.06 16.06 16.08 16.04 16.56 3,720,956 60,173,274 16.171 3.388 3.388 3.392 3.384 3.493 17,638,953 3.4114 -1.11%
2012-06-06 0 16.24 16.18 16.24 15.84 16.30 3,298,090 53,267,043 16.151 3.426 3.413 3.426 3.341 3.439 15,634,384 3.4070 3.70%
2012-06-05 0 15.66 15.66 15.68 15.54 16.18 3,849,259 60,865,473 15.812 3.303 3.303 3.308 3.278 3.413 18,247,165 3.3356 1.69%
2012-06-04 0 15.40 15.38 15.40 15.16 15.80 3,387,708 52,225,527 15.416 3.249 3.244 3.249 3.198 3.333 16,059,212 3.2521 -3.27%
2012-06-01 0 15.92 15.88 16.00 15.78 16.26 8,324,490 133,406,141 16.026 3.358 3.350 3.375 3.329 3.430 39,461,710 3.3806 -0.13%
2012-05-31 0 15.94 15.94 16.08 15.64 16.08 13,722,986 218,325,512 15.909 3.363 3.363 3.392 3.299 3.392 65,052,933 3.3561 -3.04%
2012-05-30 0 16.44 16.40 16.52 16.00 16.74 9,739,550 159,778,288 16.405 3.468 3.460 3.485 3.375 3.531 46,169,711 3.4607 -1.79%
2012-05-29 0 16.74 16.64 16.74 16.02 17.20 19,091,305 313,837,583 16.439 3.531 3.510 3.531 3.379 3.628 90,501,105 3.4678 3.59%
2012-05-28 0 16.16 15.92 16.16 14.38 16.20 15,064,000 231,638,748 15.377 3.409 3.358 3.409 3.033 3.417 71,409,924 3.2438 10.53%
2012-05-25 0 14.62 14.60 14.70 14.40 14.94 3,848,943 56,195,595 14.600 3.084 3.080 3.101 3.038 3.152 18,245,667 3.0799 -1.22%
2012-05-24 0 14.80 14.76 14.80 14.60 15.00 6,003,000 89,115,455 14.845 3.122 3.114 3.122 3.080 3.164 28,456,836 3.1316 0.68%
2012-05-23 0 14.70 14.68 14.72 14.20 14.80 4,373,903 63,772,542 14.580 3.101 3.097 3.105 2.996 3.122 20,734,206 3.0757 0.82%
2012-05-22 0 14.58 14.48 14.50 14.40 14.94 5,196,200 76,090,696 14.644 3.076 3.055 3.059 3.038 3.152 24,632,252 3.0891 1.67%
2012-05-21 0 14.34 14.26 14.34 14.08 14.86 6,559,620 94,049,451 14.338 3.025 3.008 3.025 2.970 3.135 31,095,457 3.0245 -1.10%
2012-05-18 0 14.50 14.48 14.50 14.40 15.08 7,074,250 103,422,640 14.620 3.059 3.055 3.059 3.038 3.181 33,535,028 3.0840 -5.35%
2012-05-17 0 15.32 15.26 15.32 14.48 15.68 7,227,250 110,068,745 15.230 3.232 3.219 3.232 3.055 3.308 34,260,314 3.2127 5.80%
2012-05-16 0 14.48 14.44 14.46 14.44 15.08 3,636,750 53,440,913 14.695 3.055 3.046 3.050 3.046 3.181 17,239,780 3.0999 -5.97%
2012-05-15 0 15.40 15.38 15.42 14.40 15.54 6,016,055 89,580,798 14.890 3.249 3.244 3.253 3.038 3.278 28,518,722 3.1411 4.34%
2012-05-14 0 14.76 14.72 14.78 14.60 15.60 8,370,050 123,646,451 14.772 3.114 3.105 3.118 3.080 3.291 39,677,684 3.1163 -4.65%
2012-05-11 0 15.48 15.44 15.46 15.32 16.16 3,661,289 57,306,292 15.652 3.266 3.257 3.261 3.232 3.409 17,356,105 3.3018 -4.91%
2012-05-10 0 16.28 16.26 16.28 16.10 16.46 3,454,750 56,171,579 16.259 3.434 3.430 3.434 3.396 3.472 16,377,020 3.4299 -0.12%
2012-05-09 0 16.30 16.30 16.36 16.22 16.60 2,848,500 46,672,285 16.385 3.439 3.439 3.451 3.422 3.502 13,503,131 3.4564 -1.27%
2012-05-08 0 16.88 16.82 16.84 16.00 17.28 4,946,400 81,653,310 16.508 3.483 3.470 3.474 3.301 3.565 23,975,176 3.4057 6.03%
2012-05-07 0 15.92 15.88 15.92 15.78 16.42 4,326,621 69,595,602 16.085 3.285 3.276 3.285 3.256 3.388 20,971,110 3.3186 -3.63%
2012-05-04 0 16.52 16.52 16.56 16.24 16.68 6,752,738 111,148,293 16.460 3.408 3.408 3.417 3.351 3.441 32,730,487 3.3959 -1.67%
2012-05-03 0 16.80 16.76 16.78 16.56 17.30 6,783,000 113,862,511 16.786 3.466 3.458 3.462 3.417 3.569 32,877,167 3.4633 -0.71%
2012-05-02 0 16.92 16.92 16.94 16.46 16.98 8,359,784 140,293,348 16.782 3.491 3.491 3.495 3.396 3.503 40,519,831 3.4623 0.95%
2012-04-30 0 16.76 16.74 16.76 16.38 16.98 6,348,690 106,293,689 16.743 3.458 3.454 3.458 3.379 3.503 30,772,069 3.4542 2.95%
2012-04-27 0 16.28 16.28 16.30 16.02 16.34 5,008,105 81,155,406 16.205 3.359 3.359 3.363 3.305 3.371 24,274,260 3.3433 1.24%
2012-04-26 0 16.08 16.04 16.10 15.52 16.28 3,352,758 53,773,943 16.039 3.318 3.309 3.322 3.202 3.359 16,250,801 3.3090 1.01%
2012-04-25 0 15.92 15.90 15.94 15.86 16.30 6,280,916 101,094,875 16.096 3.285 3.280 3.289 3.272 3.363 30,443,568 3.3207 -2.21%
2012-04-24 0 16.28 16.26 16.34 16.20 16.74 5,375,444 88,142,892 16.397 3.359 3.355 3.371 3.342 3.454 26,054,750 3.3830 -2.75%
2012-04-23 0 16.74 16.76 16.78 16.46 16.96 7,552,835 126,795,322 16.788 3.454 3.458 3.462 3.396 3.499 36,608,553 3.4635 0.84%
2012-04-20 0 16.60 16.58 16.60 16.14 16.76 5,999,244 99,433,716 16.574 3.425 3.421 3.425 3.330 3.458 29,078,306 3.4195 2.85%
2012-04-19 0 16.14 16.10 16.14 15.36 16.16 6,558,887 103,836,962 15.831 3.330 3.322 3.330 3.169 3.334 31,790,892 3.2662 4.26%
2012-04-18 0 15.48 15.46 15.48 15.08 15.68 7,693,966 118,995,166 15.466 3.194 3.190 3.194 3.111 3.235 37,292,615 3.1909 -0.26%
2012-04-17 0 15.52 15.50 15.58 15.30 15.88 4,748,967 73,900,596 15.561 3.202 3.198 3.214 3.157 3.276 23,018,219 3.2105 -0.39%
2012-04-16 0 15.58 15.56 15.58 15.36 15.64 3,213,000 49,864,101 15.519 3.214 3.210 3.214 3.169 3.227 15,573,395 3.2019 -0.13%
2012-04-13 0 15.60 15.56 15.58 14.92 15.72 7,716,950 119,447,474 15.479 3.218 3.210 3.214 3.078 3.243 37,404,018 3.1934 5.26%
2012-04-12 0 14.82 14.78 14.92 14.38 14.98 3,486,667 51,724,445 14.835 3.058 3.049 3.078 2.967 3.091 16,899,857 3.0606 1.79%
2012-04-11 0 14.56 14.56 14.60 14.22 14.62 4,271,500 62,485,484 14.628 3.004 3.004 3.012 2.934 3.016 20,703,939 3.0180 -1.62%
2012-04-10 0 14.80 14.76 14.78 14.70 14.98 4,062,001 60,205,040 14.822 3.053 3.045 3.049 3.033 3.091 19,688,498 3.0579 -0.27%
2012-04-05 0 14.84 14.78 14.86 14.46 14.86 8,967,215 131,427,835 14.656 3.062 3.049 3.066 2.983 3.066 43,464,046 3.0238 -0.13%
2012-04-03 0 14.86 14.86 14.88 14.82 15.26 7,035,419 105,346,235 14.974 3.066 3.066 3.070 3.058 3.148 34,100,641 3.0893 -0.93%
2012-04-02 0 15.00 14.92 15.00 14.20 15.30 10,421,000 152,647,792 14.648 3.095 3.078 3.095 2.930 3.157 50,510,535 3.0221 -0.66%
2012-03-30 0 15.10 15.06 15.12 14.58 15.24 8,542,600 128,416,457 15.032 3.115 3.107 3.119 3.008 3.144 41,405,939 3.1014 1.75%
2012-03-29 0 14.84 14.76 14.88 14.50 14.94 4,834,131 71,512,642 14.793 3.062 3.045 3.070 2.992 3.082 23,431,009 3.0521 -1.20%
2012-03-28 0 15.02 14.98 15.00 14.86 15.44 8,113,472 122,241,223 15.066 3.099 3.091 3.095 3.066 3.185 39,325,958 3.1084 -1.44%
2012-03-27 0 15.24 15.16 15.24 14.32 15.26 7,052,500 103,763,253 14.713 3.144 3.128 3.144 2.954 3.148 34,183,432 3.0355 6.42%
2012-03-26 0 14.32 14.30 14.34 14.24 14.76 11,740,000 169,702,901 14.455 2.954 2.950 2.959 2.938 3.045 56,903,721 2.9823 -3.11%
2012-03-23 0 14.78 14.74 14.82 14.22 14.82 5,102,066 73,905,521 14.485 3.049 3.041 3.058 2.934 3.058 24,729,688 2.9885 1.65%
2012-03-22 0 14.54 14.58 14.62 14.12 14.64 10,125,502 145,700,648 14.389 3.000 3.008 3.016 2.913 3.020 49,078,257 2.9687 3.86%
2012-03-21 0 14.00 13.98 14.00 13.96 14.44 10,783,024 151,924,606 14.089 2.888 2.884 2.888 2.880 2.979 52,265,263 2.9068 -2.64%
2012-03-20 0 14.38 14.34 14.38 14.26 15.44 12,508,379 181,098,486 14.478 2.967 2.959 2.967 2.942 3.185 60,628,050 2.9870 -5.77%
2012-03-19 0 15.26 15.24 15.26 15.20 15.76 7,532,742 116,544,028 15.472 3.148 3.144 3.148 3.136 3.251 36,511,163 3.1920 -3.30%
2012-03-16 0 15.78 15.76 15.78 15.62 16.08 3,379,179 53,386,343 15.799 3.256 3.251 3.256 3.223 3.318 16,378,864 3.2595 -0.13%
2012-03-15 0 15.80 15.78 15.80 15.52 16.00 4,998,417 78,669,476 15.739 3.260 3.256 3.260 3.202 3.301 24,227,302 3.2471 0.13%
2012-03-14 0 15.78 15.78 15.80 15.52 15.90 6,371,669 99,995,187 15.694 3.256 3.256 3.260 3.202 3.280 30,883,448 3.2378 3.27%
2012-03-13 0 15.28 15.28 15.30 15.24 15.72 5,742,978 88,739,602 15.452 3.152 3.152 3.157 3.144 3.243 27,836,186 3.1879 -1.29%
2012-03-12 0 15.48 15.46 15.50 15.18 15.60 3,805,559 58,751,952 15.438 3.194 3.190 3.198 3.132 3.218 18,445,525 3.1852 0.91%
2012-03-09 0 15.34 15.28 15.34 14.92 15.46 3,133,752 47,804,258 15.255 3.165 3.152 3.165 3.078 3.190 15,189,280 3.1472 0.52%
2012-03-08 0 15.26 15.18 15.26 14.84 15.40 7,562,500 114,466,429 15.136 3.148 3.132 3.148 3.062 3.177 36,655,400 3.1228 3.53%
2012-03-07 0 14.74 14.68 14.76 14.14 15.00 8,673,303 128,241,436 14.786 3.041 3.029 3.045 2.917 3.095 42,039,456 3.0505 3.51%
2012-03-06 0 14.24 14.22 14.24 14.10 15.00 9,543,036 137,039,363 14.360 2.938 2.934 2.938 2.909 3.095 46,255,048 2.9627 -5.57%
2012-03-05 0 15.08 15.06 15.14 14.96 15.80 4,010,470 60,933,568 15.194 3.111 3.107 3.124 3.086 3.260 19,438,728 3.1346 -3.58%
2012-03-02 0 15.64 15.62 15.64 15.40 15.80 9,518,000 148,472,817 15.599 3.227 3.223 3.227 3.177 3.260 46,133,698 3.2183 1.43%
2012-03-01 0 15.42 15.42 15.46 15.30 16.00 9,804,669 153,011,571 15.606 3.181 3.181 3.190 3.157 3.301 47,523,181 3.2197 -1.28%
2012-02-29 0 15.62 15.54 15.62 15.10 16.00 11,548,738 180,527,019 15.632 3.223 3.206 3.223 3.115 3.301 55,976,675 3.2250 3.72%
2012-02-28 0 15.06 15.06 15.08 14.88 15.68 7,294,660 111,145,470 15.237 3.107 3.107 3.111 3.070 3.235 35,357,180 3.1435 0.67%
2012-02-27 0 14.96 14.88 14.96 14.60 15.40 16,708,259 251,105,943 15.029 3.086 3.070 3.086 3.012 3.177 80,984,848 3.1007 5.50%
2012-02-24 0 14.18 14.18 14.20 14.14 14.38 3,890,519 55,409,221 14.242 2.926 2.926 2.930 2.917 2.967 18,857,326 2.9383 0.71%
2012-02-23 0 14.08 14.08 14.12 14.06 14.50 10,399,298 147,927,948 14.225 2.905 2.905 2.913 2.901 2.992 50,405,345 2.9348 -4.48%
2012-02-22 0 14.74 14.70 14.76 14.52 15.20 10,494,224 154,581,304 14.730 3.041 3.033 3.045 2.996 3.136 50,865,451 3.0390 -0.67%
2012-02-21 0 14.84 14.68 14.82 14.56 15.00 3,536,250 52,338,607 14.801 3.062 3.029 3.058 3.004 3.095 17,140,186 3.0536 -0.13%
2012-02-20 0 14.86 14.86 14.92 14.68 15.04 3,062,000 45,466,547 14.849 3.066 3.066 3.078 3.029 3.103 14,841,499 3.0635 2.48%
2012-02-17 0 14.50 14.48 14.50 14.40 14.96 4,132,309 60,029,248 14.527 2.992 2.987 2.992 2.971 3.086 20,029,281 2.9971 -0.96%
2012-02-16 0 14.64 14.54 14.64 14.42 15.16 7,223,345 105,797,108 14.647 3.020 3.000 3.020 2.975 3.128 35,011,517 3.0218 -1.61%
2012-02-15 0 14.88 14.76 14.86 14.26 14.90 6,108,833 89,209,458 14.603 3.070 3.045 3.066 2.942 3.074 29,609,483 3.0129 6.74%
2012-02-14 0 13.94 13.92 14.00 13.82 14.14 5,107,233 71,464,207 13.993 2.876 2.872 2.888 2.851 2.917 24,754,733 2.8869 0.72%
2012-02-13 0 13.84 13.82 13.84 13.58 14.00 7,441,640 103,003,260 13.841 2.855 2.851 2.855 2.802 2.888 36,069,592 2.8557 -0.14%
2012-02-10 0 13.86 13.78 13.86 13.74 14.14 8,377,500 116,604,773 13.919 2.860 2.843 2.860 2.835 2.917 40,605,700 2.8716 -0.29%
2012-02-09 0 13.90 13.90 13.98 13.72 14.02 9,712,459 135,088,473 13.909 2.868 2.868 2.884 2.831 2.893 47,076,240 2.8696 -1.84%
2012-02-08 0 14.16 14.16 14.18 13.12 14.20 14,131,526 193,039,996 13.660 2.921 2.921 2.926 2.707 2.930 68,495,436 2.8183 7.76%
2012-02-07 0 13.14 13.12 13.24 13.04 13.50 6,070,816 79,924,076 13.165 2.711 2.707 2.732 2.690 2.785 29,425,215 2.7162 -1.50%
2012-02-06 0 13.34 13.32 13.40 13.00 13.78 8,182,750 108,400,530 13.247 2.752 2.748 2.765 2.682 2.843 39,661,748 2.7331 -2.34%
2012-02-03 0 13.66 13.64 13.66 13.32 13.72 5,861,790 79,713,674 13.599 2.818 2.814 2.818 2.748 2.831 28,412,067 2.8056 -0.29%
2012-02-02 0 13.70 13.58 13.60 12.98 13.72 5,955,525 79,629,728 13.371 2.826 2.802 2.806 2.678 2.831 28,866,400 2.7586 6.04%
2012-02-01 0 12.92 12.90 12.92 12.76 13.46 7,355,165 95,543,062 12.990 2.666 2.661 2.666 2.633 2.777 35,650,448 2.6800 -2.86%
2012-01-31 0 13.30 13.26 13.30 13.10 13.52 7,697,305 101,734,822 13.217 2.744 2.736 2.744 2.703 2.789 37,308,799 2.7268 0.76%
2012-01-30 0 13.20 13.20 13.22 13.16 13.90 2,637,344 35,490,982 13.457 2.723 2.723 2.727 2.715 2.868 12,783,193 2.7764 -3.08%
2012-01-27 0 13.62 13.54 13.64 13.30 13.66 3,063,578 41,431,550 13.524 2.810 2.793 2.814 2.744 2.818 14,849,147 2.7902 1.64%
2012-01-26 0 13.40 13.40 13.48 13.08 13.68 14,185,990 189,755,334 13.376 2.765 2.765 2.781 2.699 2.822 68,759,422 2.7597 0.15%
2012-01-20 0 13.38 13.36 13.38 13.28 14.22 11,878,000 160,880,434 13.544 2.760 2.756 2.760 2.740 2.934 57,572,606 2.7944 -3.74%
2012-01-19 0 13.90 13.72 13.88 13.16 13.96 13,367,956 180,819,609 13.526 2.868 2.831 2.864 2.715 2.880 64,794,416 2.7907 6.43%
2012-01-18 0 13.06 13.02 13.12 12.72 13.68 9,372,384 123,236,332 13.149 2.694 2.686 2.707 2.624 2.822 45,427,898 2.7128 -0.15%
2012-01-17 0 13.08 13.00 13.10 12.40 13.16 3,725,000 47,915,052 12.863 2.699 2.682 2.703 2.558 2.715 18,055,056 2.6538 5.14%
2012-01-16 0 12.44 12.38 12.44 12.30 12.62 3,779,927 47,228,059 12.494 2.567 2.554 2.567 2.538 2.604 18,321,287 2.5778 -2.05%
2012-01-13 0 12.70 12.76 12.78 12.46 13.10 6,779,079 86,295,086 12.730 2.620 2.633 2.637 2.571 2.703 32,858,162 2.6263 -1.55%
2012-01-12 0 12.90 12.78 12.90 12.00 12.90 23,672,361 297,828,750 12.581 2.661 2.637 2.661 2.476 2.661 114,739,815 2.5957 8.77%
2012-01-11 0 11.86 11.84 11.86 11.28 11.90 8,819,680 102,073,805 11.573 2.447 2.443 2.447 2.327 2.455 42,748,945 2.3878 4.04%
2012-01-10 0 11.40 11.42 11.44 11.20 11.50 6,350,027 71,410,255 11.246 2.352 2.356 2.360 2.311 2.373 30,778,549 2.3201 1.42%
2012-01-09 0 11.24 11.20 11.24 10.60 11.30 5,908,885 64,699,360 10.950 2.319 2.311 2.319 2.187 2.331 28,640,336 2.2590 2.37%
2012-01-06 0 10.98 10.96 10.98 10.42 11.14 1,859,375 20,383,194 10.962 2.265 2.261 2.265 2.150 2.298 9,012,381 2.2617 -2.31%
2012-01-05 0 11.24 11.22 11.24 11.10 11.34 1,742,302 19,605,260 11.253 2.319 2.315 2.319 2.290 2.340 8,444,929 2.3215 -0.71%
2012-01-04 0 11.32 11.30 11.36 11.30 11.68 5,373,450 61,641,133 11.471 2.335 2.331 2.344 2.331 2.410 26,045,085 2.3667 -1.57%
2012-01-03 0 11.50 11.48 11.50 11.36 11.64 5,092,740 58,547,816 11.496 2.373 2.368 2.373 2.344 2.401 24,684,485 2.3718 1.41%
2011-12-30 0 11.34 11.30 11.34 11.20 11.52 5,922,520 66,894,669 11.295 2.340 2.331 2.340 2.311 2.377 28,706,425 2.3303 -0.35%
2011-12-29 0 11.38 11.38 11.48 11.04 11.52 11,251,072 129,362,917 11.498 2.348 2.348 2.368 2.278 2.377 54,533,890 2.3722 -0.70%
2011-12-28 0 11.46 11.48 11.50 11.42 12.18 3,554,728 41,473,451 11.667 2.364 2.368 2.373 2.356 2.513 17,229,749 2.4071 -3.70%
2011-12-23 0 11.90 11.90 11.98 11.68 12.00 2,443,100 28,991,176 11.867 2.455 2.455 2.472 2.410 2.476 11,841,693 2.4482 2.41%
2011-12-22 0 11.62 11.54 11.62 11.12 11.80 2,615,454 30,418,731 11.630 2.397 2.381 2.397 2.294 2.434 12,677,092 2.3995 0.00%
2011-12-21 0 11.62 11.56 11.60 11.30 11.66 4,889,818 55,927,145 11.437 2.397 2.385 2.393 2.331 2.406 23,700,923 2.3597 5.06%
2011-12-20 0 11.06 11.04 11.16 11.02 11.76 9,166,924 103,607,414 11.302 2.282 2.278 2.302 2.274 2.426 44,432,035 2.3318 -4.16%
2011-12-19 0 11.54 11.54 11.60 11.00 11.86 10,022,753 114,302,471 11.404 2.381 2.381 2.393 2.269 2.447 48,580,234 2.3529 3.04%
2011-12-16 0 11.20 11.20 11.26 10.32 11.28 6,777,214 74,381,563 10.975 2.311 2.311 2.323 2.129 2.327 32,849,122 2.2643 6.06%
2011-12-15 0 10.56 10.46 10.56 10.12 10.58 2,981,628 30,874,839 10.355 2.179 2.158 2.179 2.088 2.183 14,451,936 2.1364 -0.38%
2011-12-14 0 10.60 10.58 10.66 10.54 10.90 4,905,813 52,704,150 10.743 2.187 2.183 2.199 2.175 2.249 23,778,451 2.2165 -1.49%
2011-12-13 0 10.76 10.72 10.78 10.62 11.30 2,432,862 26,187,352 10.764 2.220 2.212 2.224 2.191 2.331 11,792,070 2.2208 -1.28%
2011-12-12 0 10.90 10.88 10.92 10.76 11.14 5,103,643 56,002,839 10.973 2.249 2.245 2.253 2.220 2.298 24,737,332 2.2639 3.02%
2011-12-09 0 10.58 10.58 10.68 10.46 11.08 10,182,944 110,823,324 10.883 2.183 2.183 2.203 2.158 2.286 49,356,679 2.2454 -4.68%
2011-12-08 0 11.10 11.08 11.18 10.98 11.28 5,082,779 56,929,022 11.200 2.290 2.286 2.307 2.265 2.327 24,636,204 2.3108 -0.89%
2011-12-07 0 11.20 11.20 11.28 10.74 11.28 4,686,704 51,643,587 11.019 2.311 2.311 2.327 2.216 2.327 22,716,431 2.2734 2.38%
2011-12-06 0 10.94 10.94 10.96 10.74 11.30 5,989,823 65,857,993 10.995 2.257 2.257 2.261 2.216 2.331 29,032,642 2.2684 -3.87%
2011-12-05 0 11.38 11.36 11.38 11.28 11.50 3,073,760 35,003,262 11.388 2.348 2.344 2.348 2.327 2.373 14,898,499 2.3494 -0.18%
2011-12-02 0 11.40 11.38 11.48 11.32 11.80 3,045,113 34,875,378 11.453 2.352 2.348 2.368 2.335 2.434 14,759,647 2.3629 -3.06%
2011-12-01 0 11.76 11.66 11.76 11.00 11.90 17,441,494 201,214,498 11.537 2.426 2.406 2.426 2.269 2.455 84,538,834 2.3801 11.79%
2011-11-30 0 10.52 10.56 10.58 10.46 10.90 4,761,442 50,752,029 10.659 2.170 2.179 2.183 2.158 2.249 23,078,686 2.1991 -3.31%
2011-11-29 0 10.88 10.86 10.88 10.66 11.00 4,962,630 53,952,572 10.872 2.245 2.241 2.245 2.199 2.269 24,053,843 2.2430 3.23%
2011-11-28 0 10.54 10.50 10.54 10.00 10.68 6,580,300 68,618,797 10.428 2.175 2.166 2.175 2.063 2.203 31,894,681 2.1514 4.36%
2011-11-25 0 10.10 10.08 10.10 9.960 10.30 8,216,000 82,963,932 10.098 2.084 2.080 2.084 2.055 2.125 39,822,911 2.0833 0.40%
2011-11-24 0 10.06 10.04 10.08 9.630 10.16 12,419,828 124,796,625 10.048 2.076 2.071 2.080 1.987 2.096 60,198,844 2.0731 -1.57%
2011-11-23 0 10.22 10.20 10.22 10.00 10.32 6,751,980 68,462,141 10.140 2.109 2.104 2.109 2.063 2.129 32,726,813 2.0919 -1.16%
2011-11-22 0 10.34 10.28 10.34 9.950 10.48 5,888,518 59,730,471 10.144 2.133 2.121 2.133 2.053 2.162 28,541,617 2.0928 0.78%
2011-11-21 0 10.26 10.26 10.28 10.06 10.56 3,205,300 33,021,599 10.302 2.117 2.117 2.121 2.076 2.179 15,536,073 2.1255 -4.11%
2011-11-18 0 10.70 10.70 10.72 10.68 11.08 2,625,229 28,385,652 10.813 2.208 2.208 2.212 2.203 2.286 12,724,472 2.2308 -4.46%
2011-11-17 0 11.20 11.16 11.20 11.02 11.50 2,248,947 25,267,163 11.235 2.311 2.302 2.311 2.274 2.373 10,900,635 2.3180 -0.36%
2011-11-16 0 11.24 11.20 11.22 11.20 11.88 5,050,634 57,803,332 11.445 2.319 2.311 2.315 2.311 2.451 24,480,398 2.3612 -3.77%
2011-11-15 0 11.68 11.62 11.68 11.60 12.02 7,861,496 92,719,759 11.794 2.410 2.397 2.410 2.393 2.480 38,104,632 2.4333 -2.18%
2011-11-14 0 11.94 11.94 11.96 11.64 12.10 6,881,343 81,689,454 11.871 2.463 2.463 2.468 2.401 2.496 33,353,835 2.4492 3.11%
2011-11-11 0 11.58 11.56 11.58 11.50 12.48 12,507,451 146,670,941 11.727 2.389 2.385 2.389 2.373 2.575 60,623,552 2.4194 -5.24%
2011-11-10 0 12.22 12.20 12.22 11.70 12.32 7,586,026 92,426,671 12.184 2.521 2.517 2.521 2.414 2.542 36,769,430 2.5137 -2.08%
2011-11-09 0 12.48 12.48 12.50 12.04 12.72 9,530,101 117,663,491 12.347 2.575 2.575 2.579 2.484 2.624 46,192,352 2.5473 2.80%
2011-11-08 0 12.14 12.14 12.24 12.10 12.66 10,971,880 135,577,078 12.357 2.505 2.505 2.525 2.496 2.612 53,180,647 2.5494 -4.26%
2011-11-07 0 12.68 12.64 12.70 12.00 12.90 15,856,071 199,652,569 12.592 2.616 2.608 2.620 2.476 2.661 76,854,297 2.5978 5.67%
2011-11-04 0 12.00 11.98 12.02 11.72 12.20 11,795,290 140,991,996 11.953 2.476 2.472 2.480 2.418 2.517 57,171,711 2.4661 5.45%
2011-11-03 0 11.38 11.36 11.38 10.80 11.84 13,865,250 157,353,587 11.349 2.348 2.344 2.348 2.228 2.443 67,204,797 2.3414 5.37%
2011-11-02 0 10.80 10.86 10.88 10.16 10.90 10,142,511 107,224,070 10.572 2.228 2.241 2.245 2.096 2.249 49,160,700 2.1811 3.25%
2011-11-01 0 10.46 10.46 10.48 10.12 10.52 10,459,091 108,568,277 10.380 2.158 2.158 2.162 2.088 2.170 50,695,162 2.1416 -2.79%
2011-10-31 0 10.76 10.68 10.74 10.48 10.94 8,246,452 88,328,782 10.711 2.220 2.203 2.216 2.162 2.257 39,970,512 2.2098 2.48%
2011-10-28 0 10.50 10.42 10.50 10.22 11.30 16,379,699 174,774,417 10.670 2.166 2.150 2.166 2.109 2.331 79,392,319 2.2014 2.14%
2011-10-27 0 10.28 10.18 10.38 9.330 10.50 17,324,260 172,716,095 9.9696 2.121 2.100 2.142 1.925 2.166 83,970,601 2.0569 10.18%
2011-10-26 0 9.330 9.330 9.350 8.660 9.360 13,326,000 122,834,057 9.2176 1.925 1.925 1.929 1.787 1.931 64,591,055 1.9017 2.87%
2011-10-25 0 9.070 9.060 9.090 8.900 9.850 7,526,796 69,603,674 9.2475 1.871 1.869 1.875 1.836 2.032 36,482,342 1.9079 -4.22%
2011-10-24 0 9.470 9.460 9.470 9.240 9.580 6,563,354 62,099,314 9.4615 1.954 1.952 1.954 1.906 1.976 31,812,544 1.9520 3.50%
2011-10-21 0 9.150 9.130 9.170 8.660 9.250 5,710,090 51,688,360 9.0521 1.888 1.884 1.892 1.787 1.908 27,676,778 1.8676 4.10%
2011-10-20 0 8.790 8.700 8.740 8.450 9.040 11,599,500 99,657,391 8.5915 1.813 1.795 1.803 1.743 1.865 56,222,718 1.7725 -3.41%
2011-10-19 0 9.100 9.090 9.100 9.050 9.900 9,563,400 89,707,907 9.3803 1.877 1.875 1.877 1.867 2.043 46,353,752 1.9353 -2.26%
2011-10-18 0 9.310 9.300 9.310 9.200 9.710 3,754,055 35,196,327 9.3755 1.921 1.919 1.921 1.898 2.003 18,195,886 1.9343 -8.90%
2011-10-17 0 10.22 10.20 10.22 10.08 10.46 9,409,560 95,800,112 10.181 2.109 2.104 2.109 2.080 2.158 45,608,090 2.1005 2.71%
2011-10-14 0 9.950 9.980 10.00 9.800 10.18 4,381,450 43,304,394 9.8836 2.053 2.059 2.063 2.022 2.100 21,236,866 2.0391 -1.87%
2011-10-13 0 10.14 10.14 10.16 9.800 10.40 9,093,156 92,050,657 10.123 2.092 2.092 2.096 2.022 2.146 44,074,482 2.0885 0.40%
2011-10-12 0 10.10 10.12 10.20 9.770 10.40 6,973,513 70,534,812 10.115 2.084 2.088 2.104 2.016 2.146 33,800,583 2.0868 -1.94%
2011-10-11 0 10.30 10.24 10.26 9.850 10.40 5,447,000 55,559,557 10.200 2.125 2.113 2.117 2.032 2.146 26,401,582 2.1044 9.34%
2011-10-10 0 9.420 9.410 9.420 9.300 10.12 6,292,396 59,279,750 9.4209 1.943 1.941 1.943 1.919 2.088 30,499,212 1.9436 -3.09%
2011-10-07 0 9.720 9.700 9.750 9.170 9.800 5,309,900 50,328,977 9.4783 2.005 2.001 2.012 1.892 2.022 25,737,059 1.9555 7.40%
2011-10-06 0 9.050 9.030 9.050 8.700 9.100 7,386,223 66,256,363 8.9703 1.867 1.863 1.867 1.795 1.877 35,800,986 1.8507 7.35%
2011-10-04 0 8.430 8.440 8.500 8.410 8.780 4,918,984 42,014,606 8.5413 1.739 1.741 1.754 1.735 1.811 23,842,291 1.7622 -1.52%
2011-10-03 0 8.560 8.560 8.680 8.100 9.000 17,754,113 155,201,572 8.7417 1.766 1.766 1.791 1.671 1.857 86,054,097 1.8035 -5.10%
2011-09-30 0 9.020 9.000 9.040 8.840 9.250 5,947,478 53,459,712 8.9886 1.861 1.857 1.865 1.824 1.908 28,827,396 1.8545 -2.49%
2011-09-28 0 9.250 9.250 9.270 8.810 9.460 9,448,775 86,526,455 9.1574 1.908 1.908 1.913 1.818 1.952 45,798,165 1.8893 0.00%
2011-09-27 0 9.250 9.250 9.280 9.000 9.360 8,490,966 78,525,224 9.2481 1.908 1.908 1.915 1.857 1.931 41,155,670 1.9080 7.18%
2011-09-26 0 8.630 8.630 8.710 8.000 9.500 7,051,400 60,613,420 8.5959 1.780 1.780 1.797 1.651 1.960 34,178,100 1.7735 -9.25%
2011-09-23 0 9.510 9.510 9.520 9.050 9.660 11,253,395 106,681,418 9.4799 1.962 1.962 1.964 1.867 1.993 54,545,149 1.9558 -3.45%
2011-09-22 0 9.850 9.850 9.900 9.830 10.38 12,489,603 125,704,615 10.065 2.032 2.032 2.043 2.028 2.142 60,537,043 2.0765 -6.19%
2011-09-21 0 10.50 10.48 10.52 10.14 10.80 15,244,774 159,882,368 10.488 2.166 2.162 2.170 2.092 2.228 73,891,343 2.1637 1.16%
2011-09-20 0 10.38 10.40 10.42 10.10 10.50 5,309,500 54,487,535 10.262 2.142 2.146 2.150 2.084 2.166 25,735,120 2.1172 -0.38%
2011-09-19 0 10.42 10.46 10.48 10.32 11.00 8,582,523 91,069,971 10.611 2.150 2.158 2.162 2.129 2.269 41,599,446 2.1892 -5.27%
2011-09-16 0 11.00 10.96 11.02 10.64 11.02 9,499,716 103,020,679 10.845 2.269 2.261 2.274 2.195 2.274 46,045,076 2.2374 4.36%
2011-09-15 0 10.54 10.54 10.62 10.44 10.80 8,061,545 84,910,685 10.533 2.175 2.175 2.191 2.154 2.228 39,074,268 2.1731 2.33%
2011-09-14 0 10.30 10.30 10.34 10.04 11.12 10,155,529 106,088,594 10.446 2.125 2.125 2.133 2.071 2.294 49,223,798 2.1552 -2.83%
2011-09-12 0 10.60 10.54 10.62 10.28 10.82 5,558,251 59,059,937 10.626 2.187 2.175 2.191 2.121 2.232 26,940,815 2.1922 -4.85%
2011-09-09 0 11.14 11.12 11.20 10.72 11.28 8,715,320 96,418,548 11.063 2.298 2.294 2.311 2.212 2.327 42,243,112 2.2825 3.92%
2011-09-08 0 10.72 10.74 10.76 10.58 11.14 6,000,800 64,678,559 10.778 2.212 2.216 2.220 2.183 2.298 29,085,848 2.2237 0.94%
2011-09-07 0 10.62 10.62 10.68 10.32 10.70 4,688,450 49,432,877 10.544 2.191 2.191 2.203 2.129 2.208 22,724,894 2.1753 3.31%
2011-09-06 0 10.28 10.26 10.28 10.00 10.40 6,910,500 70,218,875 10.161 2.121 2.117 2.121 2.063 2.146 33,495,159 2.0964 -2.65%
2011-09-05 0 10.56 10.54 10.56 10.54 11.24 4,564,289 49,372,619 10.817 2.179 2.175 2.179 2.175 2.319 22,123,086 2.2317 -6.55%
2011-09-02 0 11.30 11.14 11.30 11.00 11.50 7,100,293 79,236,041 11.160 2.331 2.298 2.331 2.269 2.373 34,415,085 2.3024 -0.53%
2011-09-01 0 11.36 11.30 11.38 11.30 11.86 5,624,879 65,007,690 11.557 2.344 2.331 2.348 2.331 2.447 27,263,760 2.3844 1.43%
2011-08-31 0 11.20 11.18 11.24 10.72 11.34 8,200,245 90,886,323 11.083 2.311 2.307 2.319 2.212 2.340 39,746,546 2.2866 2.56%
2011-08-30 0 10.92 10.92 10.96 10.50 11.18 7,799,233 85,085,523 10.909 2.253 2.253 2.261 2.166 2.307 37,802,843 2.2508 5.00%
2011-08-29 0 10.40 10.34 10.40 10.02 10.52 4,698,000 48,245,760 10.269 2.146 2.133 2.146 2.067 2.170 22,771,182 2.1187 3.59%
2011-08-26 0 10.04 10.02 10.04 9.920 10.78 6,220,048 63,356,611 10.186 2.071 2.067 2.071 2.047 2.224 30,148,541 2.1015 -3.65%
2011-08-25 0 10.42 10.44 10.46 9.550 10.56 19,598,908 197,363,233 10.070 2.150 2.154 2.158 1.970 2.179 94,995,809 2.0776 6.54%
2011-08-24 0 9.780 9.750 9.800 9.600 10.76 17,107,869 171,663,305 10.034 2.018 2.012 2.022 1.981 2.220 82,921,755 2.0702 -7.39%
2011-08-23 0 10.56 10.54 10.62 10.04 10.66 11,608,899 119,597,137 10.302 2.179 2.175 2.191 2.071 2.199 56,268,275 2.1255 3.13%
2011-08-22 0 10.24 10.22 10.24 9.960 11.74 11,424,700 120,669,637 10.562 2.113 2.109 2.113 2.055 2.422 55,375,464 2.1791 -8.08%
2011-08-19 0 11.14 11.10 11.26 10.80 11.26 11,956,507 131,656,239 11.011 2.298 2.290 2.323 2.228 2.323 57,953,129 2.2718 -1.59%
2011-08-18 0 11.32 11.30 11.44 11.06 11.58 5,000,750 56,284,962 11.255 2.335 2.331 2.360 2.282 2.389 24,238,610 2.3221 -1.57%
2011-08-17 0 11.50 11.46 11.50 11.34 11.76 7,844,750 90,586,919 11.547 2.373 2.364 2.373 2.340 2.426 38,023,464 2.3824 3.60%
2011-08-16 0 11.10 11.08 11.18 10.72 11.54 7,664,750 85,139,984 11.108 2.290 2.286 2.307 2.212 2.381 37,151,005 2.2917 4.32%
2011-08-15 0 10.64 10.60 10.62 10.12 10.74 5,080,500 52,957,139 10.424 2.195 2.187 2.191 2.088 2.216 24,625,158 2.1505 5.77%
2011-08-12 0 10.06 10.06 10.12 9.900 10.70 8,266,050 84,993,050 10.282 2.076 2.076 2.088 2.043 2.208 40,065,503 2.1214 -4.73%
2011-08-11 0 10.56 10.54 10.56 10.40 10.90 12,220,134 129,972,008 10.636 2.179 2.175 2.179 2.146 2.249 59,230,928 2.1943 -3.47%
2011-08-10 0 10.94 10.86 10.98 10.80 11.60 17,381,425 195,929,469 11.272 2.257 2.241 2.265 2.228 2.393 84,247,680 2.3256 -1.97%
2011-08-09 0 11.16 11.16 11.18 10.06 11.26 13,069,110 142,790,468 10.926 2.302 2.302 2.307 2.076 2.323 63,345,911 2.2541 -0.36%
2011-08-08 0 11.20 11.16 11.22 10.46 11.32 9,569,609 103,483,710 10.814 2.311 2.302 2.315 2.158 2.335 46,383,847 2.2310 0.90%
2011-08-05 0 11.10 11.08 11.10 10.84 11.24 15,033,319 166,527,234 11.077 2.290 2.286 2.290 2.236 2.319 72,866,422 2.2854 -3.65%
2011-08-04 0 11.52 11.50 11.56 11.26 12.24 8,599,175 100,474,304 11.684 2.377 2.373 2.385 2.323 2.525 41,680,158 2.4106 -2.37%
2011-08-03 0 11.80 11.74 11.76 11.70 12.08 11,239,528 133,606,044 11.887 2.434 2.422 2.426 2.414 2.492 54,477,936 2.4525 -3.44%
2011-08-02 0 12.22 12.18 12.22 12.04 12.28 9,373,061 114,036,611 12.166 2.521 2.513 2.521 2.484 2.534 45,431,180 2.5101 0.66%
2011-08-01 0 12.14 12.12 12.14 11.86 12.30 10,791,000 130,466,397 12.090 2.505 2.501 2.505 2.447 2.538 52,303,923 2.4944 3.23%
2011-07-29 0 11.76 11.74 11.76 11.72 12.00 5,569,345 65,584,290 11.776 2.426 2.422 2.426 2.418 2.476 26,994,587 2.4295 -2.49%
2011-07-28 0 12.06 12.04 12.06 11.86 12.18 4,530,923 54,482,967 12.025 2.488 2.484 2.488 2.447 2.513 21,961,361 2.4809 -0.66%
2011-07-27 0 12.14 12.10 12.16 12.02 12.32 10,792,659 131,596,660 12.193 2.505 2.496 2.509 2.480 2.542 52,311,964 2.5156 -0.16%
2011-07-26 0 12.16 12.14 12.18 11.90 12.20 16,824,500 203,836,006 12.115 2.509 2.505 2.513 2.455 2.517 81,548,267 2.4996 2.70%
2011-07-25 0 11.84 11.80 11.82 11.68 12.24 22,588,403 269,514,367 11.932 2.443 2.434 2.439 2.410 2.525 109,485,876 2.4616 1.37%
2011-07-22 0 11.68 11.66 11.68 11.20 11.88 17,349,473 202,502,355 11.672 2.410 2.406 2.410 2.311 2.451 84,092,809 2.4081 2.28%
2011-07-21 0 11.42 11.38 11.40 11.38 12.00 8,603,078 99,995,563 11.623 2.356 2.348 2.352 2.348 2.476 41,699,076 2.3980 -2.39%
2011-07-20 0 11.70 11.70 11.78 11.60 12.36 6,883,875 82,100,784 11.927 2.414 2.414 2.430 2.393 2.550 33,366,108 2.4606 -3.31%
2011-07-19 0 12.10 11.96 12.10 11.82 12.56 6,958,283 84,209,094 12.102 2.496 2.468 2.496 2.439 2.591 33,726,763 2.4968 -3.20%
2011-07-18 0 12.50 12.50 12.54 12.48 13.08 4,462,923 56,727,122 12.711 2.579 2.579 2.587 2.575 2.699 21,631,765 2.6224 -3.70%
2011-07-15 0 12.98 12.92 13.08 12.66 13.10 3,297,515 42,520,726 12.895 2.678 2.666 2.699 2.612 2.703 15,983,039 2.6604 3.34%
2011-07-14 0 12.56 12.54 12.56 12.40 12.84 7,435,240 94,098,924 12.656 2.591 2.587 2.591 2.558 2.649 36,038,571 2.6111 1.62%
2011-07-13 0 12.36 12.34 12.36 12.08 12.76 7,313,015 90,682,356 12.400 2.550 2.546 2.550 2.492 2.633 35,446,147 2.5583 2.83%
2011-07-12 0 12.02 12.02 12.10 12.00 12.50 8,432,816 103,215,586 12.240 2.480 2.480 2.496 2.476 2.579 40,873,817 2.5252 -6.39%
2011-07-11 0 12.84 12.80 12.84 12.52 13.10 6,710,098 85,420,576 12.730 2.649 2.641 2.649 2.583 2.703 32,523,811 2.6264 -1.08%
2011-07-08 0 12.98 12.92 12.98 12.88 13.14 7,446,432 96,836,344 13.004 2.678 2.666 2.678 2.657 2.711 36,092,819 2.6830 0.78%
2011-07-07 0 12.88 12.84 12.88 12.46 13.10 14,120,500 181,019,964 12.820 2.657 2.649 2.657 2.571 2.703 68,441,993 2.6449 -2.28%
2011-07-06 0 13.18 13.12 13.20 13.08 13.50 7,528,468 100,616,600 13.365 2.719 2.707 2.723 2.699 2.785 36,490,447 2.7573 -2.23%
2011-07-05 0 13.48 13.40 13.48 13.10 13.52 9,876,250 132,549,559 13.421 2.781 2.765 2.781 2.703 2.789 47,870,134 2.7689 1.20%
2011-07-04 0 13.32 13.30 13.32 12.90 13.98 17,149,921 227,416,082 13.260 2.748 2.744 2.748 2.661 2.884 83,125,581 2.7358 4.06%
2011-06-30 0 12.80 12.76 12.80 12.08 12.96 18,480,350 233,145,268 12.616 2.641 2.633 2.641 2.492 2.674 89,574,164 2.6028 6.49%
2011-06-29 0 12.02 12.02 12.04 11.82 12.08 13,856,864 165,428,850 11.938 2.480 2.480 2.484 2.439 2.492 67,164,150 2.4631 2.56%
2011-06-28 0 11.72 11.72 11.74 11.56 12.20 9,385,012 110,405,123 11.764 2.418 2.418 2.422 2.385 2.517 45,489,106 2.4271 -1.51%
2011-06-27 0 11.90 11.90 11.92 11.54 12.20 10,861,012 129,290,753 11.904 2.455 2.455 2.459 2.381 2.517 52,643,271 2.4560 -2.46%
2011-06-24 0 12.20 12.20 12.24 11.98 12.34 15,701,599 190,470,831 12.131 2.517 2.517 2.525 2.472 2.546 76,105,572 2.5027 1.67%
2011-06-23 0 12.00 11.98 12.00 11.88 12.68 10,290,405 124,892,693 12.137 2.476 2.472 2.476 2.451 2.616 49,877,541 2.5040 0.67%
2011-06-22 0 11.92 11.82 11.86 11.38 11.98 15,924,220 188,100,119 11.812 2.459 2.439 2.447 2.348 2.472 77,184,615 2.4370 5.49%
2011-06-21 0 11.30 11.22 11.30 10.94 11.30 7,309,365 81,621,968 11.167 2.331 2.315 2.331 2.257 2.331 35,428,456 2.3039 5.02%
2011-06-20 0 10.76 10.68 10.78 10.44 11.04 2,935,995 31,501,152 10.729 2.220 2.203 2.224 2.154 2.278 14,230,753 2.2136 -0.92%
2011-06-17 0 10.86 10.88 10.90 10.68 11.30 11,882,485 129,689,805 10.914 2.241 2.245 2.249 2.203 2.331 57,594,345 2.2518 0.00%
2011-06-16 0 10.86 10.80 10.86 10.58 11.06 11,944,149 129,067,292 10.806 2.241 2.228 2.241 2.183 2.282 57,893,230 2.2294 0.00%
2011-06-15 0 10.86 10.80 10.86 10.50 10.96 13,581,800 145,490,650 10.712 2.241 2.228 2.241 2.166 2.261 65,830,917 2.2101 3.43%
2011-06-14 0 10.50 10.40 10.50 9.750 10.82 28,208,837 295,175,616 10.464 2.166 2.146 2.166 2.012 2.232 136,728,092 2.1589 6.82%
2011-06-13 0 9.830 9.800 9.830 9.100 10.28 39,008,957 376,755,424 9.6582 2.028 2.022 2.028 1.877 2.121 189,076,219 1.9926 -5.66%
2011-06-10 0 10.42 10.42 10.46 10.36 10.80 15,061,196 158,177,716 10.502 2.150 2.150 2.158 2.137 2.228 73,001,542 2.1668 0.19%
2011-06-09 0 10.40 10.36 10.38 10.16 11.18 15,735,000 168,695,914 10.721 2.146 2.137 2.142 2.096 2.307 76,267,466 2.2119 -3.70%
2011-06-08 0 10.80 10.78 10.84 10.70 11.08 12,730,668 138,055,069 10.844 2.228 2.224 2.236 2.208 2.286 61,705,484 2.2373 -1.82%
2011-06-07 0 11.00 10.98 11.00 10.96 11.52 12,979,383 144,478,967 11.131 2.269 2.265 2.269 2.261 2.377 62,911,004 2.2966 -4.51%
2011-06-03 0 11.52 11.50 11.54 11.48 11.98 5,577,400 65,085,651 11.670 2.377 2.373 2.381 2.368 2.472 27,033,630 2.4076 -1.20%
2011-06-02 0 11.66 11.64 11.66 11.34 11.80 26,691,850 311,536,359 11.672 2.406 2.401 2.406 2.340 2.434 129,375,263 2.4080 -1.52%
2011-06-01 0 11.84 11.82 11.84 11.10 11.94 40,337,104 469,788,169 11.647 2.443 2.439 2.443 2.290 2.463 195,513,741 2.4028 8.62%
2011-05-31 0 10.90 10.90 10.92 10.50 11.18 33,750,750 366,041,707 10.845 2.249 2.249 2.253 2.166 2.307 163,589,716 2.2376 -1.27%
2011-05-30 0 11.04 11.02 11.06 11.00 11.60 25,071,251 280,537,914 11.190 2.278 2.274 2.282 2.269 2.393 121,520,228 2.3086 -3.16%
2011-05-27 0 11.40 11.38 11.40 11.00 12.20 23,286,975 264,442,181 11.356 2.352 2.348 2.352 2.269 2.517 112,871,851 2.3429 -5.16%
2011-05-26 0 12.02 12.00 12.02 12.00 12.60 4,270,308 52,022,426 12.182 2.480 2.476 2.480 2.476 2.600 20,698,161 2.5134 -2.12%
2011-05-25 0 12.28 12.26 12.32 12.20 12.66 12,354,069 151,918,537 12.297 2.534 2.529 2.542 2.517 2.612 59,880,111 2.5370 -3.46%
2011-05-24 0 12.72 12.70 12.74 12.52 13.04 4,377,520 55,970,576 12.786 2.624 2.620 2.628 2.583 2.690 21,217,817 2.6379 -2.45%
2011-05-23 0 13.04 13.00 13.02 13.00 13.50 7,598,400 101,202,651 13.319 2.690 2.682 2.686 2.682 2.785 36,829,407 2.7479 -2.69%
2011-05-20 0 13.40 13.38 13.42 13.34 13.50 6,266,960 83,925,069 13.392 2.765 2.760 2.769 2.752 2.785 30,375,924 2.7629 -0.15%
2011-05-19 0 13.42 13.26 13.38 13.14 13.50 4,444,302 58,932,621 13.260 2.769 2.736 2.760 2.711 2.785 21,541,510 2.7358 1.67%
2011-05-18 0 13.20 13.18 13.22 13.10 13.22 2,734,594 35,965,254 13.152 2.723 2.719 2.727 2.703 2.727 13,254,563 2.7134 0.76%
2011-05-17 0 13.10 13.04 13.10 12.82 13.30 5,236,903 68,274,194 13.037 2.703 2.690 2.703 2.645 2.744 25,383,243 2.6897 1.39%
2011-05-16 0 12.92 12.94 12.96 12.82 13.02 3,935,333 51,072,268 12.978 2.666 2.670 2.674 2.645 2.686 19,074,539 2.6775 -1.52%
2011-05-13 0 13.12 13.14 13.16 12.90 13.64 7,774,179 101,866,011 13.103 2.707 2.711 2.715 2.661 2.814 37,681,407 2.7033 -1.94%
2011-05-12 0 13.38 13.38 13.40 13.24 13.48 5,591,157 75,031,663 13.420 2.760 2.760 2.765 2.732 2.781 27,100,310 2.7687 -0.74%
2011-05-11 0 13.48 13.42 13.50 13.40 13.86 14,085,865 191,800,746 13.617 2.781 2.769 2.785 2.765 2.860 68,274,117 2.8093 2.12%
2011-05-09 0 13.20 13.20 13.22 12.90 13.46 13,791,812 181,627,731 13.169 2.723 2.723 2.727 2.661 2.777 66,848,844 2.7170 2.48%
2011-05-06 0 12.88 12.88 12.90 12.56 13.20 4,874,475 62,709,221 12.865 2.657 2.657 2.661 2.591 2.723 23,626,556 2.6542 1.26%
2011-05-05 0 12.72 12.70 12.72 12.66 13.00 10,022,771 128,923,284 12.863 2.624 2.620 2.624 2.612 2.682 48,580,321 2.6538 -2.15%
2011-05-04 0 13.00 12.96 12.98 12.70 13.28 8,736,047 113,117,487 12.948 2.682 2.674 2.678 2.620 2.740 42,343,576 2.6714 -0.61%
2011-05-03 0 13.08 13.06 13.08 12.98 13.98 9,647,303 127,586,598 13.225 2.699 2.694 2.699 2.678 2.884 46,760,429 2.7285 -6.03%
2011-04-29 0 13.92 13.92 13.98 13.80 14.70 3,712,636 52,050,539 14.020 2.872 2.872 2.884 2.847 3.033 17,995,128 2.8925 -3.33%
2011-04-28 0 14.40 14.32 14.42 13.90 14.80 3,044,672 43,665,580 14.342 2.971 2.954 2.975 2.868 3.053 14,757,510 2.9589 0.98%
2011-04-27 0 14.26 14.20 14.28 14.20 14.70 1,822,379 26,424,358 14.500 2.942 2.930 2.946 2.930 3.033 8,833,062 2.9915 -1.66%
2011-04-26 0 14.50 14.48 14.50 14.48 15.00 1,789,110 26,239,036 14.666 2.992 2.987 2.992 2.987 3.095 8,671,807 3.0258 -2.55%
2011-04-21 0 14.88 14.84 15.00 14.66 15.26 3,587,250 53,569,245 14.933 3.070 3.062 3.095 3.025 3.148 17,387,383 3.0809 3.62%
2011-04-20 0 14.36 14.34 14.42 14.14 14.94 8,456,250 123,719,029 14.630 2.963 2.959 2.975 2.917 3.082 40,987,401 3.0185 0.70%
2011-04-19 0 14.26 14.30 14.32 14.00 14.34 3,132,087 44,522,920 14.215 2.942 2.950 2.954 2.888 2.959 15,181,210 2.9328 -0.56%
2011-04-18 0 14.34 14.30 14.32 13.92 14.36 2,659,575 37,734,948 14.188 2.959 2.950 2.954 2.872 2.963 12,890,947 2.9272 1.99%
2011-04-15 0 14.06 14.06 14.10 13.70 14.10 2,412,169 33,773,967 14.001 2.901 2.901 2.909 2.826 2.909 11,691,771 2.8887 -0.14%
2011-04-14 0 14.08 14.06 14.08 13.74 14.08 2,975,963 41,605,114 13.980 2.905 2.901 2.905 2.835 2.905 14,424,478 2.8843 1.73%
2011-04-13 0 13.84 13.82 13.88 13.50 13.96 1,525,750 21,058,718 13.802 2.855 2.851 2.864 2.785 2.880 7,395,303 2.8476 1.02%
2011-04-12 0 13.70 13.62 13.70 13.56 13.82 5,463,060 74,931,186 13.716 2.826 2.810 2.826 2.798 2.851 26,479,424 2.8298 -1.44%
2011-04-11 0 13.90 13.88 13.90 13.80 14.28 4,703,250 65,683,540 13.966 2.868 2.864 2.868 2.847 2.946 22,796,629 2.8813 0.14%
2011-04-08 0 13.88 13.88 13.92 13.58 14.08 9,551,897 132,055,548 13.825 2.864 2.864 2.872 2.802 2.905 46,297,997 2.8523 4.05%
2011-04-07 0 13.34 13.20 13.34 13.14 13.60 4,964,914 66,303,383 13.354 2.752 2.723 2.752 2.711 2.806 24,064,913 2.7552 0.00%
2011-04-06 0 13.34 13.34 13.36 13.34 14.60 8,756,131 119,015,719 13.592 2.752 2.752 2.756 2.752 3.012 42,440,923 2.8043 -0.30%
2011-04-04 0 13.38 13.36 13.38 13.26 13.88 6,509,500 88,147,344 13.541 2.760 2.756 2.760 2.736 2.864 31,551,514 2.7938 -0.74%
2011-04-01 0 13.48 13.48 13.50 13.40 14.18 20,270,314 279,805,232 13.804 2.781 2.781 2.785 2.765 2.926 98,250,110 2.8479 -6.26%
2011-03-31 0 14.38 14.38 14.40 14.16 15.00 10,241,770 147,213,985 14.374 2.967 2.967 2.971 2.921 3.095 49,641,808 2.9655 1.84%
2011-03-30 0 14.12 14.12 14.20 13.90 14.32 5,002,545 70,124,016 14.018 2.913 2.913 2.930 2.868 2.954 24,247,311 2.8920 0.86%
2011-03-29 0 14.00 13.90 14.04 13.44 14.04 5,813,000 80,822,332 13.904 2.888 2.868 2.897 2.773 2.897 28,175,582 2.8685 4.17%
2011-03-28 0 13.44 13.40 13.46 12.90 13.50 3,339,000 44,137,107 13.219 2.773 2.765 2.777 2.661 2.785 16,184,116 2.7272 0.29%
2011-03-25 0 13.64 13.56 13.64 12.84 13.80 11,209,885 149,304,501 13.319 2.765 2.749 2.765 2.603 2.797 55,302,042 2.6998 6.73%
2011-03-24 0 12.78 12.72 12.78 12.20 12.80 9,238,326 116,387,742 12.598 2.591 2.578 2.591 2.473 2.595 45,575,694 2.5537 3.73%
2011-03-23 0 12.32 12.30 12.32 12.22 12.50 4,235,750 52,260,485 12.338 2.497 2.493 2.497 2.477 2.534 20,896,345 2.5009 -0.48%
2011-03-22 0 12.38 12.34 12.36 12.02 12.64 9,582,000 118,273,846 12.343 2.509 2.501 2.505 2.436 2.562 47,271,151 2.5020 -0.80%
2011-03-21 0 12.48 12.44 12.48 11.56 12.54 15,526,345 186,747,414 12.028 2.530 2.522 2.530 2.343 2.542 76,596,556 2.4381 6.67%
2011-03-18 0 11.70 11.68 11.70 11.08 11.98 9,827,685 114,887,242 11.690 2.372 2.368 2.372 2.246 2.428 48,483,196 2.3696 2.99%
2011-03-17 0 11.36 11.34 11.40 11.00 11.60 8,789,965 98,890,554 11.250 2.303 2.299 2.311 2.230 2.351 43,363,782 2.2805 -4.22%
2011-03-16 0 11.86 11.86 11.88 11.62 12.76 10,349,159 126,507,608 12.224 2.404 2.404 2.408 2.355 2.586 51,055,798 2.4778 -2.95%
2011-03-15 0 12.22 12.20 12.22 12.00 12.60 7,203,750 87,945,630 12.208 2.477 2.473 2.477 2.432 2.554 35,538,463 2.4747 -3.17%
2011-03-14 0 12.62 12.52 12.62 12.00 12.64 3,330,500 41,129,050 12.349 2.558 2.538 2.558 2.432 2.562 16,430,450 2.5032 3.78%
2011-03-11 0 12.16 12.12 12.18 12.00 12.30 2,622,140 31,834,207 12.141 2.465 2.457 2.469 2.432 2.493 12,935,877 2.4609 -0.16%
2011-03-10 0 12.18 12.18 12.20 12.12 12.50 3,340,516 40,909,070 12.246 2.469 2.469 2.473 2.457 2.534 16,479,862 2.4824 -1.30%
2011-03-09 0 12.34 12.22 12.36 11.96 12.38 7,750,877 95,196,620 12.282 2.501 2.477 2.505 2.424 2.509 38,237,620 2.4896 1.98%
2011-03-08 0 12.10 12.08 12.10 11.90 12.30 3,146,750 38,077,728 12.101 2.453 2.449 2.453 2.412 2.493 15,523,951 2.4528 0.83%
2011-03-07 0 12.00 11.98 12.00 11.92 12.50 2,702,296 32,784,463 12.132 2.432 2.428 2.432 2.416 2.534 13,331,313 2.4592 -4.00%
2011-03-04 0 12.50 12.48 12.50 12.26 12.60 4,583,225 57,037,254 12.445 2.534 2.530 2.534 2.485 2.554 22,610,553 2.5226 0.00%
2011-03-03 0 12.50 12.44 12.50 12.30 12.60 2,626,500 32,658,010 12.434 2.534 2.522 2.534 2.493 2.554 12,957,387 2.5204 -0.79%
2011-03-02 0 12.60 12.50 12.60 11.88 12.60 4,229,817 52,430,788 12.396 2.554 2.534 2.554 2.408 2.554 20,867,076 2.5126 2.44%
2011-03-01 0 12.30 12.24 12.30 12.10 12.50 2,281,254 27,949,841 12.252 2.493 2.481 2.493 2.453 2.534 11,254,175 2.4835 1.65%
2011-02-28 0 12.10 12.10 12.12 11.58 12.48 4,476,246 53,676,705 11.991 2.453 2.453 2.457 2.347 2.530 22,082,791 2.4307 6.70%
2011-02-25 0 11.34 11.30 11.38 10.90 11.40 4,362,079 48,684,898 11.161 2.299 2.291 2.307 2.209 2.311 21,519,567 2.2624 4.81%
2011-02-24 0 10.82 10.90 11.00 10.62 11.74 6,446,750 71,519,358 11.094 2.193 2.209 2.230 2.153 2.380 31,803,934 2.2488 -8.31%
2011-02-23 0 11.80 11.80 11.82 11.80 12.34 3,703,299 44,410,042 11.992 2.392 2.392 2.396 2.392 2.501 18,269,590 2.4308 -4.38%
2011-02-22 0 12.34 12.34 12.40 12.00 12.58 2,135,000 26,316,295 12.326 2.501 2.501 2.514 2.432 2.550 10,532,656 2.4985 -0.80%
2011-02-21 0 12.44 12.44 12.46 12.22 12.56 2,326,500 28,922,909 12.432 2.522 2.522 2.526 2.477 2.546 11,477,388 2.5200 -0.32%
2011-02-18 0 12.48 12.48 12.50 12.32 12.60 3,561,412 44,488,033 12.492 2.530 2.530 2.534 2.497 2.554 17,569,614 2.5321 0.97%
2011-02-17 0 12.36 12.30 12.38 12.10 12.48 8,078,500 99,709,314 12.343 2.505 2.493 2.509 2.453 2.530 39,853,892 2.5019 2.15%
2011-02-16 0 12.10 12.08 12.10 12.08 12.62 6,118,699 74,882,906 12.238 2.453 2.449 2.453 2.449 2.558 30,185,551 2.4808 -2.42%
2011-02-15 0 12.40 12.42 12.44 12.20 12.82 3,513,667 44,177,341 12.573 2.514 2.518 2.522 2.473 2.599 17,334,073 2.5486 -0.48%
2011-02-14 0 12.46 12.46 12.50 11.96 12.66 6,108,250 76,336,844 12.497 2.526 2.526 2.534 2.424 2.566 30,134,002 2.5332 6.13%
2011-02-11 0 11.74 11.74 11.76 11.44 11.82 5,208,000 60,435,765 11.604 2.380 2.380 2.384 2.319 2.396 25,692,773 2.3522 0.00%
2011-02-10 0 11.74 11.72 11.76 11.70 12.12 6,716,750 79,148,340 11.784 2.380 2.376 2.384 2.372 2.457 33,135,932 2.3886 -4.24%
2011-02-09 0 12.26 12.24 12.26 12.18 12.88 9,378,407 117,661,868 12.546 2.485 2.481 2.485 2.469 2.611 46,266,760 2.5431 -4.07%
2011-02-08 0 12.78 12.76 12.78 12.74 13.10 9,508,166 121,688,301 12.798 2.591 2.586 2.591 2.582 2.655 46,906,904 2.5943 -2.89%
2011-02-07 0 13.16 13.14 13.16 12.92 13.30 5,280,231 69,570,553 13.176 2.668 2.664 2.668 2.619 2.696 26,049,113 2.6707 3.13%
2011-02-02 0 12.76 12.72 12.74 12.68 13.40 4,198,250 54,150,725 12.898 2.586 2.578 2.582 2.570 2.716 20,711,345 2.6145 -0.47%
2011-02-01 0 12.82 12.82 12.86 11.94 12.90 9,931,250 125,334,437 12.620 2.599 2.599 2.607 2.420 2.615 48,994,116 2.5582 4.40%
2011-01-31 0 12.28 12.28 12.32 11.54 12.34 6,325,750 76,856,694 12.150 2.489 2.489 2.497 2.339 2.501 31,207,001 2.4628 4.60%
2011-01-28 0 11.74 11.74 11.80 11.46 12.00 5,207,000 60,965,410 11.708 2.380 2.380 2.392 2.323 2.432 25,687,840 2.3733 -3.14%
2011-01-27 0 12.12 12.12 12.14 11.72 12.20 5,152,326 61,915,585 12.017 2.457 2.457 2.461 2.376 2.473 25,418,115 2.4359 3.41%
2011-01-26 0 11.72 11.74 11.76 11.30 11.98 5,769,000 70,500,450 12.221 2.376 2.380 2.384 2.291 2.428 28,460,371 2.4771 6.16%
2011-01-25 0 27.60 27.60 27.80 27.35 28.00 3,127,000 86,404,988 27.632 2.238 2.238 2.254 2.218 2.270 38,566,293 2.2404 -0.72%
2011-01-24 0 27.80 27.60 27.80 27.10 28.15 2,241,544 62,399,475 27.838 2.254 2.238 2.254 2.197 2.282 27,645,681 2.2571 2.77%
2011-01-21 0 27.05 27.05 27.15 26.90 28.00 2,291,390 62,206,045 27.148 2.193 2.193 2.201 2.181 2.270 28,260,447 2.2012 -3.05%
2011-01-20 0 27.90 27.85 27.90 27.25 28.15 1,704,500 47,280,372 27.739 2.262 2.258 2.262 2.209 2.282 21,022,145 2.2491 -0.18%
2011-01-19 0 27.95 27.80 27.95 27.00 28.20 2,000,500 55,437,675 27.712 2.266 2.254 2.266 2.189 2.286 24,672,808 2.2469 5.08%
2011-01-18 0 26.60 26.60 26.65 26.40 27.30 1,388,000 37,049,033 26.692 2.157 2.157 2.161 2.141 2.214 17,118,649 2.1642 1.92%
2011-01-17 0 26.10 26.10 26.35 26.00 28.00 3,686,000 98,448,443 26.709 2.116 2.116 2.136 2.108 2.270 45,460,620 2.1656 -6.95%
2011-01-14 0 28.05 28.05 28.10 26.80 28.20 6,158,300 171,867,590 27.908 2.274 2.274 2.278 2.173 2.286 75,952,288 2.2628 4.86%
2011-01-13 0 26.75 26.55 26.60 26.05 26.90 4,123,254 108,871,263 26.404 2.169 2.153 2.157 2.112 2.181 50,853,413 2.1409 5.11%
2011-01-12 0 25.45 25.30 25.40 24.70 26.00 5,159,000 130,698,224 25.334 2.064 2.051 2.059 2.003 2.108 63,627,601 2.0541 3.25%
2011-01-11 0 24.65 24.50 24.65 23.60 25.25 7,523,000 184,316,731 24.500 1.999 1.986 1.999 1.914 2.047 92,783,571 1.9865 7.41%
2011-01-10 0 22.95 22.90 22.95 22.25 23.00 3,485,301 79,357,431 22.769 1.861 1.857 1.861 1.804 1.865 42,985,335 1.8462 3.61%
2011-01-07 0 22.15 22.00 22.20 22.00 23.00 2,946,694 66,000,857 22.398 1.796 1.784 1.800 1.784 1.865 36,342,522 1.8161 -4.11%
2011-01-06 0 23.10 22.90 22.95 22.10 23.15 5,055,000 115,051,230 22.760 1.873 1.857 1.861 1.792 1.877 62,344,936 1.8454 4.05%
2011-01-05 0 22.20 22.15 22.20 21.35 22.30 6,671,470 145,752,878 21.847 1.800 1.796 1.800 1.731 1.808 82,281,378 1.7714 3.98%
2011-01-04 0 21.35 21.30 21.35 21.30 22.50 4,118,300 89,488,446 21.729 1.731 1.727 1.731 1.727 1.824 50,792,314 1.7619 -3.39%
2011-01-03 0 22.10 22.05 22.10 22.00 24.00 3,763,000 84,107,963 22.351 1.792 1.788 1.792 1.784 1.946 46,410,285 1.8123 -7.92%
2010-12-31 0 24.00 23.70 24.30 22.40 24.30 1,878,200 44,148,852 23.506 1.946 1.922 1.970 1.816 1.970 23,164,443 1.9059 7.38%
2010-12-30 0 22.35 22.30 22.35 22.00 22.75 3,092,500 69,248,383 22.392 1.812 1.808 1.812 1.784 1.845 38,140,794 1.8156 1.13%
2010-12-29 0 22.10 22.10 22.15 21.60 22.25 2,788,095 61,421,491 22.030 1.792 1.792 1.796 1.751 1.804 34,386,469 1.7862 0.68%
2010-12-28 0 21.95 21.80 21.95 21.10 22.35 4,313,200 94,211,516 21.843 1.780 1.768 1.780 1.711 1.812 53,196,078 1.7710 -3.30%
2010-12-24 0 22.70 22.65 22.70 22.60 23.80 844,500 19,180,660 22.712 1.841 1.836 1.841 1.832 1.930 10,415,489 1.8416 -5.22%
2010-12-23 0 23.95 23.90 24.05 23.85 24.75 858,000 20,772,867 24.211 1.942 1.938 1.950 1.934 2.007 10,581,989 1.9630 -3.04%
2010-12-22 0 24.70 24.65 24.70 23.85 24.70 2,372,010 58,158,912 24.519 2.003 1.999 2.003 1.934 2.003 29,254,760 1.9880 3.56%
2010-12-21 0 23.85 23.85 23.90 23.55 24.10 1,589,000 37,844,159 23.816 1.934 1.934 1.938 1.909 1.954 19,597,646 1.9311 1.06%
2010-12-20 0 23.60 23.45 23.65 23.10 23.65 1,091,500 25,438,336 23.306 1.914 1.901 1.918 1.873 1.918 13,461,819 1.8897 0.64%
2010-12-17 0 23.45 23.40 23.45 23.20 24.30 3,692,500 86,634,135 23.462 1.901 1.897 1.901 1.881 1.970 45,540,786 1.9023 -1.47%
2010-12-16 0 23.80 23.80 23.85 23.30 25.15 3,333,000 79,770,922 23.934 1.930 1.930 1.934 1.889 2.039 41,106,957 1.9406 -4.42%
2010-12-15 0 24.90 24.80 24.85 24.60 25.25 3,287,300 81,820,693 24.890 2.019 2.011 2.015 1.995 2.047 40,543,325 2.0181 0.40%
2010-12-14 0 24.80 24.75 24.80 24.60 25.40 2,533,000 62,789,192 24.788 2.011 2.007 2.011 1.995 2.059 31,240,301 2.0099 -0.40%
2010-12-13 0 24.90 24.85 24.95 24.50 25.60 1,839,500 45,851,831 24.926 2.019 2.015 2.023 1.986 2.076 22,687,143 2.0210 -1.58%
2010-12-10 0 25.30 25.05 25.30 24.50 25.65 3,744,131 93,418,073 24.951 2.051 2.031 2.051 1.986 2.080 46,177,568 2.0230 -2.50%
2010-12-09 0 25.95 25.80 25.95 25.20 26.30 3,066,500 78,701,647 25.665 2.104 2.092 2.104 2.043 2.132 37,820,128 2.0809 -0.19%
2010-12-08 0 26.00 25.95 26.00 25.90 27.00 3,914,700 102,029,248 26.063 2.108 2.104 2.108 2.100 2.189 48,281,250 2.1132 -3.53%
2010-12-07 0 26.95 26.95 27.00 26.65 27.50 3,072,019 83,442,025 27.162 2.185 2.185 2.189 2.161 2.230 37,888,195 2.2023 -2.36%
2010-12-06 0 27.60 26.90 26.95 26.90 28.00 4,321,500 119,783,625 27.718 2.238 2.181 2.185 2.181 2.270 53,298,445 2.2474 0.36%
2010-12-03 0 27.50 27.45 27.50 27.45 28.50 2,659,956 74,176,013 27.886 2.230 2.226 2.230 2.226 2.311 32,806,090 2.2610 -3.00%
2010-12-02 0 28.35 28.00 28.30 28.00 29.00 6,568,500 185,918,707 28.305 2.299 2.270 2.295 2.270 2.351 81,011,416 2.2950 -0.70%
2010-12-01 0 28.55 28.50 28.70 26.80 29.10 7,008,007 197,188,110 28.138 2.315 2.311 2.327 2.173 2.359 86,431,997 2.2814 1.06%
2010-11-30 0 28.25 28.40 28.45 24.50 29.40 29,549,387 817,117,192 27.653 2.291 2.303 2.307 1.986 2.384 364,442,063 2.2421 5.81%
2010-11-29 0 26.70 26.50 26.65 26.05 28.00 4,546,200 120,913,040 26.597 2.165 2.149 2.161 2.112 2.270 56,069,742 2.1565 -7.29%
2010-11-26 1 28.80 28.50 28.80 27.00 28.85 2,244,822 62,783,066 27.968 2.335 2.311 2.335 2.189 2.339 27,686,109 2.2677 6.67%
2010-11-25 0 27.00 27.00 27.05 25.90 27.20 3,873,500 103,437,675 26.704 2.189 2.189 2.193 2.100 2.205 47,773,117 2.1652 5.06%
2010-11-24 0 25.70 25.70 25.75 25.05 26.30 4,073,000 104,456,580 25.646 2.084 2.084 2.088 2.031 2.132 50,233,615 2.0794 -2.65%
2010-11-23 0 26.40 26.35 26.40 26.05 26.95 2,039,000 53,970,192 26.469 2.141 2.136 2.141 2.112 2.185 25,147,641 2.1461 -0.75%
2010-11-22 0 26.60 26.60 26.65 26.00 27.30 1,595,452 42,263,728 26.490 2.157 2.157 2.161 2.108 2.214 19,677,221 2.1479 -0.19%
2010-11-19 0 26.65 26.85 26.90 25.30 27.40 6,952,815 184,860,808 26.588 2.161 2.177 2.181 2.051 2.222 85,751,296 2.1558 5.34%
2010-11-18 0 25.30 25.25 25.30 23.40 25.50 4,397,300 109,978,948 25.011 2.051 2.047 2.051 1.897 2.068 54,233,311 2.0279 7.89%
2010-11-17 0 23.45 23.05 23.45 23.05 25.70 7,239,160 173,624,482 23.984 1.901 1.869 1.901 1.869 2.084 89,282,881 1.9447 -8.75%
2010-11-16 0 25.70 25.60 25.70 25.20 26.20 5,335,529 136,904,160 25.659 2.084 2.076 2.084 2.043 2.124 65,804,790 2.0805 -1.72%
2010-11-15 0 26.15 26.15 26.20 25.95 26.70 4,009,564 105,415,963 26.291 2.120 2.120 2.124 2.104 2.165 49,451,238 2.1317 -0.76%
2010-11-12 0 26.35 26.25 26.30 25.70 27.60 6,579,519 175,951,374 26.742 2.136 2.128 2.132 2.084 2.238 81,147,317 2.1683 -4.70%
2010-11-11 0 27.65 27.60 27.70 26.80 28.00 5,416,700 149,257,487 27.555 2.242 2.238 2.246 2.173 2.270 66,805,898 2.2342 0.55%
2010-11-10 0 27.50 27.50 27.60 25.80 27.65 1,499,700 40,393,489 26.934 2.230 2.230 2.238 2.092 2.242 18,496,281 2.1839 4.96%
2010-11-09 0 26.20 26.15 26.20 25.85 26.70 2,417,608 63,571,538 26.295 2.124 2.120 2.124 2.096 2.165 29,817,134 2.1320 0.77%
2010-11-08 0 26.00 26.00 26.20 25.35 26.40 2,889,500 75,355,125 26.079 2.108 2.108 2.124 2.055 2.141 35,637,130 2.1145 2.77%
2010-11-05 0 25.30 25.10 25.30 25.00 25.60 3,708,900 93,707,541 25.266 2.051 2.035 2.051 2.027 2.076 45,743,053 2.0486 1.61%
2010-11-04 0 24.90 24.95 25.00 24.40 25.40 1,674,600 41,667,677 24.882 2.019 2.023 2.027 1.978 2.059 20,653,379 2.0175 -0.20%
2010-11-03 0 24.95 24.90 24.95 23.90 25.00 2,792,136 68,721,017 24.612 2.023 2.019 2.023 1.938 2.027 34,436,308 1.9956 3.53%
2010-11-02 0 24.10 24.05 24.10 23.40 24.20 2,866,110 68,776,050 23.996 1.954 1.950 1.954 1.897 1.962 35,348,653 1.9456 1.69%
2010-11-01 0 23.70 23.65 23.70 23.55 25.05 2,771,788 67,137,330 24.222 1.922 1.918 1.922 1.909 2.031 34,185,350 1.9639 -2.67%
2010-10-29 0 24.35 24.30 24.40 22.70 24.50 3,657,714 87,222,066 23.846 1.974 1.970 1.978 1.841 1.986 45,111,759 1.9335 6.33%
2010-10-28 0 22.90 22.85 23.00 22.70 23.35 2,770,200 63,904,433 23.069 1.857 1.853 1.865 1.841 1.893 34,165,765 1.8704 -1.51%
2010-10-27 0 23.25 23.20 23.25 23.05 24.30 2,158,168 50,934,252 23.601 1.885 1.881 1.885 1.869 1.970 26,617,378 1.9136 -3.73%
2010-10-26 0 24.15 24.00 24.10 23.60 25.25 2,979,500 71,743,929 24.079 1.958 1.946 1.954 1.914 2.047 36,747,129 1.9524 0.42%
2010-10-25 0 24.05 24.05 24.10 23.50 24.50 2,949,500 71,040,950 24.086 1.950 1.950 1.954 1.905 1.986 36,377,129 1.9529 2.34%
2010-10-22 0 23.50 23.60 23.65 21.95 25.00 6,631,200 155,416,605 23.437 1.905 1.914 1.918 1.780 2.027 81,784,715 1.9003 8.05%
2010-10-21 0 21.75 21.65 21.70 20.40 21.80 4,492,000 95,198,845 21.193 1.764 1.755 1.759 1.654 1.768 55,401,276 1.7184 5.58%
2010-10-20 0 20.60 20.40 20.50 19.94 20.90 4,041,500 82,437,260 20.398 1.670 1.654 1.662 1.617 1.695 49,845,115 1.6539 -1.44%
2010-10-19 0 20.90 20.85 20.90 20.55 21.00 1,652,100 34,520,525 20.895 1.695 1.691 1.695 1.666 1.703 20,375,879 1.6942 0.72%
2010-10-18 0 20.75 20.75 20.85 20.25 21.00 3,624,818 74,952,642 20.678 1.682 1.682 1.691 1.642 1.703 44,706,042 1.6766 2.72%
2010-10-15 0 20.20 20.20 20.25 20.10 21.40 2,573,000 53,207,403 20.679 1.638 1.638 1.642 1.630 1.735 31,733,634 1.6767 -3.35%
2010-10-14 0 20.90 20.90 21.00 19.98 21.30 6,094,800 126,417,310 20.742 1.695 1.695 1.703 1.620 1.727 75,169,122 1.6818 5.24%
2010-10-13 0 19.86 19.78 19.80 19.54 20.25 3,780,500 74,985,237 19.835 1.610 1.604 1.605 1.584 1.642 46,626,118 1.6082 -0.70%
2010-10-12 0 20.00 20.00 20.05 20.00 20.90 3,548,008 72,350,623 20.392 1.622 1.622 1.626 1.622 1.695 43,758,720 1.6534 -3.15%
2010-10-11 1 20.65 20.65 20.80 20.45 21.45 1,319,500 27,391,838 20.759 1.674 1.674 1.686 1.658 1.739 16,273,817 1.6832 -0.24%
2010-10-08 0 20.70 20.60 20.70 20.30 20.95 930,400 19,222,405 20.660 1.678 1.670 1.678 1.646 1.699 11,474,921 1.6752 0.49%
2010-10-07 0 20.60 20.60 20.75 20.20 21.05 1,553,600 32,047,105 20.628 1.670 1.670 1.682 1.638 1.707 19,161,047 1.6725 0.24%
2010-10-06 0 20.55 20.50 20.55 20.00 21.30 4,855,300 99,554,973 20.504 1.666 1.662 1.666 1.622 1.727 59,881,971 1.6625 -1.20%
2010-10-05 0 20.80 20.65 20.80 20.35 22.15 3,618,886 76,739,548 21.205 1.686 1.674 1.686 1.650 1.796 44,632,881 1.7194 -2.58%
2010-10-04 0 21.35 21.10 21.35 21.05 23.70 2,936,775 63,446,553 21.604 1.731 1.711 1.731 1.707 1.922 36,220,188 1.7517 1.67%
2010-09-30 0 21.00 21.00 21.10 19.60 21.10 2,142,397 43,580,214 20.342 1.703 1.703 1.711 1.589 1.711 26,422,869 1.6493 5.11%
2010-09-29 0 19.98 19.96 19.98 19.00 20.15 3,530,860 69,913,251 19.801 1.620 1.618 1.620 1.541 1.634 43,547,228 1.6055 5.05%
2010-09-28 0 19.02 18.92 19.02 18.48 19.08 3,785,100 71,448,244 18.876 1.542 1.534 1.542 1.498 1.547 46,682,852 1.5305 2.59%
2010-09-27 0 18.54 18.52 18.56 18.32 19.00 2,933,132 54,820,802 18.690 1.503 1.502 1.505 1.485 1.541 36,175,257 1.5154 1.53%
2010-09-24 0 18.26 18.22 18.26 18.20 18.38 2,098,700 38,267,228 18.234 1.481 1.477 1.481 1.476 1.490 25,883,940 1.4784 0.77%
2010-09-22 0 18.12 18.10 18.12 18.10 18.56 741,473 13,575,200 18.308 1.469 1.468 1.469 1.468 1.505 9,144,824 1.4845 -1.09%
2010-09-21 0 18.32 18.28 18.38 18.18 18.80 2,513,100 46,423,325 18.473 1.485 1.482 1.490 1.474 1.524 30,994,868 1.4978 -1.29%
2010-09-20 0 18.56 18.46 18.54 17.80 18.60 1,899,608 34,890,605 18.367 1.505 1.497 1.503 1.443 1.508 23,428,474 1.4892 4.86%
2010-09-17 0 17.70 17.70 17.72 17.60 17.98 2,723,200 48,326,513 17.746 1.435 1.435 1.437 1.427 1.458 33,586,099 1.4389 -1.01%
2010-09-16 0 17.88 17.86 17.88 17.46 18.10 843,100 14,990,400 17.780 1.450 1.448 1.450 1.416 1.468 10,398,223 1.4416 -0.11%
2010-09-15 0 17.90 17.90 18.02 17.76 18.20 1,474,100 26,504,692 17.980 1.451 1.451 1.461 1.440 1.476 18,180,548 1.4579 1.82%
2010-09-14 0 17.58 17.56 17.68 17.52 18.14 2,426,300 43,341,332 17.863 1.425 1.424 1.434 1.421 1.471 29,924,336 1.4484 -1.24%
2010-09-13 0 17.80 17.80 17.82 17.64 19.04 1,884,050 34,455,680 18.288 1.443 1.443 1.445 1.430 1.544 23,236,593 1.4828 -2.20%
2010-09-10 0 18.20 18.22 18.24 17.92 18.40 1,356,600 24,602,312 18.135 1.476 1.477 1.479 1.453 1.492 16,731,383 1.4704 -0.66%
2010-09-09 0 18.32 18.24 18.30 17.44 18.40 3,179,900 57,718,498 18.151 1.485 1.479 1.484 1.414 1.492 39,218,726 1.4717 5.17%
2010-09-08 0 17.42 17.42 17.44 16.52 17.50 6,189,000 106,385,762 17.189 1.412 1.412 1.414 1.339 1.419 76,330,921 1.3937 3.44%
2010-09-07 0 16.84 16.82 16.84 16.60 16.94 1,416,265 23,776,977 16.789 1.365 1.364 1.365 1.346 1.374 17,467,250 1.3612 0.48%
2010-09-06 0 16.76 16.74 16.76 16.72 17.20 3,705,000 62,540,300 16.880 1.359 1.357 1.359 1.356 1.395 45,694,953 1.3686 -1.30%
2010-09-03 0 16.98 16.94 17.00 16.38 17.20 4,700,500 79,143,433 16.837 1.377 1.374 1.378 1.328 1.395 57,972,773 1.3652 2.29%
2010-09-02 0 16.60 16.56 16.60 16.32 17.00 4,274,500 71,270,114 16.673 1.346 1.343 1.346 1.323 1.378 52,718,779 1.3519 -1.31%
2010-09-01 0 16.82 16.68 16.80 16.62 16.98 2,377,500 39,995,050 16.822 1.364 1.352 1.362 1.348 1.377 29,322,470 1.3640 0.84%
2010-08-31 0 16.68 16.62 16.70 16.44 17.40 1,943,740 32,602,559 16.773 1.352 1.348 1.354 1.333 1.411 23,972,769 1.3600 -4.14%
2010-08-30 0 17.40 17.28 17.40 16.96 17.50 3,308,570 57,048,520 17.243 1.411 1.401 1.411 1.375 1.419 40,805,654 1.3981 3.57%
2010-08-27 0 16.80 16.80 16.90 16.42 17.00 2,412,000 40,505,173 16.793 1.362 1.362 1.370 1.331 1.378 29,747,969 1.3616 0.00%
2010-08-26 0 16.80 16.80 16.84 15.96 16.88 9,962,861 164,935,566 16.555 1.362 1.362 1.365 1.294 1.369 122,875,159 1.3423 5.53%
2010-08-25 0 15.92 15.92 15.94 15.26 15.96 1,999,000 31,098,125 15.557 1.291 1.291 1.292 1.237 1.294 24,654,308 1.2614 3.78%
2010-08-24 0 15.34 15.36 15.38 15.20 15.76 2,078,334 32,062,106 15.427 1.244 1.245 1.247 1.232 1.278 25,632,759 1.2508 -0.65%
2010-08-23 0 15.44 15.32 15.52 15.30 16.28 1,972,500 30,835,250 15.633 1.252 1.242 1.258 1.241 1.320 24,327,475 1.2675 -2.77%
2010-08-20 0 15.88 15.64 15.88 15.48 16.00 1,362,805 21,511,264 15.785 1.288 1.268 1.288 1.255 1.297 16,807,911 1.2798 0.51%
2010-08-19 0 15.80 15.76 15.82 15.70 16.18 1,450,000 23,056,855 15.901 1.281 1.278 1.283 1.273 1.312 17,883,315 1.2893 -2.11%
2010-08-18 0 16.14 16.10 16.14 15.50 16.18 2,742,500 43,625,287 15.907 1.309 1.305 1.309 1.257 1.312 33,824,132 1.2898 5.08%
2010-08-17 0 15.36 15.26 15.36 14.86 15.46 2,023,808 30,960,427 15.298 1.245 1.237 1.245 1.205 1.254 24,960,273 1.2404 3.36%
2010-08-16 0 14.86 14.86 14.94 14.64 15.02 2,520,932 37,416,887 14.842 1.205 1.205 1.211 1.187 1.218 31,091,463 1.2034 -0.54%
2010-08-13 0 14.94 14.92 14.94 14.16 15.00 2,512,845 36,967,791 14.712 1.211 1.210 1.211 1.148 1.216 30,991,723 1.1928 4.77%
2010-08-12 0 14.26 14.20 14.24 14.06 14.56 3,006,720 42,959,220 14.288 1.156 1.151 1.155 1.140 1.181 37,082,842 1.1585 -3.52%
2010-08-11 0 14.78 14.70 14.78 14.50 15.26 1,510,000 22,253,505 14.737 1.198 1.192 1.198 1.176 1.237 18,623,314 1.1949 -0.94%
2010-08-10 0 14.92 14.92 14.96 14.62 15.16 966,500 14,360,501 14.858 1.210 1.210 1.213 1.185 1.229 11,920,154 1.2047 -0.93%
2010-08-09 0 15.06 15.06 15.08 14.90 15.38 1,128,353 17,021,121 15.085 1.221 1.221 1.223 1.208 1.247 13,916,339 1.2231 -0.66%
2010-08-06 0 15.16 15.14 15.18 15.08 15.80 2,519,853 38,650,334 15.338 1.229 1.228 1.231 1.223 1.281 31,078,155 1.2436 -3.32%
2010-08-05 0 15.68 15.68 15.70 15.60 16.26 1,278,000 20,326,480 15.905 1.271 1.271 1.273 1.265 1.318 15,761,984 1.2896 -3.57%
2010-08-04 0 16.26 16.12 16.18 15.92 16.48 1,105,640 17,949,905 16.235 1.318 1.307 1.312 1.291 1.336 13,636,213 1.3163 1.88%
2010-08-03 0 15.96 15.94 16.00 15.80 16.00 1,157,969 18,426,984 15.913 1.294 1.292 1.297 1.281 1.297 14,281,603 1.2903 0.76%
2010-08-02 0 15.84 15.80 15.90 15.46 16.00 2,361,000 37,298,457 15.798 1.284 1.281 1.289 1.254 1.297 29,118,970 1.2809 2.33%
2010-07-30 0 15.48 15.40 15.48 15.38 15.80 1,335,500 20,776,115 15.557 1.255 1.249 1.255 1.247 1.281 16,471,150 1.2614 -1.28%
2010-07-29 0 15.68 15.70 15.72 15.40 16.00 1,378,500 21,770,505 15.793 1.271 1.273 1.275 1.249 1.297 17,001,482 1.2805 0.38%
2010-07-28 0 15.62 15.56 15.62 15.34 15.72 1,941,100 30,104,462 15.509 1.266 1.262 1.266 1.244 1.275 23,940,209 1.2575 0.77%
2010-07-27 0 15.50 15.40 15.50 15.36 15.88 3,793,718 59,340,816 15.642 1.257 1.249 1.257 1.245 1.288 46,789,140 1.2683 0.39%
2010-07-26 0 15.44 15.38 15.42 15.00 15.50 1,808,718 27,707,213 15.319 1.252 1.247 1.250 1.216 1.257 22,307,499 1.2421 1.98%
2010-07-23 0 15.14 15.14 15.20 15.02 15.42 3,117,679 47,694,034 15.298 1.228 1.228 1.232 1.218 1.250 38,451,335 1.2404 0.93%
2010-07-22 0 15.00 15.00 15.04 14.30 15.08 3,465,700 51,468,010 14.851 1.216 1.216 1.219 1.159 1.223 42,743,589 1.2041 2.88%
2010-07-21 0 14.58 14.48 14.50 14.32 14.72 3,467,000 50,068,925 14.442 1.182 1.174 1.176 1.161 1.194 42,759,622 1.1709 2.10%
2010-07-20 0 14.28 14.26 14.28 14.02 14.34 3,797,000 53,859,537 14.185 1.158 1.156 1.158 1.137 1.163 46,829,618 1.1501 3.03%
2010-07-19 0 13.86 13.86 13.88 13.82 14.30 2,272,600 31,659,760 13.931 1.124 1.124 1.125 1.121 1.159 28,028,704 1.1295 -4.02%
2010-07-16 0 14.44 14.42 14.44 14.12 14.58 2,794,000 40,112,680 14.357 1.171 1.169 1.171 1.145 1.182 34,459,298 1.1641 1.83%
2010-07-15 0 14.18 14.16 14.18 13.90 14.60 3,734,000 53,463,872 14.318 1.150 1.148 1.150 1.127 1.184 46,052,619 1.1609 -0.98%
2010-07-14 0 14.32 14.32 14.34 14.32 15.40 4,251,000 62,716,580 14.753 1.161 1.161 1.163 1.161 1.249 52,428,946 1.1962 -3.11%
2010-07-13 0 14.78 14.70 14.78 14.62 15.26 1,759,000 26,337,860 14.973 1.198 1.192 1.198 1.185 1.237 21,694,311 1.2140 -2.51%
2010-07-12 0 15.16 15.16 15.18 14.94 15.38 3,030,000 45,973,470 15.173 1.229 1.229 1.231 1.211 1.247 37,369,961 1.2302 0.00%
2010-07-09 0 15.16 15.18 15.20 14.58 15.20 3,275,000 49,019,700 14.968 1.229 1.231 1.232 1.182 1.232 40,391,625 1.2136 4.26%
2010-07-08 0 14.54 14.52 14.56 14.30 14.58 2,403,600 34,788,770 14.474 1.179 1.177 1.181 1.159 1.182 29,644,369 1.1735 3.71%
2010-07-07 0 14.02 14.08 14.10 13.40 14.26 2,777,300 38,920,274 14.014 1.137 1.142 1.143 1.086 1.156 34,253,331 1.1362 3.09%
2010-07-06 0 13.60 13.56 13.64 13.18 13.70 2,912,000 38,782,560 13.318 1.103 1.099 1.106 1.069 1.111 35,914,630 1.0799 1.49%
2010-07-05 0 13.40 13.38 13.40 12.62 13.88 1,415,220 18,723,356 13.230 1.086 1.085 1.086 1.023 1.125 17,454,362 1.0727 2.13%
2010-07-02 0 13.12 13.12 13.18 13.00 13.76 5,473,100 72,522,610 13.251 1.064 1.064 1.069 1.054 1.116 67,501,497 1.0744 -3.53%
2010-06-30 0 13.60 13.68 13.78 13.54 14.00 3,640,596 50,227,718 13.797 1.103 1.109 1.117 1.098 1.135 44,900,638 1.1186 -3.27%
2010-06-29 0 14.06 14.06 14.08 14.04 14.70 2,045,600 29,159,820 14.255 1.140 1.140 1.142 1.138 1.192 25,229,041 1.1558 -4.35%
2010-06-28 0 14.70 14.68 14.70 14.50 14.92 3,009,018 44,459,166 14.775 1.192 1.190 1.192 1.176 1.210 37,111,184 1.1980 2.51%
2010-06-25 0 14.34 14.34 14.36 14.20 14.84 3,372,518 48,711,866 14.444 1.163 1.163 1.164 1.151 1.203 41,594,346 1.1711 -3.76%
2010-06-24 0 14.90 14.90 14.96 14.42 15.08 5,995,000 88,170,441 14.707 1.208 1.208 1.213 1.169 1.223 73,938,257 1.1925 2.90%
2010-06-23 0 14.48 14.36 14.50 13.82 14.56 3,144,794 45,087,101 14.337 1.174 1.164 1.176 1.121 1.181 38,785,753 1.1625 0.00%
2010-06-22 0 14.48 14.46 14.48 13.78 14.56 3,716,405 53,226,706 14.322 1.174 1.172 1.174 1.117 1.181 45,835,614 1.1613 3.87%
2010-06-21 0 13.94 13.94 13.98 13.30 14.30 3,183,754 44,024,893 13.828 1.130 1.130 1.134 1.078 1.159 39,266,259 1.1212 5.45%
2010-06-18 0 13.22 13.14 13.30 13.12 13.66 2,610,834 34,890,637 13.364 1.072 1.065 1.078 1.064 1.108 32,200,253 1.0836 -1.78%
2010-06-17 0 13.46 13.40 13.50 13.20 13.60 2,201,500 29,410,600 13.359 1.091 1.086 1.095 1.070 1.103 27,151,805 1.0832 -0.44%
2010-06-15 0 13.52 13.50 13.54 13.32 13.80 3,619,384 48,959,525 13.527 1.096 1.095 1.098 1.080 1.119 44,639,023 1.0968 -1.60%
2010-06-14 0 13.74 13.74 13.80 12.96 13.80 8,669,692 117,025,104 13.498 1.114 1.114 1.119 1.051 1.119 106,926,091 1.0944 8.87%
2010-06-11 0 12.62 12.62 12.64 12.06 12.70 4,450,767 54,478,449 12.240 1.023 1.023 1.025 0.978 1.030 54,892,736 0.9925 5.52%
2010-06-10 0 11.96 11.96 12.00 11.90 12.14 3,754,500 45,245,611 12.051 0.970 0.970 0.973 0.965 0.984 46,305,452 0.9771 -1.81%
2010-06-09 0 12.18 12.18 12.26 11.80 12.28 1,966,000 23,750,430 12.081 0.988 0.988 0.994 0.957 0.996 24,247,308 0.9795 0.50%
2010-06-08 0 12.12 12.12 12.14 12.08 12.70 3,700,500 45,605,983 12.324 0.983 0.983 0.984 0.979 1.030 45,639,453 0.9993 -2.73%
2010-06-07 0 12.46 12.48 12.50 12.34 12.80 1,759,500 22,008,290 12.508 1.010 1.012 1.014 1.001 1.038 21,700,478 1.0142 -5.32%
2010-06-04 0 13.16 13.16 13.20 13.02 13.52 2,035,000 26,931,143 13.234 1.067 1.067 1.070 1.056 1.096 25,098,307 1.0730 -2.52%
2010-06-03 0 13.50 13.42 13.50 13.20 13.88 2,845,500 38,517,200 13.536 1.095 1.088 1.095 1.070 1.125 35,094,464 1.0975 1.50%
2010-06-02 0 13.30 13.28 13.30 13.28 14.00 1,605,500 21,679,800 13.503 1.078 1.077 1.078 1.077 1.135 19,801,146 1.0949 0.00%
2010-06-01 0 13.30 13.18 13.30 13.12 14.44 4,420,500 60,199,037 13.618 1.078 1.069 1.078 1.064 1.171 54,519,444 1.1042 -4.86%
2010-05-31 0 13.98 13.94 13.98 12.92 13.98 3,298,000 44,868,834 13.605 1.134 1.130 1.134 1.048 1.134 40,675,291 1.1031 9.22%
2010-05-28 0 12.80 12.78 12.80 12.74 13.10 1,967,400 25,465,580 12.944 1.038 1.036 1.038 1.033 1.062 24,264,575 1.0495 3.39%
2010-05-27 0 12.38 12.38 12.44 11.52 12.54 1,370,000 16,738,830 12.218 1.004 1.004 1.009 0.934 1.017 16,896,649 0.9907 3.69%
2010-05-26 0 11.94 11.96 11.98 11.40 12.24 3,673,000 43,569,512 11.862 0.968 0.970 0.971 0.924 0.992 45,300,286 0.9618 1.88%
2010-05-25 0 11.72 11.60 11.86 11.50 12.60 4,421,042 53,348,819 12.067 0.950 0.941 0.962 0.932 1.022 54,526,128 0.9784 -1.18%
2010-05-24 0 11.86 11.88 11.98 11.00 12.28 5,135,270 60,746,624 11.829 0.962 0.963 0.971 0.892 0.996 63,334,931 0.9591 5.14%
2010-05-20 0 11.28 11.26 11.30 10.90 11.68 5,200,500 58,559,870 11.260 0.915 0.913 0.916 0.884 0.947 64,139,434 0.9130 -4.41%
2010-05-19 0 11.80 11.70 11.80 11.56 12.20 2,733,000 32,485,740 11.886 0.957 0.949 0.957 0.937 0.989 33,706,965 0.9638 -3.75%
2010-05-18 0 12.26 12.18 12.26 12.02 12.64 2,501,000 30,559,905 12.219 0.994 0.988 0.994 0.975 1.025 30,845,635 0.9907 0.49%
2010-05-17 0 12.20 12.16 12.20 12.10 12.90 2,283,500 28,094,374 12.303 0.989 0.986 0.989 0.981 1.046 28,163,138 0.9976 -6.58%
2010-05-14 0 13.06 13.04 13.10 13.00 13.34 2,315,500 30,393,787 13.126 1.059 1.057 1.062 1.054 1.082 28,557,804 1.0643 -2.10%
2010-05-13 0 13.34 13.28 13.38 13.22 13.78 5,181,218 69,213,138 13.358 1.082 1.077 1.085 1.072 1.117 63,901,623 1.0831 -0.60%
2010-05-12 0 13.42 13.40 13.42 13.40 13.98 1,838,000 25,053,969 13.631 1.088 1.086 1.088 1.086 1.134 22,668,643 1.1052 -1.61%
2010-05-11 0 13.64 13.64 13.70 13.52 14.10 2,081,435 28,622,517 13.751 1.106 1.106 1.111 1.096 1.143 25,671,005 1.1150 -1.45%
2010-05-10 0 13.84 13.80 13.88 13.00 14.00 3,160,961 42,484,291 13.440 1.122 1.119 1.125 1.054 1.135 38,985,145 1.0898 6.46%
2010-05-07 0 13.00 12.90 12.98 12.24 13.22 3,062,000 39,355,058 12.853 1.054 1.046 1.052 0.992 1.072 37,764,628 1.0421 2.69%
2010-05-06 0 12.66 12.64 12.66 12.28 13.48 6,522,000 83,695,000 12.833 1.026 1.025 1.026 0.996 1.093 80,437,917 1.0405 -6.91%
2010-05-05 0 13.60 13.60 13.68 13.50 14.00 7,599,630 104,337,329 13.729 1.103 1.103 1.109 1.095 1.135 93,728,673 1.1132 -3.82%
2010-05-04 0 14.14 14.08 14.16 14.06 14.40 2,372,285 33,645,550 14.183 1.146 1.142 1.148 1.140 1.168 29,258,151 1.1500 -1.12%
2010-05-03 0 14.30 14.20 14.30 14.06 14.36 986,214 14,034,098 14.230 1.159 1.151 1.159 1.140 1.164 12,163,293 1.1538 -0.14%
2010-04-30 0 14.32 14.20 14.32 14.10 14.40 2,260,298 32,202,297 14.247 1.161 1.151 1.161 1.143 1.168 27,876,980 1.1552 1.56%
2010-04-29 0 14.10 14.10 14.12 14.00 14.42 3,493,000 49,847,893 14.271 1.143 1.143 1.145 1.135 1.169 43,080,289 1.1571 -1.67%
2010-04-28 0 14.34 14.32 14.36 13.84 14.38 3,935,500 55,645,060 14.139 1.163 1.161 1.164 1.122 1.166 48,537,783 1.1464 0.84%
2010-04-27 0 14.22 14.22 14.24 14.12 14.94 3,927,500 56,225,680 14.316 1.153 1.153 1.155 1.145 1.211 48,439,117 1.1607 -4.95%
2010-04-26 0 14.96 14.90 14.94 14.16 14.98 4,496,000 66,423,760 14.774 1.213 1.208 1.211 1.148 1.215 55,450,609 1.1979 6.55%
2010-04-23 0 14.04 13.98 14.00 14.00 14.20 9,092,000 128,470,805 14.130 1.138 1.134 1.135 1.135 1.151 112,134,551 1.1457 -1.54%
2010-04-22 0 14.26 14.22 14.26 14.06 14.86 6,349,500 90,866,160 14.311 1.156 1.153 1.156 1.140 1.205 78,310,419 1.1603 -1.79%
2010-04-21 0 14.52 14.50 14.52 14.50 15.40 5,161,500 77,392,035 14.994 1.177 1.176 1.177 1.176 1.249 63,658,434 1.2157 -2.68%
2010-04-20 0 14.92 14.90 14.92 14.08 14.98 5,154,500 75,993,310 14.743 1.210 1.208 1.210 1.142 1.215 63,572,101 1.1954 6.12%
2010-04-19 0 14.06 14.08 14.10 14.00 14.48 4,310,970 61,608,527 14.291 1.140 1.142 1.143 1.135 1.174 53,168,575 1.1587 -4.35%
2010-04-16 0 14.70 14.70 14.76 14.56 15.50 4,235,996 62,694,186 14.800 1.192 1.192 1.197 1.181 1.257 52,243,897 1.2000 -4.05%
2010-04-15 0 15.32 15.24 15.26 14.20 15.60 7,930,000 119,694,998 15.094 1.242 1.236 1.237 1.151 1.265 97,803,232 1.2238 5.84%
2010-04-14 0 14.76 14.72 14.76 14.60 15.60 9,721,000 144,859,509 14.902 1.174 1.170 1.174 1.161 1.240 122,254,471 1.1849 -5.99%
2010-04-13 0 15.70 15.70 15.78 15.66 16.76 7,004,811 112,218,380 16.020 1.248 1.248 1.255 1.245 1.333 88,094,791 1.2738 -4.96%
2010-04-12 0 16.52 16.50 16.52 16.48 17.00 1,296,700 21,575,557 16.639 1.314 1.312 1.314 1.310 1.352 16,307,723 1.3230 -0.12%
2010-04-09 0 16.54 16.52 16.58 16.10 17.00 1,834,522 30,422,284 16.583 1.315 1.314 1.318 1.280 1.352 23,071,548 1.3186 -2.01%
2010-04-08 0 16.88 16.90 16.92 16.58 17.16 1,438,000 24,213,428 16.838 1.342 1.344 1.345 1.318 1.364 18,084,758 1.3389 -1.63%
2010-04-07 0 17.16 17.00 17.16 16.84 17.66 4,653,900 79,785,948 17.144 1.364 1.352 1.364 1.339 1.404 58,528,966 1.3632 3.37%
2010-04-01 0 16.60 16.54 16.58 16.20 16.70 5,222,360 85,764,173 16.422 1.320 1.315 1.318 1.288 1.328 65,678,105 1.3058 2.85%
2010-03-31 0 16.14 16.06 16.30 15.42 16.56 7,463,400 121,056,479 16.220 1.283 1.277 1.296 1.226 1.317 93,862,156 1.2897 4.81%
2010-03-30 0 15.40 15.34 15.40 14.92 15.50 5,996,500 90,844,460 15.150 1.225 1.220 1.225 1.186 1.232 75,413,942 1.2046 2.12%
2010-03-29 0 15.08 15.04 15.08 14.88 15.78 4,666,500 70,441,249 15.095 1.199 1.196 1.199 1.183 1.255 58,687,428 1.2003 -4.07%
2010-03-26 0 15.72 15.70 15.90 15.10 16.14 4,241,000 66,935,470 15.783 1.250 1.248 1.264 1.201 1.283 53,336,201 1.2550 5.65%
2010-03-25 0 14.88 14.86 14.90 14.60 15.20 4,342,500 64,339,250 14.816 1.183 1.182 1.185 1.161 1.209 54,612,698 1.1781 -1.85%
2010-03-24 0 15.16 15.10 15.14 15.02 16.64 3,802,650 59,405,546 15.622 1.205 1.201 1.204 1.194 1.323 47,823,368 1.2422 -7.56%
2010-03-23 0 16.40 16.38 16.40 15.50 16.80 5,785,200 94,345,196 16.308 1.304 1.302 1.304 1.232 1.336 72,756,564 1.2967 7.19%
2010-03-22 0 15.30 15.16 15.36 14.82 15.42 3,188,500 48,037,220 15.066 1.217 1.205 1.221 1.178 1.226 40,099,617 1.1979 2.00%
2010-03-19 0 15.00 15.00 15.14 14.64 15.14 4,129,500 61,927,472 14.996 1.193 1.193 1.204 1.164 1.204 51,933,941 1.1924 -0.53%
2010-03-18 0 15.08 15.00 15.14 13.90 15.34 12,051,000 178,353,880 14.800 1.199 1.193 1.204 1.105 1.220 151,557,311 1.1768 9.91%
2010-03-17 0 13.72 13.74 13.80 13.38 14.00 3,538,700 48,385,166 13.673 1.091 1.093 1.097 1.064 1.113 44,503,847 1.0872 -1.29%
2010-03-16 0 13.90 13.90 13.96 13.12 14.20 2,914,389 40,385,541 13.857 1.105 1.105 1.110 1.043 1.129 36,652,308 1.1019 6.11%
2010-03-15 0 13.10 13.10 13.16 12.90 13.30 1,725,000 22,790,009 13.212 1.042 1.042 1.046 1.026 1.058 21,694,163 1.0505 -1.36%
2010-03-12 0 13.28 13.20 13.28 13.10 13.68 3,230,000 43,314,052 13.410 1.056 1.050 1.056 1.042 1.088 40,621,535 1.0663 -3.07%
2010-03-11 0 13.70 13.56 13.68 12.90 13.96 4,373,500 58,602,529 13.399 1.089 1.078 1.088 1.026 1.110 55,002,564 1.0655 6.20%
2010-03-10 0 12.90 12.80 12.90 12.72 13.20 1,210,500 15,609,840 12.895 1.026 1.018 1.026 1.011 1.050 15,223,643 1.0254 1.57%
2010-03-09 0 12.70 12.92 12.94 12.66 13.22 1,079,600 13,932,972 12.906 1.010 1.027 1.029 1.007 1.051 13,577,402 1.0262 -2.31%
2010-03-08 0 13.00 13.00 13.02 12.68 13.80 2,693,822 35,606,932 13.218 1.034 1.034 1.035 1.008 1.097 33,878,385 1.0510 -0.31%
2010-03-05 0 13.04 13.00 13.04 12.22 13.04 3,127,500 39,683,730 12.689 1.037 1.034 1.037 0.972 1.037 39,332,461 1.0089 5.16%
2010-03-04 0 12.40 12.30 12.40 11.78 12.50 4,096,100 50,096,342 12.230 0.986 0.978 0.986 0.937 0.994 51,513,891 0.9725 5.62%
2010-03-03 0 11.74 11.72 11.74 11.56 11.84 1,546,000 18,137,720 11.732 0.933 0.932 0.933 0.919 0.941 19,443,001 0.9329 2.09%
2010-03-02 0 11.50 11.50 11.52 11.36 11.64 3,282,000 37,729,830 11.496 0.914 0.914 0.916 0.903 0.926 41,275,504 0.9141 1.05%
2010-03-01 0 11.38 11.30 11.38 11.28 12.00 2,604,500 30,210,637 11.599 0.905 0.899 0.905 0.897 0.954 32,755,043 0.9223 -2.74%
2010-02-26 0 11.70 11.66 11.68 11.00 11.78 1,891,500 21,753,300 11.501 0.930 0.927 0.929 0.875 0.937 23,788,122 0.9145 5.22%
2010-02-25 0 11.12 11.12 11.14 11.04 11.32 2,832,600 31,530,992 11.131 0.884 0.884 0.886 0.878 0.900 35,623,703 0.8851 -1.59%
2010-02-24 0 11.30 11.28 11.30 11.12 11.48 1,052,500 11,829,220 11.239 0.899 0.897 0.899 0.884 0.913 13,236,584 0.8937 1.07%
2010-02-23 0 11.18 11.14 11.16 10.84 11.30 2,302,811 25,722,112 11.170 0.889 0.886 0.887 0.862 0.899 28,960,903 0.8882 -0.89%
2010-02-22 0 11.28 11.28 11.30 11.26 12.00 2,008,500 23,384,850 11.643 0.897 0.897 0.899 0.895 0.954 25,259,552 0.9258 -0.70%
2010-02-19 0 11.36 11.32 11.34 11.32 12.00 939,466 10,774,279 11.469 0.903 0.900 0.902 0.900 0.954 11,815,031 0.9119 -6.73%
2010-02-18 0 12.18 12.14 12.18 11.50 12.30 1,284,109 15,591,659 12.142 0.968 0.965 0.968 0.914 0.978 16,149,374 0.9655 2.35%
2010-02-17 0 11.90 11.90 11.92 11.04 12.20 1,768,070 20,713,477 11.715 0.946 0.946 0.948 0.878 0.970 22,235,826 0.9315 2.41%
2010-02-12 0 11.62 11.60 11.62 10.90 11.64 1,378,500 15,867,180 11.510 0.924 0.922 0.924 0.867 0.926 17,336,466 0.9152 2.47%
2010-02-11 0 11.34 11.32 11.36 10.76 11.50 2,333,070 26,475,037 11.348 0.902 0.900 0.903 0.856 0.914 29,341,450 0.9023 7.18%
2010-02-10 0 10.58 10.58 10.72 10.58 10.94 2,832,000 30,358,725 10.720 0.841 0.841 0.852 0.841 0.870 35,616,157 0.8524 -1.86%
2010-02-09 0 10.78 10.84 10.86 10.50 11.00 2,285,000 24,524,560 10.733 0.857 0.862 0.864 0.835 0.875 28,736,906 0.8534 -2.88%
2010-02-08 0 11.10 11.02 11.18 10.70 11.18 717,500 7,906,010 11.019 0.883 0.876 0.889 0.851 0.889 9,023,514 0.8762 -1.60%
2010-02-05 0 11.28 11.20 11.28 10.26 11.50 4,657,644 52,249,434 11.218 0.897 0.891 0.897 0.816 0.914 58,576,052 0.8920 -0.88%
2010-02-04 0 11.38 11.38 11.54 10.60 11.64 4,691,222 52,278,685 11.144 0.905 0.905 0.918 0.843 0.926 58,998,340 0.8861 1.43%
2010-02-03 0 11.22 11.20 11.22 11.06 11.26 2,297,500 25,718,260 11.194 0.892 0.891 0.892 0.879 0.895 28,894,110 0.8901 -0.18%
2010-02-02 0 11.24 11.12 11.26 11.00 11.24 2,359,500 26,264,070 11.131 0.894 0.884 0.895 0.875 0.894 29,673,843 0.8851 2.55%
2010-02-01 0 10.96 10.94 11.00 10.72 11.04 7,794,000 84,798,320 10.880 0.871 0.870 0.875 0.852 0.878 98,019,889 0.8651 3.40%
2010-01-29 0 10.60 10.50 10.60 9.800 10.70 5,645,500 58,986,395 10.448 0.843 0.835 0.843 0.779 0.851 70,999,652 0.8308 8.50%
2010-01-28 0 9.770 9.700 9.810 9.450 9.820 3,432,347 33,140,793 9.6554 0.777 0.771 0.780 0.751 0.781 43,166,317 0.7677 3.39%
2010-01-27 0 9.450 9.450 9.470 9.250 9.770 3,268,500 31,040,730 9.4969 0.751 0.751 0.753 0.736 0.777 41,105,723 0.7551 -0.84%
2010-01-26 0 9.530 9.500 9.640 9.400 9.950 5,536,500 53,201,692 9.6093 0.758 0.755 0.767 0.747 0.791 69,628,832 0.7641 -3.64%
2010-01-25 0 9.890 9.820 9.900 9.730 10.16 5,479,500 53,850,065 9.8276 0.786 0.781 0.787 0.774 0.808 68,911,981 0.7814 -3.04%
2010-01-22 0 10.20 10.10 10.20 9.660 10.30 9,085,500 89,228,015 9.8209 0.811 0.803 0.811 0.768 0.819 114,262,215 0.7809 -4.67%
2010-01-21 0 10.70 10.56 10.78 10.56 11.48 4,813,000 52,763,620 10.963 0.851 0.840 0.857 0.840 0.913 60,529,860 0.8717 -4.12%
2010-01-20 0 11.16 11.14 11.16 10.18 11.26 4,392,500 47,727,310 10.866 0.887 0.886 0.887 0.809 0.895 55,241,514 0.8640 10.28%
2010-01-19 0 10.12 10.12 10.20 10.08 10.50 3,431,000 35,165,800 10.249 0.805 0.805 0.811 0.802 0.835 43,149,376 0.8150 -0.39%
2010-01-18 0 10.16 10.10 10.18 9.870 10.46 5,823,500 58,762,555 10.091 0.808 0.803 0.809 0.785 0.832 73,238,238 0.8023 -3.05%
2010-01-15 0 10.48 10.46 10.62 10.12 10.78 2,425,500 25,330,730 10.444 0.833 0.832 0.844 0.805 0.857 30,503,880 0.8304 2.34%
2010-01-14 0 10.24 10.36 10.56 10.20 11.36 2,810,000 30,219,190 10.754 0.814 0.824 0.840 0.811 0.903 35,339,478 0.8551 -6.23%
2010-01-13 0 10.92 10.70 10.92 10.50 11.38 4,624,322 50,674,438 10.958 0.868 0.851 0.868 0.835 0.905 58,156,984 0.8713 1.11%
2010-01-12 0 10.80 10.80 10.82 9.750 10.86 7,361,940 76,187,297 10.349 0.859 0.859 0.860 0.775 0.864 92,586,162 0.8229 11.00%
2010-01-11 0 9.730 9.650 9.720 9.270 9.790 6,093,800 58,632,996 9.6217 0.774 0.767 0.773 0.737 0.778 76,637,619 0.7651 5.88%
2010-01-08 0 9.190 9.180 9.190 9.100 9.430 1,906,000 17,498,457 9.1807 0.731 0.730 0.731 0.724 0.750 23,970,478 0.7300 -1.92%
2010-01-07 0 9.370 9.350 9.370 9.350 9.800 645,100 6,111,370 9.4735 0.745 0.743 0.745 0.743 0.779 8,112,988 0.7533 -3.70%
2010-01-06 0 9.730 9.700 9.730 9.600 9.800 1,008,500 9,792,115 9.7096 0.774 0.771 0.774 0.763 0.779 12,683,225 0.7721 -0.61%
2010-01-05 0 9.790 9.780 9.790 9.660 9.900 2,845,200 27,797,878 9.7701 0.778 0.778 0.778 0.768 0.787 35,782,164 0.7769 1.56%
2010-01-04 0 9.640 9.610 9.640 9.570 9.700 440,000 4,233,625 9.6219 0.767 0.764 0.767 0.761 0.771 5,533,584 0.7651 -0.41%
2009-12-31 0 9.680 9.650 9.690 9.600 9.700 509,500 4,925,495 9.6673 0.770 0.767 0.770 0.763 0.771 6,407,638 0.7687 -0.21%
2009-12-30 0 9.700 9.690 9.700 9.570 9.700 1,196,600 11,530,269 9.6359 0.771 0.770 0.771 0.761 0.771 15,048,832 0.7662 1.46%
2009-12-29 0 9.560 9.510 9.560 9.250 9.720 1,607,000 15,398,140 9.5819 0.760 0.756 0.760 0.736 0.773 20,210,157 0.7619 2.80%
2009-12-28 0 9.300 9.290 9.300 9.250 9.510 631,000 5,896,520 9.3447 0.739 0.739 0.739 0.736 0.756 7,935,662 0.7430 -2.21%
2009-12-24 0 9.510 9.430 9.540 9.340 9.550 1,795,500 16,972,225 9.4526 0.756 0.750 0.759 0.743 0.759 22,580,794 0.7516 2.37%
2009-12-23 0 9.290 9.230 9.330 9.000 9.350 1,256,500 11,582,355 9.2180 0.739 0.734 0.742 0.716 0.743 15,802,154 0.7330 2.31%
2009-12-22 0 9.080 9.030 9.080 8.680 9.130 1,602,500 14,165,615 8.8397 0.722 0.718 0.722 0.690 0.726 20,153,563 0.7029 4.25%
2009-12-21 0 8.710 8.700 8.740 8.450 8.870 1,362,500 11,825,185 8.6790 0.693 0.692 0.695 0.672 0.705 17,135,245 0.6901 2.96%
2009-12-18 0 8.460 8.450 8.460 8.180 8.600 2,098,000 17,727,335 8.4496 0.673 0.672 0.673 0.650 0.684 26,385,133 0.6719 -0.59%
2009-12-17 0 8.510 8.480 8.530 8.410 8.880 1,743,000 14,922,620 8.5615 0.677 0.674 0.678 0.669 0.706 21,920,537 0.6808 -1.73%
2009-12-16 0 8.660 8.660 8.700 8.600 9.000 2,760,500 24,250,685 8.7849 0.689 0.689 0.692 0.684 0.716 34,716,949 0.6985 -3.88%
2009-12-15 0 9.010 8.940 9.010 8.900 9.230 1,821,482 16,351,792 8.9772 0.716 0.711 0.716 0.708 0.734 22,907,552 0.7138 -1.42%
2009-12-14 0 9.140 9.140 9.150 8.900 9.150 1,770,000 15,909,920 8.9887 0.727 0.727 0.728 0.708 0.728 22,260,098 0.7147 0.22%
2009-12-11 0 9.120 9.080 9.120 8.900 9.250 1,833,000 16,662,855 9.0905 0.725 0.722 0.725 0.708 0.736 23,052,407 0.7228 0.77%
2009-12-10 0 9.050 9.060 9.080 8.900 9.560 4,591,000 41,675,900 9.0777 0.720 0.720 0.722 0.708 0.760 57,737,915 0.7218 -4.23%
2009-12-09 0 9.450 9.430 9.450 9.350 9.540 3,026,100 28,548,794 9.4342 0.751 0.750 0.751 0.743 0.759 38,057,222 0.7502 -0.53%
2009-12-08 0 9.500 9.480 9.510 9.260 9.500 2,105,500 19,827,550 9.4170 0.755 0.754 0.756 0.736 0.755 26,479,456 0.7488 1.60%
2009-12-07 0 9.350 9.310 9.330 9.000 9.350 2,641,600 24,255,265 9.1820 0.743 0.740 0.742 0.716 0.743 33,221,624 0.7301 2.63%
2009-12-04 0 9.110 9.100 9.110 9.020 9.250 2,033,500 18,487,865 9.0916 0.724 0.724 0.724 0.717 0.736 25,573,960 0.7229 -2.04%
2009-12-03 0 9.300 9.270 9.310 9.150 9.500 1,593,880 14,765,016 9.2636 0.739 0.737 0.740 0.728 0.755 20,045,155 0.7366 -2.72%
2009-12-02 0 9.560 9.470 9.580 9.330 9.700 4,174,500 39,921,115 9.5631 0.760 0.753 0.762 0.742 0.771 52,499,875 0.7604 1.70%
2009-12-01 0 9.400 9.400 9.420 9.200 9.440 1,069,100 10,014,897 9.3676 0.747 0.747 0.749 0.732 0.751 13,445,351 0.7449 2.17%
2009-11-30 0 9.200 9.190 9.220 8.890 9.260 1,464,500 13,321,330 9.0962 0.732 0.731 0.733 0.707 0.736 18,418,030 0.7233 5.50%
2009-11-27 0 8.720 8.720 8.750 8.660 8.950 1,517,500 13,313,660 8.7734 0.693 0.693 0.696 0.689 0.712 19,084,576 0.6976 -3.75%
2009-11-26 0 9.060 9.050 9.080 8.970 9.500 921,500 8,451,369 9.1713 0.720 0.720 0.722 0.713 0.755 11,589,085 0.7293 -4.23%
2009-11-25 0 9.460 9.440 9.450 9.000 9.500 3,516,500 32,703,555 9.3000 0.752 0.751 0.751 0.716 0.755 44,224,652 0.7395 5.11%
2009-11-24 0 9.000 8.920 9.000 8.800 9.080 2,760,000 24,638,115 8.9269 0.716 0.709 0.716 0.700 0.722 34,710,661 0.7098 3.21%
2009-11-23 0 8.720 8.700 8.740 8.650 8.900 1,186,500 10,398,415 8.7639 0.693 0.692 0.695 0.688 0.708 14,921,811 0.6969 -1.02%
2009-11-20 0 8.810 8.820 8.830 8.650 9.030 1,726,728 15,292,084 8.8561 0.701 0.701 0.702 0.688 0.718 21,715,895 0.7042 -1.67%
2009-11-19 0 8.960 8.960 8.990 8.740 9.100 2,496,000 22,228,065 8.9055 0.712 0.712 0.715 0.695 0.724 31,390,511 0.7081 1.93%
2009-11-18 0 8.790 8.780 8.790 8.520 8.860 5,184,500 45,326,240 8.7426 0.699 0.698 0.699 0.677 0.704 65,201,965 0.6952 3.17%
2009-11-17 0 8.520 8.500 8.510 8.300 9.300 11,452,000 99,311,270 8.6720 0.677 0.676 0.677 0.660 0.739 144,024,092 0.6895 -8.49%
2009-11-16 0 9.310 9.310 9.360 9.020 9.510 3,445,000 32,120,630 9.3238 0.740 0.740 0.744 0.717 0.756 43,325,445 0.7414 1.31%
2009-11-13 0 9.190 9.130 9.190 9.030 9.240 2,600,000 23,757,003 9.1373 0.731 0.726 0.731 0.718 0.735 32,698,449 0.7265 -1.08%
2009-11-12 0 9.290 9.280 9.320 9.200 9.550 3,163,000 29,623,205 9.3655 0.739 0.738 0.741 0.732 0.759 39,778,921 0.7447 -2.93%
2009-11-11 0 9.570 9.570 9.580 9.300 9.620 3,894,382 36,798,564 9.4491 0.761 0.761 0.762 0.739 0.765 48,977,020 0.7513 2.35%
2009-11-10 0 9.350 9.340 9.350 9.150 9.500 3,424,000 32,052,965 9.3613 0.743 0.743 0.743 0.728 0.755 43,061,342 0.7444 2.63%
2009-11-09 0 9.110 9.060 9.180 9.000 9.200 1,148,500 10,404,625 9.0593 0.724 0.720 0.730 0.716 0.732 14,443,911 0.7203 -0.22%
2009-11-06 0 9.130 9.060 9.140 8.900 9.270 3,897,000 35,369,470 9.0761 0.726 0.720 0.727 0.708 0.737 49,009,945 0.7217 0.77%
2009-11-05 0 9.060 9.060 9.100 8.860 9.410 9,897,500 90,374,820 9.1311 0.720 0.720 0.724 0.704 0.748 124,474,192 0.7261 1.91%
2009-11-04 0 8.890 8.860 8.870 8.520 8.900 5,631,913 49,670,089 8.8194 0.707 0.704 0.705 0.677 0.708 70,828,777 0.7013 2.54%
2009-11-03 0 8.670 8.650 8.700 8.590 8.870 3,348,300 29,233,375 8.7308 0.689 0.688 0.692 0.683 0.705 42,109,314 0.6942 -1.48%
2009-11-02 0 8.800 8.780 8.800 8.100 8.880 2,294,000 20,028,230 8.7307 0.700 0.698 0.700 0.644 0.706 28,850,093 0.6942 -0.34%
2009-10-30 0 8.830 8.810 8.830 8.270 8.850 5,091,500 44,189,905 8.6792 0.702 0.701 0.702 0.658 0.704 64,032,367 0.6901 8.34%
2009-10-29 0 8.150 8.180 8.210 8.050 8.400 4,192,000 34,402,847 8.2068 0.648 0.650 0.653 0.640 0.668 52,719,961 0.6526 -4.68%
2009-10-28 0 8.550 8.550 8.570 8.410 8.820 3,030,000 26,022,210 8.5882 0.680 0.680 0.681 0.669 0.701 38,106,269 0.6829 -1.50%
2009-10-27 0 8.680 8.670 8.770 8.030 8.900 10,136,072 88,408,256 8.7221 0.690 0.689 0.697 0.639 0.708 127,474,552 0.6935 5.08%
2009-10-23 0 8.260 8.250 8.260 7.900 8.300 2,586,500 21,080,525 8.1502 0.657 0.656 0.657 0.628 0.660 32,528,669 0.6481 4.16%
2009-10-22 0 7.930 7.900 7.940 7.680 8.100 2,156,000 16,790,440 7.7878 0.631 0.628 0.631 0.611 0.644 27,114,560 0.6192 -2.10%
2009-10-21 0 8.100 8.050 8.120 8.040 8.270 5,525,958 45,114,710 8.1641 0.644 0.640 0.646 0.639 0.658 69,496,252 0.6492 -0.74%
2009-10-20 0 8.160 8.150 8.160 7.380 8.300 13,794,500 109,765,560 7.9572 0.649 0.648 0.649 0.587 0.660 173,484,137 0.6327 11.17%
2009-10-19 0 7.340 7.340 7.350 7.190 7.380 3,896,500 28,387,180 7.2853 0.584 0.584 0.584 0.572 0.587 49,003,656 0.5793 0.96%
2009-10-16 0 7.270 7.240 7.250 7.150 7.590 5,347,000 38,967,293 7.2877 0.578 0.576 0.576 0.569 0.604 67,245,618 0.5795 -3.45%
2009-10-15 0 7.530 7.530 7.550 6.990 7.650 8,069,000 58,975,980 7.3090 0.599 0.599 0.600 0.556 0.608 101,478,379 0.5812 8.19%
2009-10-14 0 6.960 6.940 6.970 6.940 7.130 3,046,000 21,386,830 7.0213 0.553 0.552 0.554 0.552 0.567 38,307,491 0.5583 -2.11%
2009-10-13 0 7.110 7.100 7.110 7.050 7.200 2,212,500 15,740,415 7.1143 0.565 0.565 0.565 0.561 0.573 27,825,123 0.5657 0.14%
2009-10-12 0 7.100 7.080 7.100 7.030 7.150 419,500 2,970,030 7.0799 0.565 0.563 0.565 0.559 0.569 5,275,769 0.5630 0.57%
2009-10-09 0 7.060 7.040 7.100 7.040 7.200 1,042,000 7,409,710 7.1110 0.561 0.560 0.565 0.560 0.573 13,104,532 0.5654 -0.28%
2009-10-08 0 7.080 7.150 7.180 6.940 7.200 2,180,500 15,354,655 7.0418 0.563 0.569 0.571 0.552 0.573 27,422,680 0.5599 2.16%
2009-10-07 0 6.930 6.930 6.940 6.680 6.970 4,651,000 31,630,715 6.8008 0.551 0.551 0.552 0.531 0.554 58,492,495 0.5408 3.59%
2009-10-06 0 6.690 6.680 6.690 6.650 6.730 763,000 5,097,320 6.6806 0.532 0.531 0.532 0.529 0.535 9,595,737 0.5312 0.90%
2009-10-05 0 6.630 6.610 6.620 6.560 6.780 1,337,000 8,885,535 6.6459 0.527 0.526 0.526 0.522 0.539 16,814,549 0.5284 -2.21%
2009-10-02 0 6.780 6.770 6.780 6.700 7.000 1,160,500 7,818,471 6.7372 0.539 0.538 0.539 0.533 0.557 14,594,827 0.5357 -2.87%
2009-09-30 0 6.980 6.950 6.980 6.900 7.000 2,059,240 14,286,805 6.9379 0.555 0.553 0.555 0.549 0.557 25,897,675 0.5517 0.58%
2009-09-29 0 6.940 6.900 6.950 6.780 6.950 1,952,000 13,448,670 6.8897 0.552 0.549 0.553 0.539 0.553 24,548,989 0.5478 2.06%
2009-09-28 0 6.800 6.800 6.810 6.750 6.970 1,111,500 7,567,255 6.8081 0.541 0.541 0.541 0.537 0.554 13,978,587 0.5413 -3.00%
2009-09-25 0 7.010 6.980 7.030 6.750 7.080 1,952,000 13,507,130 6.9196 0.557 0.555 0.559 0.537 0.563 24,548,989 0.5502 2.19%
2009-09-24 0 6.860 6.850 6.900 6.760 6.900 2,181,000 14,889,220 6.8268 0.545 0.545 0.549 0.538 0.549 27,428,968 0.5428 -0.29%
2009-09-23 0 6.880 6.870 6.890 6.800 6.910 2,642,500 18,139,485 6.8645 0.547 0.546 0.548 0.541 0.549 33,232,943 0.5458 -0.15%
2009-09-22 0 6.890 6.890 6.900 6.880 7.100 1,816,500 12,623,035 6.9491 0.548 0.548 0.549 0.547 0.565 22,844,897 0.5526 0.15%
2009-09-21 0 6.880 6.880 6.910 6.880 7.280 2,733,500 19,068,925 6.9760 0.547 0.547 0.549 0.547 0.579 34,377,389 0.5547 -4.18%
2009-09-18 0 7.180 7.100 7.190 7.000 7.200 1,723,500 12,283,457 7.1270 0.571 0.565 0.572 0.557 0.573 21,675,299 0.5667 -0.83%
2009-09-17 0 7.240 7.230 7.280 7.210 7.360 1,443,500 10,520,905 7.2885 0.576 0.575 0.579 0.573 0.585 18,153,927 0.5795 0.56%
2009-09-16 0 7.200 7.160 7.200 6.920 7.230 2,373,500 16,955,255 7.1436 0.573 0.569 0.573 0.550 0.575 29,849,911 0.5680 3.60%
2009-09-15 0 6.950 6.950 6.960 6.800 7.020 1,513,500 10,523,135 6.9528 0.553 0.553 0.553 0.541 0.558 19,034,270 0.5529 1.16%
2009-09-14 0 6.870 6.870 6.880 6.850 7.200 1,789,000 12,486,985 6.9799 0.546 0.546 0.547 0.545 0.573 22,499,048 0.5550 -4.18%
2009-09-11 0 7.170 7.150 7.190 7.100 7.450 3,077,327 22,331,508 7.2568 0.570 0.569 0.572 0.565 0.592 38,701,469 0.5770 -1.24%
2009-09-10 0 7.260 7.250 7.310 7.250 7.610 2,277,000 16,805,645 7.3806 0.577 0.576 0.581 0.576 0.605 28,636,296 0.5869 -2.94%
2009-09-09 0 7.480 7.420 7.500 7.250 7.550 1,231,500 9,167,015 7.4438 0.595 0.590 0.596 0.576 0.600 15,487,746 0.5919 0.67%
2009-09-08 0 7.430 7.410 7.440 7.250 7.580 1,392,300 10,366,529 7.4456 0.591 0.589 0.592 0.576 0.603 17,510,019 0.5920 0.54%
2009-09-07 0 7.390 7.380 7.390 7.370 7.650 1,791,500 13,355,765 7.4551 0.588 0.587 0.588 0.586 0.608 22,530,489 0.5928 -1.60%
2009-09-04 0 7.510 7.500 7.510 7.320 7.560 4,110,500 30,393,373 7.3941 0.597 0.596 0.597 0.582 0.601 51,694,990 0.5879 2.88%
2009-09-03 0 7.300 7.250 7.320 6.700 7.300 2,349,500 16,487,125 7.0173 0.580 0.576 0.582 0.533 0.580 29,548,079 0.5580 6.73%
2009-09-02 0 6.840 6.770 6.840 6.600 6.970 2,420,000 16,305,895 6.7380 0.544 0.538 0.544 0.525 0.554 30,434,710 0.5358 2.09%
2009-09-01 0 6.700 6.650 6.700 6.480 6.780 4,141,000 27,449,925 6.6288 0.533 0.529 0.533 0.515 0.539 52,078,568 0.5271 0.30%
2009-08-31 0 6.680 6.680 6.700 6.530 7.050 6,473,500 43,144,205 6.6647 0.531 0.531 0.533 0.519 0.561 81,412,850 0.5299 -5.38%
2009-08-28 0 7.060 7.030 7.060 7.030 7.250 1,620,500 11,529,940 7.1151 0.561 0.559 0.561 0.559 0.576 20,379,937 0.5657 -1.12%
2009-08-27 0 7.140 7.150 7.160 7.120 7.510 1,617,500 11,760,505 7.2708 0.568 0.569 0.569 0.566 0.597 20,342,208 0.5781 -4.16%
2009-08-26 0 7.450 7.410 7.450 7.200 7.450 1,921,000 14,149,625 7.3658 0.592 0.589 0.592 0.573 0.592 24,159,123 0.5857 2.05%
2009-08-25 0 7.300 7.300 7.320 7.050 7.340 4,604,000 33,058,850 7.1805 0.580 0.580 0.582 0.561 0.584 57,901,407 0.5710 -2.41%
2009-08-24 0 7.480 7.410 7.470 7.390 7.600 1,981,000 14,823,060 7.4826 0.595 0.589 0.594 0.588 0.604 24,913,703 0.5950 1.22%
2009-08-21 0 7.390 7.360 7.370 7.250 7.620 1,579,500 11,648,385 7.3747 0.588 0.585 0.586 0.576 0.606 19,864,308 0.5864 -1.20%
2009-08-20 0 7.480 7.480 7.540 7.400 7.630 2,783,100 20,892,193 7.5068 0.595 0.595 0.600 0.588 0.607 35,001,174 0.5969 2.61%
2009-08-19 0 7.290 7.270 7.290 7.150 7.560 4,946,228 36,173,426 7.3133 0.580 0.578 0.580 0.569 0.601 62,205,379 0.5815 1.11%
2009-08-18 0 7.210 7.190 7.220 6.600 7.230 5,263,500 36,581,245 6.9500 0.573 0.572 0.574 0.525 0.575 66,195,495 0.5526 9.08%
2009-08-17 0 6.610 6.600 6.640 6.550 7.200 6,013,500 40,455,300 6.7274 0.526 0.525 0.528 0.521 0.573 75,627,740 0.5349 -9.20%
2009-08-14 0 7.280 7.280 7.300 7.180 7.500 3,523,000 25,850,870 7.3377 0.579 0.579 0.580 0.571 0.596 44,306,398 0.5835 0.00%
2009-08-13 0 7.280 7.270 7.320 7.180 8.050 10,259,500 77,177,611 7.5226 0.579 0.578 0.582 0.571 0.640 129,026,822 0.5982 -3.83%
2009-08-12 0 7.570 7.490 7.500 7.500 8.350 8,448,500 66,451,120 7.8654 0.602 0.596 0.596 0.596 0.664 106,251,095 0.6254 -10.41%
2009-08-11 0 8.450 8.440 8.450 8.060 8.490 3,070,500 25,321,503 8.2467 0.672 0.671 0.672 0.641 0.675 38,615,611 0.6557 4.06%
2009-08-10 0 8.120 8.120 8.140 7.810 8.160 3,550,000 28,555,895 8.0439 0.646 0.646 0.647 0.621 0.649 44,645,959 0.6396 4.91%
2009-08-07 0 7.740 7.750 7.770 7.720 8.060 4,413,000 34,478,680 7.8130 0.615 0.616 0.618 0.614 0.641 55,499,329 0.6212 -2.15%
2009-08-06 0 7.910 7.900 7.920 7.640 8.090 4,312,200 33,974,048 7.8786 0.629 0.628 0.630 0.607 0.643 54,231,635 0.6265 -1.13%
2009-08-05 0 8.000 8.010 8.030 7.700 8.390 4,689,500 37,737,730 8.0473 0.636 0.637 0.639 0.612 0.667 58,976,683 0.6399 -4.19%
2009-08-04 0 8.350 8.330 8.380 8.320 8.920 4,249,200 36,111,274 8.4984 0.664 0.662 0.666 0.662 0.709 53,439,327 0.6757 -5.65%
2009-08-03 0 8.850 8.830 8.890 8.770 9.100 3,384,583 30,015,394 8.8683 0.704 0.702 0.707 0.697 0.724 42,565,621 0.7052 0.34%
2009-07-31 0 8.820 8.820 8.830 8.370 8.880 3,538,000 30,315,330 8.5685 0.701 0.701 0.702 0.666 0.706 44,495,043 0.6813 7.56%
2009-07-30 0 8.200 8.210 8.320 8.080 8.480 4,185,000 34,340,828 8.2057 0.652 0.653 0.662 0.642 0.674 52,631,927 0.6525 -3.19%
2009-07-29 0 8.470 8.460 8.480 8.340 9.400 4,189,500 36,680,362 8.7553 0.673 0.673 0.674 0.663 0.747 52,688,520 0.6962 -4.72%
2009-07-28 0 8.890 8.860 8.900 8.060 8.900 2,722,500 23,320,180 8.5657 0.707 0.704 0.708 0.641 0.708 34,239,049 0.6811 9.21%
2009-07-27 0 8.140 8.130 8.140 7.840 8.140 3,815,500 30,609,118 8.0223 0.647 0.646 0.647 0.623 0.647 47,984,974 0.6379 3.04%
2009-07-24 0 7.900 7.800 7.910 7.560 8.000 3,950,500 30,793,450 7.7948 0.628 0.620 0.629 0.601 0.636 49,682,778 0.6198 0.13%
2009-07-23 0 7.890 7.890 7.900 7.700 7.990 1,842,000 14,484,547 7.8635 0.627 0.627 0.628 0.612 0.635 23,165,594 0.6253 0.00%
2009-07-22 0 7.890 7.830 7.900 7.410 8.000 2,579,430 20,268,097 7.8576 0.627 0.623 0.628 0.589 0.636 32,439,754 0.6248 2.73%
2009-07-21 0 7.680 7.680 7.740 7.660 8.100 3,360,000 26,394,937 7.8556 0.611 0.611 0.615 0.609 0.644 42,256,457 0.6246 -3.64%
2009-07-20 0 7.970 7.860 7.970 7.360 8.100 5,111,500 40,368,554 7.8976 0.634 0.625 0.634 0.585 0.644 64,283,893 0.6280 8.29%
2009-07-17 0 7.360 7.310 7.360 6.970 7.400 5,200,500 37,750,790 7.2591 0.585 0.581 0.585 0.554 0.588 65,403,186 0.5772 4.99%
2009-07-16 0 7.010 7.000 7.010 6.700 7.050 5,931,570 41,298,979 6.9626 0.557 0.557 0.557 0.533 0.561 74,597,361 0.5536 6.37%
2009-07-15 0 6.590 6.550 6.600 6.230 6.650 3,504,400 22,627,436 6.4569 0.524 0.521 0.525 0.495 0.529 44,072,479 0.5134 7.33%
2009-07-14 0 6.140 6.140 6.150 6.110 6.200 1,407,600 8,666,251 6.1568 0.488 0.488 0.489 0.486 0.493 17,702,437 0.4896 0.99%
2009-07-13 0 6.080 6.070 6.080 6.050 6.400 4,261,500 26,258,928 6.1619 0.483 0.483 0.483 0.481 0.509 53,594,016 0.4900 -4.10%
2009-07-10 0 6.340 6.340 6.370 6.320 6.700 870,500 5,581,180 6.4115 0.504 0.504 0.507 0.503 0.533 10,947,692 0.5098 -1.40%
2009-07-09 0 6.430 6.440 6.460 6.070 6.550 2,923,500 18,360,265 6.2802 0.511 0.512 0.514 0.483 0.521 36,766,891 0.4994 3.21%
2009-07-08 0 6.230 6.230 6.280 6.230 6.790 2,059,000 13,192,750 6.4074 0.495 0.495 0.499 0.495 0.540 25,894,656 0.5095 -4.45%
2009-07-07 0 6.520 6.520 6.530 6.520 6.690 773,000 5,068,305 6.5567 0.518 0.518 0.519 0.518 0.532 9,721,500 0.5214 -1.36%
2009-07-06 0 6.610 6.590 6.650 6.580 6.800 1,122,500 7,497,595 6.6794 0.526 0.524 0.529 0.523 0.541 14,116,927 0.5311 -2.65%
2009-07-03 0 6.790 6.790 6.800 6.210 6.820 5,859,000 38,516,830 6.5740 0.540 0.540 0.541 0.494 0.542 73,684,697 0.5227 8.12%
2009-07-02 0 6.280 6.210 6.280 6.180 6.320 2,286,000 14,230,685 6.2251 0.499 0.494 0.499 0.491 0.503 28,749,483 0.4950 2.11%
2009-06-30 0 6.150 6.120 6.150 6.120 6.300 872,000 5,419,485 6.2150 0.489 0.487 0.489 0.487 0.501 10,966,557 0.4942 -0.81%
2009-06-29 0 6.200 6.190 6.200 6.180 6.300 1,045,000 6,533,270 6.2519 0.493 0.492 0.493 0.491 0.501 13,142,261 0.4971 -1.43%
2009-06-26 0 6.290 6.260 6.290 6.210 6.300 1,705,500 10,673,405 6.2582 0.500 0.498 0.500 0.494 0.501 21,448,925 0.4976 1.78%
2009-06-25 0 6.180 6.170 6.180 5.890 6.350 3,478,500 21,613,835 6.2136 0.491 0.491 0.491 0.468 0.505 43,746,752 0.4941 4.92%
2009-06-24 0 5.890 5.890 5.900 5.860 5.950 1,300,500 7,686,260 5.9102 0.468 0.468 0.469 0.466 0.473 16,355,513 0.4699 0.00%
2009-06-23 0 5.890 5.890 5.910 5.800 5.970 2,996,000 17,626,390 5.8833 0.468 0.468 0.470 0.461 0.475 37,678,674 0.4678 -3.60%
2009-06-22 0 6.110 6.060 6.110 5.900 6.140 2,231,000 13,489,205 6.0463 0.486 0.482 0.486 0.469 0.488 28,057,785 0.4808 2.00%
2009-06-19 0 5.990 5.940 5.990 5.870 6.170 4,469,500 26,667,178 5.9665 0.476 0.472 0.476 0.467 0.491 56,209,892 0.4744 -0.50%
2009-06-18 0 6.020 6.010 6.020 5.850 6.090 2,363,991 14,084,537 5.9579 0.479 0.478 0.479 0.465 0.484 29,730,323 0.4737 -0.17%
2009-06-17 0 6.030 6.050 6.070 5.740 6.190 7,054,500 41,766,370 5.9205 0.479 0.481 0.483 0.456 0.492 88,719,696 0.4708 -0.33%
2009-06-16 0 6.050 6.120 6.130 6.000 6.430 6,263,500 38,183,343 6.0962 0.481 0.487 0.487 0.477 0.511 78,771,821 0.4847 -6.78%
2009-06-15 0 6.490 6.470 6.490 6.300 6.740 1,267,827 8,261,374 6.5162 0.516 0.514 0.516 0.501 0.536 15,944,606 0.5181 -2.26%
2009-06-12 0 6.640 6.600 6.720 6.140 7.140 13,240,600 88,148,020 6.6574 0.528 0.525 0.534 0.488 0.568 166,518,109 0.5294 9.93%
2009-06-11 0 6.040 6.000 6.070 6.000 6.230 4,719,500 28,888,510 6.1211 0.480 0.477 0.483 0.477 0.495 59,353,973 0.4867 0.00%
2009-06-10 0 6.040 6.000 6.020 5.820 6.300 3,959,088 23,868,342 6.0287 0.480 0.477 0.479 0.463 0.501 49,790,784 0.4794 -2.89%
2009-06-09 0 6.220 6.200 6.220 5.680 6.220 5,204,000 31,166,145 5.9889 0.495 0.493 0.495 0.452 0.495 65,447,203 0.4762 4.01%
2009-06-08 0 5.980 5.970 5.980 5.950 6.500 6,526,000 40,608,315 6.2225 0.475 0.475 0.475 0.473 0.517 82,073,107 0.4948 -0.33%
2009-06-05 0 6.000 5.960 6.000 5.860 6.180 1,849,000 11,128,075 6.0184 0.477 0.474 0.477 0.466 0.491 23,253,628 0.4786 -0.17%
2009-06-04 0 6.010 6.020 6.040 5.850 6.240 3,686,500 22,366,860 6.0672 0.478 0.479 0.480 0.465 0.496 46,362,628 0.4824 -0.83%
2009-06-03 0 6.060 6.060 6.090 6.010 6.350 5,965,000 36,476,345 6.1151 0.482 0.482 0.484 0.478 0.505 75,017,788 0.4862 -4.57%
2009-06-02 0 6.350 6.270 6.350 6.200 6.800 1,746,000 11,308,040 6.4765 0.505 0.499 0.505 0.493 0.541 21,958,266 0.5150 -2.91%
2009-06-01 0 6.540 6.530 6.540 6.340 6.680 3,726,400 24,285,557 6.5172 0.520 0.519 0.520 0.504 0.531 46,864,423 0.5182 2.19%
2009-05-29 0 6.400 6.330 6.340 6.160 6.880 4,216,500 27,185,275 6.4474 0.509 0.503 0.504 0.490 0.547 53,028,081 0.5127 -5.19%
2009-05-27 0 6.750 6.750 6.850 6.500 6.980 5,085,500 34,740,310 6.8312 0.537 0.537 0.545 0.517 0.555 63,956,909 0.5432 0.75%
2009-05-26 0 6.700 6.650 6.700 6.300 6.780 2,728,500 18,114,805 6.6391 0.533 0.529 0.533 0.501 0.539 34,314,507 0.5279 8.06%
2009-05-25 0 6.200 6.200 6.210 5.850 6.220 2,823,000 17,171,970 6.0829 0.493 0.493 0.494 0.465 0.495 35,502,970 0.4837 7.64%
2009-05-22 0 5.760 5.760 5.790 5.750 6.350 4,942,244 29,889,457 6.0478 0.458 0.458 0.460 0.457 0.505 62,155,274 0.4809 -6.04%
2009-05-21 0 6.130 6.130 6.200 5.820 6.340 5,254,250 32,303,395 6.1481 0.487 0.487 0.493 0.463 0.504 66,079,164 0.4889 5.33%
2009-05-20 0 5.820 5.830 5.880 5.500 6.040 10,321,250 60,347,310 5.8469 0.463 0.464 0.468 0.437 0.480 129,803,411 0.4649 5.82%
2009-05-19 0 5.500 5.520 5.550 5.010 5.550 5,925,000 31,535,030 5.3224 0.437 0.439 0.441 0.398 0.441 74,514,735 0.4232 13.64%
2009-05-18 0 4.840 4.860 4.870 4.460 4.890 3,197,500 14,974,705 4.6833 0.385 0.386 0.387 0.355 0.389 40,212,804 0.3724 5.45%
2009-05-15 0 4.590 4.580 4.590 4.500 4.800 4,755,500 22,191,065 4.6664 0.365 0.364 0.365 0.358 0.382 59,806,721 0.3710 1.55%
2009-05-14 0 4.520 4.500 4.540 4.390 4.570 2,990,000 13,328,105 4.4576 0.359 0.358 0.361 0.349 0.363 37,603,216 0.3544 -1.74%
2009-05-13 0 4.600 4.580 4.600 4.320 4.620 5,572,500 25,206,750 4.5234 0.366 0.364 0.366 0.344 0.367 70,081,580 0.3597 5.99%
2009-05-12 0 4.340 4.340 4.350 4.250 4.520 3,509,200 15,333,110 4.3694 0.345 0.345 0.346 0.338 0.359 44,132,845 0.3474 0.23%
2009-05-11 0 4.330 4.300 4.330 4.250 4.560 3,744,500 16,339,515 4.3636 0.344 0.342 0.344 0.338 0.363 47,092,055 0.3470 -2.91%
2009-05-08 0 4.460 4.450 4.460 4.350 4.610 2,331,500 10,443,615 4.4794 0.355 0.354 0.355 0.346 0.367 29,321,705 0.3562 -2.19%
2009-05-07 0 4.560 4.530 4.560 4.300 4.630 6,801,500 30,686,105 4.5117 0.363 0.360 0.363 0.342 0.368 85,537,885 0.3587 3.17%
2009-05-06 0 4.420 4.420 4.450 4.330 4.540 2,545,000 11,301,255 4.4406 0.351 0.351 0.354 0.344 0.361 32,006,751 0.3531 0.45%
2009-05-05 0 4.400 4.400 4.410 4.180 4.420 8,801,500 37,825,015 4.2976 0.350 0.350 0.351 0.332 0.351 110,690,538 0.3417 3.29%
2009-05-04 0 4.260 4.260 4.270 4.100 4.290 9,596,400 40,093,318 4.1780 0.339 0.339 0.340 0.326 0.341 120,687,460 0.3322 7.31%
2009-04-30 0 4.140 4.140 4.150 4.090 4.230 12,673,500 52,730,585 4.1607 0.316 0.316 0.316 0.312 0.323 166,219,545 0.3172 2.22%
2009-04-29 0 4.050 4.030 4.060 3.930 4.100 7,182,000 28,804,492 4.0107 0.309 0.307 0.310 0.300 0.313 94,195,666 0.3058 2.53%
2009-04-28 0 3.950 3.950 3.980 3.870 4.250 3,055,500 12,363,765 4.0464 0.301 0.301 0.303 0.295 0.324 40,074,472 0.3085 -4.13%
2009-04-27 0 4.120 4.140 4.150 4.100 4.300 3,714,000 15,563,435 4.1905 0.314 0.316 0.316 0.313 0.328 48,711,042 0.3195 -5.07%
2009-04-24 0 4.340 4.290 4.300 4.250 4.500 4,651,000 20,193,125 4.3417 0.331 0.327 0.328 0.324 0.343 61,000,284 0.3310 -0.23%
2009-04-23 0 4.350 4.370 4.390 4.000 4.380 2,213,500 9,291,505 4.1977 0.332 0.333 0.335 0.305 0.334 29,031,204 0.3201 7.94%
2009-04-22 0 4.030 3.990 4.030 3.980 4.240 4,470,500 18,333,170 4.1009 0.307 0.304 0.307 0.303 0.323 58,632,933 0.3127 0.00%
2009-04-21 0 4.030 4.030 4.040 3.930 4.150 3,403,000 13,723,870 4.0329 0.307 0.307 0.308 0.300 0.316 44,632,115 0.3075 -1.47%
2009-04-20 0 4.090 4.090 4.100 3.880 4.180 4,600,000 18,729,580 4.0716 0.312 0.312 0.313 0.296 0.319 60,331,393 0.3104 -2.85%
2009-04-17 0 4.210 4.230 4.290 4.170 4.850 5,082,500 22,911,652 4.5079 0.321 0.323 0.327 0.318 0.370 66,659,631 0.3437 -10.23%
2009-04-16 0 4.690 4.690 4.700 4.280 4.700 5,942,500 26,821,200 4.5135 0.358 0.358 0.358 0.326 0.358 77,938,979 0.3441 9.58%
2009-04-15 0 4.280 4.270 4.280 3.950 4.450 5,003,500 21,028,505 4.2028 0.326 0.326 0.326 0.301 0.339 65,623,505 0.3204 7.00%
2009-04-14 0 4.000 4.000 4.020 3.630 4.050 4,077,322 15,853,844 3.8883 0.305 0.305 0.307 0.277 0.309 53,476,199 0.2965 14.29%
2009-04-09 0 3.500 3.470 3.500 3.450 3.530 2,462,000 8,607,970 3.4963 0.267 0.265 0.267 0.263 0.269 32,290,411 0.2666 3.24%
2009-04-08 0 3.390 3.380 3.400 3.310 3.450 2,391,500 8,101,635 3.3877 0.258 0.258 0.259 0.252 0.263 31,365,766 0.2583 -3.97%
2009-04-07 0 3.530 3.520 3.530 3.500 3.800 4,063,500 14,679,560 3.6125 0.269 0.268 0.269 0.267 0.290 53,294,916 0.2754 -7.11%
2009-04-06 0 3.800 3.800 3.820 3.800 3.900 3,088,500 11,862,195 3.8408 0.290 0.290 0.291 0.290 0.297 40,507,284 0.2928 0.00%
2009-04-03 0 3.800 3.790 3.800 3.690 3.910 3,840,500 14,547,765 3.7880 0.290 0.289 0.290 0.281 0.298 50,370,155 0.2888 1.60%
2009-04-02 0 3.740 3.710 3.790 3.600 3.890 4,471,300 16,749,795 3.7461 0.285 0.283 0.289 0.274 0.297 58,643,425 0.2856 6.55%
2009-04-01 0 3.510 3.510 3.520 3.190 3.560 3,956,500 13,612,990 3.4407 0.268 0.268 0.268 0.243 0.271 51,891,556 0.2623 11.43%
2009-03-31 0 3.150 3.110 3.180 3.000 3.250 1,906,500 6,019,905 3.1576 0.240 0.237 0.242 0.229 0.248 25,004,739 0.2408 7.14%
2009-03-30 0 2.940 2.930 2.970 2.900 3.060 1,462,500 4,338,095 2.9662 0.224 0.223 0.226 0.221 0.233 19,181,448 0.2262 -5.16%
2009-03-27 0 3.100 3.070 3.100 3.070 3.230 4,193,500 13,108,435 3.1259 0.236 0.234 0.236 0.234 0.246 54,999,934 0.2383 -3.13%
2009-03-26 0 3.200 3.170 3.200 3.020 3.240 1,854,500 5,868,530 3.1645 0.244 0.242 0.244 0.230 0.247 24,322,732 0.2413 3.56%
2009-03-25 0 3.090 3.080 3.100 3.010 3.190 2,729,000 8,449,945 3.0964 0.236 0.235 0.236 0.229 0.243 35,792,255 0.2361 -0.32%
2009-03-24 0 3.100 3.170 3.200 2.820 3.250 7,740,000 23,162,335 2.9925 0.236 0.242 0.244 0.215 0.248 101,514,126 0.2282 11.11%
2009-03-23 0 2.790 2.780 2.790 2.590 2.810 2,609,500 7,164,680 2.7456 0.213 0.212 0.213 0.197 0.214 34,224,950 0.2093 7.31%
2009-03-20 0 2.600 2.600 2.610 2.530 2.610 2,114,000 5,467,890 2.5865 0.198 0.198 0.199 0.193 0.199 27,726,210 0.1972 0.39%
2009-03-19 0 2.590 2.590 2.600 2.530 2.670 8,092,000 20,787,795 2.5689 0.197 0.197 0.198 0.193 0.204 106,130,789 0.1959 -0.38%
2009-03-18 0 2.600 2.600 2.630 2.580 2.760 3,475,000 9,208,315 2.6499 0.198 0.198 0.201 0.197 0.210 45,576,433 0.2020 -2.26%
2009-03-17 0 2.660 2.650 2.660 2.640 2.710 559,500 1,498,320 2.6780 0.203 0.202 0.203 0.201 0.207 7,338,134 0.2042 -1.85%
2009-03-16 0 2.710 2.710 2.730 2.650 2.770 1,225,000 3,325,900 2.7150 0.207 0.207 0.208 0.202 0.211 16,066,512 0.2070 2.26%
2009-03-13 0 2.650 2.640 2.650 2.450 2.700 1,440,500 3,715,000 2.5790 0.202 0.201 0.202 0.187 0.206 18,892,907 0.1966 8.61%
2009-03-12 0 2.440 2.430 2.440 2.410 2.600 401,000 985,045 2.4565 0.186 0.185 0.186 0.184 0.198 5,259,324 0.1873 -6.15%
2009-03-11 0 2.600 2.600 2.620 2.450 2.640 2,204,500 5,688,955 2.5806 0.198 0.198 0.200 0.187 0.201 28,913,164 0.1968 6.12%
2009-03-10 0 2.450 2.450 2.460 2.320 2.490 569,000 1,387,420 2.4383 0.187 0.187 0.188 0.177 0.190 7,462,731 0.1859 3.81%
2009-03-09 0 2.360 2.350 2.410 2.260 2.420 1,797,500 4,242,005 2.3599 0.180 0.179 0.184 0.172 0.185 23,575,148 0.1799 5.83%
2009-03-06 0 2.230 2.220 2.290 2.220 2.300 797,500 1,799,140 2.2560 0.170 0.169 0.175 0.169 0.175 10,459,627 0.1720 -3.04%
2009-03-05 0 2.300 2.300 2.320 2.270 2.400 932,000 2,175,090 2.3338 0.175 0.175 0.177 0.173 0.183 12,223,665 0.1779 -0.86%
2009-03-04 0 2.320 2.330 2.350 2.210 2.420 1,031,372 2,393,511 2.3207 0.177 0.178 0.179 0.169 0.185 13,526,980 0.1769 4.50%
2009-03-03 0 2.220 2.210 2.220 2.100 2.240 543,000 1,198,765 2.2077 0.169 0.169 0.169 0.160 0.171 7,121,727 0.1683 -0.45%
2009-03-02 0 2.230 2.230 2.260 2.200 2.350 1,566,500 3,501,440 2.2352 0.170 0.170 0.172 0.168 0.179 20,545,462 0.1704 -7.08%
2009-02-27 0 2.400 2.350 2.400 2.340 2.450 287,500 685,135 2.3831 0.183 0.179 0.183 0.178 0.187 3,770,712 0.1817 -0.41%
2009-02-26 0 2.410 2.350 2.410 2.340 2.470 1,224,000 2,936,920 2.3994 0.184 0.179 0.184 0.178 0.188 16,053,397 0.1829 -0.82%
2009-02-25 0 2.430 2.430 2.470 2.400 2.520 1,581,500 3,885,770 2.4570 0.185 0.185 0.188 0.183 0.192 20,742,195 0.1873 0.83%
2009-02-24 0 2.410 2.410 2.460 2.400 2.590 2,059,500 5,036,460 2.4455 0.184 0.184 0.188 0.183 0.197 27,011,414 0.1865 -8.02%
2009-02-23 0 2.620 2.600 2.620 2.560 2.690 863,000 2,244,935 2.6013 0.200 0.198 0.200 0.195 0.205 11,318,694 0.1983 -1.50%
2009-02-20 0 2.660 2.660 2.670 2.640 2.730 534,000 1,418,995 2.6573 0.203 0.203 0.204 0.201 0.208 7,003,688 0.2026 -1.12%
2009-02-19 0 2.690 2.690 2.730 2.680 2.730 559,000 1,507,480 2.6967 0.205 0.205 0.208 0.204 0.208 7,331,576 0.2056 -0.74%
2009-02-18 0 2.710 2.710 2.730 2.610 2.730 333,000 894,190 2.6853 0.207 0.207 0.208 0.199 0.208 4,367,468 0.2047 -0.73%
2009-02-17 0 2.730 2.720 2.730 2.710 2.800 782,000 2,153,230 2.7535 0.208 0.207 0.208 0.207 0.213 10,256,337 0.2099 -2.15%
2009-02-16 0 2.790 2.780 2.790 2.750 2.830 680,000 1,896,030 2.7883 0.213 0.212 0.213 0.210 0.216 8,918,554 0.2126 -2.45%
2009-02-13 0 2.860 2.790 2.860 2.740 2.860 2,847,000 7,955,020 2.7942 0.218 0.213 0.218 0.209 0.218 37,339,886 0.2130 2.51%
2009-02-12 0 2.790 2.750 2.790 2.700 2.840 650,000 1,793,245 2.7588 0.213 0.210 0.213 0.206 0.217 8,525,088 0.2103 -0.36%
2009-02-11 0 2.800 2.770 2.800 2.730 2.850 915,000 2,568,395 2.8070 0.213 0.211 0.213 0.208 0.217 12,000,701 0.2140 -3.78%
2009-02-10 0 2.910 2.870 2.910 2.860 2.940 402,521 1,163,819 2.8913 0.222 0.219 0.222 0.218 0.224 5,279,272 0.2205 0.34%
2009-02-09 0 2.900 2.850 2.900 2.840 3.040 1,650,000 4,859,985 2.9454 0.221 0.217 0.221 0.217 0.232 21,640,608 0.2246 0.00%
2009-02-06 0 2.900 2.880 2.900 2.780 3.020 4,772,100 13,917,408 2.9164 0.221 0.220 0.221 0.212 0.230 62,588,574 0.2224 5.84%
2009-02-05 0 2.740 2.710 2.740 2.670 2.790 1,571,500 4,273,565 2.7194 0.209 0.207 0.209 0.204 0.213 20,611,040 0.2073 3.79%
2009-02-04 0 2.640 2.640 2.710 2.560 2.730 4,727,000 12,560,425 2.6572 0.201 0.201 0.207 0.195 0.208 61,997,064 0.2026 0.76%
2009-02-03 0 2.620 2.620 2.630 2.560 2.660 2,517,500 6,595,655 2.6199 0.200 0.200 0.201 0.195 0.203 33,018,322 0.1998 0.00%
2009-02-02 0 2.620 2.590 2.610 2.590 2.720 3,292,500 8,601,765 2.6125 0.200 0.197 0.199 0.197 0.207 43,182,850 0.1992 -3.68%
2009-01-30 0 2.720 2.690 2.720 2.640 2.830 1,774,000 4,784,220 2.6969 0.207 0.205 0.207 0.201 0.216 23,266,933 0.2056 -1.81%
2009-01-29 0 2.770 2.770 2.820 2.770 2.900 773,500 2,182,120 2.8211 0.211 0.211 0.215 0.211 0.221 10,144,855 0.2151 0.00%
2009-01-23 0 2.770 2.770 2.850 2.750 2.920 2,670,500 7,655,825 2.8668 0.211 0.211 0.217 0.210 0.223 35,024,997 0.2186 -5.14%
2009-01-22 0 2.920 2.900 2.920 2.790 2.980 2,618,000 7,578,315 2.8947 0.223 0.221 0.223 0.213 0.227 34,336,432 0.2207 -2.34%
2009-01-21 0 2.990 2.950 2.990 2.700 3.000 3,318,500 9,629,445 2.9017 0.228 0.225 0.228 0.206 0.229 43,523,854 0.2212 -0.33%
2009-01-20 0 3.000 2.980 3.000 2.920 3.050 1,614,966 4,826,776 2.9888 0.229 0.227 0.229 0.223 0.233 21,181,119 0.2279 -2.28%
2009-01-19 0 3.070 3.070 3.100 3.070 3.230 402,500 1,264,650 3.1420 0.234 0.234 0.236 0.234 0.246 5,278,997 0.2396 -2.54%
2009-01-16 0 3.150 3.150 3.170 3.000 3.170 3,034,500 9,519,800 3.1372 0.240 0.240 0.242 0.229 0.242 39,799,046 0.2392 1.61%
2009-01-15 0 3.100 3.100 3.140 3.020 3.220 2,163,830 6,751,585 3.1202 0.236 0.236 0.239 0.230 0.246 28,379,756 0.2379 -7.46%
2009-01-14 0 3.350 3.350 3.360 3.220 3.400 1,605,500 5,367,525 3.3432 0.255 0.255 0.256 0.246 0.259 21,056,968 0.2549 4.04%
2009-01-13 0 3.220 3.210 3.220 3.120 3.300 1,663,000 5,306,445 3.1909 0.246 0.245 0.246 0.238 0.252 21,811,110 0.2433 -2.42%
2009-01-12 0 3.300 3.230 3.300 3.180 3.560 1,869,000 6,275,675 3.3578 0.252 0.246 0.252 0.242 0.271 24,512,907 0.2560 -1.79%
2009-01-09 0 3.360 3.210 3.360 3.150 3.530 1,515,500 4,959,095 3.2723 0.256 0.245 0.256 0.240 0.269 19,876,571 0.2495 0.30%
2009-01-08 0 3.350 3.300 3.350 3.100 3.400 4,187,000 13,675,470 3.2662 0.255 0.252 0.255 0.236 0.259 54,914,683 0.2490 -4.29%
2009-01-07 0 3.500 3.500 3.510 3.350 3.940 9,389,500 33,665,560 3.5854 0.267 0.267 0.268 0.255 0.300 123,148,177 0.2734 6.06%
2009-01-06 0 3.300 3.270 3.300 3.000 3.460 8,118,000 25,814,395 3.1799 0.252 0.249 0.252 0.229 0.264 106,471,793 0.2425 11.86%
2009-01-05 0 2.950 2.990 3.000 2.730 3.070 7,814,000 22,899,865 2.9306 0.225 0.228 0.229 0.208 0.234 102,484,675 0.2234 9.26%
2009-01-02 0 2.700 2.690 2.700 2.680 2.750 604,500 1,642,795 2.7176 0.206 0.205 0.206 0.204 0.210 7,928,332 0.2072 0.00%
2008-12-31 0 2.700 2.630 2.700 2.610 2.780 1,916,000 5,163,260 2.6948 0.206 0.201 0.206 0.199 0.212 25,129,337 0.2055 1.89%
2008-12-30 0 2.650 2.650 2.680 2.600 2.770 1,061,500 2,809,220 2.6465 0.202 0.202 0.204 0.198 0.211 13,922,125 0.2018 -3.99%
2008-12-29 0 2.760 2.760 2.780 2.600 2.790 1,512,500 4,142,090 2.7386 0.210 0.210 0.212 0.198 0.213 19,837,224 0.2088 2.99%
2008-12-24 0 2.680 2.640 2.680 2.490 2.720 1,761,500 4,593,045 2.6075 0.204 0.201 0.204 0.190 0.207 23,102,989 0.1988 5.93%
2008-12-23 0 2.530 2.470 2.530 2.430 2.570 3,786,500 9,465,780 2.4999 0.193 0.188 0.193 0.185 0.196 49,661,917 0.1906 -2.69%
2008-12-22 0 2.600 2.580 2.600 2.560 2.850 4,881,000 12,830,345 2.6286 0.198 0.197 0.198 0.195 0.217 64,016,854 0.2004 -6.47%
2008-12-19 0 2.780 2.770 2.780 2.520 2.780 6,586,500 17,643,245 2.6787 0.212 0.211 0.212 0.192 0.212 86,385,374 0.2042 9.88%
2008-12-18 0 2.530 2.530 2.540 2.350 2.530 2,602,000 6,384,205 2.4536 0.193 0.193 0.194 0.179 0.193 34,126,583 0.1871 6.30%
2008-12-17 0 2.380 2.370 2.380 2.310 2.400 2,082,500 4,919,015 2.3621 0.181 0.181 0.181 0.176 0.183 27,313,071 0.1801 3.48%
2008-12-16 0 2.300 2.290 2.300 2.250 2.340 1,337,000 3,080,265 2.3039 0.175 0.175 0.175 0.172 0.178 17,535,450 0.1757 0.88%
2008-12-15 0 2.280 2.270 2.280 2.210 2.400 2,732,000 6,298,045 2.3053 0.174 0.173 0.174 0.169 0.183 35,831,601 0.1758 -0.44%
2008-12-12 0 2.290 2.280 2.290 2.190 2.540 4,305,500 10,061,875 2.3370 0.175 0.174 0.175 0.167 0.194 56,468,872 0.1782 -8.40%
2008-12-11 0 2.500 2.500 2.530 2.480 2.660 11,790,000 30,299,105 2.5699 0.191 0.191 0.193 0.189 0.203 154,631,983 0.1959 -4.21%
2008-12-10 0 2.610 2.610 2.620 2.350 2.610 15,828,000 39,108,805 2.4709 0.199 0.199 0.200 0.179 0.199 207,592,453 0.1884 10.13%
2008-12-09 0 2.370 2.370 2.400 2.360 2.540 4,083,000 9,984,505 2.4454 0.181 0.181 0.183 0.180 0.194 53,550,669 0.1864 -0.42%
2008-12-08 0 2.380 2.370 2.380 2.350 2.410 2,282,500 5,447,300 2.3865 0.181 0.181 0.181 0.179 0.184 29,936,175 0.1820 1.28%
2008-12-05 0 2.350 2.340 2.350 2.300 2.360 491,500 1,143,730 2.3270 0.179 0.178 0.179 0.175 0.180 6,446,278 0.1774 2.17%
2008-12-04 0 2.300 2.300 2.310 2.250 2.400 1,228,000 2,817,925 2.2947 0.175 0.175 0.176 0.172 0.183 16,105,859 0.1750 -4.17%
2008-12-03 0 2.400 2.390 2.400 2.370 2.450 1,145,500 2,752,890 2.4032 0.183 0.182 0.183 0.181 0.187 15,023,828 0.1832 3.00%
2008-12-02 0 2.330 2.310 2.350 2.270 2.390 194,000 447,410 2.3062 0.178 0.176 0.179 0.173 0.182 2,544,411 0.1758 -4.51%
2008-12-01 0 2.440 2.440 2.460 2.220 2.500 654,500 1,570,360 2.3993 0.186 0.186 0.188 0.169 0.191 8,584,108 0.1829 9.42%
2008-11-28 0 2.230 2.220 2.230 2.230 2.330 951,000 2,169,665 2.2815 0.170 0.169 0.170 0.170 0.178 12,472,860 0.1740 -4.29%
2008-11-27 0 2.330 2.300 2.330 2.260 2.370 3,236,500 7,561,025 2.3362 0.178 0.175 0.178 0.172 0.181 42,448,381 0.1781 3.56%
2008-11-26 0 2.250 2.160 2.250 2.150 2.400 2,025,460 4,646,259 2.2939 0.172 0.165 0.172 0.164 0.183 26,564,961 0.1749 -4.26%
2008-11-25 0 2.350 2.350 2.370 2.170 2.500 1,475,000 3,471,060 2.3533 0.179 0.179 0.181 0.165 0.191 19,345,392 0.1794 -2.08%
2008-11-24 0 2.400 2.350 2.400 2.350 2.410 1,726,500 4,079,982 2.3632 0.183 0.179 0.183 0.179 0.184 22,643,946 0.1802 3.00%
2008-11-21 0 2.330 2.330 2.380 2.220 2.650 2,769,500 6,794,245 2.4532 0.178 0.178 0.181 0.169 0.202 36,323,433 0.1870 -13.70%
2008-11-20 0 2.700 2.700 2.750 2.650 2.730 199,000 534,705 2.6870 0.206 0.206 0.210 0.202 0.208 2,609,989 0.2049 -3.57%
2008-11-19 0 2.800 2.760 2.800 2.670 2.980 841,500 2,366,360 2.8121 0.213 0.210 0.213 0.204 0.227 11,036,710 0.2144 -6.04%
2008-11-18 0 2.980 2.880 2.980 2.850 3.090 444,000 1,299,965 2.9278 0.227 0.220 0.227 0.217 0.236 5,823,291 0.2232 2.76%
2008-11-17 0 2.900 2.890 2.930 2.810 2.950 2,272,000 6,587,995 2.8996 0.221 0.220 0.223 0.214 0.225 29,798,462 0.2211 0.69%
2008-11-14 0 2.880 2.880 2.900 2.820 3.000 1,376,000 3,987,995 2.8983 0.220 0.220 0.221 0.215 0.229 18,046,956 0.2210 2.86%
2008-11-13 0 2.800 2.730 2.870 2.700 2.890 178,000 496,420 2.7889 0.213 0.208 0.219 0.206 0.220 2,334,563 0.2126 -3.45%
2008-11-12 0 2.900 2.900 2.930 2.800 2.930 99,000 282,235 2.8509 0.221 0.221 0.223 0.213 0.223 1,298,436 0.2174 0.35%
2008-11-11 0 2.890 2.790 2.890 2.780 2.990 224,000 638,260 2.8494 0.220 0.213 0.220 0.212 0.228 2,937,877 0.2173 -2.03%
2008-11-10 0 2.950 2.940 2.950 2.780 3.000 879,500 2,595,100 2.9507 0.225 0.224 0.225 0.212 0.229 11,535,100 0.2250 8.46%
2008-11-07 0 2.720 2.720 2.780 2.400 2.810 988,000 2,638,795 2.6708 0.207 0.207 0.212 0.183 0.214 12,958,134 0.2036 -7.80%
2008-11-06 0 2.950 2.900 2.950 2.600 3.000 1,777,000 5,178,160 2.9140 0.225 0.221 0.225 0.198 0.229 23,306,279 0.2222 -1.67%
2008-11-05 0 3.000 3.000 3.100 2.910 3.300 1,055,000 3,198,260 3.0315 0.229 0.229 0.236 0.222 0.252 13,836,874 0.2311 -1.64%
2008-11-04 0 3.050 3.000 3.050 2.950 3.100 2,338,783 7,076,442 3.0257 0.233 0.229 0.233 0.225 0.236 30,674,356 0.2307 1.67%
2008-11-03 0 3.000 3.000 3.050 2.270 3.100 6,322,500 16,696,270 2.6408 0.229 0.229 0.233 0.173 0.236 82,922,876 0.2013 32.74%
2008-10-31 0 2.260 2.260 2.270 1.970 2.420 9,833,000 21,704,225 2.2073 0.172 0.172 0.173 0.150 0.185 128,964,910 0.1683 11.88%
2008-10-30 0 2.020 2.000 2.020 1.600 2.020 3,730,500 6,910,375 1.8524 0.154 0.152 0.154 0.122 0.154 48,927,448 0.1412 15.43%
2008-10-29 0 1.750 1.750 1.790 1.530 1.950 2,640,000 4,702,650 1.7813 0.133 0.133 0.136 0.117 0.149 34,624,973 0.1358 -1.13%
2008-10-28 0 1.770 1.610 1.770 1.100 1.800 2,375,160 3,214,003 1.3532 0.135 0.123 0.135 0.084 0.137 31,151,459 0.1032 35.11%
2008-10-27 0 1.310 1.300 1.350 1.310 1.670 2,794,440 3,919,606 1.4026 0.100 0.099 0.103 0.100 0.127 36,650,534 0.1069 -19.63%
2008-10-24 0 1.630 1.630 1.690 1.600 1.900 1,580,000 2,662,535 1.6851 0.124 0.124 0.129 0.122 0.145 20,722,522 0.1285 -11.41%
2008-10-23 0 1.840 1.820 1.840 1.750 2.030 1,335,000 2,447,925 1.8337 0.140 0.139 0.140 0.133 0.155 17,509,219 0.1398 -8.00%
2008-10-22 0 2.000 1.970 2.000 1.950 2.300 1,559,000 3,164,735 2.0300 0.152 0.150 0.152 0.149 0.175 20,447,096 0.1548 -9.09%
2008-10-21 0 2.200 2.140 2.200 2.000 2.360 3,792,884 8,235,260 2.1712 0.168 0.163 0.168 0.152 0.180 49,745,647 0.1655 4.27%
2008-10-20 0 2.110 2.070 2.110 1.990 2.200 1,839,500 3,760,785 2.0445 0.161 0.158 0.161 0.152 0.168 24,125,999 0.1559 6.57%
2008-10-17 0 1.980 1.970 1.980 1.890 2.080 2,899,140 5,759,335 1.9866 0.151 0.150 0.151 0.144 0.159 38,023,729 0.1515 -2.94%
2008-10-16 0 2.040 2.040 2.150 2.030 2.200 1,722,640 3,636,215 2.1108 0.156 0.156 0.164 0.155 0.168 22,593,320 0.1609 -11.30%
2008-10-15 0 2.300 2.260 2.350 2.200 2.390 1,494,816 3,408,198 2.2800 0.175 0.172 0.179 0.168 0.182 19,605,289 0.1738 -1.29%
2008-10-14 0 2.330 2.310 2.350 2.310 2.500 1,654,546 3,967,771 2.3981 0.178 0.176 0.179 0.176 0.191 21,700,231 0.1828 6.88%
2008-10-13 0 2.180 2.180 2.200 2.050 2.180 2,022,966 4,294,785 2.1230 0.166 0.166 0.168 0.156 0.166 26,532,251 0.1619 8.46%
2008-10-10 0 2.010 2.000 2.040 1.800 2.040 2,344,500 4,561,265 1.9455 0.153 0.152 0.156 0.137 0.156 30,749,337 0.1483 -1.95%
2008-10-09 0 2.050 2.050 2.070 1.990 2.250 11,058,182 22,822,775 2.0639 0.156 0.156 0.158 0.152 0.172 145,033,809 0.1574 -4.65%
2008-10-08 0 2.150 2.150 2.180 2.100 2.700 3,844,822 9,010,395 2.3435 0.164 0.164 0.166 0.160 0.206 50,426,840 0.1787 -20.66%
2008-10-06 0 2.710 2.710 2.740 2.650 3.080 1,488,000 4,116,770 2.7666 0.207 0.207 0.209 0.202 0.235 19,515,894 0.2109 -12.01%
2008-10-03 0 3.080 3.070 3.100 3.050 3.240 731,774 2,271,892 3.1046 0.235 0.234 0.236 0.233 0.247 9,597,597 0.2367 -0.65%
2008-10-02 0 3.100 3.090 3.100 3.000 3.160 1,912,000 5,940,065 3.1067 0.236 0.236 0.236 0.229 0.241 25,076,875 0.2369 -4.32%
2008-09-30 0 3.240 3.210 3.250 3.070 3.270 1,080,500 3,528,710 3.2658 0.247 0.245 0.248 0.234 0.249 14,171,320 0.2490 -4.14%
2008-09-29 0 3.380 3.250 3.380 3.230 3.650 467,500 1,621,655 3.4688 0.258 0.248 0.258 0.246 0.278 6,131,506 0.2645 -7.40%
2008-09-26 0 3.650 3.620 3.650 3.600 3.750 1,161,663 4,252,125 3.6604 0.278 0.276 0.278 0.274 0.286 15,235,815 0.2791 -1.08%
2008-09-25 0 3.690 3.690 3.700 3.650 3.830 694,500 2,560,690 3.6871 0.281 0.281 0.282 0.278 0.292 9,108,729 0.2811 1.37%
2008-09-24 0 3.640 3.530 3.690 3.560 3.740 2,121,500 7,810,435 3.6816 0.278 0.269 0.281 0.271 0.285 27,824,576 0.2807 -2.41%
2008-09-23 0 3.730 3.670 3.730 3.620 3.900 2,967,500 10,992,360 3.7042 0.284 0.280 0.284 0.276 0.297 38,920,306 0.2824 0.81%
2008-09-22 0 3.700 3.700 3.780 3.360 3.700 1,880,500 6,662,265 3.5428 0.282 0.282 0.288 0.256 0.282 24,663,736 0.2701 4.23%
2008-09-19 0 3.550 3.550 3.600 3.350 3.650 2,654,000 9,454,685 3.5624 0.271 0.271 0.274 0.255 0.278 34,808,591 0.2716 5.65%
2008-09-18 0 3.360 3.320 3.370 3.020 3.370 1,376,500 4,295,160 3.1203 0.256 0.253 0.257 0.230 0.257 18,053,514 0.2379 3.07%
2008-09-17 0 3.260 3.260 3.280 3.230 3.360 1,577,000 5,174,570 3.2813 0.249 0.249 0.250 0.246 0.256 20,683,175 0.2502 -0.31%
2008-09-16 0 3.270 3.270 3.290 2.700 3.470 1,779,388 5,555,482 3.1221 0.249 0.249 0.251 0.206 0.265 23,337,599 0.2380 2.19%
2008-09-12 0 3.200 3.180 3.200 3.150 3.280 2,840,500 9,048,425 3.1855 0.244 0.242 0.244 0.240 0.250 37,254,635 0.2429 0.63%
2008-09-11 0 3.180 3.180 3.200 3.160 3.390 1,185,700 3,855,500 3.2517 0.242 0.242 0.244 0.241 0.258 15,551,072 0.2479 -6.74%
2008-09-10 0 3.410 3.400 3.410 3.360 3.520 1,886,140 6,528,137 3.4611 0.260 0.259 0.260 0.256 0.268 24,737,707 0.2639 0.59%
2008-09-09 0 3.390 3.390 3.400 3.340 3.450 1,475,835 4,969,951 3.3676 0.258 0.258 0.259 0.255 0.263 19,356,344 0.2568 1.19%
2008-09-08 0 3.350 3.350 3.400 3.320 3.440 3,171,000 10,700,195 3.3744 0.255 0.255 0.259 0.253 0.262 41,589,314 0.2573 0.30%
2008-09-05 0 3.340 3.330 3.340 3.300 3.440 1,104,500 3,696,760 3.3470 0.255 0.254 0.255 0.252 0.262 14,486,092 0.2552 -2.91%
2008-09-04 0 3.440 3.410 3.440 3.380 3.500 701,500 2,413,050 3.4398 0.262 0.260 0.262 0.258 0.267 9,200,537 0.2623 1.18%
2008-09-03 0 3.400 3.350 3.400 3.330 3.430 1,632,000 5,505,220 3.3733 0.259 0.255 0.259 0.254 0.262 21,404,529 0.2572 -0.58%
2008-09-02 0 3.420 3.420 3.460 3.370 3.580 2,191,500 7,535,875 3.4387 0.261 0.261 0.264 0.257 0.273 28,742,662 0.2622 -4.47%
2008-09-01 0 3.580 3.580 3.600 3.570 3.690 2,079,500 7,475,685 3.5949 0.273 0.273 0.274 0.272 0.281 27,273,724 0.2741 -3.24%
2008-08-29 0 3.700 3.600 3.700 3.490 3.700 3,029,500 10,893,100 3.5957 0.282 0.274 0.282 0.266 0.282 39,733,468 0.2742 7.87%
2008-08-28 0 3.430 3.400 3.490 3.410 3.610 993,000 3,453,500 3.4778 0.262 0.259 0.266 0.260 0.275 13,023,712 0.2652 -3.38%
2008-08-27 0 3.550 3.540 3.550 3.500 3.680 1,378,411 4,881,495 3.5414 0.271 0.270 0.271 0.267 0.281 18,078,577 0.2700 -3.27%
2008-08-26 0 3.670 3.600 3.670 3.560 3.670 477,500 1,728,910 3.6208 0.280 0.274 0.280 0.271 0.280 6,262,661 0.2761 3.09%
2008-08-25 0 3.560 3.550 3.670 3.500 3.710 1,272,850 4,589,555 3.6057 0.271 0.271 0.280 0.267 0.283 16,694,090 0.2749 -3.78%
2008-08-21 0 3.700 3.700 3.710 3.660 3.800 2,022,500 7,571,155 3.7435 0.282 0.282 0.283 0.279 0.290 26,526,140 0.2854 1.09%
2008-08-20 0 3.660 3.660 3.720 3.650 3.800 2,692,500 10,083,590 3.7451 0.279 0.279 0.284 0.278 0.290 35,313,538 0.2855 -3.68%
2008-08-19 0 3.800 3.760 3.800 3.750 3.810 5,462,000 20,751,910 3.7993 0.290 0.287 0.290 0.286 0.290 71,636,971 0.2897 0.00%
2008-08-18 0 3.800 3.790 3.800 3.640 3.860 2,589,850 9,790,669 3.7804 0.290 0.289 0.290 0.278 0.294 33,967,230 0.2882 0.80%
2008-08-15 0 3.770 3.750 3.760 3.570 3.820 2,206,000 8,117,350 3.6797 0.287 0.286 0.287 0.272 0.291 28,932,837 0.2806 6.20%
2008-08-14 0 3.550 3.550 3.670 3.550 4.000 4,537,200 16,899,892 3.7247 0.271 0.271 0.280 0.271 0.305 59,507,738 0.2840 -10.80%
2008-08-13 0 3.980 3.960 3.980 3.850 4.050 1,490,000 5,938,545 3.9856 0.303 0.302 0.303 0.294 0.309 19,542,125 0.3039 -5.24%
2008-08-12 0 4.200 4.130 4.200 4.100 4.580 284,000 1,232,460 4.3396 0.320 0.315 0.320 0.313 0.349 3,724,808 0.3309 -3.00%
2008-08-11 0 4.330 4.300 4.330 4.250 4.520 839,500 3,643,165 4.3397 0.330 0.328 0.330 0.324 0.345 11,010,479 0.3309 -1.59%
2008-08-08 0 4.400 4.360 4.400 4.330 4.540 1,088,000 4,811,395 4.4222 0.335 0.332 0.335 0.330 0.346 14,269,686 0.3372 -1.57%
2008-08-07 0 4.470 4.470 4.480 4.400 4.580 1,159,000 5,182,725 4.4717 0.341 0.341 0.342 0.335 0.349 15,200,888 0.3409 -0.67%
2008-08-05 0 4.500 4.500 4.530 4.500 4.710 586,634 2,678,690 4.5662 0.343 0.343 0.345 0.343 0.359 7,694,010 0.3482 -2.39%
2008-08-04 0 4.610 4.600 4.610 4.610 4.800 1,248,000 5,903,295 4.7302 0.351 0.351 0.351 0.351 0.366 16,368,169 0.3607 -5.73%
2008-08-01 0 4.890 4.890 4.910 4.830 5.030 4,221,500 20,757,940 4.9172 0.373 0.373 0.374 0.368 0.384 55,367,168 0.3749 -2.20%
2008-07-31 0 5.000 4.980 5.000 4.920 5.100 2,127,500 10,606,635 4.9855 0.381 0.380 0.381 0.375 0.389 27,903,269 0.3801 -1.38%
2008-07-30 0 5.070 5.000 5.070 5.000 5.200 1,494,500 7,580,370 5.0722 0.387 0.381 0.387 0.381 0.396 19,601,145 0.3867 -1.17%
2008-07-29 0 5.130 5.110 5.130 5.100 5.200 134,000 689,045 5.1421 0.391 0.390 0.391 0.389 0.396 1,757,480 0.3921 -1.91%
2008-07-28 0 5.230 5.230 5.240 5.180 5.290 214,500 1,123,835 5.2393 0.399 0.399 0.400 0.395 0.403 2,813,279 0.3995 2.55%
2008-07-25 0 5.100 5.100 5.170 5.020 5.410 663,000 3,406,185 5.1375 0.389 0.389 0.394 0.383 0.412 8,695,590 0.3917 -7.10%
2008-07-24 0 5.490 5.460 5.500 5.430 5.740 539,500 2,964,855 5.4956 0.419 0.416 0.419 0.414 0.438 7,075,823 0.4190 -3.85%
2008-07-23 0 5.710 5.510 5.710 5.470 5.900 730,500 4,194,775 5.7423 0.435 0.420 0.435 0.417 0.450 9,580,887 0.4378 4.01%
2008-07-22 0 5.490 5.400 5.490 5.300 5.600 395,500 2,142,255 5.4166 0.419 0.412 0.419 0.404 0.427 5,187,188 0.4130 -1.79%
2008-07-21 0 5.590 5.540 5.590 5.000 5.600 313,416 1,719,271 5.4856 0.426 0.422 0.426 0.381 0.427 4,110,614 0.4183 2.57%
2008-07-18 0 5.450 5.450 5.500 5.230 5.450 110,000 590,770 5.3706 0.416 0.416 0.419 0.399 0.416 1,442,707 0.4095 4.21%
2008-07-17 0 5.230 5.180 5.230 5.160 5.600 354,500 1,872,845 5.2831 0.399 0.395 0.399 0.393 0.427 4,649,452 0.4028 0.38%
2008-07-16 0 5.210 5.210 5.240 5.050 5.480 1,096,000 5,797,920 5.2901 0.397 0.397 0.400 0.385 0.418 14,374,610 0.4033 0.19%
2008-07-15 0 5.200 5.090 5.200 4.950 5.390 2,770,000 14,394,365 5.1965 0.396 0.388 0.396 0.377 0.411 36,329,991 0.3962 -8.77%
2008-07-14 0 5.700 5.700 5.780 5.500 5.950 878,500 5,091,665 5.7959 0.435 0.435 0.441 0.419 0.454 11,521,984 0.4419 0.88%
2008-07-11 0 5.650 5.650 5.720 5.650 5.990 1,652,500 9,579,445 5.7969 0.431 0.431 0.436 0.431 0.457 21,673,397 0.4420 -3.09%
2008-07-10 0 5.830 5.760 5.830 5.300 5.870 3,020,000 16,589,270 5.4931 0.445 0.439 0.445 0.404 0.448 39,608,871 0.4188 10.63%
2008-07-09 0 5.270 5.240 5.270 5.000 5.390 1,312,000 6,838,225 5.2121 0.402 0.400 0.402 0.381 0.411 17,207,562 0.3974 5.40%
2008-07-08 0 5.000 5.000 5.010 4.880 5.100 1,503,000 7,494,945 4.9867 0.381 0.381 0.382 0.372 0.389 19,712,627 0.3802 -3.66%
2008-07-07 0 5.190 5.160 5.190 5.010 5.230 580,000 2,997,930 5.1688 0.396 0.393 0.396 0.382 0.399 7,607,002 0.3941 3.59%
2008-07-04 0 5.010 5.010 5.030 4.920 5.150 1,710,539 8,533,472 4.9888 0.382 0.382 0.384 0.375 0.393 22,434,609 0.3804 2.66%
2008-07-03 0 4.880 4.880 4.900 4.790 5.000 4,617,000 22,610,983 4.8973 0.372 0.372 0.374 0.365 0.381 60,554,357 0.3734 -3.37%
2008-07-02 0 5.050 4.990 5.050 4.950 5.180 3,401,961 17,293,886 5.0835 0.385 0.380 0.385 0.377 0.395 44,618,488 0.3876 -2.32%
2008-06-30 0 5.170 5.150 5.170 5.100 5.310 3,197,000 16,543,615 5.1747 0.394 0.393 0.394 0.389 0.405 41,930,318 0.3946 -3.00%
2008-06-27 0 5.330 5.300 5.330 5.260 5.550 1,319,500 7,056,145 5.3476 0.406 0.404 0.406 0.401 0.423 17,305,929 0.4077 -4.14%
2008-06-26 0 5.560 5.560 5.650 5.560 5.750 436,000 2,469,245 5.6634 0.424 0.424 0.431 0.424 0.438 5,718,367 0.4318 -2.46%
2008-06-25 0 5.700 5.690 5.720 5.620 5.900 871,000 4,984,865 5.7232 0.435 0.434 0.436 0.428 0.450 11,423,618 0.4364 -0.18%
2008-06-24 0 5.710 5.710 5.740 5.600 5.770 2,210,500 12,626,175 5.7119 0.435 0.435 0.438 0.427 0.440 28,991,857 0.4355 1.06%
2008-06-23 0 5.650 5.650 5.670 5.550 6.240 2,503,000 14,331,525 5.7257 0.431 0.431 0.432 0.423 0.476 32,828,147 0.4366 -6.92%
2008-06-20 0 6.070 5.940 6.070 5.900 6.400 1,346,500 8,321,525 6.1801 0.463 0.453 0.463 0.450 0.488 17,660,048 0.4712 -3.65%
2008-06-19 0 6.300 6.290 6.300 6.250 6.380 721,500 4,549,915 6.3062 0.480 0.480 0.480 0.477 0.486 9,462,848 0.4808 0.00%
2008-06-18 0 6.300 6.290 6.300 6.180 6.440 2,094,500 13,261,165 6.3314 0.480 0.480 0.480 0.471 0.491 27,470,457 0.4827 0.32%
2008-06-17 0 6.280 6.270 6.280 6.180 6.590 1,868,000 11,742,205 6.2860 0.479 0.478 0.479 0.471 0.502 24,499,792 0.4793 -2.18%
2008-06-16 0 6.420 6.370 6.390 6.400 6.850 2,677,500 17,851,760 6.6673 0.489 0.486 0.487 0.488 0.522 35,116,805 0.5084 -5.17%
2008-06-13 0 6.770 6.710 6.770 6.720 6.960 893,000 6,097,975 6.8286 0.516 0.512 0.516 0.512 0.531 11,712,160 0.5207 -2.59%
2008-06-12 0 6.950 6.920 6.950 6.880 7.050 366,000 2,545,610 6.9552 0.530 0.528 0.530 0.525 0.538 4,800,280 0.5303 -2.25%
2008-06-11 0 7.110 7.110 7.190 7.070 7.250 560,000 4,013,560 7.1671 0.542 0.542 0.548 0.539 0.553 7,344,691 0.5465 0.42%
2008-06-10 0 7.080 7.010 7.080 6.950 7.650 1,007,000 7,171,350 7.1215 0.540 0.534 0.540 0.530 0.583 13,207,329 0.5430 -6.96%
2008-06-06 0 7.610 7.620 7.690 7.500 7.850 400,500 3,067,915 7.6602 0.580 0.581 0.586 0.572 0.599 5,252,766 0.5841 0.00%
2008-06-05 0 7.610 7.600 7.730 7.600 7.780 703,000 5,358,710 7.6226 0.580 0.579 0.589 0.579 0.593 9,220,211 0.5812 -0.13%
2008-06-04 0 7.620 7.620 7.800 7.610 7.860 907,000 7,026,790 7.7473 0.581 0.581 0.595 0.580 0.599 11,895,777 0.5907 -0.39%
2008-06-03 0 7.650 7.560 7.650 7.500 8.000 776,000 6,010,820 7.7459 0.583 0.576 0.583 0.572 0.610 10,177,644 0.5906 -2.80%
2008-06-02 0 7.870 7.840 7.870 7.840 8.100 854,500 6,752,650 7.9025 0.600 0.598 0.600 0.598 0.618 11,207,212 0.6025 0.51%
2008-05-30 0 7.830 7.820 7.830 7.820 7.910 904,000 7,112,915 7.8683 0.597 0.596 0.597 0.596 0.603 11,856,430 0.5999 0.00%
2008-05-29 0 7.830 7.820 7.830 7.820 7.920 267,000 2,095,446 7.8481 0.597 0.596 0.597 0.596 0.604 3,501,844 0.5984 0.13%
2008-05-28 0 7.820 7.810 7.820 7.810 8.050 2,000,000 15,762,845 7.8814 0.596 0.595 0.596 0.595 0.614 26,231,040 0.6009 0.26%
2008-05-27 0 7.800 7.790 7.800 7.800 8.000 984,000 7,797,705 7.9245 0.595 0.594 0.595 0.595 0.610 12,905,672 0.6042 -2.38%
2008-05-26 0 7.990 7.940 7.990 7.940 8.510 2,514,500 20,469,361 8.1405 0.609 0.605 0.609 0.605 0.649 32,978,975 0.6207 -7.74%
2008-05-23 0 8.660 8.660 8.740 8.620 9.220 1,007,000 9,023,534 8.9608 0.660 0.660 0.666 0.657 0.703 13,207,329 0.6832 -3.46%
2008-05-22 0 8.970 8.920 8.930 8.900 9.400 2,524,500 22,777,555 9.0226 0.684 0.680 0.681 0.679 0.717 33,110,131 0.6879 -3.34%
2008-05-21 0 9.280 9.270 9.280 9.270 9.600 1,325,000 12,327,285 9.3036 0.708 0.707 0.708 0.707 0.732 17,378,064 0.7094 -2.83%
2008-05-20 0 9.550 9.450 9.550 9.420 9.800 132,000 1,259,485 9.5416 0.728 0.721 0.728 0.718 0.747 1,731,249 0.7275 -2.55%
2008-05-19 0 9.800 9.800 9.810 9.630 9.850 705,000 6,906,695 9.7967 0.747 0.747 0.748 0.734 0.751 9,246,442 0.7470 1.98%
2008-05-16 0 9.610 9.610 9.780 9.400 9.860 2,213,500 21,497,970 9.7122 0.733 0.733 0.746 0.717 0.752 29,031,204 0.7405 2.56%
2008-05-15 0 9.370 9.340 9.370 9.100 9.470 683,500 6,363,730 9.3105 0.714 0.712 0.714 0.694 0.722 8,964,458 0.7099 -0.53%
2008-05-14 0 9.420 9.420 9.450 9.270 9.450 508,500 4,787,785 9.4155 0.718 0.718 0.721 0.707 0.721 6,669,242 0.7179 0.21%
2008-05-13 0 9.400 9.300 9.400 9.300 9.490 216,000 2,028,110 9.3894 0.717 0.709 0.717 0.709 0.724 2,832,952 0.7159 -0.95%
2008-05-09 0 9.490 9.200 9.470 9.320 9.600 280,500 2,637,220 9.4019 0.724 0.701 0.722 0.711 0.732 3,678,903 0.7168 1.82%
2008-05-08 0 9.320 9.320 9.350 9.050 9.480 687,500 6,400,560 9.3099 0.711 0.711 0.713 0.690 0.723 9,016,920 0.7098 2.76%
2008-05-07 0 9.070 9.070 9.160 9.060 9.260 2,182,500 19,866,530 9.1026 0.692 0.692 0.698 0.691 0.706 28,624,623 0.6940 -0.33%
2008-05-06 0 9.100 9.100 9.120 9.060 9.900 1,797,500 16,516,575 9.1886 0.694 0.694 0.695 0.691 0.755 23,575,148 0.7006 3.06%
2008-05-05 0 8.830 8.830 8.840 8.710 9.380 1,458,500 12,913,075 8.8537 0.673 0.673 0.674 0.664 0.715 19,128,986 0.6751 -5.86%
2008-05-02 0 9.380 9.040 9.270 9.040 9.680 513,000 4,839,970 9.4346 0.715 0.689 0.707 0.689 0.738 6,728,262 0.7193 1.96%
2008-04-30 0 9.200 9.000 9.200 8.830 9.200 2,771,500 24,922,525 8.9924 0.701 0.686 0.701 0.673 0.701 36,349,664 0.6856 1.66%
2008-04-29 0 9.050 9.000 9.050 8.950 9.140 35,000 316,790 9.0511 0.690 0.686 0.690 0.682 0.697 459,043 0.6901 -0.98%
2008-04-28 0 9.140 8.900 9.140 8.840 9.250 333,000 2,968,165 8.9134 0.697 0.679 0.697 0.674 0.705 4,367,468 0.6796 -1.40%
2008-04-25 0 9.270 9.200 9.270 8.850 9.460 1,196,500 11,066,835 9.2493 0.707 0.701 0.707 0.675 0.721 15,692,720 0.7052 4.51%
2008-04-24 0 8.870 8.870 8.900 8.800 9.250 697,000 6,189,250 8.8798 0.676 0.676 0.679 0.671 0.705 9,141,518 0.6770 -1.22%
2008-04-23 0 8.980 8.900 9.000 8.300 9.020 2,001,500 17,546,180 8.7665 0.685 0.679 0.686 0.633 0.688 26,250,714 0.6684 6.90%
2008-04-22 0 8.400 8.400 8.440 8.130 8.460 701,500 5,875,880 8.3762 0.640 0.640 0.644 0.620 0.645 9,200,537 0.6386 3.07%
2008-04-21 0 8.150 8.140 8.150 8.000 8.280 2,750,500 22,359,455 8.1292 0.621 0.621 0.621 0.610 0.631 36,074,238 0.6198 4.49%
2008-04-18 0 7.800 7.760 7.810 7.800 7.890 419,500 3,280,720 7.8205 0.595 0.592 0.595 0.595 0.602 5,501,961 0.5963 -1.14%
2008-04-17 0 7.890 7.880 7.890 7.800 8.050 1,948,000 15,531,980 7.9733 0.602 0.601 0.602 0.595 0.614 25,549,033 0.6079 -0.63%
2008-04-16 0 7.940 7.930 7.940 7.800 8.200 2,909,000 23,389,555 8.0404 0.605 0.605 0.605 0.595 0.625 38,153,048 0.6130 -2.34%
2008-04-15 0 8.130 8.090 8.180 8.080 8.190 2,133,000 17,394,665 8.1550 0.620 0.617 0.624 0.616 0.624 27,975,405 0.6218 -0.12%
2008-04-14 0 8.140 8.120 8.150 8.100 8.380 3,647,000 29,848,885 8.1845 0.621 0.619 0.621 0.618 0.639 47,832,302 0.6240 -4.01%
2008-04-11 0 8.480 8.410 8.450 8.140 8.500 2,812,000 23,760,910 8.4498 0.647 0.641 0.644 0.621 0.648 36,880,843 0.6443 -0.12%
2008-04-10 0 8.490 8.450 8.490 8.100 8.500 1,899,000 15,591,930 8.2106 0.647 0.644 0.647 0.618 0.648 24,906,373 0.6260 -0.12%
2008-04-09 0 8.500 8.450 8.500 8.420 8.860 1,681,500 14,347,715 8.5327 0.648 0.644 0.648 0.642 0.676 22,053,747 0.6506 -4.06%
2008-04-08 0 8.860 8.800 8.870 8.400 9.800 7,280,683 66,374,474 9.1165 0.676 0.671 0.676 0.640 0.747 95,489,945 0.6951 4.36%
2008-04-07 0 8.490 8.480 8.500 8.200 8.500 1,741,000 14,654,720 8.4174 0.647 0.647 0.648 0.625 0.648 22,834,121 0.6418 3.92%
2008-04-03 0 8.170 8.170 8.180 7.620 8.240 2,312,000 18,028,185 7.7977 0.623 0.623 0.624 0.581 0.628 30,323,083 0.5945 7.50%
2008-04-02 0 7.600 7.600 7.680 7.320 7.800 1,675,400 12,740,895 7.6047 0.579 0.579 0.586 0.558 0.595 21,973,742 0.5798 4.29%
2008-04-01 0 7.510 7.500 7.510 7.440 7.780 995,500 7,542,730 7.5768 0.556 0.555 0.556 0.550 0.576 13,455,507 0.5606 0.00%
2008-03-31 0 7.510 7.510 7.640 7.260 7.650 1,070,500 8,047,000 7.5170 0.556 0.556 0.565 0.537 0.566 14,469,232 0.5561 0.67%
2008-03-28 0 7.460 7.440 7.460 7.190 7.500 1,629,500 11,855,795 7.2757 0.552 0.550 0.552 0.532 0.555 22,024,861 0.5383 2.19%
2008-03-27 0 7.300 7.300 7.380 7.250 7.500 397,500 2,916,075 7.3360 0.540 0.540 0.546 0.536 0.555 5,372,741 0.5428 -3.31%
2008-03-26 0 7.550 7.530 7.550 7.130 7.800 757,000 5,703,225 7.5340 0.559 0.557 0.559 0.528 0.577 10,231,862 0.5574 6.04%
2008-03-25 0 7.120 7.120 7.130 6.900 7.130 742,000 5,212,345 7.0247 0.527 0.527 0.528 0.510 0.528 10,029,117 0.5197 2.01%
2008-03-20 0 6.980 6.980 7.000 6.700 7.150 1,348,000 9,294,399 6.8950 0.516 0.516 0.518 0.496 0.529 18,220,014 0.5101 -3.06%
2008-03-19 0 7.200 7.100 7.200 6.700 8.170 1,270,000 9,390,825 7.3944 0.533 0.525 0.533 0.496 0.604 17,165,740 0.5471 -8.63%
2008-03-18 0 7.880 7.790 7.880 6.800 8.000 2,539,125 17,742,028 6.9875 0.583 0.576 0.583 0.503 0.592 34,319,653 0.5170 11.77%
2008-03-17 0 7.050 6.850 7.000 6.800 7.700 1,634,000 11,831,855 7.2410 0.522 0.507 0.518 0.503 0.570 22,085,684 0.5357 -8.44%
2008-03-14 0 7.700 7.700 7.710 7.650 8.000 1,374,000 10,610,070 7.7220 0.570 0.570 0.570 0.566 0.592 18,571,438 0.5713 -1.28%
2008-03-13 0 7.800 7.800 7.850 7.650 8.170 1,602,000 12,679,475 7.9148 0.577 0.577 0.581 0.566 0.604 21,653,162 0.5856 -2.62%
2008-03-12 0 8.010 8.000 8.010 7.890 8.400 2,816,000 22,502,250 7.9909 0.593 0.592 0.593 0.584 0.621 38,061,987 0.5912 0.13%
2008-03-11 0 8.000 8.000 8.010 7.890 8.200 1,708,500 13,611,805 7.9671 0.592 0.592 0.593 0.584 0.607 23,092,651 0.5894 -2.68%
2008-03-10 0 8.220 8.200 8.270 8.080 8.800 1,002,000 8,250,255 8.2338 0.608 0.607 0.612 0.598 0.651 13,543,363 0.6092 -4.97%
2008-03-07 0 8.650 8.640 8.650 8.550 9.000 634,500 5,519,505 8.6990 0.640 0.639 0.640 0.633 0.666 8,576,112 0.6436 -1.70%
2008-03-06 0 8.800 8.800 8.900 8.800 9.350 1,048,807 9,420,474 8.9821 0.651 0.651 0.658 0.651 0.692 14,176,022 0.6645 -1.23%
2008-03-05 0 8.910 8.910 8.960 8.900 9.180 255,500 2,295,515 8.9844 0.659 0.659 0.663 0.658 0.679 3,453,422 0.6647 -1.00%
2008-03-04 0 9.000 9.000 9.010 8.950 9.400 443,000 4,038,240 9.1157 0.666 0.666 0.667 0.662 0.695 5,987,734 0.6744 -2.70%
2008-03-03 0 9.250 9.250 9.300 9.020 9.340 728,500 6,709,425 9.2099 0.684 0.684 0.688 0.667 0.691 9,846,647 0.6814 0.98%
2008-02-29 0 9.160 9.170 9.200 9.010 10.18 2,598,000 24,385,345 9.3862 0.678 0.678 0.681 0.667 0.753 35,115,427 0.6944 -8.03%
2008-02-28 0 9.960 9.960 9.980 9.710 10.20 1,161,000 11,617,365 10.006 0.737 0.737 0.738 0.718 0.755 15,692,460 0.7403 0.61%
2008-02-27 0 9.900 9.900 10.00 9.820 10.38 1,316,000 13,242,490 10.063 0.732 0.732 0.740 0.727 0.768 17,787,491 0.7445 -3.88%
2008-02-26 0 10.30 10.30 10.32 9.990 10.30 384,000 3,932,450 10.241 0.762 0.762 0.764 0.739 0.762 5,190,271 0.7577 -1.53%
2008-02-25 0 10.46 10.38 10.46 10.18 10.46 2,094,000 21,602,510 10.316 0.774 0.768 0.774 0.753 0.774 28,303,196 0.7633 -0.38%
2008-02-22 0 10.50 10.52 10.60 10.20 10.50 707,500 7,324,060 10.352 0.777 0.778 0.784 0.755 0.777 9,562,804 0.7659 2.74%
2008-02-21 0 10.22 10.16 10.22 10.08 10.30 576,300 5,873,730 10.192 0.756 0.752 0.756 0.746 0.762 7,789,461 0.7541 -0.78%
2008-02-20 0 10.30 10.26 10.30 10.20 10.40 514,500 5,302,550 10.306 0.762 0.759 0.762 0.755 0.769 6,954,152 0.7625 -0.58%
2008-02-19 0 10.36 10.32 10.38 10.30 10.50 589,500 6,138,070 10.412 0.766 0.764 0.768 0.762 0.777 7,967,877 0.7704 0.58%
2008-02-18 0 10.30 9.840 10.30 9.750 10.30 621,500 6,197,105 9.9712 0.762 0.728 0.762 0.721 0.762 8,400,400 0.7377 4.04%
2008-02-15 0 9.900 9.880 9.900 9.820 9.900 733,000 7,241,610 9.8794 0.732 0.731 0.732 0.727 0.732 9,907,470 0.7309 -1.00%
2008-02-14 0 10.00 9.800 10.00 9.800 10.00 606,000 6,039,165 9.9656 0.740 0.725 0.740 0.725 0.740 8,190,896 0.7373 2.25%
2008-02-13 0 9.780 9.770 9.780 9.190 9.900 1,641,500 15,977,835 9.7337 0.724 0.723 0.724 0.680 0.732 22,187,057 0.7201 4.04%
2008-02-12 0 9.400 9.400 9.470 9.180 9.850 192,500 1,813,655 9.4216 0.695 0.695 0.701 0.679 0.729 2,601,894 0.6971 -1.57%
2008-02-11 0 9.550 9.450 9.840 9.410 13.38 761,000 7,494,620 9.8484 0.707 0.699 0.728 0.696 0.990 10,285,928 0.7286 0.00%
2008-02-06 0 9.550 9.500 9.550 9.420 9.550 484,350 4,593,906 9.4847 0.707 0.703 0.707 0.697 0.707 6,546,635 0.7017 -1.55%
2008-02-05 0 9.700 9.700 9.740 9.400 9.810 695,500 6,731,670 9.6789 0.718 0.718 0.721 0.695 0.726 9,400,608 0.7161 -1.12%
2008-02-04 0 9.810 9.810 9.850 9.620 9.850 1,610,350 15,671,394 9.7317 0.726 0.726 0.729 0.712 0.729 21,766,023 0.7200 1.98%
2008-02-01 0 9.620 9.610 9.620 9.370 9.750 1,621,500 15,582,585 9.6100 0.712 0.711 0.712 0.693 0.721 21,916,730 0.7110 0.21%
2008-01-31 0 9.600 9.450 9.600 8.800 9.750 1,918,500 17,695,217 9.2235 0.710 0.699 0.710 0.651 0.721 25,931,080 0.6824 6.67%
2008-01-30 0 9.000 9.000 9.010 8.950 9.250 564,000 5,095,560 9.0347 0.666 0.666 0.667 0.662 0.684 7,623,210 0.6684 -1.96%
2008-01-29 0 9.180 9.140 9.180 9.000 9.300 1,224,500 11,191,900 9.1400 0.679 0.676 0.679 0.666 0.688 16,550,747 0.6762 -0.65%
2008-01-28 0 9.240 9.240 9.250 9.100 9.640 1,038,894 9,614,067 9.2541 0.684 0.684 0.684 0.673 0.713 14,042,035 0.6847 -3.65%
2008-01-25 0 9.590 9.590 9.600 9.040 9.600 2,466,500 23,274,380 9.4362 0.710 0.710 0.710 0.669 0.710 33,338,030 0.6981 1.05%
2008-01-24 0 9.490 9.350 9.500 9.020 9.510 1,562,000 14,721,035 9.4245 0.702 0.692 0.703 0.667 0.704 21,112,509 0.6973 4.06%
2008-01-23 0 9.120 8.940 9.150 8.870 9.190 1,640,000 14,788,370 9.0173 0.675 0.661 0.677 0.656 0.680 22,166,782 0.6671 0.55%
2008-01-22 0 9.070 9.040 9.070 8.650 9.690 1,792,750 16,213,140 9.0437 0.671 0.669 0.671 0.640 0.717 24,231,402 0.6691 -7.73%
2008-01-21 0 9.830 9.760 9.830 9.650 10.08 503,500 5,005,840 9.9421 0.727 0.722 0.727 0.714 0.746 6,805,472 0.7356 -3.63%
2008-01-18 0 10.20 10.18 10.20 9.600 10.20 794,500 7,936,520 9.9893 0.755 0.753 0.755 0.710 0.755 10,738,725 0.7391 3.34%
2008-01-17 0 9.870 9.870 9.880 9.700 9.900 4,525,500 43,779,165 9.6739 0.730 0.730 0.731 0.718 0.732 61,168,154 0.7157 0.30%
2008-01-16 0 9.840 9.820 9.840 9.700 10.30 1,616,000 15,860,910 9.8149 0.728 0.727 0.728 0.718 0.762 21,842,390 0.7262 -6.29%
2008-01-15 0 10.50 10.50 10.62 10.32 11.00 598,000 6,332,710 10.590 0.777 0.777 0.786 0.764 0.814 8,082,766 0.7835 -2.78%
2008-01-14 0 10.80 10.80 10.86 10.80 11.58 407,500 4,437,040 10.888 0.799 0.799 0.803 0.799 0.857 5,507,905 0.8056 -2.17%
2008-01-11 0 11.04 11.06 11.28 11.00 11.50 1,207,000 13,516,370 11.198 0.817 0.818 0.835 0.814 0.851 16,314,211 0.8285 -1.95%
2008-01-10 0 11.26 11.12 11.26 11.00 11.32 297,375 3,323,265 11.175 0.833 0.823 0.833 0.814 0.838 4,019,419 0.8268 -0.35%
2008-01-09 0 11.30 11.04 11.30 10.94 11.40 760,500 8,481,980 11.153 0.836 0.817 0.836 0.809 0.843 10,279,169 0.8252 2.73%
2008-01-08 0 11.00 10.96 11.00 10.90 11.70 1,122,000 12,615,440 11.244 0.814 0.811 0.814 0.806 0.866 15,165,323 0.8319 -2.14%
2008-01-07 0 11.24 11.24 11.38 11.02 11.48 367,500 4,141,230 11.269 0.832 0.832 0.842 0.815 0.849 4,967,252 0.8337 -1.06%
2008-01-04 0 11.36 11.34 11.36 11.10 11.62 521,000 5,978,000 11.474 0.840 0.839 0.840 0.821 0.860 7,042,008 0.8489 1.61%
2008-01-03 0 11.18 11.18 11.22 10.90 11.48 427,500 4,784,710 11.192 0.827 0.827 0.830 0.806 0.849 5,778,231 0.8281 -1.06%
2008-01-02 0 11.30 11.20 11.40 10.98 11.50 696,000 7,895,670 11.344 0.836 0.829 0.843 0.812 0.851 9,407,366 0.8393 0.71%
2007-12-31 0 11.22 11.22 11.24 10.98 11.30 833,500 9,302,360 11.161 0.830 0.830 0.832 0.812 0.836 11,265,862 0.8257 2.56%
2007-12-28 0 10.94 10.94 11.00 10.80 11.00 384,500 4,196,930 10.915 0.809 0.809 0.814 0.799 0.814 5,197,029 0.8076 -0.55%
2007-12-27 0 11.00 10.96 11.00 10.68 11.22 1,075,000 11,853,790 11.027 0.814 0.811 0.814 0.790 0.830 14,530,055 0.8158 3.00%
2007-12-24 0 10.68 10.66 10.70 10.54 10.80 874,000 9,286,450 10.625 0.790 0.789 0.792 0.780 0.799 11,813,273 0.7861 2.10%
2007-12-21 0 10.46 10.44 10.46 10.36 10.70 963,500 10,094,830 10.477 0.774 0.772 0.774 0.766 0.792 13,022,985 0.7752 -2.06%
2007-12-20 0 10.68 10.64 10.70 10.56 10.78 1,057,000 11,291,460 10.683 0.790 0.787 0.792 0.781 0.798 14,286,762 0.7903 1.14%
2007-12-19 0 10.56 10.58 10.78 10.16 10.60 555,000 5,782,790 10.419 0.781 0.783 0.798 0.752 0.784 7,501,564 0.7709 2.13%
2007-12-18 0 10.34 10.34 10.38 10.00 10.56 1,749,985 17,953,666 10.259 0.765 0.765 0.768 0.740 0.781 23,653,376 0.7590 -2.08%
2007-12-17 0 10.56 10.50 10.56 10.50 11.20 793,346 8,385,625 10.570 0.781 0.777 0.781 0.777 0.829 10,723,127 0.7820 -4.35%
2007-12-14 0 11.04 11.02 11.04 10.40 11.10 1,466,155 15,668,131 10.687 0.817 0.815 0.817 0.769 0.821 19,817,036 0.7906 0.36%
2007-12-13 0 11.00 10.90 11.00 10.90 11.60 562,023 6,275,707 11.166 0.814 0.806 0.814 0.806 0.858 7,596,489 0.8261 -3.51%
2007-12-12 0 11.40 11.30 11.48 10.92 11.78 1,174,496 13,458,703 11.459 0.843 0.836 0.849 0.808 0.872 15,874,876 0.8478 -3.72%
2007-12-11 0 11.84 11.84 11.86 11.80 11.94 452,495 5,364,791 11.856 0.876 0.876 0.877 0.873 0.883 6,116,072 0.8772 0.00%
2007-12-10 0 11.84 11.80 11.84 11.60 12.10 702,000 8,260,370 11.767 0.876 0.873 0.876 0.858 0.895 9,488,464 0.8706 -2.15%
2007-12-07 0 12.10 12.08 12.18 11.94 12.24 1,083,000 13,154,080 12.146 0.895 0.894 0.901 0.883 0.906 14,638,186 0.8986 2.54%
2007-12-06 0 11.80 11.78 11.80 11.76 12.40 1,539,500 18,379,660 11.939 0.873 0.872 0.873 0.870 0.917 20,808,391 0.8833 -1.67%
2007-12-05 0 12.00 11.96 11.98 11.98 12.38 2,471,000 29,863,840 12.086 0.888 0.885 0.886 0.886 0.916 33,398,853 0.8942 0.00%
2007-12-04 0 12.00 11.96 12.00 11.64 12.04 1,435,000 17,149,780 11.951 0.888 0.885 0.888 0.861 0.891 19,395,935 0.8842 3.09%
2007-12-03 0 11.64 11.68 11.70 11.64 12.70 2,113,500 25,443,180 12.038 0.861 0.864 0.866 0.861 0.940 28,566,765 0.8907 -1.85%
2007-11-30 0 11.86 11.86 11.88 11.26 11.88 2,042,500 23,472,970 11.492 0.877 0.877 0.879 0.833 0.879 27,607,105 0.8503 5.33%
2007-11-29 0 11.26 11.24 11.30 10.66 11.48 1,417,500 16,002,650 11.289 0.833 0.832 0.836 0.789 0.849 19,159,399 0.8352 3.87%
2007-11-28 0 10.84 10.80 10.84 10.58 11.04 1,387,500 15,126,690 10.902 0.802 0.799 0.802 0.783 0.817 18,753,909 0.8066 2.85%
2007-11-27 0 10.54 10.52 10.68 10.52 11.14 1,928,500 20,606,330 10.685 0.780 0.778 0.790 0.778 0.824 26,066,244 0.7905 -5.72%
2007-11-26 0 11.18 11.16 11.18 11.10 11.70 522,000 5,862,450 11.231 0.827 0.826 0.827 0.821 0.866 7,055,525 0.8309 1.08%
2007-11-23 0 11.06 11.06 11.08 10.62 11.74 1,380,000 15,126,700 10.961 0.818 0.818 0.820 0.786 0.869 18,652,536 0.8110 0.00%
2007-11-22 0 11.06 11.06 11.08 10.70 11.30 3,967,500 44,039,410 11.100 0.818 0.818 0.820 0.792 0.836 53,626,042 0.8212 -3.49%
2007-11-21 0 11.46 11.44 11.46 11.46 11.76 1,234,500 14,249,610 11.543 0.848 0.846 0.848 0.848 0.870 16,685,910 0.8540 -2.88%
2007-11-20 0 11.80 11.80 11.84 11.50 12.00 1,985,000 23,277,850 11.727 0.873 0.873 0.876 0.851 0.888 26,829,916 0.8676 -1.67%
2007-11-19 0 12.00 11.90 12.00 11.72 12.50 2,235,000 26,928,780 12.049 0.888 0.880 0.888 0.867 0.925 30,208,999 0.8914 0.17%
2007-11-16 0 11.98 11.94 12.00 11.60 12.12 1,398,000 16,690,450 11.939 0.886 0.883 0.888 0.858 0.897 18,895,830 0.8833 -1.16%
2007-11-15 0 12.12 12.10 12.12 11.96 12.16 1,278,500 15,438,100 12.075 0.897 0.895 0.897 0.885 0.900 17,280,629 0.8934 1.34%
2007-11-14 0 11.96 11.96 11.98 11.86 12.00 1,369,000 16,321,950 11.923 0.885 0.885 0.886 0.877 0.888 18,503,857 0.8821 2.75%
2007-11-13 0 11.64 11.50 11.64 11.10 11.64 1,147,500 12,992,310 11.322 0.861 0.851 0.861 0.821 0.861 15,509,989 0.8377 1.04%
2007-11-12 0 11.52 11.52 11.88 11.52 12.40 2,126,000 25,058,320 11.787 0.852 0.852 0.879 0.852 0.917 28,735,719 0.8720 -7.54%
2007-11-09 0 12.46 12.46 12.50 12.46 13.00 827,000 10,449,610 12.636 0.922 0.922 0.925 0.922 0.962 11,178,005 0.9348 -2.66%
2007-11-08 0 12.80 12.60 12.84 12.32 12.84 1,402,500 17,766,020 12.667 0.947 0.932 0.950 0.911 0.950 18,956,654 0.9372 0.00%
2007-11-07 0 12.80 12.80 12.82 12.70 13.06 1,441,000 18,675,660 12.960 0.947 0.947 0.948 0.940 0.966 19,477,032 0.9589 1.11%
2007-11-06 0 12.66 12.64 12.66 12.40 12.90 1,029,685 13,040,750 12.665 0.937 0.935 0.937 0.917 0.954 13,917,563 0.9370 -1.09%
2007-11-05 0 12.80 12.80 12.86 12.28 13.20 4,497,000 56,149,370 12.486 0.947 0.947 0.951 0.909 0.977 60,782,939 0.9238 -3.03%
2007-11-02 0 13.20 13.18 13.30 12.80 13.60 1,849,500 24,353,570 13.168 0.977 0.975 0.984 0.947 1.006 24,998,454 0.9742 0.00%
2007-11-01 0 13.20 13.14 13.20 12.60 13.60 2,428,000 32,163,730 13.247 0.977 0.972 0.977 0.932 1.006 32,817,651 0.9801 -1.49%
2007-10-31 0 13.40 13.40 13.60 13.32 13.88 3,471,500 47,910,860 13.801 0.991 0.991 1.006 0.985 1.027 46,921,942 1.0211 -3.32%
2007-10-30 0 13.86 13.80 13.84 13.42 13.88 3,265,000 44,808,290 13.724 1.025 1.021 1.024 0.993 1.027 44,130,820 1.0154 -0.29%
2007-10-29 0 13.90 13.88 13.90 13.72 14.20 4,061,600 56,709,080 13.962 1.028 1.027 1.028 1.015 1.051 54,897,929 1.0330 1.91%
2007-10-26 0 13.64 13.62 13.66 13.50 14.00 5,334,000 73,208,600 13.725 1.009 1.008 1.011 0.999 1.036 72,096,108 1.0154 4.92%
2007-10-25 0 13.00 12.94 13.00 12.76 13.10 3,564,000 46,155,700 12.951 0.962 0.957 0.962 0.944 0.969 48,172,202 0.9581 1.88%
2007-10-24 0 12.76 12.76 12.80 12.56 13.32 7,277,000 93,421,000 12.838 0.944 0.944 0.947 0.929 0.985 98,358,338 0.9498 2.41%
2007-10-23 0 12.46 12.46 12.48 12.38 13.20 12,315,000 155,365,380 12.616 0.922 0.922 0.923 0.916 0.977 166,453,612 0.9334 -5.89%
2007-10-22 0 13.24 13.24 13.26 13.00 13.80 5,336,000 71,452,220 13.391 0.980 0.980 0.981 0.962 1.021 72,123,140 0.9907 -6.10%
2007-10-18 0 14.10 14.08 14.10 14.10 14.66 9,633,500 137,640,770 14.288 1.043 1.042 1.043 1.043 1.085 130,209,571 1.0571 -0.70%
2007-10-17 0 14.20 14.22 14.24 14.00 14.54 16,447,756 235,466,721 14.316 1.051 1.052 1.054 1.036 1.076 222,313,309 1.0592 1.87%
2007-10-16 0 13.94 13.94 13.98 12.02 15.50 10,396,000 147,004,710 14.141 1.031 1.031 1.034 0.889 1.147 140,515,774 1.0462 22.28%
2007-10-15 0 11.40 11.32 11.40 11.10 11.48 5,390,000 60,825,100 11.285 0.843 0.838 0.843 0.821 0.849 72,853,022 0.8349 2.52%
2007-10-12 0 11.12 11.10 11.16 11.04 11.80 3,434,000 38,543,900 11.224 0.823 0.821 0.826 0.817 0.873 46,415,080 0.8304 -0.71%
2007-10-11 0 11.20 11.32 11.38 10.70 11.56 9,970,000 109,801,300 11.013 0.829 0.838 0.842 0.792 0.855 134,757,817 0.8148 4.48%
2007-10-10 0 10.72 10.70 10.72 10.34 11.04 7,735,500 82,314,980 10.641 0.793 0.792 0.793 0.765 0.817 104,555,576 0.7873 6.35%
2007-10-09 0 10.08 10.08 10.10 9.960 10.46 5,380,000 54,066,660 10.050 0.746 0.746 0.747 0.737 0.774 72,717,859 0.7435 -1.56%
2007-10-08 0 10.24 10.14 10.24 10.00 11.10 5,738,000 59,946,459 10.447 0.758 0.750 0.758 0.740 0.821 77,556,705 0.7729 -5.54%
2007-10-05 0 10.84 10.84 10.88 10.66 11.22 3,763,500 41,300,676 10.974 0.802 0.802 0.805 0.789 0.830 50,868,710 0.8119 -0.55%
2007-10-04 0 10.90 10.90 10.92 10.48 11.50 4,656,500 53,760,723 11.545 0.806 0.806 0.808 0.775 0.851 62,938,794 0.8542 -3.20%
2007-10-03 0 11.26 11.22 11.24 11.20 12.90 12,363,000 154,213,390 12.474 0.833 0.830 0.832 0.829 0.954 167,102,396 0.9229 -10.78%
2007-10-02 0 12.62 12.60 12.80 11.54 12.80 6,145,500 76,670,780 12.476 0.934 0.932 0.947 0.854 0.947 83,064,610 0.9230 9.74%
2007-09-28 0 11.50 11.58 11.60 10.50 11.64 3,658,000 41,253,250 11.278 0.851 0.857 0.858 0.777 0.861 49,442,738 0.8344 9.52%
2007-09-27 0 10.50 10.48 10.50 10.00 10.80 1,764,500 18,574,620 10.527 0.777 0.775 0.777 0.740 0.799 23,849,565 0.7788 3.96%
2007-09-25 0 10.10 10.08 10.10 10.00 10.30 384,500 3,885,540 10.105 0.747 0.746 0.747 0.740 0.762 5,197,029 0.7476 -1.17%
2007-09-24 0 10.22 10.20 10.22 10.16 10.30 547,500 5,616,710 10.259 0.756 0.755 0.756 0.752 0.762 7,400,191 0.7590 0.99%
2007-09-21 0 10.12 10.10 10.12 10.00 10.24 363,000 3,666,027 10.099 0.749 0.747 0.749 0.740 0.758 4,906,428 0.7472 -1.75%
2007-09-20 0 10.30 10.26 10.28 10.10 10.36 619,000 6,310,260 10.194 0.762 0.759 0.761 0.747 0.766 8,366,609 0.7542 0.78%
2007-09-19 0 10.22 10.18 10.22 10.18 10.50 1,610,500 16,593,570 10.303 0.756 0.753 0.756 0.753 0.777 21,768,051 0.7623 1.19%
2007-09-18 0 10.10 10.06 10.10 9.760 10.20 1,464,000 14,530,920 9.9255 0.747 0.744 0.747 0.722 0.755 19,787,908 0.7343 3.06%
2007-09-17 0 9.800 9.760 9.820 9.750 9.900 827,500 8,137,310 9.8336 0.725 0.722 0.727 0.721 0.732 11,184,764 0.7275 -0.71%
2007-09-14 0 9.870 9.800 9.880 9.770 9.880 850,000 8,367,520 9.8441 0.730 0.725 0.731 0.723 0.731 11,488,881 0.7283 1.02%
2007-09-13 0 9.770 9.750 9.780 9.560 9.900 1,769,861 17,076,915 9.6487 0.723 0.721 0.724 0.707 0.732 23,922,027 0.7139 1.88%
2007-09-12 0 9.590 9.570 9.600 9.500 9.710 274,000 2,627,830 9.5906 0.710 0.708 0.710 0.703 0.718 3,703,475 0.7096 0.42%
2007-09-11 0 9.550 9.500 9.590 9.450 9.600 1,037,000 9,887,165 9.5344 0.707 0.703 0.710 0.699 0.710 14,016,435 0.7054 0.42%
2007-09-10 0 9.510 9.510 9.560 9.500 9.680 473,000 4,504,560 9.5234 0.704 0.704 0.707 0.703 0.716 6,393,224 0.7046 -2.46%
2007-09-07 0 9.750 9.700 9.780 9.650 9.820 339,500 3,308,710 9.7458 0.721 0.718 0.724 0.714 0.727 4,588,794 0.7210 -0.51%
2007-09-06 0 9.800 9.700 9.770 9.560 9.840 874,500 8,482,940 9.7003 0.725 0.718 0.723 0.707 0.728 11,820,031 0.7177 3.16%
2007-09-05 0 9.500 9.500 9.600 9.460 9.680 977,000 9,304,140 9.5232 0.703 0.703 0.710 0.700 0.716 13,205,455 0.7046 0.00%
2007-09-04 0 9.500 9.450 9.550 9.450 9.590 1,117,500 10,679,540 9.5566 0.703 0.699 0.707 0.699 0.710 15,104,500 0.7070 -0.11%
2007-09-03 0 9.510 9.510 9.550 9.450 9.590 1,530,000 14,573,165 9.5249 0.704 0.704 0.707 0.699 0.710 20,679,986 0.7047 -0.11%
2007-08-31 0 9.520 9.520 9.550 9.500 9.750 1,413,000 13,540,525 9.5828 0.704 0.704 0.707 0.703 0.721 19,098,575 0.7090 0.53%
2007-08-30 0 9.470 9.450 9.470 9.250 9.560 1,534,500 14,486,425 9.4405 0.701 0.699 0.701 0.684 0.707 20,740,809 0.6985 3.05%
2007-08-29 0 9.190 9.180 9.220 8.930 9.240 1,146,000 10,432,305 9.1032 0.680 0.679 0.682 0.661 0.684 15,489,715 0.6735 -5.26%
2007-08-28 0 9.700 9.690 9.700 9.600 10.14 2,111,000 20,703,095 9.8072 0.718 0.717 0.718 0.710 0.750 28,532,974 0.7256 -9.01%
2007-08-27 0 10.66 10.64 10.66 10.50 10.70 1,599,000 17,002,250 10.633 0.789 0.787 0.789 0.777 0.792 21,612,613 0.7867 3.29%
2007-08-24 0 10.32 10.30 10.32 10.10 10.60 1,692,000 17,323,380 10.238 0.764 0.762 0.764 0.747 0.784 22,869,631 0.7575 1.18%
2007-08-23 0 10.20 10.18 10.20 9.820 10.24 2,227,458 22,436,727 10.073 0.755 0.753 0.755 0.727 0.758 30,107,059 0.7452 7.94%
2007-08-22 0 9.450 9.500 9.510 9.300 9.510 764,500 7,234,695 9.4633 0.699 0.703 0.704 0.688 0.704 10,333,235 0.7001 -0.32%
2007-08-21 0 9.480 9.480 9.500 9.400 9.800 1,090,500 10,473,965 9.6047 0.701 0.701 0.703 0.695 0.725 14,739,559 0.7106 1.39%
2007-08-20 0 9.350 9.350 9.400 8.930 9.400 1,021,000 9,322,060 9.1303 0.692 0.692 0.695 0.661 0.695 13,800,174 0.6755 9.23%
2007-08-17 0 8.560 8.510 8.550 7.850 9.180 3,264,000 27,715,060 8.4911 0.633 0.630 0.633 0.581 0.679 44,117,303 0.6282 -7.36%
2007-08-16 0 9.240 9.060 9.070 8.720 9.880 1,336,000 12,147,365 9.0923 0.684 0.670 0.671 0.645 0.731 18,057,818 0.6727 -7.78%
2007-08-15 0 10.02 10.02 10.20 9.900 10.22 404,000 4,066,155 10.065 0.741 0.741 0.755 0.732 0.756 5,460,598 0.7446 -3.09%
2007-08-14 0 10.34 10.32 10.34 10.28 10.64 358,500 3,739,470 10.431 0.765 0.764 0.765 0.761 0.787 4,845,605 0.7717 -1.34%
2007-08-13 0 10.48 10.42 10.48 10.44 11.00 238,500 2,508,750 10.519 0.775 0.771 0.775 0.772 0.814 3,223,645 0.7782 -0.38%
2007-08-10 0 10.52 10.50 10.52 10.30 10.90 271,000 2,858,490 10.548 0.778 0.777 0.778 0.762 0.806 3,662,926 0.7804 -6.41%
2007-08-09 0 11.24 11.20 11.26 11.10 11.38 208,000 2,335,750 11.230 0.832 0.829 0.833 0.821 0.842 2,811,397 0.8308 0.54%
2007-08-08 0 11.18 11.02 11.18 10.80 11.18 322,000 3,535,260 10.979 0.827 0.815 0.827 0.799 0.827 4,352,258 0.8123 2.57%
2007-08-07 0 10.90 10.70 10.90 10.62 11.20 775,693 8,513,424 10.975 0.806 0.792 0.806 0.786 0.829 10,484,523 0.8120 0.37%
2007-08-06 0 10.86 10.84 11.08 10.80 11.38 740,823 8,308,998 11.216 0.803 0.802 0.820 0.799 0.842 10,013,209 0.8298 -4.57%
2007-08-03 0 11.38 11.38 11.50 11.38 12.06 804,000 9,432,150 11.732 0.842 0.842 0.851 0.842 0.892 10,867,130 0.8680 -1.04%
2007-08-02 0 11.50 11.20 11.50 11.00 11.80 1,738,500 19,746,001 11.358 0.851 0.829 0.851 0.814 0.873 23,498,141 0.8403 0.88%
2007-08-01 0 11.40 11.38 11.40 11.20 11.90 1,330,500 15,230,190 11.447 0.843 0.842 0.843 0.829 0.880 17,983,478 0.8469 -3.55%
2007-07-31 0 11.82 11.80 11.84 11.82 12.08 920,500 10,948,670 11.894 0.874 0.873 0.876 0.874 0.894 12,441,782 0.8800 2.60%
2007-07-30 0 11.52 11.48 11.58 11.46 11.86 797,000 9,242,220 11.596 0.852 0.849 0.857 0.848 0.877 10,772,516 0.8579 0.17%
2007-07-27 0 11.50 11.48 11.50 11.20 11.98 891,000 10,269,160 11.525 0.851 0.849 0.851 0.829 0.886 12,043,051 0.8527 -2.54%
2007-07-26 0 11.80 11.78 11.80 11.72 12.18 906,000 10,882,550 12.012 0.873 0.872 0.873 0.867 0.901 12,245,796 0.8887 -0.17%
2007-07-25 0 11.82 11.76 11.80 11.64 11.84 1,025,500 12,065,980 11.766 0.874 0.870 0.873 0.861 0.876 13,860,997 0.8705 -0.17%
2007-07-24 0 11.84 11.86 11.92 11.82 12.00 932,000 11,092,440 11.902 0.876 0.877 0.882 0.874 0.888 12,597,220 0.8805 -1.33%
2007-07-23 0 12.00 11.92 12.00 11.82 12.16 798,500 9,550,460 11.961 0.888 0.882 0.888 0.874 0.900 10,792,790 0.8849 -0.99%
2007-07-20 0 12.12 12.12 12.18 12.04 12.28 205,000 2,492,090 12.157 0.897 0.897 0.901 0.891 0.909 2,770,848 0.8994 -0.66%
2007-07-19 0 12.20 11.92 12.20 11.46 12.20 661,500 7,957,840 12.030 0.903 0.882 0.903 0.848 0.903 8,941,053 0.8900 1.67%
2007-07-18 0 12.00 12.00 12.10 11.80 12.34 3,547,000 43,160,470 12.168 0.888 0.888 0.895 0.873 0.913 47,942,425 0.9003 -2.44%
2007-07-17 0 12.30 12.28 12.30 11.86 12.40 3,376,500 41,451,080 12.276 0.910 0.909 0.910 0.877 0.917 45,637,890 0.9083 3.54%
2007-07-16 0 11.88 11.84 11.88 11.74 11.94 1,864,000 22,054,520 11.832 0.879 0.876 0.879 0.869 0.883 25,194,440 0.8754 -0.17%
2007-07-13 0 11.90 11.90 11.92 11.78 11.92 3,098,000 36,722,870 11.854 0.880 0.880 0.882 0.872 0.882 41,873,592 0.8770 1.36%
2007-07-12 0 11.74 11.74 11.76 11.42 11.86 1,779,000 20,887,510 11.741 0.869 0.869 0.870 0.845 0.877 24,045,552 0.8687 2.44%
2007-07-11 0 11.46 11.46 11.48 11.46 11.62 443,500 5,120,870 11.546 0.848 0.848 0.849 0.848 0.860 5,994,493 0.8543 -1.04%
2007-07-10 0 11.58 11.56 11.60 11.50 11.62 1,300,000 15,066,048 11.589 0.857 0.855 0.858 0.851 0.860 17,571,230 0.8574 0.70%
2007-07-09 0 11.50 11.44 11.50 11.38 11.78 3,619,500 41,715,150 11.525 0.851 0.846 0.851 0.842 0.872 48,922,359 0.8527 -0.52%
2007-07-06 0 11.56 11.54 11.68 11.40 11.80 722,400 8,407,401 11.638 0.855 0.854 0.864 0.843 0.873 9,764,197 0.8610 -0.86%
2007-07-05 0 11.66 11.60 11.68 11.44 11.74 2,834,500 32,680,140 11.529 0.863 0.858 0.864 0.846 0.869 38,312,039 0.8530 -0.68%
2007-07-04 0 11.74 11.74 11.76 11.70 12.00 1,637,500 19,262,210 11.763 0.869 0.869 0.870 0.866 0.888 22,132,991 0.8703 -2.00%
2007-07-03 0 11.98 11.96 11.98 11.24 12.16 4,054,500 47,585,930 11.737 0.886 0.885 0.886 0.832 0.900 54,801,963 0.8683 5.46%
2007-06-29 0 11.36 11.36 11.40 11.10 11.80 555,000 6,341,130 11.425 0.840 0.840 0.843 0.821 0.873 7,501,564 0.8453 -3.73%
2007-06-28 0 11.80 11.70 11.80 11.66 11.88 627,000 7,358,220 11.736 0.873 0.866 0.873 0.863 0.879 8,474,739 0.8683 1.37%
2007-06-27 0 11.64 11.60 11.66 11.46 11.80 2,043,312 23,728,188 11.613 0.861 0.858 0.863 0.848 0.873 27,618,081 0.8592 -2.35%
2007-06-26 0 11.92 11.92 11.94 11.60 12.00 1,195,053 14,159,321 11.848 0.882 0.882 0.883 0.858 0.888 16,152,732 0.8766 0.17%
2007-06-25 0 11.90 11.90 11.92 11.50 12.12 2,335,500 27,720,280 11.869 0.880 0.880 0.882 0.851 0.897 31,567,390 0.8781 3.30%
2007-06-22 0 11.52 11.52 11.56 11.50 11.64 5,339,500 61,616,580 11.540 0.852 0.852 0.855 0.851 0.861 72,170,448 0.8538 0.35%
2007-06-21 0 11.48 11.48 11.50 11.20 11.68 5,210,000 59,903,050 11.498 0.849 0.849 0.851 0.829 0.864 70,420,083 0.8507 -1.20%
2007-06-20 0 11.62 11.62 11.64 11.22 11.62 7,380,752 84,657,378 11.470 0.860 0.860 0.861 0.830 0.860 99,760,685 0.8486 6.22%
2007-06-18 0 10.94 10.96 10.98 10.70 11.00 5,013,500 54,407,720 10.852 0.809 0.811 0.812 0.792 0.814 67,764,124 0.8029 4.19%
2007-06-15 0 10.50 10.48 10.50 10.34 10.76 5,862,500 61,621,010 10.511 0.777 0.775 0.777 0.765 0.796 79,239,489 0.7777 1.74%
2007-06-14 0 10.32 10.30 10.32 9.410 10.40 9,297,500 93,132,555 10.017 0.764 0.762 0.764 0.696 0.769 125,668,084 0.7411 11.57%
2007-06-13 0 9.250 9.240 9.250 9.200 9.800 5,252,000 49,249,080 9.3772 0.684 0.684 0.684 0.681 0.725 70,987,769 0.6938 -5.13%
2007-06-12 0 9.750 9.750 9.760 9.650 9.960 4,632,009 45,138,496 9.7449 0.721 0.721 0.722 0.714 0.737 62,607,765 0.7210 -0.71%
2007-06-11 0 9.820 9.820 9.860 9.630 9.960 4,627,971 45,469,959 9.8250 0.727 0.727 0.729 0.712 0.737 62,553,186 0.7269 0.31%
2007-06-08 0 9.790 9.700 9.790 9.670 10.20 4,559,399 44,811,071 9.8283 0.724 0.718 0.724 0.715 0.755 61,626,345 0.7271 -4.02%
2007-06-07 0 10.20 10.18 10.20 10.16 10.50 2,606,500 26,692,380 10.241 0.755 0.753 0.755 0.752 0.777 35,230,316 0.7577 -2.86%
2007-06-06 0 10.50 10.48 10.54 10.48 10.60 2,794,500 29,452,270 10.539 0.777 0.775 0.780 0.775 0.784 37,771,386 0.7798 -0.94%
2007-06-05 0 10.60 10.56 10.60 10.38 10.70 1,491,500 15,741,930 10.554 0.784 0.781 0.784 0.768 0.792 20,159,607 0.7809 0.38%
2007-06-04 0 10.56 10.52 10.56 10.30 10.56 1,883,000 19,642,895 10.432 0.781 0.778 0.781 0.762 0.781 25,451,251 0.7718 3.33%
2007-06-01 0 10.22 10.24 10.28 10.20 10.58 1,616,500 16,725,410 10.347 0.756 0.758 0.761 0.755 0.783 21,849,149 0.7655 -1.16%
2007-05-31 0 10.34 10.32 10.34 10.06 10.46 1,522,500 15,663,720 10.288 0.765 0.764 0.765 0.744 0.774 20,578,613 0.7612 2.78%
2007-05-30 0 10.06 10.02 10.06 10.00 10.60 1,642,500 16,706,020 10.171 0.744 0.741 0.744 0.740 0.784 22,200,573 0.7525 -4.73%
2007-05-29 0 10.56 10.58 10.60 10.52 11.00 374,000 3,975,260 10.629 0.781 0.783 0.784 0.778 0.814 5,055,108 0.7864 -2.40%
2007-05-28 0 10.82 10.76 10.82 10.76 11.06 1,313,050 14,288,350 10.882 0.801 0.796 0.801 0.796 0.818 17,747,618 0.8051 -0.73%
2007-05-25 0 10.90 10.80 10.90 10.22 11.10 650,500 6,904,140 10.614 0.806 0.799 0.806 0.756 0.821 8,792,373 0.7852 1.87%
2007-05-23 0 10.70 10.68 10.70 10.70 10.90 627,000 6,755,980 10.775 0.792 0.790 0.792 0.792 0.806 8,474,739 0.7972 -0.33%
2007-05-22 0 10.90 10.82 10.90 10.78 11.00 2,200,000 24,018,690 10.918 0.794 0.788 0.794 0.786 0.802 30,190,446 0.7956 0.00%
2007-05-21 0 10.90 10.88 10.90 10.90 11.04 856,500 9,402,640 10.978 0.794 0.793 0.794 0.794 0.804 11,753,690 0.8000 -7.63%
2007-05-18 1 - - - - - 0 0 - 0.860 - - - - 0 - 0.00%
2007-05-17 0 11.80 11.86 11.88 11.70 12.20 314,000 3,790,780 12.073 0.860 0.864 0.866 0.853 0.889 4,309,000 0.8797 -1.67%
2007-05-16 0 12.00 11.98 12.02 11.10 12.12 2,567,000 30,397,200 11.842 0.874 0.873 0.876 0.809 0.883 35,226,761 0.8629 9.09%
2007-05-15 0 11.00 11.00 11.08 10.60 11.46 1,019,000 11,322,220 11.111 0.802 0.802 0.807 0.772 0.835 13,983,666 0.8097 3.19%
2007-05-14 0 10.66 10.62 10.66 10.58 10.70 566,865 6,016,743 10.614 0.777 0.774 0.777 0.771 0.780 7,779,049 0.7735 3.70%
2007-05-11 0 10.28 10.28 10.40 10.28 10.60 227,000 2,369,200 10.437 0.749 0.749 0.758 0.749 0.772 3,115,105 0.7606 -3.02%
2007-05-10 0 10.60 10.60 10.70 10.60 10.76 830,500 8,844,530 10.650 0.772 0.772 0.780 0.772 0.784 11,396,893 0.7760 0.00%
2007-05-09 0 10.60 10.56 10.60 10.20 10.60 272,000 2,848,850 10.474 0.772 0.770 0.772 0.743 0.772 3,732,637 0.7632 2.51%
2007-05-08 0 10.34 10.30 10.32 10.32 10.50 277,000 2,884,870 10.415 0.753 0.751 0.752 0.752 0.765 3,801,252 0.7589 -1.34%
2007-05-07 0 10.48 10.48 10.70 10.48 10.80 288,000 3,058,280 10.619 0.764 0.764 0.780 0.764 0.787 3,952,204 0.7738 -0.38%
2007-05-04 0 10.52 10.52 10.60 10.30 10.78 747,500 7,866,100 10.523 0.767 0.767 0.772 0.751 0.786 10,257,890 0.7668 -2.59%
2007-05-03 0 10.80 10.80 10.82 10.80 11.18 426,000 4,712,470 11.062 0.787 0.787 0.788 0.787 0.815 5,845,968 0.8061 -2.17%
2007-05-02 0 11.04 11.04 11.06 10.70 11.12 856,730 9,465,163 11.048 0.804 0.804 0.806 0.780 0.810 11,756,846 0.8051 2.22%
2007-04-30 0 10.80 10.58 10.80 10.20 10.88 296,500 3,145,636 10.609 0.787 0.771 0.787 0.743 0.793 4,068,849 0.7731 2.86%
2007-04-27 0 10.50 10.50 10.80 10.50 10.90 325,000 3,511,040 10.803 0.765 0.765 0.787 0.765 0.794 4,459,952 0.7872 -3.67%
2007-04-26 0 10.90 10.86 10.90 10.90 11.10 144,500 1,581,950 10.948 0.794 0.791 0.794 0.794 0.809 1,982,963 0.7978 -0.91%
2007-04-25 0 11.00 10.98 11.00 10.80 11.16 2,113,500 23,241,160 10.997 0.802 0.800 0.802 0.787 0.813 29,003,413 0.8013 -0.72%
2007-04-24 0 11.08 11.08 11.10 10.68 11.14 317,000 3,507,840 11.066 0.807 0.807 0.809 0.778 0.812 4,350,169 0.8064 0.73%
2007-04-23 0 11.00 10.98 11.04 10.96 11.40 310,500 3,464,300 11.157 0.802 0.800 0.804 0.799 0.831 4,260,970 0.8130 -0.90%
2007-04-20 0 11.10 11.00 11.18 11.00 11.24 420,000 4,684,600 11.154 0.809 0.802 0.815 0.802 0.819 5,763,631 0.8128 -0.72%
2007-04-19 0 11.18 11.00 11.18 10.28 11.24 599,000 6,362,770 10.622 0.815 0.802 0.815 0.749 0.819 8,220,035 0.7741 0.00%
2007-04-18 0 11.18 11.16 11.20 11.00 11.24 166,000 1,851,780 11.155 0.815 0.813 0.816 0.802 0.819 2,278,006 0.8129 -0.18%
2007-04-17 0 11.20 11.02 11.20 10.80 11.24 381,500 4,250,550 11.142 0.816 0.803 0.816 0.787 0.819 5,235,298 0.8119 3.70%
2007-04-16 0 10.80 10.56 11.00 10.56 11.34 416,500 4,621,345 11.096 0.787 0.770 0.802 0.770 0.826 5,715,600 0.8085 -2.88%
2007-04-13 0 11.12 11.10 11.12 11.00 11.20 661,000 7,311,190 11.061 0.810 0.809 0.810 0.802 0.816 9,070,857 0.8060 1.09%
2007-04-12 0 11.00 10.92 11.00 10.84 11.60 2,157,000 24,403,915 11.314 0.802 0.796 0.802 0.790 0.845 29,600,360 0.8244 -0.90%
2007-04-11 0 11.10 11.10 11.18 11.06 11.30 596,000 6,655,970 11.168 0.809 0.809 0.815 0.806 0.823 8,178,866 0.8138 -0.36%
2007-04-10 0 11.14 11.14 11.20 11.12 11.40 548,000 6,144,890 11.213 0.812 0.812 0.816 0.810 0.831 7,520,166 0.8171 -2.28%
2007-04-04 0 11.40 11.30 11.44 11.30 11.48 667,500 7,622,540 11.420 0.831 0.823 0.834 0.823 0.837 9,160,056 0.8321 0.53%
2007-04-03 0 11.34 11.26 11.34 11.00 11.40 333,000 3,773,960 11.333 0.826 0.821 0.826 0.802 0.831 4,569,736 0.8259 -0.35%
2007-04-02 0 11.38 11.30 11.38 11.00 11.40 627,250 6,960,975 11.098 0.829 0.823 0.829 0.802 0.831 8,607,708 0.8087 -1.22%
2007-03-30 0 11.52 11.48 11.54 11.02 11.58 1,303,000 14,914,420 11.446 0.839 0.837 0.841 0.803 0.844 17,880,978 0.8341 0.17%
2007-03-29 0 11.50 11.50 11.56 11.00 11.68 391,500 4,505,290 11.508 0.838 0.838 0.842 0.802 0.851 5,372,527 0.8386 -0.69%
2007-03-28 0 11.58 11.52 11.58 11.30 11.76 788,000 9,110,050 11.561 0.844 0.839 0.844 0.823 0.857 10,813,669 0.8425 0.52%
2007-03-27 0 11.52 11.52 11.56 11.20 11.68 501,000 5,748,140 11.473 0.839 0.839 0.842 0.816 0.851 6,875,188 0.8361 1.95%
2007-03-26 0 11.30 11.28 11.34 11.16 11.46 575,000 6,493,330 11.293 0.823 0.822 0.826 0.813 0.835 7,890,685 0.8229 -0.88%
2007-03-23 0 11.40 11.30 11.40 11.20 11.50 638,500 7,264,890 11.378 0.831 0.823 0.831 0.816 0.838 8,762,091 0.8291 0.00%
2007-03-22 0 11.40 11.38 11.40 11.30 11.54 1,111,000 12,690,610 11.423 0.831 0.829 0.831 0.823 0.841 15,246,175 0.8324 1.79%
2007-03-21 0 11.20 11.20 11.22 11.20 11.30 396,500 4,444,020 11.208 0.816 0.816 0.818 0.816 0.823 5,441,142 0.8167 1.82%
2007-03-20 0 11.00 11.00 11.02 10.88 11.18 909,278 10,011,292 11.010 0.802 0.802 0.803 0.793 0.815 12,477,958 0.8023 0.00%
2007-03-19 0 11.00 11.00 11.04 10.52 11.18 1,414,500 15,552,780 10.995 0.802 0.802 0.804 0.767 0.815 19,411,084 0.8012 4.76%
2007-03-16 0 10.50 10.50 10.56 10.20 10.62 1,865,227 19,570,106 10.492 0.765 0.765 0.770 0.743 0.774 25,596,380 0.7646 0.77%
2007-03-15 0 10.42 10.42 10.50 10.00 10.50 846,500 8,726,700 10.309 0.759 0.759 0.765 0.729 0.765 11,616,460 0.7512 4.62%
2007-03-14 0 9.960 9.960 10.00 9.280 10.10 1,550,500 15,300,800 9.8683 0.726 0.726 0.729 0.676 0.736 21,277,403 0.7191 -4.05%
2007-03-13 0 10.38 10.32 10.40 10.32 10.50 855,000 8,902,600 10.412 0.756 0.752 0.758 0.752 0.765 11,733,105 0.7588 -0.19%
2007-03-12 0 10.40 10.38 10.40 10.30 10.44 572,500 5,949,450 10.392 0.758 0.756 0.758 0.751 0.761 7,856,377 0.7573 0.97%
2007-03-09 0 10.30 10.26 10.30 10.00 10.70 708,500 7,306,040 10.312 0.751 0.748 0.751 0.729 0.780 9,722,696 0.7514 4.67%
2007-03-08 0 9.840 9.840 9.850 9.350 9.900 288,500 2,812,315 9.7481 0.717 0.717 0.718 0.681 0.721 3,959,065 0.7103 5.81%
2007-03-07 0 9.300 9.300 9.370 9.200 9.700 1,178,000 11,113,545 9.4342 0.678 0.678 0.683 0.670 0.707 16,165,612 0.6875 3.91%
2007-03-06 0 8.950 8.940 9.100 8.600 9.270 671,000 6,008,315 8.9543 0.652 0.651 0.663 0.627 0.676 9,208,086 0.6525 1.70%
2007-03-05 0 8.800 8.800 8.820 8.300 9.930 3,462,000 31,310,795 9.0441 0.641 0.641 0.643 0.605 0.724 47,508,784 0.6591 -11.38%
2007-03-02 0 9.930 9.930 9.960 9.650 10.22 1,510,100 14,968,100 9.9120 0.724 0.724 0.726 0.703 0.745 20,722,997 0.7223 -2.65%
2007-03-01 0 10.20 10.10 10.20 10.10 10.48 694,000 7,139,100 10.287 0.743 0.736 0.743 0.736 0.764 9,523,713 0.7496 -2.86%
2007-02-28 0 10.50 10.50 10.52 9.650 10.70 3,451,400 34,666,485 10.044 0.765 0.765 0.767 0.703 0.780 47,363,321 0.7319 -5.23%
2007-02-27 0 11.08 11.08 11.24 10.80 11.72 243,000 2,696,230 11.096 0.807 0.807 0.819 0.787 0.854 3,334,672 0.8085 -4.97%
2007-02-26 0 11.66 11.42 11.66 11.30 11.70 638,500 7,297,660 11.429 0.850 0.832 0.850 0.823 0.853 8,762,091 0.8329 2.10%
2007-02-23 0 11.42 11.44 11.46 11.32 11.92 805,000 9,254,830 11.497 0.832 0.834 0.835 0.825 0.869 11,046,959 0.8378 -3.87%
2007-02-22 0 11.88 11.92 11.94 11.86 12.80 1,134,500 13,718,430 12.092 0.866 0.869 0.870 0.864 0.933 15,568,664 0.8812 -1.16%
2007-02-21 0 12.02 12.02 12.06 11.80 12.18 821,000 9,874,570 12.027 0.876 0.876 0.879 0.860 0.888 11,266,526 0.8765 2.56%
2007-02-16 0 11.72 11.64 11.70 11.52 11.80 782,000 9,092,760 11.628 0.854 0.848 0.853 0.839 0.860 10,731,331 0.8473 0.00%
2007-02-15 0 11.72 11.72 11.84 11.42 11.90 989,000 11,510,250 11.638 0.854 0.854 0.863 0.832 0.867 13,571,978 0.8481 2.99%
2007-02-14 0 11.38 11.32 11.38 11.36 11.46 214,800 2,448,594 11.399 0.829 0.825 0.829 0.828 0.835 2,947,685 0.8307 0.71%
2007-02-13 0 11.30 11.20 11.30 10.96 11.84 1,196,000 13,678,130 11.437 0.823 0.816 0.823 0.799 0.863 16,412,624 0.8334 -0.70%
2007-02-12 0 11.38 11.42 11.44 11.30 11.50 416,450 4,739,657 11.381 0.829 0.832 0.834 0.823 0.838 5,714,914 0.8293 2.34%
2007-02-09 0 11.12 11.12 11.24 10.40 12.20 788,000 9,027,470 11.456 0.810 0.810 0.819 0.758 0.889 10,813,669 0.8348 -4.14%
2007-02-08 0 11.60 11.60 11.90 11.30 12.10 2,527,100 29,912,074 11.837 0.845 0.845 0.867 0.823 0.882 34,679,216 0.8625 5.26%
2007-02-07 0 11.02 11.00 11.02 10.44 11.08 2,242,000 24,406,490 10.886 0.803 0.802 0.803 0.761 0.807 30,766,809 0.7933 6.78%
2007-02-06 0 10.32 10.30 10.32 9.990 10.40 1,560,224 15,997,140 10.253 0.752 0.751 0.752 0.728 0.758 21,410,845 0.7472 3.61%
2007-02-05 0 9.960 9.950 10.00 9.900 10.20 1,763,400 17,598,863 9.9801 0.726 0.725 0.729 0.721 0.743 24,199,015 0.7273 0.10%
2007-02-02 0 9.950 9.880 9.950 9.760 10.04 1,174,500 11,714,775 9.9743 0.725 0.720 0.725 0.711 0.732 16,117,581 0.7268 1.53%
2007-02-01 0 9.800 9.760 9.800 9.650 10.10 1,824,450 17,787,650 9.7496 0.714 0.711 0.714 0.703 0.736 25,036,800 0.7105 -1.51%
2007-01-31 0 9.950 9.880 9.950 9.680 10.48 2,711,500 27,257,315 10.052 0.725 0.720 0.725 0.705 0.764 37,209,725 0.7325 1.32%
2007-01-30 0 9.820 9.810 9.840 9.700 9.940 2,519,500 24,821,875 9.8519 0.716 0.715 0.717 0.707 0.724 34,574,922 0.7179 1.76%
2007-01-29 0 9.650 9.650 9.690 9.650 9.810 2,489,000 24,190,025 9.7188 0.703 0.703 0.706 0.703 0.715 34,156,373 0.7082 5.70%
2007-01-26 0 9.130 9.130 9.160 8.520 9.390 2,465,000 21,963,675 8.9102 0.665 0.665 0.667 0.621 0.684 33,827,022 0.6493 -2.98%
2007-01-25 0 9.410 9.410 9.470 9.220 9.500 1,221,500 11,502,970 9.4171 0.686 0.686 0.690 0.672 0.692 16,762,559 0.6862 0.21%
2007-01-24 0 9.390 9.390 9.420 9.300 10.00 1,840,500 17,852,363 9.6997 0.684 0.684 0.686 0.678 0.729 25,257,053 0.7068 -5.53%
2007-01-23 0 9.940 9.840 9.940 9.420 9.970 3,864,500 37,908,310 9.8094 0.724 0.717 0.724 0.686 0.727 53,032,263 0.7148 5.07%
2007-01-22 0 9.460 9.420 9.460 9.000 9.460 1,915,500 17,849,655 9.3185 0.689 0.686 0.689 0.656 0.689 26,286,272 0.6790 5.11%
2007-01-19 0 9.000 9.000 9.140 8.640 9.100 3,531,500 31,396,470 8.8904 0.656 0.656 0.666 0.630 0.663 48,462,527 0.6479 4.17%
2007-01-18 0 8.640 8.640 8.660 8.380 8.660 2,250,000 19,223,810 8.5439 0.630 0.630 0.631 0.611 0.631 30,876,593 0.6226 3.10%
2007-01-17 0 8.380 8.350 8.390 8.290 8.380 2,926,800 24,354,653 8.3213 0.611 0.608 0.611 0.604 0.611 40,164,272 0.6064 0.60%
2007-01-16 0 8.330 8.310 8.340 8.200 8.340 2,232,000 18,536,300 8.3048 0.607 0.606 0.608 0.598 0.608 30,629,580 0.6052 1.71%
2007-01-15 0 8.190 8.150 8.200 8.110 8.280 688,000 5,664,020 8.2326 0.597 0.594 0.598 0.591 0.603 9,441,376 0.5999 -0.12%
2007-01-12 0 8.200 8.200 8.250 8.100 8.320 1,044,971 8,590,652 8.2209 0.598 0.598 0.601 0.590 0.606 14,340,064 0.5991 1.99%
2007-01-11 0 8.040 7.950 8.040 7.820 8.090 1,025,500 8,131,565 7.9294 0.586 0.579 0.586 0.570 0.590 14,072,865 0.5778 1.90%
2007-01-10 0 7.890 7.880 7.990 7.820 8.310 488,500 3,886,065 7.9551 0.575 0.574 0.582 0.570 0.606 6,703,651 0.5797 -3.31%
2007-01-09 0 8.160 8.190 8.200 8.000 8.490 451,000 3,663,855 8.1238 0.595 0.597 0.598 0.583 0.619 6,189,041 0.5920 -2.63%
2007-01-08 0 8.380 8.330 8.380 8.150 8.500 543,500 4,521,845 8.3199 0.611 0.607 0.611 0.594 0.619 7,458,412 0.6063 0.96%
2007-01-05 0 8.300 8.250 8.320 7.900 8.400 4,221,500 34,505,531 8.1738 0.605 0.601 0.606 0.576 0.612 57,931,349 0.5956 5.73%
2007-01-04 0 7.850 7.830 7.850 7.800 8.100 2,338,418 18,670,742 7.9843 0.572 0.571 0.572 0.568 0.590 32,089,947 0.5818 1.82%
2007-01-03 0 7.710 7.710 7.750 7.600 7.850 757,000 5,842,085 7.7174 0.562 0.562 0.565 0.554 0.572 10,388,258 0.5624 0.00%
2007-01-02 0 7.710 7.650 7.710 7.400 7.800 375,500 2,824,540 7.5221 0.562 0.557 0.562 0.539 0.568 5,152,960 0.5481 2.66%
2006-12-29 0 7.510 7.500 7.520 7.450 7.600 341,000 2,565,605 7.5238 0.547 0.547 0.548 0.543 0.554 4,679,519 0.5483 0.13%
2006-12-28 0 7.500 7.500 7.570 7.350 7.600 260,500 1,955,615 7.5072 0.547 0.547 0.552 0.536 0.554 3,574,823 0.5471 0.81%
2006-12-27 0 7.440 7.440 7.450 7.400 7.600 490,000 3,649,980 7.4489 0.542 0.542 0.543 0.539 0.554 6,724,236 0.5428 -2.11%
2006-12-22 0 7.600 7.600 7.680 7.500 7.910 786,000 6,010,465 7.6469 0.554 0.554 0.560 0.547 0.576 10,786,223 0.5572 -1.30%
2006-12-21 0 7.700 7.660 7.700 7.650 8.050 860,500 6,782,470 7.8820 0.561 0.558 0.561 0.557 0.587 11,808,581 0.5744 -4.23%
2006-12-20 0 8.040 8.010 8.050 8.010 8.100 1,085,000 8,733,540 8.0493 0.586 0.584 0.587 0.584 0.590 14,889,379 0.5866 0.63%
2006-12-19 0 7.990 7.990 8.000 7.990 8.100 3,177,000 25,452,750 8.0116 0.582 0.582 0.583 0.582 0.590 43,597,749 0.5838 0.13%
2006-12-18 0 7.980 7.890 7.990 7.800 8.000 260,000 2,051,770 7.8914 0.582 0.575 0.582 0.568 0.583 3,567,962 0.5751 1.27%
2006-12-15 0 7.880 7.880 7.900 7.880 7.900 239,500 1,890,660 7.8942 0.574 0.574 0.576 0.574 0.576 3,286,642 0.5753 -0.25%
2006-12-14 0 7.900 7.880 7.900 7.880 7.950 571,500 4,512,305 7.8955 0.576 0.574 0.576 0.574 0.579 7,842,654 0.5754 1.67%
2006-12-13 0 7.770 7.750 7.860 7.700 8.000 1,411,500 11,026,845 7.8121 0.566 0.565 0.573 0.561 0.583 19,369,916 0.5693 -2.75%
2006-12-12 0 7.990 7.950 8.000 7.880 8.010 1,595,500 12,729,520 7.9784 0.582 0.579 0.583 0.574 0.584 21,894,935 0.5814 1.65%
2006-12-11 0 7.860 7.870 7.900 7.650 7.860 614,000 4,768,560 7.7664 0.573 0.573 0.576 0.557 0.573 8,425,879 0.5659 3.42%
2006-12-08 0 7.600 7.580 7.600 7.570 7.620 727,000 5,511,600 7.5813 0.554 0.552 0.554 0.552 0.555 9,976,570 0.5525 0.66%
2006-12-07 0 7.550 7.500 7.550 7.500 7.890 234,000 1,785,985 7.6324 0.550 0.547 0.550 0.547 0.575 3,211,166 0.5562 -4.31%
2006-12-06 0 7.890 7.830 7.890 7.660 8.100 552,500 4,385,765 7.9380 0.575 0.571 0.575 0.558 0.590 7,581,919 0.5785 1.15%
2006-12-05 0 7.800 7.800 7.830 7.400 7.880 664,500 5,170,890 7.7816 0.568 0.568 0.571 0.539 0.574 9,118,887 0.5671 5.69%
2006-12-04 0 7.380 7.300 7.380 7.380 7.620 227,500 1,702,875 7.4852 0.538 0.532 0.538 0.538 0.555 3,121,967 0.5454 -3.28%
2006-12-01 0 7.630 7.530 7.630 7.500 7.800 209,000 1,587,765 7.5970 0.556 0.549 0.556 0.547 0.568 2,868,092 0.5536 -0.91%
2006-11-30 0 7.700 7.620 7.700 7.550 7.700 525,000 4,011,910 7.6417 0.561 0.555 0.561 0.550 0.561 7,204,538 0.5569 1.99%
2006-11-29 0 7.550 7.540 7.570 7.300 7.590 677,500 5,098,540 7.5255 0.550 0.549 0.552 0.532 0.553 9,297,285 0.5484 2.03%
2006-11-28 0 7.400 7.400 7.450 7.400 7.500 2,129,000 15,854,055 7.4467 0.539 0.539 0.543 0.539 0.547 29,216,118 0.5426 -1.46%
2006-11-27 0 7.510 7.600 7.630 7.400 7.630 664,000 4,980,100 7.5002 0.547 0.554 0.556 0.539 0.556 9,112,026 0.5465 -1.31%
2006-11-24 0 7.610 7.610 7.630 7.560 7.780 603,000 4,605,000 7.6368 0.555 0.555 0.556 0.551 0.567 8,274,927 0.5565 -1.93%
2006-11-23 0 7.760 7.770 7.800 7.450 7.800 2,569,000 19,638,350 7.6444 0.565 0.566 0.568 0.543 0.568 35,254,207 0.5570 3.60%
2006-11-22 0 7.490 7.490 7.500 6.970 7.540 3,615,500 26,813,510 7.4163 0.546 0.546 0.547 0.508 0.549 49,615,253 0.5404 7.46%
2006-11-21 0 6.970 6.970 6.990 6.950 6.990 1,188,000 8,275,490 6.9659 0.508 0.508 0.509 0.506 0.509 16,302,841 0.5076 0.14%
2006-11-20 0 6.960 6.960 6.980 6.940 6.990 1,824,500 12,699,305 6.9604 0.507 0.507 0.509 0.506 0.509 25,037,486 0.5072 0.00%
2006-11-17 0 6.960 6.950 6.960 6.940 7.040 619,500 4,318,700 6.9713 0.507 0.506 0.507 0.506 0.513 8,501,355 0.5080 -1.00%
2006-11-16 0 7.030 7.030 7.040 7.020 7.080 1,976,000 13,925,045 7.0471 0.512 0.512 0.513 0.512 0.516 27,116,510 0.5135 -0.28%
2006-11-15 0 7.050 7.050 7.070 6.980 7.090 1,159,500 8,173,985 7.0496 0.514 0.514 0.515 0.509 0.517 15,911,737 0.5137 1.29%
2006-11-14 0 6.960 6.960 6.970 6.940 6.990 791,500 5,505,440 6.9557 0.507 0.507 0.508 0.506 0.509 10,861,699 0.5069 -0.14%
2006-11-13 0 6.970 6.960 6.980 6.780 7.000 1,031,500 7,157,580 6.9390 0.508 0.507 0.509 0.494 0.510 14,155,202 0.5057 2.65%
2006-11-10 0 6.790 6.600 6.800 6.530 6.890 1,009,000 6,854,775 6.7936 0.495 0.481 0.496 0.476 0.502 13,846,436 0.4951 -1.59%
2006-11-09 0 6.900 6.890 6.930 6.800 6.930 908,600 6,244,702 6.8729 0.503 0.502 0.505 0.496 0.505 12,468,654 0.5008 1.02%
2006-11-08 0 6.830 6.820 6.830 6.820 6.920 1,334,000 9,170,205 6.8742 0.498 0.497 0.498 0.497 0.504 18,306,389 0.5009 -0.87%
2006-11-07 0 6.890 6.890 6.900 6.850 6.950 1,566,500 10,786,465 6.8857 0.502 0.502 0.503 0.499 0.506 21,496,970 0.5018 0.00%
2006-11-06 0 6.890 6.850 6.910 6.800 6.910 885,000 6,082,130 6.8725 0.502 0.499 0.504 0.496 0.504 12,144,793 0.5008 1.03%
2006-11-03 0 6.820 6.820 6.830 6.770 6.910 2,752,500 18,806,420 6.8325 0.497 0.497 0.498 0.493 0.504 37,772,365 0.4979 0.29%
2006-11-02 0 6.800 6.770 6.800 6.580 6.850 1,897,500 12,793,420 6.7423 0.496 0.493 0.496 0.479 0.499 26,039,260 0.4913 3.03%
2006-11-01 0 6.600 6.580 6.610 6.530 6.620 819,500 5,409,105 6.6005 0.481 0.479 0.482 0.476 0.482 11,245,941 0.4810 1.07%
2006-10-31 0 6.530 6.530 6.550 6.360 6.600 347,500 2,259,150 6.5012 0.476 0.476 0.477 0.463 0.481 4,768,718 0.4737 2.67%
2006-10-27 0 6.360 6.350 6.370 6.330 6.530 809,000 5,193,625 6.4198 0.463 0.463 0.464 0.461 0.476 11,101,850 0.4678 -3.20%
2006-10-26 0 6.570 6.570 6.600 6.520 6.620 306,500 2,012,950 6.5675 0.479 0.479 0.481 0.475 0.482 4,206,078 0.4786 0.77%
2006-10-25 0 6.520 6.520 6.590 6.520 6.650 122,000 798,085 6.5417 0.475 0.475 0.480 0.475 0.485 1,674,197 0.4767 -1.21%
2006-10-24 0 6.600 6.600 6.610 6.520 6.640 1,319,800 8,705,324 6.5959 0.481 0.481 0.482 0.475 0.484 18,111,523 0.4807 1.23%
2006-10-23 0 6.520 6.520 6.550 6.490 6.550 1,058,500 6,901,090 6.5197 0.475 0.475 0.477 0.473 0.477 14,525,721 0.4751 0.00%
2006-10-20 0 6.520 6.510 6.520 6.510 6.540 392,500 2,561,280 6.5256 0.475 0.474 0.475 0.474 0.477 5,386,250 0.4755 -0.31%
2006-10-19 0 6.540 6.530 6.550 6.520 6.620 305,000 1,999,710 6.5564 0.477 0.476 0.477 0.475 0.482 4,185,494 0.4778 -1.06%
2006-10-18 0 6.610 6.580 6.600 6.500 6.630 1,192,000 7,864,840 6.5980 0.482 0.479 0.481 0.474 0.483 16,357,733 0.4808 1.54%
2006-10-17 0 6.510 6.510 6.530 6.500 6.610 529,500 3,475,522 6.5638 0.474 0.474 0.476 0.474 0.482 7,266,291 0.4783 0.15%
2006-10-16 0 6.500 6.500 6.520 6.500 6.550 293,500 1,913,485 6.5195 0.474 0.474 0.475 0.474 0.477 4,027,680 0.4751 0.15%
2006-10-13 0 6.490 6.490 6.510 6.380 6.540 654,000 4,212,065 6.4405 0.473 0.473 0.474 0.465 0.477 8,974,796 0.4693 1.56%
2006-10-12 0 6.390 6.390 6.410 6.370 6.420 867,000 5,551,450 6.4031 0.466 0.466 0.467 0.464 0.468 11,897,780 0.4666 0.31%
2006-10-11 0 6.370 6.380 6.390 6.360 6.440 1,277,000 8,180,767 6.4062 0.464 0.465 0.466 0.463 0.469 17,524,182 0.4668 -1.09%
2006-10-10 0 6.440 6.430 6.440 6.400 6.440 980,500 6,307,715 6.4332 0.469 0.469 0.469 0.466 0.469 13,455,333 0.4688 0.31%
2006-10-09 0 6.420 6.410 6.420 6.380 6.420 591,000 3,785,510 6.4053 0.468 0.467 0.468 0.465 0.468 8,110,252 0.4668 0.31%
2006-10-06 0 6.400 6.390 6.400 6.330 6.510 979,800 6,273,406 6.4027 0.466 0.466 0.466 0.461 0.474 13,445,727 0.4666 -1.69%
2006-10-05 0 6.510 6.510 6.520 6.500 6.540 1,442,000 9,393,085 6.5139 0.474 0.474 0.475 0.474 0.477 19,788,465 0.4747 -0.15%
2006-10-04 0 6.520 6.510 6.530 6.500 6.550 911,000 5,940,070 6.5204 0.475 0.474 0.476 0.474 0.477 12,501,589 0.4751 0.31%
2006-10-03 0 6.500 6.470 6.500 6.450 6.600 1,565,500 10,185,205 6.5060 0.474 0.471 0.474 0.470 0.481 21,483,247 0.4741 -0.15%
2006-09-29 0 6.510 6.510 6.530 6.370 6.550 6,464,400 41,324,514 6.3926 0.474 0.474 0.476 0.464 0.477 88,710,509 0.4658 2.20%
2006-09-28 0 6.370 6.370 6.400 6.300 7.110 5,116,000 33,577,345 6.5632 0.464 0.464 0.466 0.459 0.518 70,206,510 0.4783 -9.00%
2006-09-27 0 7.000 7.000 7.010 6.780 7.200 2,052,500 14,471,455 7.0506 0.510 0.510 0.511 0.494 0.525 28,166,314 0.5138 3.24%
2006-09-26 0 6.780 6.780 6.800 6.560 6.930 1,720,500 11,709,450 6.8058 0.494 0.494 0.496 0.478 0.505 23,610,301 0.4959 -0.29%
2006-09-25 0 6.800 6.740 6.800 6.700 6.850 268,500 1,812,720 6.7513 0.496 0.491 0.496 0.488 0.499 3,684,607 0.4920 -1.16%
2006-09-22 0 6.880 6.880 6.920 6.800 7.000 439,000 3,025,165 6.8910 0.501 0.501 0.504 0.496 0.510 6,024,366 0.5022 -1.57%
2006-09-21 0 6.990 6.950 6.990 6.580 7.000 1,706,000 11,634,650 6.8198 0.509 0.506 0.509 0.479 0.510 23,411,319 0.4970 6.39%
2006-09-20 0 6.570 6.570 6.590 6.500 6.600 547,000 3,584,787 6.5535 0.479 0.479 0.480 0.474 0.481 7,506,443 0.4776 0.31%
2006-09-19 0 6.550 6.540 6.550 6.510 6.710 600,500 3,940,915 6.5627 0.477 0.477 0.477 0.474 0.489 8,240,619 0.4782 -2.53%
2006-09-18 0 6.720 6.710 6.720 6.710 6.780 146,000 985,065 6.7470 0.490 0.489 0.490 0.489 0.494 2,003,548 0.4917 -0.88%
2006-09-15 0 6.780 6.750 6.780 6.700 6.800 908,500 6,126,832 6.7439 0.494 0.492 0.494 0.488 0.496 12,467,282 0.4914 -0.59%
2006-09-14 0 6.820 6.800 6.820 6.660 6.870 2,187,000 14,984,265 6.8515 0.497 0.496 0.497 0.485 0.501 30,012,048 0.4993 -0.58%
2006-09-13 0 6.860 6.860 6.880 6.550 6.970 2,565,740 17,554,949 6.8421 0.500 0.500 0.501 0.477 0.508 35,209,470 0.4986 2.08%
2006-09-12 0 6.720 6.720 6.740 6.590 6.810 1,029,000 6,871,098 6.6775 0.490 0.490 0.491 0.480 0.496 14,120,895 0.4866 2.91%
2006-09-11 0 6.530 6.520 6.530 6.450 6.570 903,500 5,865,175 6.4916 0.476 0.475 0.476 0.470 0.479 12,398,667 0.4730 -0.61%
2006-09-08 0 6.570 6.570 6.590 6.490 6.610 883,500 5,759,060 6.5185 0.479 0.479 0.480 0.473 0.482 12,124,209 0.4750 -1.20%
2006-09-07 0 6.650 6.650 6.680 6.600 6.810 851,500 5,672,855 6.6622 0.485 0.485 0.487 0.481 0.496 11,685,075 0.4855 -2.92%
2006-09-06 0 6.850 6.810 6.850 6.600 6.850 2,470,000 16,613,710 6.7262 0.499 0.496 0.499 0.481 0.499 33,895,637 0.4901 3.63%
2006-09-05 0 6.610 6.610 6.620 6.500 6.640 1,079,000 7,083,585 6.5650 0.482 0.482 0.482 0.474 0.484 14,807,041 0.4784 1.69%
2006-09-04 0 6.500 6.500 6.510 6.460 6.550 1,353,000 8,808,845 6.5106 0.474 0.474 0.474 0.471 0.477 18,567,124 0.4744 0.78%
2006-09-01 0 6.450 6.450 6.460 6.110 6.530 4,395,500 28,270,230 6.4316 0.470 0.470 0.471 0.445 0.476 60,319,139 0.4687 5.56%
2006-08-31 0 6.110 6.070 6.110 6.060 6.180 736,000 4,505,620 6.1218 0.445 0.442 0.445 0.442 0.450 10,100,076 0.4461 -0.65%
2006-08-30 0 6.150 6.130 6.150 6.050 6.210 1,024,500 6,314,715 6.1637 0.448 0.447 0.448 0.441 0.453 14,059,142 0.4492 0.16%
2006-08-29 0 6.140 6.100 6.140 6.100 6.250 1,146,000 7,051,940 6.1535 0.447 0.445 0.447 0.445 0.455 15,726,478 0.4484 -0.16%
2006-08-28 0 6.150 6.150 6.200 6.130 6.300 2,624,500 16,218,805 6.1798 0.448 0.448 0.452 0.447 0.459 36,015,830 0.4503 -2.38%
2006-08-25 0 6.300 6.280 6.300 5.700 6.450 7,643,250 47,044,663 6.1551 0.459 0.458 0.459 0.415 0.470 104,887,785 0.4485 7.51%
2006-08-24 0 5.860 5.860 5.880 5.560 5.910 4,346,500 25,311,585 5.8234 0.427 0.427 0.428 0.405 0.431 59,646,715 0.4244 5.02%
2006-08-23 0 5.580 5.580 5.590 5.500 5.650 3,681,745 20,396,860 5.5400 0.407 0.407 0.407 0.401 0.412 50,524,329 0.4037 8.35%
2006-08-22 0 5.150 5.150 5.170 5.030 5.160 583,500 2,967,645 5.0859 0.375 0.375 0.377 0.367 0.376 8,007,330 0.3706 2.79%
2006-08-21 0 5.010 5.010 5.020 5.000 5.110 323,000 1,628,125 5.0406 0.365 0.365 0.366 0.364 0.372 4,432,506 0.3673 0.80%
2006-08-18 0 4.970 4.890 5.000 4.820 5.050 296,000 1,469,075 4.9631 0.362 0.356 0.364 0.351 0.368 4,061,987 0.3617 2.47%
2006-08-17 0 4.850 4.850 4.890 4.820 5.050 224,000 1,112,935 4.9685 0.353 0.353 0.356 0.351 0.368 3,073,936 0.3621 -2.22%
2006-08-16 0 4.960 4.960 4.980 4.950 5.050 142,000 706,565 4.9758 0.361 0.361 0.363 0.361 0.368 1,948,656 0.3626 -1.20%
2006-08-15 0 5.020 5.000 5.020 5.000 5.100 76,000 381,895 5.0249 0.366 0.364 0.366 0.364 0.372 1,042,943 0.3662 -1.18%
2006-08-14 0 5.080 5.030 5.080 5.000 5.080 114,500 577,055 5.0398 0.370 0.367 0.370 0.364 0.370 1,571,275 0.3673 1.20%
2006-08-11 0 5.020 4.960 5.020 4.940 5.050 96,000 482,540 5.0265 0.366 0.361 0.366 0.360 0.368 1,317,401 0.3663 -0.59%
2006-08-10 0 5.050 5.010 5.050 4.990 5.100 1,026,682 5,181,610 5.0469 0.368 0.365 0.368 0.364 0.372 14,089,085 0.3678 1.00%
2006-08-09 0 5.000 4.960 5.000 4.930 5.010 182,500 909,120 4.9815 0.364 0.361 0.364 0.359 0.365 2,504,435 0.3630 -1.38%
2006-08-08 0 5.070 5.070 5.100 5.000 5.150 874,500 4,457,836 5.0976 0.369 0.369 0.372 0.364 0.375 12,000,702 0.3715 -1.55%
2006-08-07 0 5.150 5.080 5.150 4.930 5.190 803,500 4,129,945 5.1399 0.375 0.370 0.375 0.359 0.378 11,026,374 0.3746 0.19%
2006-08-04 0 5.140 5.100 5.160 5.140 5.210 602,500 3,116,065 5.1719 0.375 0.372 0.376 0.375 0.380 8,268,065 0.3769 -0.77%
2006-08-03 0 5.180 5.160 5.180 4.860 5.210 3,334,500 17,144,885 5.1417 0.377 0.376 0.377 0.354 0.380 45,759,110 0.3747 6.80%
2006-08-02 0 4.850 4.810 4.860 4.780 4.920 381,000 1,857,720 4.8759 0.353 0.351 0.354 0.348 0.359 5,228,436 0.3553 1.46%
2006-08-01 0 4.780 4.760 4.800 4.750 4.800 147,500 705,840 4.7854 0.348 0.347 0.350 0.346 0.350 2,024,132 0.3487 0.21%
2006-07-31 0 4.770 4.770 4.790 4.700 4.800 184,500 878,510 4.7616 0.348 0.348 0.349 0.342 0.350 2,531,881 0.3470 1.92%
2006-07-28 0 4.680 4.670 4.740 4.660 4.700 89,000 417,210 4.6878 0.341 0.340 0.345 0.340 0.342 1,221,341 0.3416 -1.06%
2006-07-27 0 4.730 4.730 4.780 4.710 4.800 84,500 403,440 4.7744 0.345 0.345 0.348 0.343 0.350 1,159,588 0.3479 -1.05%
2006-07-26 0 4.780 4.720 4.780 4.770 4.870 244,500 1,171,760 4.7925 0.348 0.344 0.348 0.348 0.355 3,355,256 0.3492 -1.85%
2006-07-25 0 4.870 4.820 4.870 4.800 4.870 525,500 2,533,445 4.8210 0.355 0.351 0.355 0.350 0.355 7,211,400 0.3513 1.25%
2006-07-24 0 4.810 4.810 4.830 4.650 4.800 1,078,821 5,124,744 4.7503 0.351 0.351 0.352 0.339 0.350 14,804,585 0.3462 2.34%
2006-07-21 0 4.700 4.675 4.700 4.700 4.750 107,000 503,825 4.7086 0.342 0.341 0.342 0.342 0.346 1,468,354 0.3431 -1.05%
2006-07-20 0 4.750 4.675 4.700 4.650 4.900 502,500 2,405,888 4.7878 0.346 0.341 0.342 0.339 0.357 6,895,772 0.3489 3.26%
2006-07-19 0 4.600 4.575 4.625 4.525 4.700 264,500 1,215,250 4.5945 0.335 0.333 0.337 0.330 0.342 3,629,715 0.3348 0.55%
2006-07-18 0 4.575 4.525 4.575 4.550 4.575 17,000 77,525 4.5603 0.333 0.330 0.333 0.332 0.333 233,290 0.3323 0.00%
2006-07-17 0 4.575 4.525 4.575 4.500 4.600 143,000 647,750 4.5297 0.333 0.330 0.333 0.328 0.335 1,962,379 0.3301 0.55%
2006-07-14 0 4.550 4.550 4.575 4.500 4.600 184,500 840,188 4.5539 0.332 0.332 0.333 0.328 0.335 2,531,881 0.3318 -1.62%
2006-07-13 0 4.625 4.600 4.625 4.600 4.800 100,500 463,650 4.6134 0.337 0.335 0.337 0.335 0.350 1,379,154 0.3362 -2.12%
2006-07-12 0 4.725 4.625 4.750 4.600 4.750 106,500 494,413 4.6424 0.344 0.337 0.346 0.335 0.346 1,461,492 0.3383 2.16%
2006-07-11 0 4.625 4.625 4.650 4.600 4.650 113,500 522,413 4.6028 0.337 0.337 0.339 0.335 0.339 1,557,553 0.3354 -0.54%
2006-07-10 0 4.650 4.650 4.675 4.400 4.650 123,500 569,213 4.6090 0.339 0.339 0.341 0.321 0.339 1,694,782 0.3359 -0.53%
2006-07-07 0 4.675 4.650 4.675 4.650 4.700 701,000 3,233,888 4.6132 0.341 0.339 0.341 0.339 0.342 9,619,774 0.3362 -0.53%
2006-07-06 0 4.700 4.625 4.700 4.600 4.700 6,000 27,988 4.6647 0.342 0.337 0.342 0.335 0.342 82,338 0.3399 1.62%
2006-07-05 0 4.625 4.625 4.650 4.600 4.850 1,193,000 5,554,038 4.6555 0.337 0.337 0.339 0.335 0.353 16,371,455 0.3393 -4.64%
2006-07-04 0 4.850 4.850 4.900 4.600 4.925 2,182,500 10,341,500 4.7384 0.353 0.353 0.357 0.335 0.359 29,950,295 0.3453 6.01%
2006-07-03 0 4.575 4.550 4.575 4.175 4.575 1,237,500 5,561,750 4.4943 0.333 0.332 0.333 0.304 0.333 16,982,126 0.3275 8.28%
2006-06-30 0 4.225 4.200 4.250 3.950 4.300 136,000 576,300 4.2375 0.308 0.306 0.310 0.288 0.313 1,866,318 0.3088 0.00%
2006-06-29 0 4.225 4.150 4.250 4.100 4.275 172,150 727,183 4.2241 0.308 0.302 0.310 0.299 0.312 2,362,402 0.3078 1.81%
2006-06-28 0 4.150 4.150 4.175 4.150 4.175 15,000 62,600 4.1733 0.302 0.302 0.304 0.302 0.304 205,844 0.3041 -0.60%
2006-06-27 0 4.175 4.150 4.200 4.150 4.225 332,500 1,387,550 4.1731 0.304 0.302 0.306 0.302 0.308 4,562,874 0.3041 -0.60%
2006-06-26 0 4.200 4.150 4.200 4.175 4.250 48,500 204,825 4.2232 0.306 0.302 0.306 0.304 0.310 665,562 0.3077 1.20%
2006-06-23 0 4.150 4.125 4.150 4.075 4.175 222,500 918,325 4.1273 0.302 0.301 0.302 0.297 0.304 3,053,352 0.3008 -0.60%
2006-06-22 0 4.175 4.150 4.175 4.100 4.200 201,000 835,450 4.1565 0.304 0.302 0.304 0.299 0.306 2,758,309 0.3029 1.83%
2006-06-21 0 4.100 4.075 4.100 4.075 4.100 118,500 484,288 4.0868 0.299 0.297 0.299 0.297 0.299 1,626,167 0.2978 0.00%
2006-06-20 0 4.100 4.025 4.100 4.000 4.100 52,000 210,750 4.0529 0.299 0.293 0.299 0.291 0.299 713,592 0.2953 0.00%
2006-06-19 0 4.100 4.050 4.100 3.950 4.250 36,000 147,975 4.1104 0.299 0.295 0.299 0.288 0.310 494,025 0.2995 -4.09%
2006-06-16 0 4.275 4.200 4.275 4.125 4.275 97,500 410,713 4.2124 0.312 0.306 0.312 0.301 0.312 1,337,986 0.3070 4.27%
2006-06-15 0 4.100 4.025 4.100 4.000 4.100 67,000 271,325 4.0496 0.299 0.293 0.299 0.291 0.299 919,436 0.2951 3.80%
2006-06-14 0 3.950 3.925 3.950 3.900 4.000 143,500 566,000 3.9443 0.288 0.286 0.288 0.284 0.291 1,969,240 0.2874 -1.25%
2006-06-13 0 4.000 4.000 4.100 3.925 4.200 325,000 1,313,563 4.0417 0.291 0.291 0.299 0.286 0.306 4,459,952 0.2945 -5.33%
2006-06-12 0 4.225 4.225 4.300 4.000 4.275 56,000 234,838 4.1935 0.308 0.308 0.313 0.291 0.312 768,484 0.3056 -1.74%
2006-06-09 0 4.300 4.275 4.300 4.250 4.425 580,500 2,512,150 4.3276 0.313 0.312 0.313 0.310 0.322 7,966,161 0.3154 -4.97%
2006-06-08 0 4.525 4.475 4.550 4.375 4.550 610,500 2,732,963 4.4766 0.330 0.326 0.332 0.319 0.332 8,377,849 0.3262 -3.21%
2006-06-07 0 4.675 4.600 4.675 4.600 4.750 168,500 783,775 4.6515 0.341 0.335 0.341 0.335 0.346 2,312,314 0.3390 -1.06%
2006-06-06 0 4.725 4.650 4.725 4.500 4.725 170,000 795,550 4.6797 0.344 0.339 0.344 0.328 0.344 2,332,898 0.3410 0.00%
2006-06-05 0 4.725 4.725 4.800 4.675 4.825 622,500 2,954,388 4.7460 0.344 0.344 0.350 0.341 0.352 8,542,524 0.3458 0.00%
2006-06-02 0 4.725 4.700 4.750 4.600 4.800 265,500 1,248,963 4.7042 0.344 0.342 0.346 0.335 0.350 3,643,438 0.3428 2.72%
2006-06-01 0 4.600 4.575 4.600 4.600 4.675 277,000 1,282,813 4.6311 0.335 0.333 0.335 0.335 0.341 3,801,252 0.3375 -2.13%
2006-05-30 0 4.700 4.700 4.725 4.625 4.700 59,500 278,525 4.6811 0.342 0.342 0.344 0.337 0.342 816,514 0.3411 1.08%
2006-05-29 0 4.650 4.650 4.750 4.625 4.675 52,000 241,250 4.6394 0.339 0.339 0.346 0.337 0.341 713,592 0.3381 -0.53%
2006-05-26 0 4.675 4.675 4.725 4.600 4.875 609,500 2,831,725 4.6460 0.341 0.341 0.344 0.335 0.355 8,364,126 0.3386 1.63%
2006-05-25 0 4.600 4.600 4.625 4.550 4.650 188,500 869,188 4.6111 0.335 0.335 0.337 0.332 0.339 2,586,772 0.3360 -2.13%
2006-05-24 0 4.700 4.675 4.700 4.650 4.775 660,500 3,131,538 4.7412 0.342 0.341 0.342 0.339 0.348 9,063,995 0.3455 0.00%
2006-05-23 0 4.700 4.675 4.700 4.625 4.800 1,550,500 7,263,050 4.6843 0.342 0.341 0.342 0.337 0.350 21,277,403 0.3414 -2.08%
2006-05-22 0 4.800 4.800 4.850 4.700 5.150 1,484,000 7,156,538 4.8225 0.350 0.350 0.353 0.342 0.375 20,364,828 0.3514 -5.88%
2006-05-19 0 5.100 5.100 5.150 4.750 5.250 2,769,000 13,977,125 5.0477 0.372 0.372 0.375 0.346 0.383 37,998,793 0.3678 5.15%
2006-05-18 0 4.850 4.825 4.850 4.625 4.850 981,500 4,672,013 4.7601 0.353 0.352 0.353 0.337 0.353 13,469,056 0.3469 0.00%
2006-05-17 0 4.850 4.775 4.900 4.600 4.900 1,618,500 7,751,175 4.7891 0.353 0.348 0.357 0.335 0.357 22,210,562 0.3490 6.01%
2006-05-16 0 4.575 4.550 4.575 4.500 4.600 819,000 3,718,988 4.5409 0.333 0.332 0.333 0.328 0.335 11,239,080 0.3309 0.55%
2006-05-15 0 4.550 4.550 4.575 4.500 4.575 1,279,500 5,802,763 4.5352 0.332 0.332 0.333 0.328 0.333 17,558,489 0.3305 -0.55%
2006-05-12 0 4.575 4.525 4.550 4.425 4.600 485,779 2,216,304 4.5624 0.333 0.330 0.332 0.322 0.335 6,666,311 0.3325 0.55%
2006-05-11 0 4.550 4.550 4.575 4.500 4.650 1,649,500 7,510,788 4.5534 0.332 0.332 0.333 0.328 0.339 22,635,973 0.3318 -1.09%
2006-05-10 0 4.600 4.550 4.625 4.550 4.650 2,554,000 11,710,225 4.5851 0.335 0.332 0.337 0.332 0.339 35,048,363 0.3341 1.10%
2006-05-09 0 4.550 4.525 4.550 4.500 4.725 2,665,500 12,139,963 4.5545 0.332 0.330 0.332 0.328 0.344 36,578,470 0.3319 -4.21%
2006-05-08 0 4.750 4.700 4.725 4.675 4.975 4,583,000 21,985,763 4.7972 0.346 0.342 0.344 0.341 0.363 62,892,188 0.3496 -4.04%
2006-05-04 0 4.950 4.925 4.975 4.900 5.050 1,399,500 6,882,738 4.9180 0.361 0.359 0.363 0.357 0.368 19,205,241 0.3584 0.00%
2006-05-03 0 4.950 4.925 4.950 4.850 5.050 452,500 2,238,188 4.9463 0.361 0.359 0.361 0.353 0.368 6,209,626 0.3604 -1.00%
2006-05-02 0 5.000 5.000 5.050 4.950 5.150 478,000 2,397,713 5.0161 0.364 0.364 0.368 0.361 0.375 6,559,561 0.3655 -1.96%
2006-04-28 0 5.100 5.000 5.100 4.800 5.100 1,723,000 8,531,933 4.9518 0.372 0.364 0.372 0.350 0.372 23,644,608 0.3608 2.00%
2006-04-27 0 5.000 4.975 5.050 4.850 5.050 1,469,500 7,255,625 4.9375 0.364 0.363 0.368 0.353 0.368 20,165,846 0.3598 4.10%
2006-04-26 0 4.900 4.875 4.925 4.800 4.950 2,162,500 10,563,300 4.8848 0.350 0.348 0.352 0.343 0.354 30,273,270 0.3489 0.51%
2006-04-25 0 4.875 4.875 4.900 4.850 5.050 1,726,500 8,457,250 4.8985 0.348 0.348 0.350 0.346 0.361 24,169,619 0.3499 -3.47%
2006-04-24 0 5.050 5.050 5.100 5.000 5.200 702,500 3,578,275 5.0936 0.361 0.361 0.364 0.357 0.371 9,834,438 0.3639 -3.81%
2006-04-21 0 5.250 5.200 5.250 5.100 5.450 411,000 2,180,725 5.3059 0.375 0.371 0.375 0.364 0.389 5,753,671 0.3790 0.96%
2006-04-20 0 5.200 5.200 5.250 5.150 5.350 770,500 4,023,425 5.2218 0.371 0.371 0.375 0.368 0.382 10,786,384 0.3730 -3.70%
2006-04-19 0 5.400 5.350 5.400 5.200 5.650 2,237,000 11,952,250 5.3430 0.386 0.382 0.386 0.371 0.404 31,316,210 0.3817 -4.42%
2006-04-18 0 5.650 5.550 5.700 5.500 5.900 1,215,000 6,847,750 5.6360 0.404 0.396 0.407 0.393 0.421 17,009,028 0.4026 -4.24%
2006-04-13 0 5.900 5.800 5.900 5.450 5.950 4,802,500 27,600,775 5.7472 0.421 0.414 0.421 0.389 0.425 67,231,158 0.4105 8.26%
2006-04-12 0 5.450 5.450 5.550 5.200 5.500 2,074,500 11,196,725 5.3973 0.389 0.389 0.396 0.371 0.393 29,041,340 0.3855 0.93%
2006-04-11 0 5.400 5.400 5.450 5.250 5.500 1,738,500 9,386,575 5.3992 0.386 0.386 0.389 0.375 0.393 24,337,609 0.3857 3.85%
2006-04-10 0 5.200 5.200 5.250 5.100 5.350 532,000 2,806,650 5.2757 0.371 0.371 0.375 0.364 0.382 7,447,574 0.3769 -2.80%
2006-04-07 0 5.350 5.350 5.400 5.300 5.400 1,095,500 5,870,077 5.3584 0.382 0.382 0.386 0.379 0.386 15,336,124 0.3828 -2.73%
2006-04-06 0 5.500 5.450 5.500 5.300 5.500 1,952,500 10,610,750 5.4344 0.393 0.389 0.393 0.379 0.393 27,333,438 0.3882 3.77%
2006-04-04 0 5.300 5.300 5.400 5.200 5.550 2,810,500 15,177,641 5.4003 0.379 0.379 0.386 0.371 0.396 39,344,751 0.3858 -1.85%
2006-04-03 0 5.400 5.400 5.450 5.050 5.450 4,881,500 25,738,725 5.2727 0.386 0.386 0.389 0.361 0.389 68,337,094 0.3766 4.85%
2006-03-31 0 5.150 5.100 5.150 5.100 5.300 4,424,500 23,100,400 5.2210 0.368 0.364 0.368 0.364 0.379 61,939,460 0.3730 -2.83%
2006-03-30 0 5.300 5.300 5.350 5.050 5.400 4,771,500 24,621,100 5.1600 0.379 0.379 0.382 0.361 0.386 66,797,182 0.3686 0.00%
2006-03-29 0 5.300 5.250 5.300 4.825 5.350 11,353,000 57,080,825 5.0278 0.379 0.375 0.379 0.345 0.382 158,932,917 0.3592 10.42%
2006-03-28 0 4.800 4.800 4.825 4.200 4.925 8,523,000 40,015,725 4.6950 0.343 0.343 0.345 0.300 0.352 119,315,181 0.3354 9.09%
2006-03-27 0 4.400 4.400 4.475 4.350 4.525 2,617,500 11,632,313 4.4441 0.314 0.314 0.320 0.311 0.323 36,642,906 0.3175 0.00%
2006-03-24 0 4.400 4.375 4.400 4.375 4.550 1,322,500 5,873,475 4.4412 0.314 0.313 0.314 0.313 0.325 18,513,942 0.3172 -2.76%
2006-03-23 0 4.525 4.525 4.550 4.350 4.675 2,042,000 9,206,450 4.5085 0.323 0.323 0.325 0.311 0.334 28,586,366 0.3221 1.69%
2006-03-22 0 4.450 4.450 4.475 4.400 4.575 7,485,500 35,594,225 4.7551 0.318 0.318 0.320 0.314 0.327 104,791,011 0.3397 -3.78%
2006-03-21 0 4.625 4.575 4.625 4.425 4.875 5,004,000 23,585,163 4.7133 0.330 0.327 0.330 0.316 0.348 70,051,996 0.3367 5.11%
2006-03-20 0 4.400 4.400 4.425 4.300 4.475 3,468,000 15,264,788 4.4016 0.314 0.314 0.316 0.307 0.320 48,549,225 0.3144 -2.22%
2006-03-17 0 4.500 4.500 4.525 3.700 4.550 17,305,000 73,835,713 4.2667 0.321 0.321 0.323 0.264 0.325 242,256,155 0.3048 25.87%
2006-03-16 0 3.575 3.550 3.600 3.500 3.650 1,395,500 5,017,850 3.5957 0.255 0.254 0.257 0.250 0.261 19,535,884 0.2569 0.70%
2006-03-15 0 3.550 3.550 3.575 3.450 3.575 988,000 3,469,250 3.5114 0.254 0.254 0.255 0.246 0.255 13,831,210 0.2508 2.90%
2006-03-14 0 3.450 3.450 3.475 3.350 3.450 969,500 3,309,350 3.4135 0.246 0.246 0.248 0.239 0.246 13,572,224 0.2438 1.47%
2006-03-13 0 3.400 3.350 3.400 3.300 3.400 342,000 1,146,413 3.3521 0.243 0.239 0.243 0.236 0.243 4,787,726 0.2394 1.49%
2006-03-10 0 3.350 3.375 3.400 3.325 3.400 195,000 654,163 3.3547 0.239 0.241 0.243 0.238 0.243 2,729,844 0.2396 0.00%
2006-03-09 0 3.350 3.325 3.375 3.325 3.350 212,000 709,600 3.3472 0.239 0.238 0.241 0.238 0.239 2,967,830 0.2391 0.00%
2006-03-08 0 3.350 3.300 3.350 3.275 3.375 305,000 1,010,525 3.3132 0.239 0.236 0.239 0.234 0.241 4,269,756 0.2367 0.75%
2006-03-07 0 3.325 3.325 3.375 3.325 3.375 420,000 1,406,900 3.3498 0.238 0.238 0.241 0.238 0.241 5,879,664 0.2393 -1.48%
2006-03-06 0 3.375 3.375 3.400 3.375 3.450 650,000 2,227,975 3.4277 0.241 0.241 0.243 0.241 0.246 9,099,480 0.2448 -2.17%
2006-03-03 0 3.450 3.425 3.475 3.375 3.475 230,000 793,150 3.4485 0.246 0.245 0.248 0.241 0.248 3,219,816 0.2463 0.73%
2006-03-02 0 3.425 3.400 3.450 3.425 3.500 146,500 507,575 3.4647 0.245 0.243 0.246 0.245 0.250 2,050,883 0.2475 -0.72%
2006-03-01 0 3.450 3.425 3.450 3.375 3.450 307,500 1,053,725 3.4267 0.246 0.245 0.246 0.241 0.246 4,304,754 0.2448 1.47%
2006-02-28 0 3.400 3.375 3.450 3.300 3.450 466,500 1,585,475 3.3987 0.243 0.241 0.246 0.236 0.246 6,530,627 0.2428 1.49%
2006-02-27 0 3.350 3.350 3.375 3.350 3.400 425,500 1,435,763 3.3743 0.239 0.239 0.241 0.239 0.243 5,956,660 0.2410 -1.47%
2006-02-24 0 3.400 3.375 3.425 3.325 3.475 744,000 2,508,950 3.3722 0.243 0.241 0.245 0.238 0.248 10,415,405 0.2409 0.00%
2006-02-23 0 3.400 3.375 3.500 3.400 3.550 1,190,000 4,174,925 3.5083 0.243 0.241 0.250 0.243 0.254 16,659,048 0.2506 -3.55%
2006-02-22 0 3.525 3.525 3.550 3.500 3.550 344,500 1,215,125 3.5272 0.252 0.252 0.254 0.250 0.254 4,822,724 0.2520 0.00%
2006-02-21 0 3.525 3.525 3.550 3.500 3.600 770,500 2,739,975 3.5561 0.252 0.252 0.254 0.250 0.257 10,786,384 0.2540 -0.70%
2006-02-20 0 3.550 3.525 3.550 3.500 3.600 253,000 897,525 3.5475 0.254 0.252 0.254 0.250 0.257 3,541,798 0.2534 -1.39%
2006-02-17 0 3.600 3.575 3.600 3.525 3.650 1,578,000 5,639,175 3.5736 0.257 0.255 0.257 0.252 0.261 22,090,737 0.2553 2.13%
2006-02-16 0 3.525 3.525 3.550 3.300 3.550 1,015,500 3,494,150 3.4408 0.252 0.252 0.254 0.236 0.254 14,216,188 0.2458 5.22%
2006-02-15 0 3.350 3.350 3.375 3.325 3.400 815,500 2,745,600 3.3668 0.239 0.239 0.241 0.238 0.243 11,416,348 0.2405 -0.74%
2006-02-14 0 3.375 3.350 3.400 3.275 3.400 1,742,000 5,843,400 3.3544 0.241 0.239 0.243 0.234 0.243 24,386,606 0.2396 -1.46%
2006-02-13 0 3.425 3.400 3.425 3.425 3.550 578,500 2,012,825 3.4794 0.245 0.243 0.245 0.245 0.254 8,098,537 0.2485 -0.72%
2006-02-10 0 3.450 3.425 3.450 3.450 3.625 1,318,000 4,603,225 3.4926 0.246 0.245 0.246 0.246 0.259 18,450,946 0.2495 -4.17%
2006-02-09 0 3.600 3.575 3.600 3.500 3.725 2,674,500 9,600,175 3.5895 0.257 0.255 0.257 0.250 0.266 37,440,860 0.2564 -2.04%
2006-02-08 0 3.675 3.625 3.675 3.600 3.750 3,088,000 11,385,725 3.6871 0.263 0.259 0.263 0.257 0.268 43,229,529 0.2634 -0.68%
2006-02-07 0 3.700 3.675 3.700 3.600 3.725 2,031,500 7,451,100 3.6678 0.264 0.263 0.264 0.257 0.266 28,439,375 0.2620 2.07%
2006-02-06 0 3.625 3.600 3.650 3.425 3.650 1,445,000 5,157,275 3.5690 0.259 0.257 0.261 0.245 0.261 20,228,844 0.2549 5.84%
2006-02-03 0 3.425 3.425 3.450 3.425 3.550 753,000 2,603,900 3.4580 0.245 0.245 0.246 0.245 0.254 10,541,398 0.2470 -4.20%
2006-02-02 0 3.575 3.575 3.600 3.575 3.700 985,000 3,566,713 3.6210 0.255 0.255 0.257 0.255 0.264 13,789,212 0.2587 -2.72%
2006-02-01 0 3.675 3.675 3.700 3.600 3.800 1,568,000 5,767,263 3.6781 0.263 0.263 0.264 0.257 0.271 21,950,745 0.2627 -2.00%
2006-01-27 0 3.750 3.700 3.725 3.400 3.875 11,623,000 42,941,238 3.6945 0.268 0.264 0.266 0.243 0.277 162,712,701 0.2639 7.91%
2006-01-26 0 3.475 3.425 3.475 3.075 3.475 11,789,000 39,068,050 3.3139 0.248 0.245 0.248 0.220 0.248 165,036,568 0.2367 13.01%
2006-01-25 0 3.075 3.025 3.075 2.975 3.075 2,325,500 7,093,313 3.0502 0.220 0.216 0.220 0.213 0.220 32,555,139 0.2179 3.36%
2006-01-24 0 2.975 2.925 2.975 2.850 2.975 718,000 2,104,875 2.9316 0.213 0.209 0.213 0.204 0.213 10,051,426 0.2094 4.39%
2006-01-23 0 2.850 2.850 2.875 2.850 2.875 337,500 963,250 2.8541 0.204 0.204 0.205 0.204 0.205 4,724,730 0.2039 -1.72%
2006-01-20 0 2.900 2.875 2.900 2.875 3.000 728,500 2,135,800 2.9318 0.207 0.205 0.207 0.205 0.214 10,198,417 0.2094 -1.69%
2006-01-19 0 2.950 2.925 2.950 2.900 2.975 788,000 2,322,988 2.9480 0.211 0.209 0.211 0.207 0.213 11,031,370 0.2106 0.85%
2006-01-18 0 2.925 2.900 2.925 2.900 2.975 594,000 1,733,363 2.9181 0.209 0.207 0.209 0.207 0.213 8,315,525 0.2084 -1.68%
2006-01-17 0 2.975 2.950 2.975 2.950 3.100 1,211,000 3,672,875 3.0329 0.213 0.211 0.213 0.211 0.221 16,953,031 0.2167 -4.03%
2006-01-16 0 3.100 3.100 3.125 3.050 3.125 1,126,500 3,471,350 3.0815 0.221 0.221 0.223 0.218 0.223 15,770,099 0.2201 1.64%
2006-01-13 0 3.050 3.025 3.050 2.975 3.075 2,562,500 7,797,050 3.0428 0.218 0.216 0.218 0.213 0.220 35,872,950 0.2174 1.67%
2006-01-12 0 3.000 2.975 3.000 2.875 3.000 3,593,000 10,601,200 2.9505 0.214 0.213 0.214 0.205 0.214 50,299,125 0.2108 4.35%
2006-01-11 0 2.875 2.850 2.875 2.825 2.925 1,244,500 3,583,575 2.8795 0.205 0.204 0.205 0.202 0.209 17,422,004 0.2057 0.00%
2006-01-10 0 2.875 2.875 2.900 2.875 3.025 2,778,000 8,269,938 2.9769 0.205 0.205 0.207 0.205 0.216 38,889,777 0.2127 -2.54%
2006-01-09 0 2.950 2.950 2.975 2.775 3.025 7,727,500 22,745,975 2.9435 0.211 0.211 0.213 0.198 0.216 108,178,817 0.2103 7.27%
2006-01-06 0 2.750 2.725 2.750 2.575 2.750 1,882,000 5,012,625 2.6635 0.196 0.195 0.196 0.184 0.196 26,346,494 0.1903 6.80%
2006-01-05 0 2.575 2.575 2.600 2.550 2.625 731,000 1,887,838 2.5825 0.184 0.184 0.186 0.182 0.188 10,233,415 0.1845 0.98%
2006-01-04 0 2.550 2.550 2.575 2.525 2.575 394,000 1,006,375 2.5543 0.182 0.182 0.184 0.180 0.184 5,515,685 0.1825 -0.97%
2006-01-03 0 2.575 2.575 2.600 2.550 2.625 433,500 1,121,088 2.5861 0.184 0.184 0.186 0.182 0.188 6,068,653 0.1847 0.98%
2005-12-30 0 2.550 2.525 2.550 2.500 2.550 426,000 1,073,825 2.5207 0.182 0.180 0.182 0.179 0.182 5,963,659 0.1801 2.00%
2005-12-29 0 2.500 2.500 2.525 2.475 2.500 412,000 1,029,950 2.4999 0.179 0.179 0.180 0.177 0.179 5,767,670 0.1786 1.01%
2005-12-28 0 2.475 2.475 2.500 2.450 2.475 224,500 555,075 2.4725 0.177 0.177 0.179 0.175 0.177 3,142,820 0.1766 1.02%
2005-12-23 0 2.450 2.450 2.475 2.425 2.475 133,000 326,275 2.4532 0.175 0.175 0.177 0.173 0.177 1,861,894 0.1752 0.00%
2005-12-22 0 2.450 2.450 2.475 2.400 2.450 288,000 699,350 2.4283 0.175 0.175 0.177 0.171 0.175 4,031,770 0.1735 2.08%
2005-12-21 0 2.400 2.400 2.425 2.400 2.425 113,500 273,313 2.4080 0.171 0.171 0.173 0.171 0.173 1,588,909 0.1720 -1.03%
2005-12-20 0 2.425 2.400 2.425 2.400 2.475 473,000 1,150,850 2.4331 0.173 0.171 0.173 0.171 0.177 6,621,622 0.1738 -2.02%
2005-12-19 0 2.475 2.475 2.500 2.475 2.500 556,000 1,387,250 2.4951 0.177 0.177 0.179 0.177 0.179 7,783,555 0.1782 -1.00%
2005-12-16 0 2.500 2.500 2.525 2.500 2.525 472,000 1,181,350 2.5029 0.179 0.179 0.180 0.179 0.180 6,607,622 0.1788 0.00%
2005-12-15 0 2.500 2.500 2.525 2.500 2.525 223,000 562,675 2.5232 0.179 0.179 0.180 0.179 0.180 3,121,822 0.1802 -0.99%
2005-12-14 0 2.525 2.525 2.550 2.500 2.525 549,000 1,384,175 2.5213 0.180 0.180 0.182 0.179 0.180 7,685,561 0.1801 1.00%
2005-12-13 0 2.500 2.500 2.525 2.500 2.525 217,000 545,425 2.5135 0.179 0.179 0.180 0.179 0.180 3,037,826 0.1795 0.00%
2005-12-12 0 2.500 2.500 2.525 2.500 2.525 260,500 656,575 2.5204 0.179 0.179 0.180 0.179 0.180 3,646,792 0.1800 -0.99%
2005-12-09 0 2.525 2.525 2.550 2.525 2.550 223,000 564,975 2.5335 0.180 0.180 0.182 0.180 0.182 3,121,822 0.1810 -0.98%
2005-12-08 0 2.550 2.550 2.575 2.525 2.550 632,000 1,611,425 2.5497 0.182 0.182 0.184 0.180 0.182 8,847,494 0.1821 0.00%
2005-12-07 0 2.550 2.550 2.575 2.500 2.575 773,500 1,971,638 2.5490 0.182 0.182 0.184 0.179 0.184 10,828,381 0.1821 0.00%
2005-12-06 0 2.550 2.550 2.575 2.550 2.600 92,000 236,238 2.5678 0.182 0.182 0.184 0.182 0.186 1,287,926 0.1834 -1.92%
2005-12-05 0 2.600 2.575 2.600 2.550 2.600 287,000 737,250 2.5688 0.186 0.184 0.186 0.182 0.186 4,017,770 0.1835 1.96%
2005-12-02 0 2.550 2.550 2.575 2.525 2.575 3,122,500 7,961,263 2.5496 0.182 0.182 0.184 0.180 0.184 43,712,502 0.1821 0.00%
2005-12-01 0 2.550 2.550 2.600 2.525 2.550 2,209,000 5,630,863 2.5491 0.182 0.182 0.186 0.180 0.182 30,924,233 0.1821 0.00%
2005-11-30 0 2.550 2.550 2.575 2.525 2.550 1,358,000 3,461,875 2.5492 0.182 0.182 0.184 0.180 0.182 19,010,914 0.1821 0.00%
2005-11-29 0 2.550 2.525 2.550 2.525 2.550 818,500 2,085,925 2.5485 0.182 0.180 0.182 0.180 0.182 11,458,345 0.1820 0.00%
2005-11-28 0 2.550 2.550 2.575 2.525 2.575 1,071,500 2,731,863 2.5496 0.182 0.182 0.184 0.180 0.184 15,000,143 0.1821 -0.97%
2005-11-25 0 2.575 2.575 2.600 2.525 2.575 926,500 2,356,800 2.5438 0.184 0.184 0.186 0.180 0.184 12,970,259 0.1817 1.98%
2005-11-24 0 2.525 2.525 2.550 2.525 2.575 163,500 416,413 2.5469 0.180 0.180 0.182 0.180 0.184 2,288,869 0.1819 -0.98%
2005-11-23 0 2.550 2.550 2.575 2.525 2.550 698,000 1,767,863 2.5328 0.182 0.182 0.184 0.180 0.182 9,771,442 0.1809 0.99%
2005-11-22 0 2.525 2.500 2.525 2.500 2.525 266,500 672,738 2.5243 0.180 0.179 0.180 0.179 0.180 3,730,787 0.1803 0.00%
2005-11-21 0 2.525 2.525 2.550 2.525 2.550 231,500 585,200 2.5279 0.180 0.180 0.182 0.180 0.182 3,240,815 0.1806 -0.98%
2005-11-18 0 2.550 2.525 2.550 2.500 2.550 201,500 507,950 2.5208 0.182 0.180 0.182 0.179 0.182 2,820,839 0.1801 2.00%
2005-11-17 0 2.500 2.500 2.525 2.475 2.500 226,000 564,750 2.4989 0.179 0.179 0.180 0.177 0.179 3,163,819 0.1785 0.00%
2005-11-16 0 2.500 2.500 2.525 2.500 2.500 114,500 286,250 2.5000 0.179 0.179 0.180 0.179 0.179 1,602,908 0.1786 0.00%
2005-11-15 0 2.500 2.500 2.525 2.475 2.525 120,000 300,050 2.5004 0.179 0.179 0.180 0.177 0.180 1,679,904 0.1786 0.00%
2005-11-14 0 2.500 2.500 2.550 2.500 2.525 619,500 1,554,125 2.5087 0.179 0.179 0.182 0.179 0.180 8,672,504 0.1792 0.00%
2005-11-11 0 2.500 2.500 2.550 2.500 2.525 278,500 701,025 2.5171 0.179 0.179 0.182 0.179 0.180 3,898,777 0.1798 0.00%
2005-11-10 0 2.500 2.500 2.525 2.500 2.525 90,000 225,250 2.5028 0.179 0.179 0.180 0.179 0.180 1,259,928 0.1788 0.00%
2005-11-09 0 2.500 2.500 2.525 2.475 2.550 453,000 1,135,938 2.5076 0.179 0.179 0.180 0.177 0.182 6,341,638 0.1791 1.01%
2005-11-08 0 2.475 2.475 2.500 2.475 2.500 278,000 691,325 2.4868 0.177 0.177 0.179 0.177 0.179 3,891,778 0.1776 -1.00%
2005-11-07 0 2.500 2.475 2.500 2.450 2.500 290,500 722,088 2.4857 0.179 0.177 0.179 0.175 0.179 4,066,768 0.1776 -0.99%
2005-11-04 0 2.525 2.500 2.550 2.500 2.550 189,500 477,138 2.5179 0.180 0.179 0.182 0.179 0.182 2,652,848 0.1799 1.00%
2005-11-03 0 2.500 2.500 2.550 2.500 2.550 319,500 802,588 2.5120 0.179 0.179 0.182 0.179 0.182 4,472,744 0.1794 0.00%
2005-11-02 0 2.500 2.475 2.525 2.475 2.525 792,000 1,971,200 2.4889 0.179 0.177 0.180 0.177 0.180 11,087,366 0.1778 -1.96%
2005-11-01 0 2.550 2.525 2.550 2.500 2.550 1,451,000 3,642,300 2.5102 0.182 0.180 0.182 0.179 0.182 20,312,839 0.1793 3.03%
2005-10-31 0 2.475 2.475 2.500 2.450 2.500 364,500 901,875 2.4743 0.177 0.177 0.179 0.175 0.179 5,102,708 0.1767 1.02%
2005-10-28 0 2.450 2.450 2.475 2.450 2.550 607,500 1,499,725 2.4687 0.175 0.175 0.177 0.175 0.182 8,504,514 0.1763 -3.92%
2005-10-27 0 2.550 2.525 2.550 2.525 2.600 294,000 751,188 2.5551 0.182 0.180 0.182 0.180 0.186 4,115,765 0.1825 -1.92%
2005-10-26 0 2.600 2.550 2.600 2.475 2.650 428,500 1,095,050 2.5555 0.186 0.182 0.186 0.177 0.189 5,998,657 0.1825 -0.95%
2005-10-25 0 2.625 2.625 2.650 2.600 2.625 285,500 748,988 2.6234 0.188 0.188 0.189 0.186 0.188 3,996,772 0.1874 0.96%
2005-10-24 0 2.600 2.600 2.625 2.600 2.625 371,500 969,113 2.6086 0.186 0.186 0.188 0.186 0.188 5,200,703 0.1863 -0.95%
2005-10-21 0 2.625 2.625 2.650 2.625 2.675 693,572 1,831,771 2.6411 0.188 0.188 0.189 0.188 0.191 9,709,453 0.1887 -0.94%
2005-10-20 0 2.650 2.650 2.675 2.625 2.675 333,500 884,063 2.6509 0.189 0.189 0.191 0.188 0.191 4,668,733 0.1894 0.95%
2005-10-19 0 2.625 2.625 2.650 2.625 2.700 193,000 509,750 2.6412 0.188 0.188 0.189 0.188 0.193 2,701,846 0.1887 -2.78%
2005-10-18 0 2.700 2.675 2.700 2.650 2.700 600,000 1,610,525 2.6842 0.193 0.191 0.193 0.189 0.193 8,399,520 0.1917 0.00%
2005-10-17 0 2.700 2.650 2.700 2.650 2.725 1,146,000 3,076,975 2.6850 0.193 0.189 0.193 0.189 0.195 16,043,083 0.1918 2.86%
2005-10-14 0 2.625 2.600 2.650 2.625 2.650 250,000 659,538 2.6382 0.188 0.186 0.189 0.188 0.189 3,499,800 0.1885 -1.87%
2005-10-13 0 2.675 2.625 2.675 2.625 2.675 738,000 1,947,950 2.6395 0.191 0.188 0.191 0.188 0.191 10,331,410 0.1885 1.90%
2005-10-12 0 2.625 2.625 2.650 2.600 2.650 736,000 1,932,438 2.6256 0.188 0.188 0.189 0.186 0.189 10,303,411 0.1876 0.96%
2005-10-10 0 2.600 2.600 2.625 2.575 2.625 118,000 307,125 2.6028 0.186 0.186 0.188 0.184 0.188 1,651,906 0.1859 0.97%
2005-10-07 0 2.575 2.575 2.625 2.575 2.600 127,500 331,375 2.5990 0.184 0.184 0.188 0.184 0.186 1,784,898 0.1857 0.00%
2005-10-06 0 2.575 2.575 2.600 2.575 2.600 743,000 1,930,475 2.5982 0.184 0.184 0.186 0.184 0.186 10,401,406 0.1856 -1.90%
2005-10-05 0 2.625 2.625 2.650 2.600 2.625 462,000 1,212,675 2.6248 0.188 0.188 0.189 0.186 0.188 6,467,630 0.1875 0.00%
2005-10-04 0 2.625 2.625 2.650 2.625 2.675 468,000 1,242,225 2.6543 0.188 0.188 0.189 0.188 0.191 6,551,626 0.1896 -0.94%
2005-10-03 0 2.650 2.650 2.675 2.650 2.700 612,500 1,639,688 2.6770 0.189 0.189 0.191 0.189 0.193 8,574,510 0.1912 -0.93%
2005-09-30 0 2.675 2.650 2.675 2.650 2.700 397,000 1,058,100 2.6652 0.191 0.189 0.191 0.189 0.193 5,557,682 0.1904 0.00%
2005-09-29 0 2.675 2.650 2.675 2.650 2.675 371,000 990,888 2.6709 0.191 0.189 0.191 0.189 0.191 5,193,703 0.1908 0.94%
2005-09-28 0 2.650 2.650 2.675 2.650 2.650 293,500 777,775 2.6500 0.189 0.189 0.191 0.189 0.189 4,108,765 0.1893 0.00%
2005-09-27 0 2.650 2.650 2.675 2.500 2.650 488,000 1,286,800 2.6369 0.189 0.189 0.191 0.179 0.189 6,831,610 0.1884 0.00%
2005-09-26 0 2.650 2.625 2.650 2.625 2.650 306,500 809,025 2.6396 0.189 0.188 0.189 0.188 0.189 4,290,755 0.1886 0.00%
2005-09-23 0 2.650 2.650 2.675 2.625 2.650 754,500 1,996,750 2.6465 0.189 0.189 0.191 0.188 0.189 10,562,396 0.1890 -0.93%
2005-09-22 0 2.675 2.650 2.675 2.650 2.675 877,500 2,340,000 2.6667 0.191 0.189 0.191 0.189 0.191 12,284,298 0.1905 0.00%
2005-09-21 0 2.675 2.675 2.700 2.650 2.675 566,500 1,515,338 2.6749 0.191 0.191 0.193 0.189 0.191 7,930,547 0.1911 0.00%
2005-09-20 0 2.675 2.675 2.700 2.675 2.675 874,500 2,339,350 2.6751 0.191 0.191 0.193 0.191 0.191 12,242,300 0.1911 0.00%
2005-09-16 0 2.675 2.675 2.700 2.675 2.700 359,300 967,248 2.6920 0.191 0.191 0.193 0.191 0.193 5,029,913 0.1923 0.00%
2005-09-15 0 2.675 2.675 2.700 2.675 2.700 514,000 1,376,200 2.6774 0.191 0.191 0.193 0.191 0.193 7,195,589 0.1913 0.00%
2005-09-14 0 2.675 2.675 2.700 2.675 2.700 271,500 731,213 2.6932 0.191 0.191 0.193 0.191 0.193 3,800,783 0.1924 0.00%
2005-09-13 0 2.675 2.675 2.700 2.675 2.700 798,000 2,137,650 2.6788 0.191 0.191 0.193 0.191 0.193 11,171,362 0.1914 0.00%
2005-09-12 0 2.675 2.675 2.700 2.675 2.700 457,000 1,224,725 2.6799 0.191 0.191 0.193 0.191 0.193 6,397,634 0.1914 0.00%
2005-09-09 0 2.675 2.675 2.700 2.675 2.675 514,000 1,374,950 2.6750 0.191 0.191 0.193 0.191 0.191 7,195,589 0.1911 0.00%
2005-09-08 0 2.675 2.675 2.700 2.650 2.725 558,000 1,491,825 2.6735 0.191 0.191 0.193 0.189 0.195 7,811,554 0.1910 0.00%
2005-09-07 0 2.675 2.675 2.700 2.650 2.700 496,500 1,328,638 2.6760 0.191 0.191 0.193 0.189 0.193 6,950,603 0.1912 0.00%
2005-09-06 0 2.675 2.675 2.700 2.675 2.675 178,500 477,488 2.6750 0.191 0.191 0.193 0.191 0.191 2,498,857 0.1911 0.00%
2005-09-05 0 2.675 2.675 2.700 2.675 2.725 525,500 1,408,313 2.6799 0.191 0.191 0.193 0.191 0.195 7,356,580 0.1914 -1.83%
2005-09-02 0 2.725 2.700 2.725 2.675 2.725 647,500 1,747,275 2.6985 0.195 0.193 0.195 0.191 0.195 9,064,482 0.1928 1.87%
2005-09-01 0 2.675 2.675 2.700 2.675 2.700 272,500 732,088 2.6866 0.191 0.191 0.193 0.191 0.193 3,814,782 0.1919 0.00%
2005-08-31 0 2.675 2.675 2.700 2.675 2.725 330,000 890,475 2.6984 0.191 0.191 0.193 0.191 0.195 4,619,736 0.1928 -2.73%
2005-08-30 0 2.750 2.700 2.750 2.650 2.750 1,418,000 3,810,775 2.6874 0.196 0.193 0.196 0.189 0.196 19,850,866 0.1920 2.80%
2005-08-29 0 2.675 2.650 2.675 2.575 2.675 507,500 1,344,025 2.6483 0.191 0.189 0.191 0.184 0.191 7,104,594 0.1892 1.90%
2005-08-26 0 2.625 2.625 2.650 2.575 2.625 551,500 1,436,750 2.6052 0.188 0.188 0.189 0.184 0.188 7,720,559 0.1861 1.94%
2005-08-25 0 2.575 2.575 2.600 2.575 2.625 229,000 589,925 2.5761 0.184 0.184 0.186 0.184 0.188 3,205,817 0.1840 0.00%
2005-08-24 0 2.575 2.575 2.600 2.575 2.625 355,500 924,788 2.6014 0.184 0.184 0.186 0.184 0.188 4,976,716 0.1858 -0.96%
2005-08-23 0 2.600 2.600 2.625 2.600 2.650 185,500 484,163 2.6100 0.186 0.186 0.188 0.186 0.189 2,596,852 0.1864 -0.95%
2005-08-22 0 2.625 2.625 2.650 2.600 2.625 244,000 638,775 2.6179 0.188 0.188 0.189 0.186 0.188 3,415,805 0.1870 0.96%
2005-08-19 0 2.600 2.600 2.625 2.600 2.650 297,500 774,200 2.6024 0.186 0.186 0.188 0.186 0.189 4,164,762 0.1859 0.00%
2005-08-18 0 2.600 2.600 2.625 2.600 2.675 1,001,500 2,633,938 2.6300 0.186 0.186 0.188 0.186 0.191 14,020,199 0.1879 -2.80%
2005-08-17 0 2.675 2.650 2.675 2.600 2.700 717,000 1,898,463 2.6478 0.191 0.189 0.191 0.186 0.193 10,037,426 0.1891 0.94%
2005-08-16 0 2.650 2.625 2.650 2.600 2.650 511,370 1,336,625 2.6138 0.189 0.188 0.189 0.186 0.189 7,158,771 0.1867 0.00%
2005-08-15 0 2.650 2.625 2.650 2.600 2.650 320,000 838,800 2.6213 0.189 0.188 0.189 0.186 0.189 4,479,744 0.1872 0.95%
2005-08-12 0 2.625 2.600 2.625 2.600 2.625 473,000 1,239,363 2.6202 0.188 0.186 0.188 0.186 0.188 6,621,622 0.1872 0.96%
2005-08-11 0 2.600 2.600 2.625 2.600 2.650 496,500 1,300,350 2.6190 0.186 0.186 0.188 0.186 0.189 6,950,603 0.1871 -0.95%
2005-08-10 0 2.625 2.625 2.650 2.625 2.700 262,500 696,750 2.6543 0.188 0.188 0.189 0.188 0.193 3,674,790 0.1896 -2.78%
2005-08-09 0 2.700 2.650 2.700 2.650 2.700 448,500 1,205,725 2.6884 0.193 0.189 0.193 0.189 0.193 6,278,641 0.1920 -0.92%
2005-08-08 0 2.725 2.725 2.750 2.700 2.750 351,500 957,088 2.7229 0.195 0.195 0.196 0.193 0.196 4,920,719 0.1945 0.00%
2005-08-05 0 2.725 2.700 2.725 2.675 2.725 339,500 916,088 2.6983 0.195 0.193 0.195 0.191 0.195 4,752,728 0.1927 0.93%
2005-08-04 0 2.700 2.700 2.725 2.675 2.725 259,000 698,750 2.6979 0.193 0.193 0.195 0.191 0.195 3,625,793 0.1927 0.93%
2005-08-03 0 2.675 2.675 2.700 2.650 2.700 455,500 1,222,125 2.6830 0.191 0.191 0.193 0.189 0.193 6,376,636 0.1917 -0.93%
2005-08-02 0 2.700 2.675 2.725 2.675 2.725 779,000 2,100,438 2.6963 0.193 0.191 0.195 0.191 0.195 10,905,377 0.1926 1.89%
2005-08-01 0 2.650 2.650 2.700 2.650 2.725 727,500 1,959,025 2.6928 0.189 0.189 0.193 0.189 0.195 10,184,418 0.1924 -0.93%
2005-07-29 0 2.675 2.675 2.700 2.600 2.750 911,500 2,444,750 2.6821 0.191 0.191 0.193 0.186 0.196 12,760,271 0.1916 0.94%
2005-07-28 0 2.650 2.650 2.675 2.625 2.675 303,500 804,575 2.6510 0.189 0.189 0.191 0.188 0.191 4,248,757 0.1894 0.00%
2005-07-27 0 2.650 2.625 2.650 2.625 2.700 567,000 1,499,375 2.6444 0.189 0.188 0.189 0.188 0.193 7,937,546 0.1889 -0.93%
2005-07-26 0 2.675 2.625 2.675 2.650 2.725 334,500 891,313 2.6646 0.191 0.188 0.191 0.189 0.195 4,682,732 0.1903 -1.83%
2005-07-25 0 2.725 2.700 2.725 2.700 2.750 623,000 1,701,750 2.7315 0.195 0.193 0.195 0.193 0.196 8,721,502 0.1951 -0.91%
2005-07-22 0 2.750 2.750 2.775 2.725 2.800 558,500 1,533,900 2.7465 0.196 0.196 0.198 0.195 0.200 7,818,553 0.1962 1.85%
2005-07-21 0 2.700 2.700 2.725 2.675 2.725 423,500 1,144,688 2.7029 0.193 0.193 0.195 0.191 0.195 5,928,661 0.1931 0.93%
2005-07-20 0 2.675 2.700 2.725 2.675 2.725 437,000 1,179,188 2.6984 0.191 0.193 0.195 0.191 0.195 6,117,650 0.1928 0.00%
2005-07-19 0 2.675 2.675 2.700 2.675 2.700 293,500 786,363 2.6793 0.191 0.191 0.193 0.191 0.193 4,108,765 0.1914 0.00%
2005-07-18 0 2.675 2.675 2.700 2.675 2.750 138,000 371,963 2.6954 0.191 0.191 0.193 0.191 0.196 1,931,890 0.1925 -1.83%
2005-07-15 0 2.725 2.675 2.725 2.650 2.725 434,000 1,166,513 2.6878 0.195 0.191 0.195 0.189 0.195 6,075,653 0.1920 0.93%
2005-07-14 0 2.700 2.675 2.700 2.625 2.700 186,000 494,900 2.6608 0.193 0.191 0.193 0.188 0.193 2,603,851 0.1901 1.89%
2005-07-13 0 2.650 2.650 2.675 2.625 2.650 242,500 641,275 2.6444 0.189 0.189 0.191 0.188 0.189 3,394,806 0.1889 0.00%
2005-07-12 0 2.650 2.650 2.675 2.650 2.675 338,000 901,200 2.6663 0.189 0.189 0.191 0.189 0.191 4,731,730 0.1905 -0.93%
2005-07-11 0 2.675 2.675 2.700 2.675 2.700 195,500 523,013 2.6753 0.191 0.191 0.193 0.191 0.193 2,736,844 0.1911 0.00%
2005-07-08 0 2.675 2.650 2.675 2.675 2.700 266,500 712,975 2.6753 0.191 0.189 0.191 0.191 0.193 3,730,787 0.1911 0.00%
2005-07-07 0 2.675 2.675 2.700 2.650 2.700 270,500 724,000 2.6765 0.191 0.191 0.193 0.189 0.193 3,786,784 0.1912 -0.93%
2005-07-06 0 2.700 2.700 2.725 2.700 2.775 713,000 1,934,138 2.7127 0.193 0.193 0.195 0.193 0.198 9,981,430 0.1938 -0.92%
2005-07-05 0 2.725 2.725 2.750 2.725 2.800 216,000 593,788 2.7490 0.195 0.195 0.196 0.195 0.200 3,023,827 0.1964 0.00%
2005-07-04 0 2.725 2.725 2.750 2.700 2.750 272,000 744,075 2.7356 0.195 0.195 0.196 0.193 0.196 3,807,782 0.1954 -1.80%
2005-06-30 0 2.775 2.775 2.800 2.750 2.825 220,500 612,863 2.7794 0.198 0.198 0.200 0.196 0.202 3,086,824 0.1985 -0.89%
2005-06-29 0 2.800 2.800 2.825 2.800 2.825 249,500 700,800 2.8088 0.200 0.200 0.202 0.200 0.202 3,492,800 0.2006 0.90%
2005-06-28 0 2.775 2.775 2.800 2.775 2.850 400,000 1,128,863 2.8222 0.198 0.198 0.200 0.198 0.204 5,599,680 0.2016 -1.77%
2005-06-27 0 2.825 2.825 2.850 2.825 2.875 619,500 1,753,213 2.8300 0.202 0.202 0.204 0.202 0.205 8,672,504 0.2022 0.00%
2005-06-24 0 2.825 2.825 2.850 2.825 2.850 260,000 735,850 2.8302 0.202 0.202 0.204 0.202 0.204 3,639,792 0.2022 -0.88%
2005-06-23 0 2.850 2.850 2.875 2.825 2.850 683,000 1,946,375 2.8497 0.204 0.204 0.205 0.202 0.204 9,561,454 0.2036 0.88%
2005-06-22 0 2.825 2.825 2.850 2.800 2.850 592,745 1,674,687 2.8253 0.202 0.202 0.204 0.200 0.204 8,297,956 0.2018 0.00%
2005-06-21 0 2.825 2.825 2.850 2.800 2.825 93,500 263,938 2.8229 0.202 0.202 0.204 0.200 0.202 1,308,925 0.2016 0.00%
2005-06-20 0 2.825 2.825 2.850 2.775 2.825 135,000 380,825 2.8209 0.202 0.202 0.204 0.198 0.202 1,889,892 0.2015 -0.88%
2005-06-17 0 2.850 2.800 2.850 2.700 2.850 411,500 1,155,675 2.8084 0.204 0.200 0.204 0.193 0.204 5,760,671 0.2006 1.79%
2005-06-16 0 2.800 2.800 2.850 2.800 2.850 236,000 666,450 2.8239 0.200 0.200 0.204 0.200 0.204 3,303,811 0.2017 -0.88%
2005-06-15 0 2.825 2.825 2.875 2.825 2.850 740,500 2,095,175 2.8294 0.202 0.202 0.205 0.202 0.204 10,366,408 0.2021 -0.88%
2005-06-14 0 2.850 2.825 2.875 2.775 2.850 485,500 1,370,825 2.8235 0.204 0.202 0.205 0.198 0.204 6,796,612 0.2017 0.88%
2005-06-13 0 2.825 2.825 2.850 2.825 2.875 244,000 694,125 2.8448 0.202 0.202 0.204 0.202 0.205 3,415,805 0.2032 -1.74%
2005-06-10 0 2.875 2.850 2.875 2.850 2.900 434,500 1,244,375 2.8639 0.205 0.204 0.205 0.204 0.207 6,082,652 0.2046 0.00%
2005-06-09 0 2.875 2.850 2.875 2.850 2.900 1,201,000 3,449,913 2.8725 0.205 0.204 0.205 0.204 0.207 16,813,039 0.2052 0.88%
2005-06-08 0 2.850 2.825 2.850 2.725 2.850 978,516 2,729,255 2.7892 0.204 0.202 0.204 0.195 0.204 13,698,441 0.1992 3.64%
2005-06-07 0 2.750 2.725 2.750 2.700 2.775 461,000 1,264,575 2.7431 0.196 0.195 0.196 0.193 0.198 6,453,631 0.1959 0.92%
2005-06-06 0 2.725 2.700 2.725 2.700 2.725 342,000 930,400 2.7205 0.195 0.193 0.195 0.193 0.195 4,787,726 0.1943 0.00%
2005-06-03 0 2.725 2.700 2.725 2.625 2.725 1,008,000 2,712,475 2.6909 0.195 0.193 0.195 0.188 0.195 14,111,194 0.1922 3.81%
2005-06-02 0 2.625 2.600 2.650 2.575 2.625 407,500 1,065,850 2.6156 0.188 0.186 0.189 0.184 0.188 5,704,674 0.1868 0.96%
2005-06-01 0 2.600 2.600 2.625 2.600 2.625 299,000 781,150 2.6125 0.186 0.186 0.188 0.186 0.188 4,185,761 0.1866 0.00%
2005-05-31 0 2.600 2.575 2.600 2.500 2.675 622,500 1,620,400 2.6031 0.186 0.184 0.186 0.179 0.191 8,714,502 0.1859 -2.80%
2005-05-30 0 2.675 2.650 2.675 2.625 2.675 168,500 448,175 2.6598 0.191 0.189 0.191 0.188 0.191 2,358,865 0.1900 0.94%
2005-05-27 0 2.650 2.625 2.650 2.550 2.675 344,500 910,175 2.6420 0.189 0.188 0.189 0.182 0.191 4,822,724 0.1887 1.92%
2005-05-26 0 2.600 2.600 2.625 2.600 2.650 116,500 305,563 2.6229 0.186 0.186 0.188 0.186 0.189 1,630,907 0.1874 -0.95%
2005-05-25 0 2.625 2.625 2.650 2.575 2.650 771,000 2,014,088 2.6123 0.188 0.188 0.189 0.184 0.189 10,793,383 0.1866 1.94%
2005-05-24 0 2.575 2.600 2.625 2.525 2.600 774,500 1,981,913 2.5590 0.184 0.186 0.188 0.180 0.186 10,842,380 0.1828 0.98%
2005-05-23 0 2.550 2.525 2.550 2.500 2.550 508,000 1,278,963 2.5176 0.182 0.180 0.182 0.179 0.182 7,111,594 0.1798 2.00%
2005-05-20 0 2.500 2.500 2.525 2.475 2.525 976,500 2,431,625 2.4901 0.179 0.179 0.180 0.177 0.180 13,670,219 0.1779 0.00%
2005-05-19 0 2.500 2.500 2.525 2.500 2.625 642,000 1,647,050 2.5655 0.179 0.179 0.180 0.179 0.188 8,987,486 0.1833 -3.85%
2005-05-18 0 2.600 2.600 2.625 2.575 2.650 733,000 1,914,475 2.6118 0.186 0.186 0.188 0.184 0.189 10,261,414 0.1866 -0.95%
2005-05-17 0 2.625 2.625 2.650 2.625 2.750 673,500 1,791,200 2.6595 0.188 0.188 0.189 0.188 0.196 9,428,461 0.1900 -4.55%
2005-05-13 0 2.750 2.725 2.775 2.725 2.775 481,000 1,321,638 2.7477 0.196 0.195 0.198 0.195 0.198 6,733,615 0.1963 -1.79%
2005-05-12 0 2.800 2.800 2.825 2.800 2.850 272,000 767,488 2.8216 0.200 0.200 0.202 0.200 0.204 3,807,782 0.2016 -2.61%
2005-05-11 0 2.875 2.850 2.875 2.825 2.875 365,500 1,042,663 2.8527 0.205 0.204 0.205 0.202 0.205 5,116,708 0.2038 0.88%
2005-05-10 0 2.850 2.850 2.875 2.850 2.875 185,500 529,875 2.8565 0.204 0.204 0.205 0.204 0.205 2,596,852 0.2040 -0.87%
2005-05-09 0 2.875 2.850 2.900 2.850 2.900 292,500 840,125 2.8722 0.205 0.204 0.207 0.204 0.207 4,094,766 0.2052 -0.86%
2005-05-06 0 2.900 2.850 2.875 2.825 2.900 1,017,000 2,894,825 2.8464 0.207 0.204 0.205 0.202 0.207 14,237,186 0.2033 0.87%
2005-05-05 0 2.875 2.850 2.875 2.825 2.900 243,000 696,763 2.8673 0.205 0.204 0.205 0.202 0.207 3,401,806 0.2048 0.88%
2005-05-04 0 2.850 2.825 2.850 2.825 2.875 744,500 2,122,138 2.8504 0.204 0.202 0.204 0.202 0.205 10,422,404 0.2036 -0.87%
2005-05-03 0 2.875 2.850 2.875 2.850 2.900 195,500 562,175 2.8756 0.205 0.204 0.205 0.204 0.207 2,736,844 0.2054 -1.71%
2005-04-29 0 2.925 2.875 2.925 2.875 2.925 433,500 1,258,613 2.9034 0.209 0.205 0.209 0.205 0.209 6,068,653 0.2074 0.00%
2005-04-28 0 2.925 2.900 2.925 2.900 2.925 308,500 900,363 2.9185 0.209 0.207 0.209 0.207 0.209 4,318,753 0.2085 1.74%
2005-04-27 0 2.875 2.875 2.900 2.875 2.900 188,500 546,575 2.8996 0.205 0.205 0.207 0.205 0.207 2,638,849 0.2071 -0.86%
2005-04-26 0 2.900 2.900 2.925 2.900 2.925 197,500 577,288 2.9230 0.207 0.207 0.209 0.207 0.209 2,764,842 0.2088 -1.69%
2005-04-25 0 2.950 2.950 2.975 2.875 2.950 713,500 2,089,325 2.9283 0.211 0.211 0.213 0.205 0.211 9,988,429 0.2092 2.61%
2005-04-22 0 2.875 2.875 2.900 2.850 2.900 145,500 417,963 2.8726 0.205 0.205 0.207 0.204 0.207 2,036,884 0.2052 0.88%
2005-04-21 0 2.850 2.850 2.875 2.850 2.900 383,000 1,093,475 2.8550 0.204 0.204 0.205 0.204 0.207 5,361,694 0.2039 -1.72%
2005-04-20 0 2.900 2.900 2.925 2.900 2.975 222,000 649,550 2.9259 0.207 0.207 0.209 0.207 0.213 3,107,822 0.2090 -1.69%
2005-04-19 0 2.950 2.925 2.950 2.900 2.975 782,000 2,305,288 2.9479 0.211 0.209 0.211 0.207 0.213 10,947,374 0.2106 1.72%
2005-04-18 0 2.900 2.875 2.925 2.850 2.925 1,049,500 3,030,863 2.8879 0.207 0.205 0.209 0.204 0.209 14,692,160 0.2063 0.00%
2005-04-15 0 2.900 2.900 2.925 2.900 2.925 874,500 2,538,813 2.9032 0.207 0.207 0.209 0.207 0.209 12,242,300 0.2074 -0.85%
2005-04-14 0 2.925 2.925 2.950 2.925 2.950 588,100 1,729,170 2.9403 0.209 0.209 0.211 0.209 0.211 8,232,929 0.2100 -0.85%
2005-04-13 0 2.950 2.925 2.950 2.875 2.975 804,000 2,362,188 2.9380 0.211 0.209 0.211 0.205 0.213 11,255,357 0.2099 2.61%
2005-04-12 0 2.875 2.875 2.900 2.875 2.925 244,500 709,163 2.9005 0.205 0.205 0.207 0.205 0.209 3,422,804 0.2072 -1.71%
2005-04-11 0 2.925 2.925 2.950 2.900 2.975 783,500 2,290,988 2.9240 0.209 0.209 0.211 0.207 0.213 10,968,373 0.2089 -1.68%
2005-04-08 0 2.975 2.950 2.975 2.900 2.975 512,000 1,512,938 2.9550 0.213 0.211 0.213 0.207 0.213 7,167,590 0.2111 1.71%
2005-04-07 0 2.925 2.925 2.950 2.900 2.925 324,000 946,750 2.9221 0.209 0.209 0.211 0.207 0.209 4,535,741 0.2087 0.86%
2005-04-06 0 2.900 2.900 2.925 2.850 2.925 950,000 2,750,613 2.8954 0.207 0.207 0.209 0.204 0.209 13,299,240 0.2068 2.45%
2005-04-04 0 2.925 2.950 2.975 2.875 2.950 711,000 2,083,688 2.9306 0.202 0.204 0.206 0.199 0.204 10,284,868 0.2026 0.86%
2005-04-01 0 2.900 2.875 2.900 2.850 2.925 1,648,000 4,761,300 2.8891 0.200 0.199 0.200 0.197 0.202 23,838,905 0.1997 -1.69%
2005-03-31 0 2.950 2.925 2.950 2.900 2.975 1,241,500 3,661,538 2.9493 0.204 0.202 0.204 0.200 0.206 17,958,739 0.2039 0.85%
2005-03-30 0 2.925 2.900 2.925 2.900 3.050 2,321,500 6,832,013 2.9429 0.202 0.200 0.202 0.200 0.211 33,581,322 0.2034 -3.31%
2005-03-29 0 3.025 3.025 3.050 3.000 3.075 1,560,000 4,735,050 3.0353 0.209 0.209 0.211 0.207 0.213 22,565,954 0.2098 -1.63%
2005-03-24 0 3.075 3.050 3.075 3.050 3.150 1,760,500 5,438,425 3.0891 0.213 0.211 0.213 0.211 0.218 25,466,258 0.2136 -0.81%
2005-03-23 0 3.100 3.075 3.100 3.075 3.125 1,050,000 3,255,438 3.1004 0.214 0.213 0.214 0.213 0.216 15,188,623 0.2143 0.00%
2005-03-22 0 3.100 3.100 3.125 3.100 3.175 835,500 2,617,113 3.1324 0.214 0.214 0.216 0.214 0.219 12,085,804 0.2165 -2.36%
2005-03-21 0 3.175 3.150 3.175 3.125 3.225 1,361,000 4,299,375 3.1590 0.219 0.218 0.219 0.216 0.223 19,687,349 0.2184 -1.55%
2005-03-18 0 3.225 3.200 3.225 3.200 3.300 1,189,500 3,841,763 3.2297 0.223 0.221 0.223 0.221 0.228 17,206,540 0.2233 -1.53%
2005-03-17 0 3.275 3.250 3.275 3.250 3.300 2,646,500 8,670,113 3.2761 0.226 0.225 0.226 0.225 0.228 38,282,563 0.2265 0.77%
2005-03-16 0 3.250 3.225 3.250 3.225 3.250 821,500 2,656,338 3.2335 0.225 0.223 0.225 0.223 0.225 11,883,289 0.2235 -0.76%
2005-03-15 0 3.275 3.250 3.275 3.225 3.300 950,000 3,088,400 3.2509 0.226 0.225 0.226 0.223 0.228 13,742,088 0.2247 0.00%
2005-03-14 0 3.275 3.275 3.300 3.250 3.300 1,235,000 4,046,325 3.2764 0.226 0.226 0.228 0.225 0.228 17,864,714 0.2265 -0.76%
2005-03-11 0 3.300 3.275 3.300 3.250 3.350 1,519,000 5,028,500 3.3104 0.228 0.226 0.228 0.225 0.232 21,972,875 0.2289 1.54%
2005-03-10 0 3.250 3.200 3.250 3.175 3.250 2,443,090 7,837,620 3.2081 0.225 0.221 0.225 0.219 0.225 35,340,165 0.2218 0.00%
2005-03-09 0 3.250 3.250 3.275 3.200 3.275 1,993,000 6,484,375 3.2536 0.225 0.225 0.226 0.221 0.226 28,829,453 0.2249 1.56%
2005-03-08 0 3.200 3.175 3.200 3.150 3.200 904,500 2,866,663 3.1693 0.221 0.219 0.221 0.218 0.221 13,083,914 0.2191 1.59%
2005-03-07 0 3.150 3.125 3.150 3.100 3.175 3,591,768 11,295,973 3.1450 0.218 0.216 0.218 0.214 0.219 51,956,200 0.2174 2.44%
2005-03-04 0 3.075 3.075 3.125 3.050 3.175 3,149,300 9,827,823 3.1206 0.213 0.213 0.216 0.211 0.219 45,555,743 0.2157 -2.38%
2005-03-03 0 3.150 3.100 3.150 3.125 3.200 2,900,500 9,144,363 3.1527 0.218 0.214 0.218 0.216 0.221 41,956,763 0.2179 0.00%
2005-03-02 0 3.150 3.150 3.175 3.150 3.250 2,459,833 7,871,628 3.2001 0.218 0.218 0.219 0.218 0.225 35,582,358 0.2212 -3.08%
2005-03-01 0 3.250 3.225 3.250 3.225 3.300 1,389,500 4,512,488 3.2476 0.225 0.223 0.225 0.223 0.228 20,099,611 0.2245 -2.26%
2005-02-28 0 3.325 3.325 3.350 3.300 3.350 633,000 2,102,688 3.3218 0.230 0.230 0.232 0.228 0.232 9,156,570 0.2296 0.00%
2005-02-25 0 3.325 3.325 3.350 3.275 3.400 2,017,000 6,695,338 3.3195 0.230 0.230 0.232 0.226 0.235 29,176,622 0.2295 -0.75%
2005-02-24 0 3.350 3.350 3.375 3.300 3.400 2,976,000 9,979,100 3.3532 0.232 0.232 0.233 0.228 0.235 43,048,897 0.2318 0.75%
2005-02-23 0 3.325 3.300 3.325 3.150 3.350 2,527,500 8,337,613 3.2988 0.230 0.228 0.230 0.218 0.232 36,561,185 0.2280 2.31%
2005-02-22 0 3.250 3.225 3.250 3.200 3.250 1,108,500 3,572,863 3.2232 0.225 0.223 0.225 0.221 0.225 16,034,846 0.2228 0.78%
2005-02-21 0 3.225 3.225 3.250 3.225 3.300 2,309,500 7,510,863 3.2522 0.223 0.223 0.225 0.223 0.228 33,407,738 0.2248 -3.01%
2005-02-18 0 3.325 3.300 3.325 3.250 3.325 3,138,500 10,281,825 3.2760 0.230 0.228 0.230 0.225 0.230 45,399,518 0.2265 2.31%
2005-02-17 0 3.250 3.250 3.300 3.250 3.300 2,262,500 7,395,538 3.2687 0.225 0.225 0.228 0.225 0.228 32,727,866 0.2260 0.00%
2005-02-16 0 3.250 3.250 3.275 3.200 3.250 1,676,500 5,404,938 3.2239 0.225 0.225 0.226 0.221 0.225 24,251,168 0.2229 0.78%
2005-02-15 0 3.225 3.200 3.225 3.200 3.250 632,000 2,035,400 3.2206 0.223 0.221 0.223 0.221 0.225 9,142,105 0.2226 -0.77%
2005-02-14 0 3.250 3.200 3.250 3.175 3.250 827,500 2,657,975 3.2121 0.225 0.221 0.225 0.219 0.225 11,970,081 0.2221 1.56%
2005-02-08 0 3.200 3.200 3.225 3.175 3.250 594,500 1,910,625 3.2138 0.221 0.221 0.223 0.219 0.225 8,599,654 0.2222 -0.78%
2005-02-07 0 3.225 3.200 3.250 3.125 3.250 1,455,000 4,647,650 3.1943 0.223 0.221 0.225 0.216 0.225 21,047,092 0.2208 2.38%
2005-02-04 0 3.150 3.125 3.150 3.100 3.175 1,254,000 3,921,095 3.1269 0.218 0.216 0.218 0.214 0.219 18,139,556 0.2162 -0.79%
2005-02-03 0 3.175 3.175 3.200 3.100 3.225 1,334,000 4,208,500 3.1548 0.219 0.219 0.221 0.214 0.223 19,296,784 0.2181 -1.55%
2005-02-02 0 3.225 3.250 3.275 3.225 3.300 1,228,500 3,998,725 3.2550 0.223 0.225 0.226 0.223 0.228 17,770,689 0.2250 -3.73%
2005-02-01 0 3.350 3.325 3.350 3.325 3.425 97,500 328,238 3.3665 0.232 0.230 0.232 0.230 0.237 1,410,372 0.2327 -1.47%
2005-01-31 0 3.400 3.375 3.400 3.375 3.425 190,500 646,313 3.3927 0.235 0.233 0.235 0.233 0.237 2,755,650 0.2345 1.49%
2005-01-28 0 3.350 3.350 3.400 3.350 3.450 121,000 407,863 3.3708 0.232 0.232 0.235 0.232 0.239 1,750,308 0.2330 -0.74%
2005-01-27 0 3.375 3.375 3.400 3.325 3.450 205,000 696,738 3.3987 0.233 0.233 0.235 0.230 0.239 2,965,398 0.2350 -0.74%
2005-01-26 0 3.400 3.375 3.400 3.325 3.400 126,000 425,350 3.3758 0.235 0.233 0.235 0.230 0.235 1,822,635 0.2334 0.74%
2005-01-25 0 3.375 3.300 3.375 3.300 3.375 80,000 266,863 3.3358 0.233 0.228 0.233 0.228 0.233 1,157,228 0.2306 1.50%
2005-01-24 0 3.325 3.300 3.325 3.300 3.350 128,500 427,250 3.3249 0.230 0.228 0.230 0.228 0.232 1,858,798 0.2299 -0.75%
2005-01-21 0 3.350 3.325 3.350 3.300 3.350 152,500 509,213 3.3391 0.232 0.230 0.232 0.228 0.232 2,205,967 0.2308 0.75%
2005-01-20 0 3.325 3.325 3.350 3.325 3.375 86,500 289,463 3.3464 0.230 0.230 0.232 0.230 0.233 1,251,253 0.2313 -0.75%
2005-01-19 0 3.350 3.350 3.375 3.325 3.350 392,000 1,309,825 3.3414 0.232 0.232 0.233 0.230 0.232 5,670,419 0.2310 0.00%
2005-01-18 0 3.350 3.325 3.375 3.325 3.375 72,000 241,063 3.3481 0.232 0.230 0.233 0.230 0.233 1,041,506 0.2315 -0.74%
2005-01-17 0 3.375 3.350 3.375 3.350 3.375 160,520 539,378 3.3602 0.233 0.232 0.233 0.232 0.233 2,321,979 0.2323 0.75%
2005-01-14 0 3.350 3.350 3.375 3.350 3.400 98,000 329,425 3.3615 0.232 0.232 0.233 0.232 0.235 1,417,605 0.2324 -1.47%
2005-01-13 0 3.400 3.350 3.400 3.350 3.400 183,500 619,138 3.3740 0.235 0.232 0.235 0.232 0.235 2,654,393 0.2333 0.74%
2005-01-12 0 3.375 3.375 3.400 3.350 3.400 113,500 383,388 3.3779 0.233 0.233 0.235 0.232 0.235 1,641,818 0.2335 -0.74%
2005-01-11 0 3.400 3.375 3.425 3.350 3.400 69,500 235,763 3.3923 0.235 0.233 0.237 0.232 0.235 1,005,342 0.2345 0.00%
2005-01-10 0 3.400 3.350 3.400 3.350 3.400 132,000 443,650 3.3610 0.235 0.232 0.235 0.232 0.235 1,909,427 0.2323 1.49%
2005-01-07 0 3.350 3.350 3.400 3.350 3.550 521,500 1,794,850 3.4417 0.232 0.232 0.235 0.232 0.245 7,543,683 0.2379 -1.47%
2005-01-06 0 3.400 3.350 3.425 3.350 3.400 231,000 779,038 3.3725 0.235 0.232 0.237 0.232 0.235 3,341,497 0.2331 0.00%
2005-01-05 0 3.400 3.350 3.400 3.350 3.450 698,000 2,354,038 3.3725 0.235 0.232 0.235 0.232 0.239 10,096,818 0.2331 -1.45%
2005-01-04 0 3.450 3.425 3.450 3.350 3.450 1,081,500 3,706,050 3.4268 0.239 0.237 0.239 0.232 0.239 15,644,282 0.2369 -1.43%
2005-01-03 0 3.500 3.500 3.550 3.500 3.550 279,500 982,388 3.5148 0.242 0.242 0.245 0.242 0.245 4,043,067 0.2430 -2.10%
2004-12-31 0 3.575 3.525 3.575 3.475 3.575 162,500 571,638 3.5178 0.247 0.244 0.247 0.240 0.247 2,350,620 0.2432 2.14%
2004-12-30 0 3.500 3.500 3.525 3.500 3.600 515,000 1,811,775 3.5180 0.242 0.242 0.244 0.242 0.249 7,449,658 0.2432 -1.41%
2004-12-29 0 3.550 3.525 3.550 3.525 3.575 81,000 287,250 3.5463 0.245 0.244 0.245 0.244 0.247 1,171,694 0.2452 0.71%
2004-12-28 0 3.525 3.525 3.575 3.525 3.550 115,000 405,750 3.5283 0.244 0.244 0.247 0.244 0.245 1,663,516 0.2439 0.00%
2004-12-24 0 3.525 3.525 3.550 3.525 3.550 88,000 310,550 3.5290 0.244 0.244 0.245 0.244 0.245 1,272,951 0.2440 0.00%
2004-12-23 0 3.525 3.525 3.550 3.475 3.550 114,000 402,800 3.5333 0.244 0.244 0.245 0.240 0.245 1,649,051 0.2443 0.00%
2004-12-22 0 3.525 3.525 3.550 3.525 3.575 296,500 1,045,975 3.5277 0.244 0.244 0.245 0.244 0.247 4,288,978 0.2439 -1.40%
2004-12-21 0 3.575 3.550 3.575 3.525 3.575 146,000 516,613 3.5384 0.247 0.245 0.247 0.244 0.247 2,111,942 0.2446 0.70%
2004-12-20 0 3.550 3.525 3.550 3.525 3.550 94,500 333,950 3.5339 0.245 0.244 0.245 0.244 0.245 1,366,976 0.2443 0.71%
2004-12-17 0 3.525 3.500 3.525 3.475 3.575 934,000 3,277,613 3.5092 0.244 0.242 0.244 0.240 0.247 13,510,642 0.2426 -2.76%
2004-12-16 0 3.625 3.625 3.650 3.550 3.650 406,500 1,454,513 3.5781 0.251 0.251 0.252 0.245 0.252 5,880,167 0.2474 0.69%
2004-12-15 0 3.600 3.600 3.625 3.500 3.750 1,484,500 5,324,438 3.5867 0.249 0.249 0.251 0.242 0.259 21,473,820 0.2480 0.00%
2004-12-14 0 3.600 3.600 3.625 3.600 3.700 197,500 718,563 3.6383 0.249 0.249 0.251 0.249 0.256 2,856,908 0.2515 0.70%
2004-12-13 0 3.575 3.550 3.625 3.425 3.700 655,167 2,343,922 3.5776 0.247 0.245 0.251 0.237 0.256 9,477,223 0.2473 4.38%
2004-12-10 0 3.425 3.400 3.450 3.425 3.550 866,500 2,997,863 3.4597 0.237 0.235 0.239 0.237 0.245 12,534,230 0.2392 -3.52%
2004-12-09 0 3.550 3.550 3.575 3.525 3.600 654,500 2,336,888 3.5705 0.245 0.245 0.247 0.244 0.249 9,467,575 0.2468 0.00%
2004-12-08 0 3.550 3.500 3.550 3.500 3.725 1,148,500 4,140,125 3.6048 0.245 0.242 0.245 0.242 0.258 16,613,461 0.2492 -4.70%
2004-12-07 0 3.725 3.725 3.750 3.725 3.800 342,500 1,287,650 3.7596 0.258 0.258 0.259 0.258 0.263 4,954,384 0.2599 -1.32%
2004-12-06 0 3.775 3.750 3.775 3.725 3.775 193,500 724,738 3.7454 0.261 0.259 0.261 0.258 0.261 2,799,046 0.2589 0.00%
2004-12-03 0 3.775 3.725 3.775 3.725 3.775 252,000 942,963 3.7419 0.261 0.258 0.261 0.258 0.261 3,645,270 0.2587 1.34%
2004-12-02 0 3.725 3.725 3.750 3.725 3.775 301,500 1,132,013 3.7546 0.258 0.258 0.259 0.258 0.261 4,361,305 0.2596 0.00%
2004-12-01 0 3.725 3.725 3.750 3.725 3.800 284,500 1,061,700 3.7318 0.258 0.258 0.259 0.258 0.263 4,115,394 0.2580 -1.32%
2004-11-30 0 3.775 3.750 3.800 3.775 3.850 183,000 692,688 3.7852 0.261 0.259 0.263 0.261 0.266 2,647,160 0.2617 -0.66%
2004-11-29 0 3.800 3.800 3.850 3.800 3.875 370,000 1,415,588 3.8259 0.263 0.263 0.266 0.263 0.268 5,352,181 0.2645 0.00%
2004-11-26 0 3.800 3.775 3.800 3.750 3.850 431,500 1,646,625 3.8160 0.263 0.261 0.263 0.259 0.266 6,241,801 0.2638 2.01%
2004-11-25 0 3.725 3.725 3.750 3.700 3.800 324,500 1,217,450 3.7518 0.258 0.258 0.259 0.256 0.263 4,694,008 0.2594 -1.32%
2004-11-24 0 3.775 3.750 3.775 3.700 3.800 563,500 2,113,300 3.7503 0.261 0.259 0.261 0.256 0.263 8,151,228 0.2593 0.67%
2004-11-23 0 3.750 3.750 3.775 3.700 3.800 240,500 906,325 3.7685 0.259 0.259 0.261 0.256 0.263 3,478,918 0.2605 -0.66%
2004-11-22 0 3.775 3.750 3.775 3.725 3.800 358,500 1,341,988 3.7433 0.261 0.259 0.261 0.258 0.263 5,185,830 0.2588 -0.66%
2004-11-19 0 3.800 3.800 3.825 3.750 3.850 804,000 3,054,913 3.7996 0.263 0.263 0.264 0.259 0.266 11,630,146 0.2627 -0.65%
2004-11-18 0 3.825 3.825 3.850 3.800 3.850 311,500 1,194,513 3.8347 0.264 0.264 0.266 0.263 0.266 4,505,958 0.2651 -0.65%
2004-11-17 0 3.850 3.825 3.850 3.825 3.850 519,500 1,992,888 3.8362 0.266 0.264 0.266 0.264 0.266 7,514,752 0.2652 0.00%
2004-11-16 0 3.850 3.825 3.850 3.800 3.875 886,500 3,423,813 3.8622 0.266 0.264 0.266 0.263 0.268 12,823,537 0.2670 1.32%
2004-11-15 0 3.800 3.800 3.825 3.775 3.850 501,500 1,911,788 3.8121 0.263 0.263 0.264 0.261 0.266 7,254,376 0.2635 0.00%
2004-11-12 0 3.800 3.800 3.825 3.800 3.850 542,000 2,073,400 3.8255 0.263 0.263 0.264 0.263 0.266 7,840,223 0.2645 0.00%
2004-11-11 0 3.800 3.775 3.800 3.750 3.850 640,870 2,440,069 3.8074 0.263 0.261 0.263 0.259 0.266 9,270,412 0.2632 0.66%
2004-11-10 0 3.775 3.775 3.800 3.750 3.850 1,058,500 4,019,088 3.7970 0.261 0.261 0.263 0.259 0.266 15,311,579 0.2625 0.00%
2004-11-09 0 3.775 3.750 3.775 3.750 3.800 647,500 2,449,325 3.7827 0.261 0.259 0.261 0.259 0.263 9,366,318 0.2615 0.67%
2004-11-08 0 3.750 3.725 3.775 3.725 3.800 490,500 1,856,325 3.7846 0.259 0.258 0.261 0.258 0.263 7,095,257 0.2616 -0.66%
2004-11-05 0 3.775 3.775 3.800 3.750 3.800 327,000 1,234,850 3.7763 0.261 0.261 0.263 0.259 0.263 4,730,171 0.2611 0.00%
2004-11-04 0 3.775 3.750 3.775 3.725 3.800 296,000 1,112,238 3.7576 0.261 0.259 0.261 0.258 0.263 4,281,745 0.2598 0.00%
2004-11-03 0 3.775 3.775 3.800 3.675 3.800 811,000 3,031,688 3.7382 0.261 0.261 0.263 0.254 0.263 11,731,403 0.2584 0.67%
2004-11-02 0 3.750 3.750 3.775 3.700 3.775 248,000 925,263 3.7309 0.259 0.259 0.261 0.256 0.261 3,587,408 0.2579 2.04%
2004-11-01 0 3.675 3.650 3.700 3.625 3.725 89,000 327,588 3.6808 0.254 0.252 0.256 0.251 0.258 1,287,417 0.2545 0.00%
2004-10-29 0 3.675 3.675 3.700 3.650 3.725 276,500 1,016,600 3.6767 0.254 0.254 0.256 0.252 0.258 3,999,671 0.2542 -2.00%
2004-10-28 0 3.750 3.750 3.800 3.750 3.850 764,500 2,896,050 3.7882 0.259 0.259 0.263 0.259 0.266 11,058,764 0.2619 0.67%
2004-10-27 0 3.725 3.700 3.725 3.675 3.725 283,000 1,049,950 3.7101 0.258 0.256 0.258 0.254 0.258 4,093,696 0.2565 0.68%
2004-10-26 0 3.700 3.675 3.700 3.625 3.700 224,000 826,400 3.6893 0.256 0.254 0.256 0.251 0.256 3,240,240 0.2550 1.37%
2004-10-25 0 3.650 3.625 3.650 3.600 3.700 471,000 1,714,788 3.6407 0.252 0.251 0.252 0.249 0.256 6,813,182 0.2517 -1.35%
2004-10-21 0 3.700 3.675 3.725 3.675 3.725 115,500 427,550 3.7017 0.256 0.254 0.258 0.254 0.258 1,670,749 0.2559 -0.67%
2004-10-20 0 3.725 3.700 3.725 3.675 3.750 245,000 905,550 3.6961 0.258 0.256 0.258 0.254 0.259 3,544,012 0.2555 -1.32%
2004-10-19 0 3.775 3.675 3.775 3.675 3.800 288,500 1,079,063 3.7403 0.261 0.254 0.261 0.254 0.263 4,173,255 0.2586 3.42%
2004-10-18 0 3.650 3.650 3.700 3.650 3.775 131,500 486,225 3.6975 0.252 0.252 0.256 0.252 0.261 1,902,194 0.2556 -2.67%
2004-10-15 0 3.750 3.725 3.750 3.625 3.750 612,500 2,269,388 3.7051 0.259 0.258 0.259 0.251 0.259 8,860,030 0.2561 2.74%
2004-10-14 0 3.650 3.650 3.700 3.575 3.700 1,790,000 6,511,875 3.6379 0.252 0.252 0.256 0.247 0.256 25,892,986 0.2515 -2.01%
2004-10-13 0 3.725 3.775 3.800 3.725 3.900 1,384,000 5,236,900 3.7839 0.258 0.261 0.263 0.258 0.270 20,020,052 0.2616 -4.49%
2004-10-12 0 3.900 3.900 3.925 3.900 4.000 467,000 1,828,713 3.9159 0.270 0.270 0.271 0.270 0.277 6,755,321 0.2707 -1.27%
2004-10-11 0 3.950 3.950 3.975 3.900 4.000 1,195,500 4,717,488 3.9460 0.273 0.273 0.275 0.270 0.277 17,293,332 0.2728 1.28%
2004-10-08 0 3.900 3.900 3.925 3.850 4.100 3,150,000 12,571,038 3.9908 0.270 0.270 0.271 0.266 0.283 45,565,869 0.2759 -0.64%
2004-10-07 0 3.925 3.925 3.950 3.825 3.950 1,291,500 5,036,063 3.8994 0.271 0.271 0.273 0.264 0.273 18,682,006 0.2696 1.95%
2004-10-06 0 3.850 3.850 3.875 3.825 3.950 943,500 3,662,850 3.8822 0.266 0.266 0.268 0.264 0.273 13,648,063 0.2684 -1.28%
2004-10-05 0 3.900 3.900 3.925 3.825 3.925 1,425,000 5,531,025 3.8814 0.270 0.270 0.271 0.264 0.271 20,613,131 0.2683 2.63%
2004-10-04 0 3.800 3.800 3.825 3.775 3.850 977,500 3,736,475 3.8225 0.263 0.263 0.264 0.261 0.266 14,139,885 0.2643 2.70%
2004-09-30 0 3.700 3.700 3.725 3.700 3.850 357,000 1,337,525 3.7466 0.256 0.256 0.258 0.256 0.266 5,164,132 0.2590 0.00%
2004-09-28 0 3.700 3.675 3.700 3.675 3.750 622,000 2,306,900 3.7088 0.256 0.254 0.256 0.254 0.259 8,997,451 0.2564 -1.99%
2004-09-27 0 3.775 3.750 3.775 3.725 3.775 513,500 1,928,050 3.7547 0.261 0.259 0.261 0.258 0.261 7,427,960 0.2596 1.34%
2004-09-24 0 3.725 3.700 3.725 3.700 3.850 824,000 3,093,225 3.7539 0.258 0.256 0.258 0.256 0.266 11,919,453 0.2595 -3.87%
2004-09-23 0 3.875 3.850 3.875 3.800 3.875 829,000 3,198,575 3.8584 0.268 0.266 0.268 0.263 0.268 11,991,780 0.2667 0.65%
2004-09-22 0 3.850 3.850 3.875 3.750 3.950 2,298,000 8,911,763 3.8781 0.266 0.266 0.268 0.259 0.273 33,241,386 0.2681 3.36%
2004-09-21 0 7.450 7.400 7.450 7.300 7.500 713,500 5,299,025 7.4268 0.258 0.256 0.258 0.252 0.259 20,642,062 0.2567 2.05%
2004-09-20 0 7.300 7.300 7.350 7.250 7.500 643,000 4,758,075 7.3998 0.252 0.252 0.254 0.251 0.259 18,602,447 0.2558 -1.35%
2004-09-17 0 7.400 7.350 7.400 7.200 7.500 1,961,500 14,482,750 7.3835 0.256 0.254 0.256 0.249 0.259 56,747,589 0.2552 1.37%
2004-09-16 0 7.300 7.250 7.300 7.150 7.300 869,000 6,279,275 7.2259 0.252 0.251 0.252 0.247 0.252 25,140,787 0.2498 2.10%
2004-09-15 0 7.150 7.150 7.200 7.050 7.200 562,000 4,027,350 7.1661 0.247 0.247 0.249 0.244 0.249 16,259,059 0.2477 0.70%
2004-09-14 0 7.100 7.050 7.100 7.050 7.150 250,000 1,771,150 7.0846 0.245 0.244 0.245 0.244 0.247 7,232,678 0.2449 0.00%
2004-09-13 0 7.100 7.000 7.100 6.950 7.100 390,500 2,730,575 6.9925 0.245 0.242 0.245 0.240 0.245 11,297,442 0.2417 1.43%
2004-09-10 0 7.000 6.950 7.000 6.900 7.100 270,000 1,884,200 6.9785 0.242 0.240 0.242 0.239 0.245 7,811,292 0.2412 -1.41%
2004-09-09 0 7.100 7.050 7.100 7.050 7.200 417,500 2,957,525 7.0839 0.245 0.244 0.245 0.244 0.249 12,078,572 0.2449 -0.70%
2004-09-08 0 7.150 7.150 7.200 7.100 7.250 314,000 2,254,375 7.1795 0.247 0.247 0.249 0.245 0.251 9,084,243 0.2482 0.70%
2004-09-07 0 7.100 7.100 7.150 7.100 7.200 314,500 2,237,850 7.1156 0.245 0.245 0.247 0.245 0.249 9,098,708 0.2460 -0.70%
2004-09-06 0 7.150 7.100 7.150 7.100 7.150 183,500 1,307,575 7.1257 0.247 0.245 0.247 0.245 0.247 5,308,785 0.2463 1.42%
2004-09-03 0 7.050 7.050 7.100 7.000 7.200 481,000 3,399,200 7.0669 0.244 0.244 0.245 0.242 0.249 13,915,672 0.2443 -1.40%
2004-09-02 0 7.150 7.100 7.150 7.100 7.200 319,500 2,286,575 7.1567 0.247 0.245 0.247 0.245 0.249 9,243,362 0.2474 0.00%
2004-09-01 0 7.150 7.150 7.200 7.100 7.250 248,500 1,779,525 7.1611 0.247 0.247 0.249 0.245 0.251 7,189,282 0.2475 0.70%
2004-08-31 0 7.100 7.100 7.150 7.100 7.250 197,000 1,403,150 7.1226 0.245 0.245 0.247 0.245 0.251 5,699,350 0.2462 -2.07%
2004-08-30 0 7.250 7.150 7.250 7.150 7.350 700,000 5,052,900 7.2184 0.251 0.247 0.251 0.247 0.254 20,251,497 0.2495 2.11%
2004-08-27 0 7.100 7.100 7.150 7.100 7.300 576,000 4,131,725 7.1731 0.245 0.245 0.247 0.245 0.252 16,664,089 0.2479 -2.07%
2004-08-26 0 7.250 7.200 7.250 7.000 7.300 1,242,500 8,916,125 7.1760 0.251 0.249 0.251 0.242 0.252 35,946,408 0.2480 3.57%
2004-08-25 0 7.000 7.000 7.050 6.850 7.100 571,000 3,967,950 6.9491 0.242 0.242 0.244 0.237 0.245 16,519,436 0.2402 2.19%
2004-08-24 0 6.850 6.800 6.850 6.750 6.850 469,000 3,186,825 6.7949 0.237 0.235 0.237 0.233 0.237 13,568,503 0.2349 1.48%
2004-08-23 0 6.750 6.750 6.800 6.750 6.850 323,000 2,195,400 6.7969 0.233 0.233 0.235 0.233 0.237 9,344,620 0.2349 -0.74%
2004-08-20 0 6.800 6.750 6.800 6.750 6.900 664,500 4,532,200 6.8205 0.235 0.233 0.235 0.233 0.239 19,224,457 0.2358 -2.86%
2004-08-19 0 7.000 7.000 7.050 6.850 7.100 607,500 4,266,925 7.0237 0.242 0.242 0.244 0.237 0.245 17,575,407 0.2428 1.45%
2004-08-18 0 6.900 6.850 6.900 6.700 6.950 475,870 3,275,854 6.8839 0.239 0.237 0.239 0.232 0.240 13,767,257 0.2379 2.99%
2004-08-17 0 6.700 6.700 6.750 6.700 6.850 280,000 1,900,725 6.7883 0.232 0.232 0.233 0.232 0.237 8,100,599 0.2346 -0.74%
2004-08-16 0 6.750 6.750 6.800 6.750 6.850 454,000 3,077,625 6.7789 0.233 0.233 0.235 0.233 0.237 13,134,543 0.2343 -1.46%
2004-08-13 0 6.850 6.850 6.900 6.800 6.900 325,500 2,225,225 6.8363 0.237 0.237 0.239 0.235 0.239 9,416,946 0.2363 -1.44%
2004-08-12 0 6.950 6.900 6.950 6.850 7.050 795,000 5,487,200 6.9021 0.240 0.239 0.240 0.237 0.244 22,999,915 0.2386 -2.11%
2004-08-11 0 7.100 7.050 7.100 7.000 7.250 702,000 4,983,750 7.0994 0.245 0.244 0.245 0.242 0.251 20,309,359 0.2454 -1.39%
2004-08-10 0 7.200 7.150 7.200 7.150 7.200 362,000 2,593,925 7.1655 0.249 0.247 0.249 0.247 0.249 10,472,917 0.2477 -0.69%
2004-08-09 0 7.250 7.200 7.250 7.150 7.250 236,000 1,699,900 7.2030 0.251 0.249 0.251 0.247 0.251 6,827,648 0.2490 0.00%
2004-08-06 0 7.250 7.250 7.300 7.200 7.300 296,500 2,147,450 7.2427 0.251 0.251 0.252 0.249 0.252 8,577,956 0.2503 -1.36%
2004-08-05 0 7.350 7.300 7.400 7.200 7.400 211,500 1,544,975 7.3048 0.254 0.252 0.256 0.249 0.256 6,118,845 0.2525 0.00%
2004-08-04 0 7.350 7.300 7.350 7.200 7.350 291,000 2,109,325 7.2485 0.254 0.252 0.254 0.249 0.254 8,418,837 0.2505 0.68%
2004-08-03 0 7.300 7.300 7.350 7.300 7.350 635,000 4,639,000 7.3055 0.252 0.252 0.254 0.252 0.254 18,371,001 0.2525 -0.68%
2004-08-02 0 7.350 7.300 7.350 7.250 7.500 325,000 2,389,075 7.3510 0.254 0.252 0.254 0.251 0.259 9,402,481 0.2541 -0.68%
2004-07-30 0 7.400 7.400 7.450 7.400 7.500 668,000 4,984,800 7.4623 0.256 0.256 0.258 0.256 0.259 19,325,715 0.2579 -0.67%
2004-07-29 0 7.450 7.400 7.450 7.250 7.450 609,000 4,467,250 7.3354 0.258 0.256 0.258 0.251 0.258 17,618,803 0.2536 0.68%
2004-07-28 0 7.400 7.350 7.400 7.300 7.450 728,000 5,364,050 7.3682 0.256 0.254 0.256 0.252 0.258 21,061,557 0.2547 1.37%
2004-07-27 0 7.300 7.300 7.400 7.200 7.350 453,500 3,304,525 7.2867 0.252 0.252 0.256 0.249 0.254 13,120,077 0.2519 -0.68%
2004-07-26 0 7.350 7.300 7.350 7.250 7.350 441,000 3,209,250 7.2772 0.254 0.252 0.254 0.251 0.254 12,758,443 0.2515 -0.68%
2004-07-23 0 7.400 7.350 7.400 7.300 7.450 537,000 3,956,300 7.3674 0.256 0.254 0.256 0.252 0.258 15,535,792 0.2547 0.68%
2004-07-22 0 7.350 7.350 7.400 7.200 7.400 791,000 5,806,150 7.3403 0.254 0.254 0.256 0.249 0.256 22,884,192 0.2537 0.68%
2004-07-21 0 7.300 7.300 7.350 7.200 7.350 885,500 6,451,975 7.2863 0.252 0.252 0.254 0.249 0.254 25,618,144 0.2519 2.10%
2004-07-20 0 7.150 7.150 7.200 7.100 7.200 627,500 4,482,975 7.1442 0.247 0.247 0.249 0.245 0.249 18,154,021 0.2469 -0.69%
2004-07-19 0 7.200 7.150 7.200 7.150 7.350 2,418,500 17,490,975 7.2322 0.249 0.247 0.249 0.247 0.254 69,968,923 0.2500 0.00%
2004-07-16 0 7.200 7.200 7.250 7.050 7.250 910,000 6,528,525 7.1742 0.249 0.249 0.251 0.244 0.251 26,326,947 0.2480 0.00%
2004-07-15 0 7.200 7.200 7.250 7.050 7.450 1,924,000 13,862,400 7.2050 0.249 0.249 0.251 0.244 0.258 55,662,687 0.2490 -3.36%
2004-07-14 0 7.450 7.450 7.500 7.400 7.700 873,000 6,563,850 7.5187 0.258 0.258 0.259 0.256 0.266 25,256,510 0.2599 -2.61%
2004-07-13 0 7.650 7.550 7.650 7.550 7.700 366,000 2,781,650 7.6001 0.264 0.261 0.264 0.261 0.266 10,588,640 0.2627 -0.65%
2004-07-12 0 7.700 7.700 7.800 7.700 7.900 437,500 3,397,550 7.7658 0.266 0.266 0.270 0.266 0.273 12,657,186 0.2684 -2.53%
2004-07-09 0 7.900 7.850 7.900 7.850 8.000 395,500 3,123,800 7.8984 0.273 0.271 0.273 0.271 0.277 11,442,096 0.2730 0.64%
2004-07-08 0 7.850 7.850 7.900 7.850 8.350 1,150,500 9,314,175 8.0958 0.271 0.271 0.273 0.271 0.289 33,284,782 0.2798 -5.42%
2004-07-07 0 8.300 8.250 8.300 7.850 8.350 2,154,000 17,661,150 8.1992 0.287 0.285 0.287 0.271 0.289 62,316,751 0.2834 3.75%
2004-07-06 0 8.000 7.900 7.950 7.800 8.000 568,500 4,505,550 7.9253 0.277 0.273 0.275 0.270 0.277 16,447,109 0.2739 3.23%
2004-07-05 0 7.750 7.700 7.800 7.600 7.800 226,000 1,753,250 7.7577 0.268 0.266 0.270 0.263 0.270 6,538,341 0.2681 0.00%
2004-07-02 0 7.750 7.750 7.800 7.600 7.800 405,500 3,132,350 7.7247 0.268 0.268 0.270 0.263 0.270 11,731,403 0.2670 -1.27%
2004-06-30 0 7.850 7.850 7.900 7.750 8.050 1,267,000 10,044,350 7.9277 0.271 0.271 0.273 0.268 0.278 36,655,210 0.2740 0.00%
2004-06-29 0 7.850 7.800 7.850 7.750 7.950 856,000 6,708,375 7.8369 0.271 0.270 0.271 0.268 0.275 24,764,688 0.2709 -0.63%
2004-06-28 0 7.900 7.850 7.900 7.700 7.900 812,500 6,332,600 7.7940 0.273 0.271 0.273 0.266 0.273 23,506,202 0.2694 1.94%
2004-06-25 0 7.750 7.700 7.750 7.600 7.900 917,500 7,124,100 7.7647 0.268 0.266 0.268 0.263 0.273 26,543,927 0.2684 1.97%
2004-06-24 0 7.600 7.500 7.550 7.550 7.750 1,815,500 13,843,875 7.6254 0.263 0.259 0.261 0.261 0.268 52,523,705 0.2636 0.00%
2004-06-23 0 7.600 7.550 7.600 7.350 7.600 1,076,500 8,047,150 7.4753 0.263 0.261 0.263 0.254 0.263 31,143,910 0.2584 4.83%
2004-06-21 0 7.250 7.200 7.250 7.150 7.500 1,208,000 8,794,125 7.2799 0.251 0.249 0.251 0.247 0.259 34,948,298 0.2516 1.40%
2004-06-18 0 7.150 7.150 7.200 7.050 7.350 1,676,800 11,989,550 7.1503 0.247 0.247 0.249 0.244 0.254 48,511,015 0.2472 -4.67%
2004-06-17 0 7.500 7.450 7.500 7.450 8.000 2,144,000 16,371,725 7.6361 0.259 0.258 0.259 0.258 0.277 62,027,443 0.2639 -5.66%
2004-06-16 0 7.950 7.950 8.000 7.950 8.350 1,677,500 13,525,100 8.0627 0.275 0.275 0.277 0.275 0.289 48,531,267 0.2787 -3.64%
2004-06-15 0 8.250 8.200 8.250 8.050 8.400 969,000 7,977,200 8.2324 0.285 0.283 0.285 0.278 0.290 28,033,859 0.2846 -0.60%
2004-06-14 0 8.300 8.300 8.350 8.250 8.800 2,622,100 22,153,985 8.4489 0.287 0.287 0.289 0.285 0.304 75,859,216 0.2920 -5.68%
2004-06-11 0 8.800 8.750 8.850 8.700 9.050 1,942,000 17,186,125 8.8497 0.304 0.302 0.306 0.301 0.313 56,183,440 0.3059 -1.68%
2004-06-10 0 8.950 8.900 9.000 8.850 9.050 995,000 8,890,800 8.9355 0.309 0.308 0.311 0.306 0.313 28,786,057 0.3089 -1.65%
2004-06-09 0 9.100 9.100 9.150 9.050 9.300 917,500 8,407,725 9.1637 0.315 0.315 0.316 0.313 0.321 26,543,927 0.3167 -3.19%
2004-06-08 0 9.400 9.350 9.400 9.300 9.850 674,500 6,466,125 9.5865 0.325 0.323 0.325 0.321 0.340 19,513,764 0.3314 -3.09%
2004-06-07 0 9.700 9.700 9.750 9.500 9.850 346,500 3,347,825 9.6618 0.335 0.335 0.337 0.328 0.340 10,024,491 0.3340 4.30%
2004-06-04 0 9.300 9.300 9.350 9.200 9.300 314,500 2,907,950 9.2463 0.321 0.321 0.323 0.318 0.321 9,098,708 0.3196 0.00%
2004-06-03 0 9.300 9.250 9.400 8.850 9.800 1,387,000 12,975,550 9.3551 0.321 0.320 0.325 0.306 0.339 40,126,896 0.3234 -4.62%
2004-06-02 0 9.750 9.700 9.800 9.500 9.750 203,500 1,975,700 9.7086 0.337 0.335 0.339 0.328 0.337 5,887,400 0.3356 0.52%
2004-06-01 0 9.700 9.650 9.700 9.700 10.00 831,500 8,217,075 9.8822 0.335 0.334 0.335 0.335 0.346 24,055,886 0.3416 -1.52%
2004-05-31 0 9.850 9.800 9.850 9.400 9.850 757,000 7,308,100 9.6540 0.340 0.339 0.340 0.325 0.340 21,900,548 0.3337 2.60%
2004-05-28 0 9.600 9.550 9.600 9.550 9.850 922,500 8,935,975 9.6867 0.332 0.330 0.332 0.330 0.340 26,688,580 0.3348 1.59%
2004-05-27 0 9.450 9.450 9.500 9.350 9.650 675,500 6,377,875 9.4417 0.327 0.327 0.328 0.323 0.334 19,542,695 0.3264 2.72%
2004-05-25 0 9.200 9.200 9.250 9.050 9.400 323,500 3,002,625 9.2817 0.318 0.318 0.320 0.313 0.325 9,359,085 0.3208 -1.08%
2004-05-24 0 9.300 9.300 9.350 9.100 9.400 610,500 5,659,150 9.2697 0.321 0.321 0.323 0.315 0.325 17,662,199 0.3204 2.76%
2004-05-21 0 9.050 9.050 9.100 8.650 9.100 716,000 6,342,500 8.8582 0.313 0.313 0.315 0.299 0.315 20,714,389 0.3062 4.62%
2004-05-20 0 8.650 8.650 8.700 8.550 9.000 921,000 8,052,425 8.7431 0.299 0.299 0.301 0.296 0.311 26,645,184 0.3022 -0.57%
2004-05-19 0 8.700 8.650 8.700 8.500 8.800 885,500 7,646,500 8.6352 0.301 0.299 0.301 0.294 0.304 25,618,144 0.2985 5.45%
2004-05-18 0 8.250 8.250 8.350 8.100 8.400 577,500 4,752,425 8.2293 0.285 0.285 0.289 0.280 0.290 16,707,485 0.2844 1.23%
2004-05-17 0 8.150 8.150 8.200 8.100 8.850 1,269,000 10,481,675 8.2598 0.282 0.282 0.283 0.280 0.306 36,713,072 0.2855 -7.91%
2004-05-14 0 8.850 8.800 8.900 8.800 9.250 915,000 8,194,075 8.9553 0.306 0.304 0.308 0.304 0.320 26,471,600 0.3095 -3.80%
2004-05-13 0 9.200 9.200 9.250 9.100 9.250 708,000 6,491,250 9.1684 0.318 0.318 0.320 0.315 0.320 20,482,943 0.3169 0.00%
2004-05-12 0 9.200 9.200 9.300 9.200 9.550 918,000 8,620,225 9.3902 0.318 0.318 0.321 0.318 0.330 26,558,392 0.3246 -0.54%
2004-05-11 0 9.250 9.200 9.250 9.150 9.450 984,000 9,148,475 9.2972 0.320 0.318 0.320 0.316 0.327 28,467,819 0.3214 -1.60%
2004-05-10 0 9.400 9.400 9.450 9.300 9.800 1,373,000 13,045,075 9.5011 0.325 0.325 0.327 0.321 0.339 39,721,866 0.3284 -6.00%
2004-05-07 0 10.00 9.950 10.00 9.800 10.10 521,000 5,195,250 9.9717 0.346 0.344 0.346 0.339 0.349 15,072,900 0.3447 -0.50%
2004-05-06 0 10.05 10.00 10.10 9.650 10.45 1,552,000 15,783,500 10.170 0.347 0.346 0.349 0.334 0.361 44,900,463 0.3515 3.61%
2004-05-05 0 9.700 9.650 9.750 9.300 9.950 1,889,000 18,267,025 9.6702 0.335 0.334 0.337 0.321 0.344 54,650,112 0.3343 3.19%
2004-05-04 0 9.400 9.350 9.400 8.950 9.450 1,260,000 11,530,500 9.1512 0.325 0.323 0.325 0.309 0.327 36,452,695 0.3163 6.21%
2004-05-03 0 8.850 8.800 8.850 8.700 9.400 2,182,000 19,488,550 8.9315 0.306 0.304 0.306 0.301 0.325 63,126,810 0.3087 -5.85%
2004-04-30 0 9.400 9.400 9.500 9.150 10.30 2,055,500 19,608,225 9.5394 0.325 0.325 0.328 0.316 0.356 59,467,076 0.3297 -8.74%
2004-04-29 0 10.30 10.25 10.30 10.30 10.80 859,500 8,949,725 10.413 0.356 0.354 0.356 0.356 0.373 24,865,946 0.3599 -8.44%
2004-04-28 0 11.25 11.10 11.30 11.10 11.50 215,000 2,435,800 11.329 0.389 0.384 0.391 0.384 0.398 6,220,103 0.3916 -1.32%
2004-04-27 0 11.40 11.35 11.40 11.35 11.70 289,000 3,311,650 11.459 0.394 0.392 0.394 0.392 0.404 8,360,975 0.3961 0.44%
2004-04-26 0 11.35 11.35 11.50 11.35 11.90 693,500 8,052,175 11.611 0.392 0.392 0.398 0.392 0.411 20,063,448 0.4013 -4.62%
2004-04-23 0 11.90 11.90 11.95 11.80 12.00 395,000 4,710,125 11.924 0.411 0.411 0.413 0.408 0.415 11,427,631 0.4122 0.85%
2004-04-22 0 11.80 11.80 11.85 11.65 12.00 438,000 5,164,400 11.791 0.408 0.408 0.410 0.403 0.415 12,671,651 0.4076 0.00%
2004-04-21 0 11.80 11.75 11.80 11.65 12.20 889,000 10,463,375 11.770 0.408 0.406 0.408 0.403 0.422 25,719,402 0.4068 -4.07%
2004-04-20 0 12.30 12.30 12.35 12.25 12.80 607,400 7,566,475 12.457 0.425 0.425 0.427 0.423 0.442 17,572,514 0.4306 -3.91%
2004-04-19 0 12.80 12.75 12.80 12.75 13.00 500,000 6,429,350 12.859 0.442 0.441 0.442 0.441 0.449 14,465,355 0.4445 -1.16%
2004-04-16 0 12.95 12.90 12.95 12.70 12.95 377,000 4,848,475 12.861 0.448 0.446 0.448 0.439 0.448 10,906,878 0.4445 3.19%
2004-04-15 0 12.55 12.55 12.65 12.50 12.90 619,000 7,828,325 12.647 0.434 0.434 0.437 0.432 0.446 17,908,110 0.4371 -2.33%
2004-04-14 0 12.85 12.80 12.85 12.80 13.50 1,347,100 17,541,995 13.022 0.444 0.442 0.444 0.442 0.467 38,972,560 0.4501 -5.51%
2004-04-13 0 13.60 13.40 13.65 13.20 13.65 2,282,500 30,597,875 13.405 0.470 0.463 0.472 0.456 0.472 66,034,347 0.4634 3.03%
2004-04-08 0 13.20 13.20 13.25 13.05 13.30 1,134,000 14,914,300 13.152 0.456 0.456 0.458 0.451 0.460 32,807,426 0.4546 0.76%
2004-04-07 0 13.10 13.10 13.15 13.05 13.30 1,187,500 15,626,450 13.159 0.453 0.453 0.455 0.451 0.460 34,355,219 0.4548 -0.76%
2004-04-06 0 13.20 13.20 13.25 13.00 13.25 1,427,000 18,725,675 13.122 0.456 0.456 0.458 0.449 0.458 41,284,124 0.4536 2.33%
2004-04-02 0 12.90 12.90 12.95 12.85 13.00 566,500 7,313,500 12.910 0.446 0.446 0.448 0.444 0.449 16,389,248 0.4462 -0.39%
2004-04-01 0 12.95 12.95 13.00 12.80 13.00 804,500 10,387,150 12.911 0.448 0.448 0.449 0.442 0.449 23,274,757 0.4463 0.00%
2004-03-31 0 12.95 12.90 12.95 12.60 13.00 1,804,500 23,244,125 12.881 0.448 0.446 0.448 0.436 0.449 52,205,467 0.4452 2.37%
2004-03-30 0 12.65 12.65 12.70 12.60 12.75 1,122,000 14,216,450 12.671 0.437 0.437 0.439 0.436 0.441 32,460,257 0.4380 1.20%
2004-03-29 0 12.50 12.45 12.60 12.40 12.85 780,500 9,798,700 12.554 0.432 0.430 0.436 0.429 0.444 22,580,420 0.4339 -2.34%
2004-03-26 0 12.80 12.80 12.85 12.45 13.00 1,497,500 19,066,875 12.732 0.442 0.442 0.444 0.430 0.449 43,323,739 0.4401 0.79%
2004-03-25 0 12.70 12.65 12.70 12.65 13.20 2,175,500 27,952,175 12.849 0.439 0.437 0.439 0.437 0.456 62,938,761 0.4441 -4.51%
2004-03-24 0 13.30 13.30 13.35 12.55 13.35 1,977,000 25,710,500 13.005 0.460 0.460 0.461 0.434 0.461 57,196,015 0.4495 6.40%
2004-03-23 0 12.50 12.60 12.65 12.20 12.60 514,000 6,430,975 12.512 0.432 0.436 0.437 0.422 0.436 14,870,385 0.4325 0.81%
2004-03-22 0 12.40 12.50 12.55 12.30 12.55 526,000 6,542,675 12.439 0.429 0.432 0.434 0.425 0.434 15,217,554 0.4299 -1.98%
2004-03-19 0 12.65 12.60 12.65 12.50 12.75 1,278,000 16,156,775 12.642 0.437 0.436 0.437 0.432 0.441 36,973,448 0.4370 -0.78%
2004-03-18 0 12.75 12.70 12.80 12.70 13.05 881,001 11,333,063 12.864 0.441 0.439 0.442 0.439 0.451 25,487,985 0.4446 -1.54%
2004-03-17 0 12.95 12.95 13.00 12.80 13.25 1,035,000 13,459,950 13.005 0.448 0.448 0.449 0.442 0.458 29,943,285 0.4495 1.17%
2004-03-16 0 12.80 12.85 12.90 12.65 13.00 1,058,500 13,603,150 12.851 0.442 0.444 0.446 0.437 0.449 30,623,157 0.4442 -1.16%
2004-03-15 0 12.95 12.90 13.00 12.90 13.40 1,913,500 25,131,200 13.134 0.448 0.446 0.449 0.446 0.463 55,358,915 0.4540 0.39%
2004-03-12 0 12.90 12.85 12.90 12.30 12.95 2,398,500 30,233,675 12.605 0.446 0.444 0.446 0.425 0.448 69,390,309 0.4357 -1.15%
2004-03-11 0 13.05 13.00 13.10 13.00 13.80 3,680,500 49,154,175 13.355 0.451 0.449 0.453 0.449 0.477 106,479,480 0.4616 -6.12%
2004-03-10 0 13.90 13.85 13.90 13.75 14.55 3,993,000 55,570,100 13.917 0.480 0.479 0.480 0.475 0.503 115,520,327 0.4810 -4.79%
2004-03-09 0 14.60 14.60 14.65 14.60 14.75 899,500 13,182,850 14.656 0.505 0.505 0.506 0.505 0.510 26,023,174 0.5066 -1.02%
2004-03-08 0 14.75 14.75 14.80 14.75 14.95 1,286,900 19,145,590 14.877 0.510 0.510 0.512 0.510 0.517 37,230,931 0.5142 -1.34%
2004-03-05 0 14.95 14.85 14.90 14.75 14.95 1,384,500 20,571,175 14.858 0.517 0.513 0.515 0.510 0.517 40,054,569 0.5136 0.67%
2004-03-04 0 14.85 14.85 14.90 14.75 14.95 1,504,500 22,297,725 14.821 0.513 0.513 0.515 0.510 0.517 43,526,254 0.5123 0.00%
2004-03-03 0 14.85 14.80 14.85 14.70 14.90 1,524,500 22,527,110 14.777 0.513 0.512 0.513 0.508 0.515 44,104,868 0.5108 -0.34%
2004-03-02 0 14.90 14.95 15.00 14.80 14.95 1,844,000 27,422,125 14.871 0.515 0.517 0.518 0.512 0.517 53,348,230 0.5140 0.68%
2004-03-01 0 14.80 14.85 14.90 14.75 15.10 904,000 13,450,250 14.879 0.512 0.513 0.515 0.510 0.522 26,153,362 0.5143 -1.33%
2004-02-27 0 15.00 15.00 15.05 14.95 15.10 983,000 14,772,600 15.028 0.518 0.518 0.520 0.517 0.522 28,438,888 0.5195 0.00%
2004-02-26 0 15.00 15.05 15.10 14.85 15.05 506,500 7,567,900 14.942 0.518 0.520 0.522 0.513 0.520 14,653,405 0.5165 1.01%
2004-02-25 0 14.85 14.95 15.00 14.80 15.05 874,500 13,029,725 14.900 0.513 0.517 0.518 0.512 0.520 25,299,906 0.5150 -1.00%
2004-02-24 0 15.00 14.95 15.00 14.95 15.15 1,107,000 16,671,250 15.060 0.518 0.517 0.518 0.517 0.524 32,026,297 0.5205 -0.33%
2004-02-23 0 15.05 15.00 15.05 14.75 15.05 1,277,000 19,080,375 14.942 0.520 0.518 0.520 0.510 0.520 36,944,517 0.5165 2.03%
2004-02-20 0 14.75 14.70 14.80 14.70 15.30 4,436,500 66,225,225 14.927 0.510 0.508 0.512 0.508 0.529 128,351,097 0.5160 -3.28%
2004-02-19 0 15.25 15.25 15.30 15.25 15.75 2,332,000 35,983,875 15.430 0.527 0.527 0.529 0.527 0.544 67,466,417 0.5334 -3.17%
2004-02-18 0 15.75 15.75 15.80 15.75 16.10 2,384,000 37,864,875 15.883 0.544 0.544 0.546 0.544 0.557 68,970,814 0.5490 -0.94%
2004-02-17 0 15.90 15.85 15.95 15.65 16.20 5,037,000 80,527,325 15.987 0.550 0.548 0.551 0.541 0.560 145,723,989 0.5526 0.32%
2004-02-16 0 15.85 15.80 15.85 15.25 15.85 8,915,000 138,263,875 15.509 0.548 0.546 0.548 0.527 0.548 257,917,285 0.5361 8.56%
2004-02-13 0 14.60 14.75 14.80 14.50 14.75 2,178,200 31,855,335 14.625 0.505 0.510 0.512 0.501 0.510 63,016,874 0.5055 0.34%
2004-02-12 0 14.55 14.60 14.65 14.55 14.80 1,646,000 23,998,025 14.580 0.503 0.505 0.506 0.503 0.512 47,619,950 0.5039 -0.68%
2004-02-11 0 14.65 14.65 14.70 14.65 14.85 1,051,000 15,433,575 14.685 0.506 0.506 0.508 0.506 0.513 30,406,177 0.5076 -0.34%
2004-02-10 0 14.70 14.65 14.75 14.65 14.90 1,698,000 25,140,825 14.806 0.508 0.506 0.510 0.506 0.515 49,124,347 0.5118 -1.01%
2004-02-09 0 14.85 14.80 14.85 14.75 14.95 1,745,000 25,866,675 14.823 0.513 0.512 0.513 0.510 0.517 50,484,090 0.5124 1.02%
2004-02-06 0 14.70 14.65 14.70 14.65 14.80 1,213,500 17,851,150 14.710 0.508 0.506 0.508 0.506 0.512 35,107,417 0.5085 0.34%
2004-02-05 0 14.65 14.65 14.70 14.65 14.95 835,000 12,343,900 14.783 0.506 0.506 0.508 0.506 0.517 24,157,143 0.5110 -1.68%
2004-02-04 0 14.90 14.90 14.95 14.85 15.10 801,500 12,007,000 14.981 0.515 0.515 0.517 0.513 0.522 23,187,965 0.5178 -0.33%
2004-02-03 0 14.95 14.95 15.00 14.65 15.05 1,249,500 18,608,250 14.893 0.517 0.517 0.518 0.506 0.520 36,148,923 0.5148 1.36%
2004-02-02 0 14.75 14.75 14.80 14.65 15.05 1,860,000 27,654,253 14.868 0.510 0.510 0.512 0.506 0.520 53,811,122 0.5139 -2.96%
2004-01-30 0 15.20 15.20 15.25 14.80 15.25 1,883,500 28,436,550 15.098 0.525 0.525 0.527 0.512 0.527 54,490,993 0.5219 2.01%
2004-01-29 0 14.90 14.90 14.95 14.70 15.00 1,492,000 22,162,400 14.854 0.515 0.515 0.517 0.508 0.518 43,164,620 0.5134 -1.00%
2004-01-28 0 15.05 15.05 15.10 15.05 15.40 1,708,000 26,036,500 15.244 0.520 0.520 0.522 0.520 0.532 49,413,654 0.5269 -2.27%
2004-01-27 0 15.40 15.35 15.40 15.15 15.45 2,145,400 32,922,090 15.345 0.532 0.531 0.532 0.524 0.534 62,067,946 0.5304 0.98%
2004-01-26 0 15.25 15.20 15.25 15.00 15.25 2,428,500 36,775,200 15.143 0.527 0.525 0.527 0.518 0.527 70,258,231 0.5234 2.01%
2004-01-21 0 14.95 14.90 14.95 14.85 15.00 1,147,000 17,096,475 14.905 0.517 0.515 0.517 0.513 0.518 33,183,525 0.5152 0.34%
2004-01-20 0 14.90 14.90 14.95 14.80 15.05 1,749,000 26,109,150 14.928 0.515 0.515 0.517 0.512 0.520 50,599,813 0.5160 1.02%
2004-01-19 0 14.75 14.75 14.80 14.45 15.00 1,752,500 25,763,090 14.701 0.510 0.510 0.512 0.499 0.518 50,701,070 0.5081 -1.01%
2004-01-16 0 14.90 14.85 14.90 14.85 15.25 1,997,000 29,928,625 14.987 0.515 0.513 0.515 0.513 0.527 57,774,629 0.5180 -1.97%
2004-01-15 0 15.20 15.15 15.20 15.15 15.60 3,803,500 58,097,400 15.275 0.525 0.524 0.525 0.524 0.539 110,037,958 0.5280 0.00%
2004-01-14 0 15.20 15.15 15.20 14.95 15.40 2,743,000 41,650,375 15.184 0.525 0.524 0.525 0.517 0.532 79,356,939 0.5248 1.33%
2004-01-13 0 15.00 14.95 15.00 14.75 15.80 7,104,000 107,193,325 15.089 0.518 0.517 0.518 0.510 0.546 205,523,768 0.5216 -5.36%
2004-01-12 0 15.85 15.85 15.90 15.80 16.15 3,694,000 58,928,275 15.952 0.548 0.548 0.550 0.546 0.558 106,870,045 0.5514 -2.16%
2004-01-09 0 16.20 16.20 16.25 16.10 16.35 2,808,500 45,566,325 16.224 0.560 0.560 0.562 0.557 0.565 81,251,901 0.5608 0.62%
2004-01-08 0 16.10 16.05 16.10 15.90 16.45 3,738,500 60,374,900 16.149 0.557 0.555 0.557 0.550 0.569 108,157,461 0.5582 -1.53%
2004-01-07 0 16.35 16.35 16.40 16.30 16.65 2,899,000 47,761,775 16.475 0.565 0.565 0.567 0.563 0.576 83,870,130 0.5695 -1.21%
2004-01-06 0 16.55 16.50 16.55 16.45 16.80 5,381,000 89,234,775 16.583 0.572 0.570 0.572 0.569 0.581 155,676,154 0.5732 0.00%
2004-01-05 0 16.55 16.55 16.60 16.40 16.80 4,443,500 73,462,650 16.533 0.572 0.572 0.574 0.567 0.581 128,553,612 0.5715 -0.90%
2004-01-02 0 16.70 16.70 16.75 16.60 16.95 6,034,500 101,284,500 16.784 0.577 0.577 0.579 0.574 0.586 174,582,373 0.5802 0.91%
2003-12-31 0 16.55 16.55 16.60 16.35 16.65 2,458,000 40,678,550 16.549 0.572 0.572 0.574 0.565 0.576 71,111,687 0.5720 1.53%
2003-12-30 0 16.30 16.30 16.35 16.20 17.10 7,869,500 131,096,750 16.659 0.563 0.563 0.565 0.560 0.591 227,670,227 0.5758 -2.69%
2003-12-29 0 16.75 16.75 16.80 16.55 17.10 3,974,000 66,596,480 16.758 0.579 0.579 0.581 0.572 0.591 114,970,644 0.5792 -2.33%
2003-12-24 0 17.15 17.10 17.15 17.05 17.35 4,419,000 76,003,496 17.199 0.593 0.591 0.593 0.589 0.600 127,844,810 0.5945 0.29%
2003-12-23 0 17.10 17.05 17.10 16.70 17.55 12,802,500 219,365,275 17.135 0.591 0.589 0.591 0.577 0.607 370,385,422 0.5923 0.59%
2003-12-22 0 17.00 16.95 17.00 16.25 17.15 14,210,000 239,587,767 16.861 0.588 0.586 0.588 0.562 0.593 411,105,397 0.5828 3.34%
2003-12-19 0 16.45 16.45 16.50 15.95 16.65 7,998,000 131,112,500 16.393 0.569 0.569 0.570 0.551 0.576 231,387,823 0.5666 0.61%
2003-12-18 0 16.35 16.30 16.35 15.85 16.60 12,736,200 207,610,412 16.301 0.565 0.563 0.565 0.548 0.574 368,467,316 0.5634 0.31%
2003-12-17 0 16.30 16.25 16.30 16.20 17.25 14,533,500 241,244,637 16.599 0.563 0.562 0.563 0.560 0.596 420,464,482 0.5738 -3.55%
2003-12-16 0 16.90 16.90 16.95 16.35 17.45 22,603,000 386,740,849 17.110 0.584 0.584 0.586 0.565 0.603 653,920,851 0.5914 -0.88%
2003-12-15 0 17.05 17.10 17.15 17.00 22.00 79,125,300 1,466,742,360 18.537 0.589 0.591 0.593 0.588 0.760 2,289,151,152 0.6407

Copyright & disclaimer, Privacy policy

Back to top