Coolpad Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02369  2004-12-09    
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
2026-01-30 0 0.760 0.760 0.780 0.760 0.790 276,000 214,760 0.7781 0.760 0.760 0.780 0.760 0.790 276,000 0.7781 -5.00%
2026-01-29 0 0.800 0.800 0.810 0.730 0.820 1,733,500 1,354,164 0.7812 0.800 0.800 0.810 0.730 0.820 1,733,500 0.7812 9.59%
2026-01-28 0 0.730 0.700 0.750 0.710 0.750 416,300 304,376 0.7311 0.730 0.700 0.750 0.710 0.750 416,300 0.7311 1.39%
2026-01-27 0 0.720 0.700 0.720 0.690 0.750 6,965,000 4,929,260 0.7077 0.720 0.700 0.720 0.690 0.750 6,965,000 0.7077 -2.70%
2026-01-26 0 0.740 0.730 0.740 0.740 0.780 870,400 656,440 0.7542 0.740 0.730 0.740 0.740 0.780 870,400 0.7542 -6.33%
2026-01-23 0 0.790 0.770 0.790 0.750 0.810 1,385,800 1,057,099 0.7628 0.790 0.770 0.790 0.750 0.810 1,385,800 0.7628 0.00%
2026-01-22 0 0.790 0.790 0.820 0.780 0.810 390,700 307,631 0.7874 0.790 0.790 0.820 0.780 0.810 390,700 0.7874 0.00%
2026-01-21 0 0.790 0.770 0.790 0.750 0.790 357,000 273,816 0.7670 0.790 0.770 0.790 0.750 0.790 357,000 0.7670 -2.47%
2026-01-20 0 0.810 0.800 0.810 0.770 0.810 370,910 294,152 0.7931 0.810 0.800 0.810 0.770 0.810 370,910 0.7931 1.25%
2026-01-19 0 0.800 0.760 0.800 0.760 0.820 2,273,400 1,771,422 0.7792 0.800 0.760 0.800 0.760 0.820 2,273,400 0.7792 -3.61%
2026-01-16 0 0.830 0.820 0.830 0.770 0.880 2,473,500 2,050,652 0.8290 0.830 0.820 0.830 0.770 0.880 2,473,500 0.8290 -4.60%
2026-01-15 0 0.870 0.860 0.870 0.850 0.910 3,070,550 2,708,055 0.8819 0.870 0.860 0.870 0.850 0.910 3,070,550 0.8819 -4.40%
2026-01-14 0 0.910 0.900 0.910 0.900 0.950 1,303,025 1,200,342 0.9212 0.910 0.900 0.910 0.900 0.950 1,303,025 0.9212 -2.15%
2026-01-13 0 0.930 0.930 0.950 0.910 0.950 1,136,500 1,050,970 0.9247 0.930 0.930 0.950 0.910 0.950 1,136,500 0.9247 0.00%
2026-01-12 0 0.930 0.930 0.970 0.900 0.980 1,301,300 1,213,596 0.9326 0.930 0.930 0.970 0.900 0.980 1,301,300 0.9326 1.09%
2026-01-09 0 0.920 0.890 0.920 0.890 0.930 970,000 877,230 0.9044 0.920 0.890 0.920 0.890 0.930 970,000 0.9044 0.00%
2026-01-08 0 0.920 0.920 0.940 0.910 0.960 916,000 847,400 0.9251 0.920 0.920 0.940 0.910 0.960 916,000 0.9251 -1.08%
2026-01-07 0 0.930 0.930 0.970 0.910 0.980 870,500 808,284 0.9285 0.930 0.930 0.970 0.910 0.980 870,500 0.9285 -5.10%
2026-01-06 0 0.980 0.930 0.980 0.930 0.980 1,168,730 1,112,189 0.9516 0.980 0.930 0.980 0.930 0.980 1,168,730 0.9516 2.08%
2026-01-05 0 0.960 0.920 0.960 0.920 0.960 850,900 793,062 0.9320 0.960 0.920 0.960 0.920 0.960 850,900 0.9320 2.13%
2026-01-02 0 0.940 0.930 0.940 0.940 0.960 560,112 530,060 0.9463 0.940 0.930 0.940 0.940 0.960 560,112 0.9463 -2.08%
2025-12-31 0 0.960 0.930 0.960 0.920 0.960 270,800 253,320 0.9355 0.960 0.930 0.960 0.920 0.960 270,800 0.9355 3.23%
2025-12-30 0 0.930 0.930 1.000 0.920 0.970 878,502 831,716 0.9467 0.930 0.930 1.000 0.920 0.970 878,502 0.9467 -4.12%
2025-12-29 0 0.970 0.970 1.010 0.960 1.010 822,600 808,315 0.9826 0.970 0.970 1.010 0.960 1.010 822,600 0.9826 -3.96%
2025-12-24 0 1.010 1.000 1.020 0.970 1.050 393,204 392,795 0.9990 1.010 1.000 1.020 0.970 1.050 393,204 0.9990 3.06%
2025-12-23 0 0.980 0.980 1.000 0.980 1.080 1,681,000 1,723,079 1.0250 0.980 0.980 1.000 0.980 1.080 1,681,000 1.0250 -10.09%
2025-12-22 0 1.090 1.060 1.090 1.060 1.110 998,200 1,078,643 1.0806 1.090 1.060 1.090 1.060 1.110 998,200 1.0806 -3.54%
2025-12-19 0 1.130 1.110 1.130 1.120 1.180 476,000 544,600 1.1441 1.130 1.110 1.130 1.120 1.180 476,000 1.1441 0.00%
2025-12-18 0 1.130 1.090 1.130 1.060 1.130 1,579,000 1,735,560 1.0992 1.130 1.090 1.130 1.060 1.130 1,579,000 1.0992 -1.74%
2025-12-17 0 1.150 1.140 1.150 1.140 1.330 4,994,450 6,344,311 1.2703 1.150 1.140 1.150 1.140 1.330 4,994,450 1.2703 -12.21%
2025-12-16 0 1.310 1.310 1.320 1.280 1.340 4,410,000 5,815,775 1.3188 1.310 1.310 1.320 1.280 1.340 4,410,000 1.3188 -0.76%
2025-12-15 0 1.320 1.310 1.320 1.300 1.360 3,369,800 4,448,549 1.3201 1.320 1.310 1.320 1.300 1.360 3,369,800 1.3201 0.76%
2025-12-12 0 1.310 1.300 1.310 1.270 1.330 3,032,150 3,961,514 1.3065 1.310 1.300 1.310 1.270 1.330 3,032,150 1.3065 -0.76%
2025-12-11 0 1.320 1.300 1.320 1.280 1.330 3,660,300 4,791,687 1.3091 1.320 1.300 1.320 1.280 1.330 3,660,300 1.3091 2.33%
2025-12-10 0 1.290 1.260 1.290 1.170 1.300 3,999,400 4,955,671 1.2391 1.290 1.260 1.290 1.170 1.300 3,999,400 1.2391 0.78%
2025-12-09 0 1.280 1.270 1.290 1.220 1.340 4,488,790 5,833,516 1.2996 1.280 1.270 1.290 1.220 1.340 4,488,790 1.2996 -3.76%
2025-12-08 0 1.330 1.320 1.330 1.270 1.350 4,832,600 6,399,385 1.3242 1.330 1.320 1.330 1.270 1.350 4,832,600 1.3242 -0.75%
2025-12-05 0 1.340 1.330 1.340 1.300 1.390 6,634,135 8,904,895 1.3423 1.340 1.330 1.340 1.300 1.390 6,634,135 1.3423 -0.74%
2025-12-04 0 1.350 1.330 1.350 1.310 1.360 4,342,000 5,786,701 1.3327 1.350 1.330 1.350 1.310 1.360 4,342,000 1.3327 2.27%
2025-12-03 0 1.320 1.320 1.340 1.290 1.330 3,738,795 4,899,083 1.3103 1.320 1.320 1.340 1.290 1.330 3,738,795 1.3103 2.33%
2025-12-02 0 1.290 1.260 1.290 1.230 1.300 2,980,455 3,816,970 1.2807 1.290 1.260 1.290 1.230 1.300 2,980,455 1.2807 1.57%
2025-12-01 0 1.270 1.240 1.270 1.240 1.320 3,699,900 4,767,752 1.2886 1.270 1.240 1.270 1.240 1.320 3,699,900 1.2886 0.00%
2025-11-28 0 1.270 1.270 1.290 1.090 1.290 8,168,800 9,783,617 1.1977 1.270 1.270 1.290 1.090 1.290 8,168,800 1.1977 2.42%
2025-11-27 0 1.240 1.220 1.240 1.160 1.260 531,500 639,780 1.2037 1.240 1.220 1.240 1.160 1.260 531,500 1.2037 0.00%
2025-11-26 0 1.240 1.180 1.240 1.190 1.240 642,000 776,403 1.2094 1.240 1.180 1.240 1.190 1.240 642,000 1.2094 0.00%
2025-11-25 0 1.240 1.170 1.240 1.150 1.240 1,071,300 1,286,672 1.2010 1.240 1.170 1.240 1.150 1.240 1,071,300 1.2010 2.48%
2025-11-24 0 1.210 1.210 1.230 1.160 1.250 632,800 763,881 1.2071 1.210 1.210 1.230 1.160 1.250 632,800 1.2071 1.68%
2025-11-21 0 1.190 1.100 1.190 1.040 1.220 1,151,000 1,325,920 1.1520 1.190 1.100 1.190 1.040 1.220 1,151,000 1.1520 -1.65%
2025-11-20 0 1.210 1.120 1.210 1.110 1.210 639,600 745,634 1.1658 1.210 1.120 1.210 1.110 1.210 639,600 1.1658 5.22%
2025-11-19 0 1.150 1.120 1.150 1.060 1.160 1,144,450 1,291,783 1.1287 1.150 1.120 1.150 1.060 1.160 1,144,450 1.1287 7.48%
2025-11-18 0 1.070 0.980 1.070 0.960 1.080 757,800 772,979 1.0200 1.070 0.980 1.070 0.960 1.080 757,800 1.0200 9.18%
2025-11-17 0 0.980 0.980 1.040 0.950 1.040 853,300 864,493 1.0131 0.980 0.980 1.040 0.950 1.040 853,300 1.0131 1.03%
2025-11-14 0 0.970 0.950 0.970 0.950 0.970 131,075 126,189 0.9627 0.970 0.950 0.970 0.950 0.970 131,075 0.9627 0.00%
2025-11-13 0 0.970 0.970 0.990 0.960 0.990 60,500 59,265 0.9796 0.970 0.970 0.990 0.960 0.990 60,500 0.9796 -1.02%
2025-11-12 0 0.980 0.970 0.980 0.960 0.990 341,067 331,746 0.9727 0.980 0.970 0.980 0.960 0.990 341,067 0.9727 0.00%
2025-11-11 0 0.980 0.970 0.990 0.960 0.980 78,360 75,580 0.9645 0.980 0.970 0.990 0.960 0.980 78,360 0.9645 1.03%
2025-11-10 0 0.970 0.960 0.990 0.950 0.990 321,805 310,861 0.9660 0.970 0.960 0.990 0.950 0.990 321,805 0.9660 1.04%
2025-11-07 0 0.960 0.950 0.970 0.950 1.000 751,000 721,626 0.9609 0.960 0.950 0.970 0.950 1.000 751,000 0.9609 -4.00%
2025-11-06 0 1.000 0.980 1.000 0.940 1.010 332,600 327,576 0.9849 1.000 0.980 1.000 0.940 1.010 332,600 0.9849 4.17%
2025-11-05 0 0.960 0.950 0.990 0.920 1.010 2,053,500 1,996,575 0.9723 0.960 0.950 0.990 0.920 1.010 2,053,500 0.9723 -5.88%
2025-11-04 0 1.020 1.010 1.020 1.020 1.060 636,400 657,644 1.0334 1.020 1.010 1.020 1.020 1.060 636,400 1.0334 -4.67%
2025-11-03 0 1.070 1.070 1.100 0.980 1.130 2,478,975 2,604,939 1.0508 1.070 1.070 1.100 0.980 1.130 2,478,975 1.0508 -1.83%
2025-10-31 0 1.090 1.050 1.090 1.040 1.090 137,300 143,316 1.0438 1.090 1.050 1.090 1.040 1.090 137,300 1.0438 2.83%
2025-10-30 0 1.060 1.050 1.080 1.050 1.090 716,500 762,353 1.0640 1.060 1.050 1.080 1.050 1.090 716,500 1.0640 -0.93%
2025-10-28 0 1.070 1.080 1.100 1.040 1.240 6,338,000 7,170,864 1.1314 1.070 1.080 1.100 1.040 1.240 6,338,000 1.1314 -4.46%
2025-10-27 0 1.120 1.120 1.150 1.080 1.220 3,389,300 3,927,864 1.1589 1.120 1.120 1.150 1.080 1.220 3,389,300 1.1589 -8.20%
2025-10-24 0 1.220 1.180 1.220 1.180 1.260 324,650 396,877 1.2225 1.220 1.180 1.220 1.180 1.260 324,650 1.2225 1.67%
2025-10-23 0 1.200 1.150 1.200 1.200 1.220 147,400 177,208 1.2022 1.200 1.150 1.200 1.200 1.220 147,400 1.2022 4.35%
2025-10-22 0 1.150 1.150 1.200 1.150 1.180 187,650 217,563 1.1594 1.150 1.150 1.200 1.150 1.180 187,650 1.1594 -0.86%
2025-10-21 0 1.160 1.150 1.170 1.120 1.260 768,265 931,946 1.2131 1.160 1.150 1.170 1.120 1.260 768,265 1.2131 3.57%
2025-10-20 0 1.120 1.110 1.120 1.110 1.140 221,300 249,654 1.1281 1.120 1.110 1.120 1.110 1.140 221,300 1.1281 -0.88%
2025-10-17 0 1.130 1.110 1.150 1.100 1.260 2,855,637 3,306,140 1.1578 1.130 1.110 1.150 1.100 1.260 2,855,637 1.1578 -8.87%
2025-10-16 0 1.240 1.240 1.280 1.240 1.270 1,060,900 1,331,655 1.2552 1.240 1.240 1.280 1.240 1.270 1,060,900 1.2552 -3.12%
2025-10-15 0 1.280 1.270 1.280 1.260 1.290 598,000 764,203 1.2779 1.280 1.270 1.280 1.260 1.290 598,000 1.2779 -2.29%
2025-10-14 0 1.310 1.300 1.310 1.300 1.350 6,301,800 8,346,153 1.3244 1.310 1.300 1.310 1.300 1.350 6,301,800 1.3244 0.00%
2025-10-13 0 1.310 1.310 1.330 1.260 1.330 5,728,255 7,535,199 1.3154 1.310 1.310 1.330 1.260 1.330 5,728,255 1.3154 0.77%
2025-10-10 0 1.300 1.290 1.300 1.230 1.350 2,776,800 3,592,915 1.2939 1.300 1.290 1.300 1.230 1.350 2,776,800 1.2939 3.17%
2025-10-09 0 1.260 1.260 1.270 1.270 1.430 3,178,450 4,245,630 1.3358 1.260 1.260 1.270 1.270 1.430 3,178,450 1.3358 -4.55%
2025-10-08 0 1.320 1.310 1.330 1.240 1.330 1,490,270 1,942,240 1.3033 1.320 1.310 1.330 1.240 1.330 1,490,270 1.3033 6.45%
2025-10-06 0 1.240 1.240 1.250 1.240 1.260 641,850 803,527 1.2519 1.240 1.240 1.250 1.240 1.260 641,850 1.2519 -1.59%
2025-10-03 0 1.260 1.250 1.270 1.250 1.270 482,800 608,176 1.2597 1.260 1.250 1.270 1.250 1.270 482,800 1.2597 -0.79%
2025-10-02 0 1.270 1.270 1.290 1.260 1.350 3,089,795 4,033,275 1.3054 1.270 1.270 1.290 1.260 1.350 3,089,795 1.3054 -0.78%
2025-09-30 0 1.280 1.280 1.290 1.270 1.290 314,000 401,384 1.2783 1.280 1.280 1.290 1.270 1.290 314,000 1.2783 -0.78%
2025-09-29 0 1.290 1.290 1.300 1.270 1.300 898,400 1,158,191 1.2892 1.290 1.290 1.300 1.270 1.300 898,400 1.2892 0.78%
2025-09-26 0 1.280 1.270 1.290 1.270 1.280 308,800 392,694 1.2717 1.280 1.270 1.290 1.270 1.280 308,800 1.2717 0.79%
2025-09-25 0 1.270 1.270 1.280 1.220 1.280 1,381,469 1,741,751 1.2608 1.270 1.270 1.280 1.220 1.280 1,381,469 1.2608 1.60%
2025-09-24 0 1.250 1.240 1.270 1.250 1.350 1,941,450 2,511,883 1.2938 1.250 1.240 1.270 1.250 1.350 1,941,450 1.2938 -2.34%
2025-09-23 0 1.280 1.270 1.280 1.260 1.300 1,560,500 1,998,215 1.2805 1.280 1.270 1.280 1.260 1.300 1,560,500 1.2805 0.79%
2025-09-22 0 1.270 1.260 1.270 1.240 1.280 1,289,250 1,624,486 1.2600 1.270 1.260 1.270 1.240 1.280 1,289,250 1.2600 0.79%
2025-09-19 0 1.260 1.260 1.280 1.260 1.320 2,138,800 2,776,116 1.2980 1.260 1.260 1.280 1.260 1.320 2,138,800 1.2980 -1.56%
2025-09-18 0 1.280 1.270 1.280 1.260 1.340 1,796,700 2,355,725 1.3111 1.280 1.270 1.280 1.260 1.340 1,796,700 1.3111 -3.03%
2025-09-17 0 1.320 1.290 1.320 1.260 1.390 2,919,290 3,869,048 1.3253 1.320 1.290 1.320 1.260 1.390 2,919,290 1.3253 -1.49%
2025-09-16 0 1.340 1.340 1.350 1.310 1.460 5,475,360 7,439,244 1.3587 1.340 1.340 1.350 1.310 1.460 5,475,360 1.3587 0.75%
2025-09-15 0 1.330 1.320 1.340 1.210 1.360 5,346,025 7,043,008 1.3174 1.330 1.320 1.340 1.210 1.360 5,346,025 1.3174 7.26%
2025-09-12 0 1.240 1.240 1.250 1.210 1.360 4,647,500 6,082,552 1.3088 1.240 1.240 1.250 1.210 1.360 4,647,500 1.3088 -5.34%
2025-09-11 0 1.310 1.310 1.320 1.290 1.340 1,399,700 1,831,650 1.3086 1.310 1.310 1.320 1.290 1.340 1,399,700 1.3086 0.00%
2025-09-10 0 1.310 1.290 1.320 1.250 1.320 1,784,135 2,287,110 1.2819 1.310 1.290 1.320 1.250 1.320 1,784,135 1.2819 3.97%
2025-09-09 0 1.260 1.260 1.280 1.210 1.300 1,065,627 1,352,176 1.2689 1.260 1.260 1.280 1.210 1.300 1,065,627 1.2689 1.61%
2025-09-08 0 1.240 1.240 1.260 1.220 1.280 2,404,550 2,984,760 1.2413 1.240 1.240 1.260 1.220 1.280 2,404,550 1.2413 0.81%
2025-09-05 0 1.230 1.230 1.250 1.180 1.310 2,662,556 3,322,652 1.2479 1.230 1.230 1.250 1.180 1.310 2,662,556 1.2479 0.00%
2025-09-04 0 1.230 1.220 1.230 1.140 1.260 1,804,800 2,134,682 1.1828 1.230 1.220 1.230 1.140 1.260 1,804,800 1.1828 7.89%
2025-09-03 0 1.140 1.140 1.150 1.130 1.170 403,700 462,505 1.1457 1.140 1.140 1.150 1.130 1.170 403,700 1.1457 -0.87%
2025-09-02 0 1.150 1.150 1.170 1.090 1.160 1,484,100 1,669,640 1.1250 1.150 1.150 1.170 1.090 1.160 1,484,100 1.1250 0.88%
2025-09-01 0 1.140 1.140 1.150 0.940 1.170 3,393,950 3,689,757 1.0872 1.140 1.140 1.150 0.940 1.170 3,393,950 1.0872 14.00%
2025-08-29 0 1.000 1.000 1.010 0.970 1.010 462,200 457,913 0.9907 1.000 1.000 1.010 0.970 1.010 462,200 0.9907 -0.99%
2025-08-28 0 1.010 1.010 1.030 0.940 1.090 2,609,100 2,644,725 1.0137 1.010 1.010 1.030 0.940 1.090 2,609,100 1.0137 -7.34%
2025-08-27 0 1.090 1.090 1.100 1.080 1.140 1,669,200 1,824,139 1.0928 1.090 1.090 1.100 1.080 1.140 1,669,200 1.0928 -1.80%
2025-08-26 0 1.110 1.110 1.130 1.060 1.210 2,223,050 2,453,504 1.1037 1.110 1.110 1.130 1.060 1.210 2,223,050 1.1037 -3.48%
2025-08-25 0 1.150 1.150 1.200 1.050 1.250 2,928,200 3,295,528 1.1254 1.150 1.150 1.200 1.050 1.250 2,928,200 1.1254 0.00%
2025-08-22 0 1.150 1.130 1.140 1.100 1.220 1,010,200 1,176,840 1.1650 1.150 1.130 1.140 1.100 1.220 1,010,200 1.1650 -5.74%
2025-08-21 0 1.220 1.210 1.220 1.200 1.280 390,200 479,564 1.2290 1.220 1.210 1.220 1.200 1.280 390,200 1.2290 -3.94%
2025-08-20 0 1.270 1.270 1.290 1.220 1.300 326,900 410,822 1.2567 1.270 1.270 1.290 1.220 1.300 326,900 1.2567 1.60%
2025-08-19 0 1.250 1.250 1.280 1.250 1.290 296,250 374,739 1.2649 1.250 1.250 1.280 1.250 1.290 296,250 1.2649 -3.85%
2025-08-18 0 1.300 1.300 1.330 1.210 1.360 1,286,800 1,686,552 1.3107 1.300 1.300 1.330 1.210 1.360 1,286,800 1.3107 1.56%
2025-08-15 0 1.280 1.280 1.290 1.170 1.360 1,100,662 1,415,826 1.2863 1.280 1.280 1.290 1.170 1.360 1,100,662 1.2863 6.67%
2025-08-14 0 1.200 1.200 1.250 1.150 1.200 345,854 405,188 1.1716 1.200 1.200 1.250 1.150 1.200 345,854 1.1716 1.69%
2025-08-13 0 1.180 1.180 1.200 1.150 1.230 221,300 261,867 1.1833 1.180 1.180 1.200 1.150 1.230 221,300 1.1833 -0.84%
2025-08-12 0 1.190 1.170 1.180 1.170 1.230 184,000 220,000 1.1957 1.190 1.170 1.180 1.170 1.230 184,000 1.1957 0.00%
2025-08-11 0 1.190 1.180 1.250 1.160 1.230 481,800 575,504 1.1945 1.190 1.180 1.250 1.160 1.230 481,800 1.1945 0.00%
2025-08-08 0 1.190 1.180 1.200 1.180 1.200 192,000 229,600 1.1958 1.190 1.180 1.200 1.180 1.200 192,000 1.1958 -0.83%
2025-08-07 0 1.200 1.200 1.220 1.190 1.230 145,300 176,174 1.2125 1.200 1.200 1.220 1.190 1.230 145,300 1.2125 0.00%
2025-08-06 0 1.200 1.170 1.210 1.150 1.250 1,340,400 1,594,468 1.1895 1.200 1.170 1.210 1.150 1.250 1,340,400 1.1895 -4.00%
2025-08-05 0 1.250 1.250 1.300 1.230 1.270 451,700 563,170 1.2468 1.250 1.250 1.300 1.230 1.270 451,700 1.2468 -1.57%
2025-08-04 0 1.270 1.230 1.280 1.230 1.340 497,200 641,755 1.2907 1.270 1.230 1.280 1.230 1.340 497,200 1.2907 -0.78%
2025-08-01 0 1.280 1.230 1.300 1.110 1.290 1,432,506 1,757,248 1.2267 1.280 1.230 1.300 1.110 1.290 1,432,506 1.2267 -1.54%
2025-07-31 0 1.300 1.300 1.320 1.280 1.400 899,300 1,196,498 1.3305 1.300 1.300 1.320 1.280 1.400 899,300 1.3305 -5.80%
2025-07-30 0 1.380 1.380 1.420 1.340 1.450 1,169,450 1,629,565 1.3934 1.380 1.380 1.420 1.340 1.450 1,169,450 1.3934 -4.83%
2025-07-29 0 1.450 1.440 1.450 1.420 1.500 1,337,960 1,937,613 1.4482 1.450 1.440 1.450 1.420 1.500 1,337,960 1.4482 -0.68%
2025-07-28 0 1.460 1.460 1.480 1.430 1.500 1,151,245 1,686,330 1.4648 1.460 1.460 1.480 1.430 1.500 1,151,245 1.4648 -1.35%
2025-07-25 0 1.480 1.470 1.490 1.450 1.580 4,661,200 7,046,089 1.5116 1.480 1.470 1.490 1.450 1.580 4,661,200 1.5116 0.00%
2025-07-24 0 1.480 1.470 1.490 1.420 1.590 2,764,300 4,118,896 1.4900 1.480 1.470 1.490 1.420 1.590 2,764,300 1.4900 0.00%
2025-07-23 0 1.480 1.490 1.500 1.430 1.630 3,793,208 5,794,830 1.5277 1.480 1.490 1.500 1.430 1.630 3,793,208 1.5277 -1.33%
2025-07-22 0 1.500 1.480 1.500 1.340 1.950 11,006,320 17,895,308 1.6259 1.500 1.480 1.500 1.340 1.950 11,006,320 1.6259 -7.41%
2025-07-21 0 1.620 1.620 1.630 1.170 1.680 12,258,000 17,802,867 1.4523 1.620 1.620 1.630 1.170 1.680 12,258,000 1.4523 39.66%
2025-07-18 0 1.160 1.160 1.180 1.000 1.190 7,343,293 8,144,992 1.1092 1.160 1.160 1.180 1.000 1.190 7,343,293 1.1092 17.17%
2025-07-17 0 0.990 0.980 1.000 0.860 1.100 4,226,990 4,267,812 1.0097 0.990 0.980 1.000 0.860 1.100 4,226,990 1.0097 11.24%
2025-07-16 0 0.890 0.890 0.900 0.890 0.910 162,580 145,440 0.8946 0.890 0.890 0.900 0.890 0.910 162,580 0.8946 1.14%
2025-07-15 0 0.880 0.880 0.900 0.860 0.880 85,130 74,576 0.8760 0.880 0.880 0.900 0.860 0.880 85,130 0.8760 -2.22%
2025-07-14 0 0.900 0.900 0.920 0.870 0.930 636,170 572,286 0.8996 0.900 0.900 0.920 0.870 0.930 636,170 0.8996 4.65%
2025-07-11 0 0.860 0.860 0.880 0.860 0.930 910,280 799,161 0.8779 0.860 0.860 0.880 0.860 0.930 910,280 0.8779 -7.53%
2025-07-10 0 0.930 0.930 0.940 0.770 0.950 5,056,775 4,381,856 0.8665 0.930 0.930 0.940 0.770 0.950 5,056,775 0.8665 22.37%
2025-07-09 0 0.760 0.760 0.770 0.710 0.780 1,295,400 938,599 0.7246 0.760 0.760 0.770 0.710 0.780 1,295,400 0.7246 0.00%
2025-07-08 0 0.760 0.760 0.790 0.750 0.780 240,364 184,440 0.7673 0.760 0.760 0.790 0.750 0.780 240,364 0.7673 -3.80%
2025-07-07 0 0.790 0.770 0.790 0.730 0.800 757,917 587,501 0.7752 0.790 0.770 0.790 0.730 0.800 757,917 0.7752 8.22%
2025-07-04 0 0.730 0.730 0.750 0.710 0.720 60,600 43,561 0.7188 0.730 0.730 0.750 0.710 0.720 60,600 0.7188 -1.35%
2025-07-03 0 0.740 0.740 0.760 0.740 0.760 96,925 71,898 0.7418 0.740 0.740 0.760 0.740 0.760 96,925 0.7418 -5.13%
2025-07-02 0 0.780 0.760 0.780 0.730 0.800 770,300 592,031 0.7686 0.780 0.760 0.780 0.730 0.800 770,300 0.7686 0.00%
2025-06-30 0 0.780 0.780 0.790 0.730 0.800 599,900 467,072 0.7786 0.780 0.780 0.790 0.730 0.800 599,900 0.7786 6.85%
2025-06-27 0 0.730 0.720 0.760 0.680 0.800 626,550 462,301 0.7379 0.730 0.720 0.760 0.680 0.800 626,550 0.7379 -6.41%
2025-06-26 0 0.780 0.760 0.780 0.580 0.790 4,721,870 3,348,874 0.7092 0.780 0.760 0.780 0.580 0.790 4,721,870 0.7092 30.00%
2025-06-25 0 0.600 0.580 0.610 0.590 0.620 681,405 409,345 0.6007 0.600 0.580 0.610 0.590 0.620 681,405 0.6007 -1.64%
2025-06-24 0 0.610 0.610 0.630 0.610 0.660 376,425 234,887 0.6240 0.610 0.610 0.630 0.610 0.660 376,425 0.6240 -1.61%
2025-06-23 0 0.620 0.610 0.620 0.600 0.650 553,300 343,542 0.6209 0.620 0.610 0.620 0.600 0.650 553,300 0.6209 -7.46%
2025-06-20 0 0.670 0.640 0.680 0.650 0.680 93,900 62,604 0.6667 0.670 0.640 0.680 0.650 0.680 93,900 0.6667 -1.47%
2025-06-19 0 0.680 0.680 0.690 0.680 0.720 335,200 234,942 0.7009 0.680 0.680 0.690 0.680 0.720 335,200 0.7009 -8.11%
2025-06-18 0 0.740 0.720 0.740 0.700 0.770 461,700 339,649 0.7356 0.740 0.720 0.740 0.700 0.770 461,700 0.7356 -3.90%
2025-06-17 0 0.770 0.770 0.790 0.770 0.810 765,460 594,525 0.7767 0.770 0.770 0.790 0.770 0.810 765,460 0.7767 -7.23%
2025-06-16 0 0.830 0.810 0.830 0.790 0.850 1,535,000 1,267,100 0.8255 0.830 0.810 0.830 0.790 0.850 1,535,000 0.8255 0.00%
2025-06-13 0 0.830 0.820 0.830 0.820 0.850 1,919,200 1,592,459 0.8298 0.830 0.820 0.830 0.820 0.850 1,919,200 0.8298 3.75%
2025-06-12 0 0.800 0.800 0.810 0.760 0.870 2,456,025 1,980,421 0.8064 0.800 0.800 0.810 0.760 0.870 2,456,025 0.8064 3.90%
2025-06-11 0 0.770 0.770 0.810 0.740 0.810 2,492,400 1,956,032 0.7848 0.770 0.770 0.810 0.740 0.810 2,492,400 0.7848 1.32%
2025-06-10 0 0.760 0.750 0.770 0.740 0.800 760,462 575,536 0.7568 0.760 0.750 0.770 0.740 0.800 760,462 0.7568 5.56%
2025-06-09 0 0.018 0.018 0.019 0.018 0.020 68,544,000 1,301,506 0.0190 0.720 0.720 0.760 0.720 0.800 1,713,600 0.7595 0.00%
2025-06-06 0 0.018 0.018 0.020 0.018 0.020 66,247,200 1,257,180 0.0190 0.720 0.720 0.800 0.720 0.800 1,656,180 0.7591 -5.26%
2025-06-05 0 0.019 0.018 0.020 0.017 0.020 35,644,000 659,784 0.0185 0.760 0.720 0.800 0.680 0.800 891,100 0.7404 11.76%
2025-06-04 0 0.017 0.017 0.018 0.017 0.018 21,291,400 368,109 0.0173 0.680 0.680 0.720 0.680 0.720 532,285 0.6916 0.00%
2025-06-03 0 0.017 0.017 0.018 0.017 0.018 6,885,900 120,019 0.0174 0.680 0.680 0.720 0.680 0.720 172,148 0.6972 -5.56%
2025-06-02 0 0.018 0.017 0.018 0.017 0.018 4,308,000 77,124 0.0179 0.720 0.680 0.720 0.680 0.720 107,700 0.7161 0.00%
2025-05-30 0 0.018 0.018 0.019 0.018 0.019 13,062,504 239,608 0.0183 0.720 0.720 0.760 0.720 0.760 326,563 0.7337 5.88%
2025-05-29 0 0.017 0.017 0.018 0.017 0.018 12,450,000 222,144 0.0178 0.680 0.680 0.720 0.680 0.720 311,250 0.7137 -5.56%
2025-05-28 0 0.018 0.017 0.018 0.017 0.018 1,209,000 21,442 0.0177 0.720 0.680 0.720 0.680 0.720 30,225 0.7094 0.00%
2025-05-27 0 0.018 0.017 0.018 0.018 0.019 7,716,000 139,488 0.0181 0.720 0.680 0.720 0.720 0.760 192,900 0.7231 -5.26%
2025-05-26 0 0.019 0.018 0.019 0.018 0.019 7,407,800 134,713 0.0182 0.760 0.720 0.760 0.720 0.760 185,195 0.7274 0.00%
2025-05-23 0 0.019 0.018 0.019 0.018 0.019 19,028,300 354,744 0.0186 0.760 0.720 0.760 0.720 0.760 475,708 0.7457 5.56%
2025-05-22 0 0.018 0.018 0.019 0.017 0.018 12,844,000 226,904 0.0177 0.720 0.720 0.760 0.680 0.720 321,100 0.7066 0.00%
2025-05-21 0 0.018 0.017 0.018 0.017 0.019 10,272,000 182,728 0.0178 0.720 0.680 0.720 0.680 0.760 256,800 0.7116 0.00%
2025-05-20 0 0.018 0.017 0.018 0.017 0.019 13,048,000 234,460 0.0180 0.720 0.680 0.720 0.680 0.760 326,200 0.7188 0.00%
2025-05-19 0 0.018 0.017 0.018 0.017 0.018 5,388,000 93,396 0.0173 0.720 0.680 0.720 0.680 0.720 134,700 0.6934 0.00%
2025-05-16 0 0.018 0.018 0.019 0.017 0.019 10,732,000 195,384 0.0182 0.720 0.720 0.760 0.680 0.760 268,300 0.7282 0.00%
2025-05-15 0 0.018 0.018 0.019 0.017 0.019 12,044,000 216,792 0.0180 0.720 0.720 0.760 0.680 0.760 301,100 0.7200 0.00%
2025-05-14 0 0.018 0.018 0.019 0.017 0.019 94,384,000 1,698,400 0.0180 0.720 0.720 0.760 0.680 0.760 2,359,600 0.7198 0.00%
2025-05-13 0 0.018 0.017 0.018 0.017 0.019 22,399,000 403,852 0.0180 0.720 0.680 0.720 0.680 0.760 559,975 0.7212 0.00%
2025-05-12 0 0.018 0.018 0.020 0.018 0.019 18,888,000 350,712 0.0186 0.720 0.720 0.800 0.720 0.760 472,200 0.7427 -5.26%
2025-05-09 0 0.019 0.018 0.019 0.018 0.022 83,066,000 1,643,792 0.0198 0.760 0.720 0.760 0.720 0.880 2,076,650 0.7916 5.56%
2025-05-08 0 0.018 0.017 0.018 0.017 0.018 32,894,000 578,614 0.0176 0.720 0.680 0.720 0.680 0.720 822,350 0.7036 5.88%
2025-05-07 0 0.017 0.017 0.018 0.017 0.018 12,678,000 221,662 0.0175 0.680 0.680 0.720 0.680 0.720 316,950 0.6994 0.00%
2025-05-06 0 0.017 0.017 0.018 0.016 0.017 144,777,200 2,457,546 0.0170 0.680 0.680 0.720 0.640 0.680 3,619,430 0.6790 0.00%
2025-05-02 0 0.017 0.016 0.017 0.016 0.017 11,238,000 185,006 0.0165 0.680 0.640 0.680 0.640 0.680 280,950 0.6585 0.00%
2025-04-30 0 0.017 0.016 0.017 0.016 0.018 6,936,000 116,672 0.0168 0.680 0.640 0.680 0.640 0.720 173,400 0.6728 0.00%
2025-04-29 0 0.017 0.017 0.018 0.017 0.018 8,852,000 154,852 0.0175 0.680 0.680 0.720 0.680 0.720 221,300 0.6997 -5.56%
2025-04-28 0 0.018 0.017 0.018 0.016 0.018 21,568,000 367,824 0.0171 0.720 0.680 0.720 0.640 0.720 539,200 0.6822 0.00%
2025-04-25 0 0.018 0.017 0.018 0.017 0.018 41,797,200 735,620 0.0176 0.720 0.680 0.720 0.680 0.720 1,044,930 0.7040 -5.26%
2025-04-24 0 0.019 0.018 0.019 0.018 0.019 11,476,000 209,484 0.0183 0.760 0.720 0.760 0.720 0.760 286,900 0.7302 0.00%
2025-04-23 0 0.019 0.019 0.020 0.017 0.019 86,436,000 1,608,800 0.0186 0.760 0.760 0.800 0.680 0.760 2,160,900 0.7445 0.00%
2025-04-22 0 0.019 0.019 0.020 0.018 0.020 87,260,000 1,658,232 0.0190 0.760 0.760 0.800 0.720 0.800 2,181,500 0.7601 -5.00%
2025-04-17 0 0.020 0.019 0.020 0.018 0.020 7,620,000 147,476 0.0194 0.800 0.760 0.800 0.720 0.800 190,500 0.7742 5.26%
2025-04-16 0 0.019 0.019 0.020 0.018 0.020 24,200,000 460,684 0.0190 0.760 0.760 0.800 0.720 0.800 605,000 0.7615 -5.00%
2025-04-15 0 0.020 0.019 0.020 0.019 0.021 28,904,000 565,124 0.0196 0.800 0.760 0.800 0.760 0.840 722,600 0.7821 -4.76%
2025-04-14 0 0.021 0.020 0.021 0.020 0.021 7,219,840 145,720 0.0202 0.840 0.800 0.840 0.800 0.840 180,496 0.8073 0.00%
2025-04-11 0 0.021 0.020 0.021 0.019 0.021 14,944,000 302,444 0.0202 0.840 0.800 0.840 0.760 0.840 373,600 0.8095 5.00%
2025-04-10 0 0.020 0.019 0.020 0.019 0.022 59,024,000 1,197,112 0.0203 0.800 0.760 0.800 0.760 0.880 1,475,600 0.8113 -4.76%
2025-04-09 0 0.021 0.020 0.021 0.019 0.021 18,816,000 376,820 0.0200 0.840 0.800 0.840 0.760 0.840 470,400 0.8011 5.00%
2025-04-08 0 0.020 0.019 0.020 0.019 0.021 31,620,000 638,424 0.0202 0.800 0.760 0.800 0.760 0.840 790,500 0.8076 0.00%
2025-04-07 0 0.020 0.020 0.022 0.020 0.025 38,648,000 857,944 0.0222 0.800 0.800 0.880 0.800 1.000 966,200 0.8880 -23.08%
2025-04-03 0 0.026 0.025 0.026 0.024 0.026 11,768,000 293,832 0.0250 1.040 1.000 1.040 0.960 1.040 294,200 0.9987 0.00%
2025-04-02 0 0.026 0.025 0.026 0.025 0.027 3,884,000 99,204 0.0255 1.040 1.000 1.040 1.000 1.080 97,100 1.0217 0.00%
2025-04-01 0 0.026 0.025 0.026 0.023 0.027 16,508,000 420,800 0.0255 1.040 1.000 1.040 0.920 1.080 412,700 1.0196 8.33%
2025-03-31 0 0.024 0.024 0.025 0.022 0.028 58,621,200 1,460,814 0.0249 0.960 0.960 1.000 0.880 1.120 1,465,530 0.9968 -14.29%
2025-03-28 0 0.028 0.027 0.028 0.027 0.028 45,440,000 1,244,832 0.0274 1.120 1.080 1.120 1.080 1.120 1,136,000 1.0958 -3.45%
2025-03-27 0 0.029 0.028 0.029 0.028 0.029 6,152,000 176,464 0.0287 1.160 1.120 1.160 1.120 1.160 153,800 1.1474 0.00%
2025-03-26 0 0.029 0.028 0.029 0.028 0.029 12,202,200 346,983 0.0284 1.160 1.120 1.160 1.120 1.160 305,055 1.1374 0.00%
2025-03-25 0 0.029 0.029 0.030 0.029 0.030 5,436,000 158,344 0.0291 1.160 1.160 1.200 1.160 1.200 135,900 1.1652 -3.33%
2025-03-24 0 0.030 0.028 0.030 0.028 0.030 9,142,000 262,440 0.0287 1.200 1.120 1.200 1.120 1.200 228,550 1.1483 3.45%
2025-03-21 0 0.029 0.029 0.030 0.028 0.030 9,661,600 279,480 0.0289 1.160 1.160 1.200 1.120 1.200 241,540 1.1571 -3.33%
2025-03-20 0 0.030 0.028 0.030 0.028 0.030 10,342,000 298,790 0.0289 1.200 1.120 1.200 1.120 1.200 258,550 1.1556 0.00%
2025-03-19 0 0.030 0.029 0.030 0.028 0.030 16,788,000 489,032 0.0291 1.200 1.160 1.200 1.120 1.200 419,700 1.1652 0.00%
2025-03-18 0 0.030 0.029 0.030 0.028 0.030 5,392,000 157,008 0.0291 1.200 1.160 1.200 1.120 1.200 134,800 1.1647 3.45%
2025-03-17 0 0.029 0.028 0.029 0.028 0.030 33,002,000 944,406 0.0286 1.160 1.120 1.160 1.120 1.200 825,050 1.1447 -3.33%
2025-03-14 0 0.030 0.029 0.030 0.028 0.030 24,356,000 706,516 0.0290 1.200 1.160 1.200 1.120 1.200 608,900 1.1603 0.00%
2025-03-13 0 0.030 0.030 0.031 0.029 0.032 45,376,000 1,368,436 0.0302 1.200 1.200 1.240 1.160 1.280 1,134,400 1.2063 -6.25%
2025-03-12 0 0.032 0.031 0.032 0.030 0.032 51,278,000 1,601,822 0.0312 1.280 1.240 1.280 1.200 1.280 1,281,950 1.2495 0.00%
2025-03-11 0 0.032 0.031 0.032 0.031 0.033 55,976,000 1,785,144 0.0319 1.280 1.240 1.280 1.240 1.320 1,399,400 1.2756 -3.03%
2025-03-10 0 0.033 0.033 0.034 0.032 0.035 40,615,200 1,342,982 0.0331 1.320 1.320 1.360 1.280 1.400 1,015,380 1.3226 -5.71%
2025-03-07 0 0.035 0.034 0.035 0.034 0.041 118,556,000 4,362,028 0.0368 1.400 1.360 1.400 1.360 1.640 2,963,900 1.4717 2.94%
2025-03-06 0 0.034 0.033 0.034 0.031 0.034 63,992,000 2,071,980 0.0324 1.360 1.320 1.360 1.240 1.360 1,599,800 1.2951 3.03%
2025-03-05 0 0.033 0.033 0.034 0.032 0.035 115,372,000 3,790,536 0.0329 1.320 1.320 1.360 1.280 1.400 2,884,300 1.3142 -5.71%
2025-03-04 0 0.035 0.034 0.035 0.033 0.036 52,116,000 1,766,880 0.0339 1.400 1.360 1.400 1.320 1.440 1,302,900 1.3561 -2.78%
2025-03-03 0 0.036 0.035 0.036 0.035 0.037 47,492,000 1,715,080 0.0361 1.440 1.400 1.440 1.400 1.480 1,187,300 1.4445 2.86%
2025-02-28 0 0.035 0.035 0.036 0.032 0.038 216,284,000 7,619,884 0.0352 1.400 1.400 1.440 1.280 1.520 5,407,100 1.4092 6.06%
2025-02-27 0 0.033 0.032 0.033 0.032 0.079 1,293,452,000 52,595,076 0.0407 1.320 1.280 1.320 1.280 3.160 32,336,300 1.6265 -45.00%
2025-02-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-02-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2025-01-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-31 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-12-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-11-01 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-31 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-10-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-09-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-08-01 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-31 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-07-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-04 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-06-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-31 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-28 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-27 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-21 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-20 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-14 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-13 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-07 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-06 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-05-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-30 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-29 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-26 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-25 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-24 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-23 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-22 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-19 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-18 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-17 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-16 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-15 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-12 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-11 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-10 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-09 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-08 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-05 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-03 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-04-02 1 - - - - - 0 0 - 2.400 - - - - 0 - 0.00%
2024-03-28 0 0.060 0.057 0.060 0.055 0.060 18,248,000 1,047,000 0.0574 2.400 2.280 2.400 2.200 2.400 456,200 2.2950 1.69%
2024-03-27 0 0.059 0.056 0.059 0.056 0.059 25,564,000 1,465,316 0.0573 2.360 2.240 2.360 2.240 2.360 639,100 2.2928 3.51%
2024-03-26 0 0.057 0.057 0.058 0.047 0.059 46,560,000 2,528,572 0.0543 2.280 2.280 2.320 1.880 2.360 1,164,000 2.1723 14.00%
2024-03-25 0 0.050 0.049 0.050 0.047 0.053 48,276,000 2,382,104 0.0493 2.000 1.960 2.000 1.880 2.120 1,206,900 1.9737 -3.85%
2024-03-22 0 0.052 0.052 0.053 0.052 0.054 8,331,000 436,400 0.0524 2.080 2.080 2.120 2.080 2.160 208,275 2.0953 -3.70%
2024-03-21 0 0.054 0.053 0.054 0.052 0.055 5,128,000 271,108 0.0529 2.160 2.120 2.160 2.080 2.200 128,200 2.1147 -1.82%
2024-03-20 0 0.055 0.053 0.055 0.050 0.056 46,854,000 2,407,662 0.0514 2.200 2.120 2.200 2.000 2.240 1,171,350 2.0555 -1.79%
2024-03-19 0 0.056 0.054 0.056 0.053 0.057 21,832,000 1,181,820 0.0541 2.240 2.160 2.240 2.120 2.280 545,800 2.1653 -1.75%
2024-03-18 0 0.057 0.056 0.057 0.054 0.059 31,734,000 1,764,138 0.0556 2.280 2.240 2.280 2.160 2.360 793,350 2.2237 -3.39%
2024-03-15 0 0.059 0.058 0.059 0.058 0.060 5,900,000 343,888 0.0583 2.360 2.320 2.360 2.320 2.400 147,500 2.3314 -1.67%
2024-03-14 0 0.060 0.059 0.060 0.055 0.060 36,228,000 2,085,932 0.0576 2.400 2.360 2.400 2.200 2.400 905,700 2.3031 3.45%
2024-03-13 0 0.058 0.057 0.058 0.056 0.059 4,188,000 241,456 0.0577 2.320 2.280 2.320 2.240 2.360 104,700 2.3062 0.00%
2024-03-12 0 0.058 0.057 0.058 0.056 0.058 9,908,000 573,160 0.0578 2.320 2.280 2.320 2.240 2.320 247,700 2.3139 1.75%
2024-03-11 0 0.057 0.056 0.057 0.056 0.059 11,508,613 663,421 0.0576 2.280 2.240 2.280 2.240 2.360 287,715 2.3058 -3.39%
2024-03-08 0 0.059 0.058 0.059 0.058 0.060 12,412,000 727,456 0.0586 2.360 2.320 2.360 2.320 2.400 310,300 2.3444 1.72%
2024-03-07 0 0.058 0.058 0.060 0.058 0.060 4,372,000 255,932 0.0585 2.320 2.320 2.400 2.320 2.400 109,300 2.3416 -1.69%
2024-03-06 0 0.059 0.059 0.060 0.058 0.061 14,684,000 873,736 0.0595 2.360 2.360 2.400 2.320 2.440 367,100 2.3801 -1.67%
2024-03-05 0 0.060 0.059 0.060 0.057 0.060 11,296,000 660,620 0.0585 2.400 2.360 2.400 2.280 2.400 282,400 2.3393 1.69%
2024-03-04 0 0.059 0.058 0.059 0.056 0.062 15,804,000 940,656 0.0595 2.360 2.320 2.360 2.240 2.480 395,100 2.3808 1.72%
2024-03-01 0 0.058 0.057 0.059 0.055 0.060 51,720,000 2,984,448 0.0577 2.320 2.280 2.360 2.200 2.400 1,293,000 2.3082 1.75%
2024-02-29 0 0.057 0.056 0.057 0.050 0.057 22,844,000 1,221,224 0.0535 2.280 2.240 2.280 2.000 2.280 571,100 2.1384 9.62%
2024-02-28 0 0.052 0.051 0.052 0.051 0.052 8,664,000 442,596 0.0511 2.080 2.040 2.080 2.040 2.080 216,600 2.0434 0.00%
2024-02-27 0 0.052 0.052 0.053 0.051 0.054 17,020,000 890,032 0.0523 2.080 2.080 2.120 2.040 2.160 425,500 2.0917 -1.89%
2024-02-26 0 0.053 0.053 0.054 0.052 0.055 8,324,000 441,124 0.0530 2.120 2.120 2.160 2.080 2.200 208,100 2.1198 -1.85%
2024-02-23 0 0.054 0.054 0.055 0.054 0.055 10,124,000 546,880 0.0540 2.160 2.160 2.200 2.160 2.200 253,100 2.1607 -1.82%
2024-02-22 0 0.055 0.054 0.055 0.053 0.055 7,016,000 378,608 0.0540 2.200 2.160 2.200 2.120 2.200 175,400 2.1585 0.00%
2024-02-21 0 0.055 0.053 0.055 0.053 0.055 1,013,000 54,346 0.0536 2.200 2.120 2.200 2.120 2.200 25,325 2.1459 1.85%
2024-02-20 0 0.054 0.053 0.054 0.053 0.055 32,920,000 1,764,016 0.0536 2.160 2.120 2.160 2.120 2.200 823,000 2.1434 -1.82%
2024-02-19 0 0.055 0.054 0.055 0.054 0.056 12,452,000 676,744 0.0543 2.200 2.160 2.200 2.160 2.240 311,300 2.1739 1.85%
2024-02-16 0 0.054 0.054 0.056 0.054 0.056 17,216,000 937,480 0.0545 2.160 2.160 2.240 2.160 2.240 430,400 2.1782 -1.82%
2024-02-15 0 0.055 0.055 0.056 0.054 0.057 3,592,000 198,984 0.0554 2.200 2.200 2.240 2.160 2.280 89,800 2.2159 -1.79%
2024-02-14 0 0.056 0.055 0.056 0.053 0.056 9,148,000 486,128 0.0531 2.240 2.200 2.240 2.120 2.240 228,700 2.1256 3.70%
2024-02-09 0 0.054 0.053 0.054 0.053 0.056 2,184,000 115,980 0.0531 2.160 2.120 2.160 2.120 2.240 54,600 2.1242 0.00%
2024-02-08 0 0.054 0.054 0.056 0.054 0.057 20,900,000 1,141,360 0.0546 2.160 2.160 2.240 2.160 2.280 522,500 2.1844 -3.57%
2024-02-07 0 0.056 0.056 0.057 0.055 0.058 33,260,000 1,845,460 0.0555 2.240 2.240 2.280 2.200 2.320 831,500 2.2194 0.00%
2024-02-06 0 0.056 0.056 0.057 0.055 0.057 4,148,000 232,252 0.0560 2.240 2.240 2.280 2.200 2.280 103,700 2.2397 0.00%
2024-02-05 0 0.056 0.056 0.057 0.055 0.058 17,620,000 986,832 0.0560 2.240 2.240 2.280 2.200 2.320 440,500 2.2403 0.00%
2024-02-02 0 0.056 0.056 0.057 0.053 0.063 69,780,000 4,040,856 0.0579 2.240 2.240 2.280 2.120 2.520 1,744,500 2.3163 -6.67%
2024-02-01 0 0.060 0.059 0.060 0.056 0.060 31,408,000 1,834,340 0.0584 2.400 2.360 2.400 2.240 2.400 785,200 2.3361 5.26%
2024-01-31 0 0.057 0.057 0.058 0.057 0.060 13,484,000 777,184 0.0576 2.280 2.280 2.320 2.280 2.400 337,100 2.3055 0.00%
2024-01-30 0 0.057 0.057 0.058 0.055 0.059 15,126,000 860,424 0.0569 2.280 2.280 2.320 2.200 2.360 378,150 2.2754 5.56%
2024-01-29 0 0.054 0.054 0.055 0.054 0.059 18,836,000 1,037,880 0.0551 2.160 2.160 2.200 2.160 2.360 470,900 2.2040 -6.90%
2024-01-26 0 0.058 0.056 0.059 0.055 0.062 35,126,000 2,062,122 0.0587 2.320 2.240 2.360 2.200 2.480 878,150 2.3483 5.45%
2024-01-25 0 0.055 0.053 0.055 0.053 0.055 14,546,000 777,187 0.0534 2.200 2.120 2.200 2.120 2.200 363,650 2.1372 0.00%
2024-01-24 0 0.055 0.053 0.055 0.053 0.057 30,068,700 1,645,342 0.0547 2.200 2.120 2.200 2.120 2.280 751,718 2.1888 0.00%
2024-01-23 0 0.055 0.054 0.055 0.054 0.056 10,663,000 577,922 0.0542 2.200 2.160 2.200 2.160 2.240 266,575 2.1680 1.85%
2024-01-22 0 0.054 0.054 0.055 0.054 0.058 12,116,000 664,280 0.0548 2.160 2.160 2.200 2.160 2.320 302,900 2.1931 -3.57%
2024-01-19 0 0.056 0.055 0.056 0.055 0.056 6,016,000 331,868 0.0552 2.240 2.200 2.240 2.200 2.240 150,400 2.2066 -1.75%
2024-01-18 0 0.057 0.056 0.057 0.054 0.058 34,927,000 1,937,286 0.0555 2.280 2.240 2.280 2.160 2.320 873,175 2.2187 -1.72%
2024-01-17 0 0.058 0.058 0.060 0.058 0.064 38,424,000 2,279,528 0.0593 2.320 2.320 2.400 2.320 2.560 960,600 2.3730 -4.92%
2024-01-16 0 0.061 0.060 0.061 0.059 0.066 58,630,000 3,654,812 0.0623 2.440 2.400 2.440 2.360 2.640 1,465,750 2.4935 3.39%
2024-01-15 0 0.059 0.058 0.060 0.057 0.060 36,888,000 2,187,160 0.0593 2.360 2.320 2.400 2.280 2.400 922,200 2.3717 0.00%
2024-01-12 0 0.059 0.058 0.060 0.057 0.060 9,100,000 535,988 0.0589 2.360 2.320 2.400 2.280 2.400 227,500 2.3560 0.00%
2024-01-11 0 0.059 0.057 0.059 0.057 0.060 9,820,000 578,072 0.0589 2.360 2.280 2.360 2.280 2.400 245,500 2.3547 0.00%
2024-01-10 0 0.059 0.058 0.059 0.055 0.060 21,346,000 1,210,788 0.0567 2.360 2.320 2.360 2.200 2.400 533,650 2.2689 -1.67%
2024-01-09 0 0.060 0.058 0.060 0.058 0.062 21,880,000 1,300,128 0.0594 2.400 2.320 2.400 2.320 2.480 547,000 2.3768 -1.64%
2024-01-08 0 0.061 0.060 0.061 0.059 0.062 17,484,000 1,056,144 0.0604 2.440 2.400 2.440 2.360 2.480 437,100 2.4163 1.67%
2024-01-05 0 0.060 0.059 0.060 0.058 0.062 26,685,000 1,618,643 0.0607 2.400 2.360 2.400 2.320 2.480 667,125 2.4263 1.69%
2024-01-04 0 0.059 0.059 0.060 0.058 0.064 49,396,000 2,984,384 0.0604 2.360 2.360 2.400 2.320 2.560 1,234,900 2.4167 -3.28%
2024-01-03 0 0.061 0.060 0.061 0.053 0.066 252,173,000 14,898,098 0.0591 2.440 2.400 2.440 2.120 2.640 6,304,325 2.3632 -3.17%
2024-01-02 0 0.063 0.055 0.063 0.029 0.068 2,761,356,000 117,811,452 0.0427 2.520 2.200 2.520 1.160 2.720 69,033,900 1.7066 -4.55%
2023-12-29 0 0.066 0.066 0.069 0.066 0.074 54,364,000 3,744,844 0.0689 2.640 2.640 2.760 2.640 2.960 1,359,100 2.7554 -8.33%
2023-12-28 0 0.072 0.072 0.073 0.063 0.087 216,812,000 15,926,955 0.0735 2.880 2.880 2.920 2.520 3.480 5,420,300 2.9384 0.00%
2023-12-27 0 0.072 0.071 0.072 0.059 0.072 164,112,000 10,943,868 0.0667 2.880 2.840 2.880 2.360 2.880 4,102,800 2.6674 22.03%
2023-12-22 0 0.059 0.059 0.060 0.056 0.061 69,740,000 4,066,208 0.0583 2.360 2.360 2.400 2.240 2.440 1,743,500 2.3322 5.36%
2023-12-21 0 0.056 0.056 0.057 0.053 0.058 44,832,000 2,526,344 0.0564 2.240 2.240 2.280 2.120 2.320 1,120,800 2.2541 1.82%
2023-12-20 0 0.055 0.055 0.057 0.052 0.058 21,370,000 1,177,288 0.0551 2.200 2.200 2.280 2.080 2.320 534,250 2.2036 -6.78%
2023-12-19 0 0.059 0.057 0.059 0.053 0.060 49,492,000 2,808,248 0.0567 2.360 2.280 2.360 2.120 2.400 1,237,300 2.2697 11.32%
2023-12-18 0 0.053 0.052 0.053 0.048 0.053 20,972,000 1,049,616 0.0500 2.120 2.080 2.120 1.920 2.120 524,300 2.0019 10.42%
2023-12-15 0 0.048 0.047 0.048 0.047 0.049 4,015,300 190,361 0.0474 1.920 1.880 1.920 1.880 1.960 100,383 1.8964 2.13%
2023-12-14 0 0.047 0.046 0.047 0.043 0.047 21,752,000 974,720 0.0448 1.880 1.840 1.880 1.720 1.880 543,800 1.7924 2.17%
2023-12-13 0 0.046 0.046 0.047 0.044 0.048 17,002,400 772,944 0.0455 1.840 1.840 1.880 1.760 1.920 425,060 1.8184 0.00%
2023-12-12 0 0.046 0.046 0.047 0.044 0.051 36,791,151 1,680,307 0.0457 1.840 1.840 1.880 1.760 2.040 919,779 1.8269 -6.12%
2023-12-11 0 0.049 0.047 0.049 0.045 0.050 9,835,000 467,853 0.0476 1.960 1.880 1.960 1.800 2.000 245,875 1.9028 0.00%
2023-12-08 0 0.049 0.047 0.049 0.045 0.050 2,613,000 125,366 0.0480 1.960 1.880 1.960 1.800 2.000 65,325 1.9191 6.52%
2023-12-07 0 0.046 0.045 0.046 0.044 0.047 4,068,000 186,208 0.0458 1.840 1.800 1.840 1.760 1.880 101,700 1.8310 -2.13%
2023-12-06 0 0.047 0.046 0.047 0.045 0.050 13,228,000 622,440 0.0471 1.880 1.840 1.880 1.800 2.000 330,700 1.8822 -6.00%
2023-12-05 0 0.050 0.049 0.050 0.048 0.051 10,000,000 493,284 0.0493 2.000 1.960 2.000 1.920 2.040 250,000 1.9731 2.04%
2023-12-04 0 0.049 0.047 0.049 0.046 0.049 10,828,000 508,968 0.0470 1.960 1.880 1.960 1.840 1.960 270,700 1.8802 4.26%
2023-12-01 0 0.047 0.046 0.047 0.046 0.052 10,011,200 483,104 0.0483 1.880 1.840 1.880 1.840 2.080 250,280 1.9303 -4.08%
2023-11-30 0 0.049 0.048 0.049 0.048 0.050 3,576,000 174,640 0.0488 1.960 1.920 1.960 1.920 2.000 89,400 1.9535 0.00%
2023-11-29 0 0.049 0.048 0.049 0.046 0.049 5,200,000 244,792 0.0471 1.960 1.920 1.960 1.840 1.960 130,000 1.8830 2.08%
2023-11-28 0 0.048 0.047 0.048 0.047 0.049 3,120,000 149,504 0.0479 1.920 1.880 1.920 1.880 1.960 78,000 1.9167 0.00%
2023-11-27 0 0.048 0.047 0.048 0.047 0.050 7,740,000 373,092 0.0482 1.920 1.880 1.920 1.880 2.000 193,500 1.9281 -2.04%
2023-11-24 0 0.049 0.048 0.049 0.047 0.050 16,484,000 801,524 0.0486 1.960 1.920 1.960 1.880 2.000 412,100 1.9450 0.00%
2023-11-23 0 0.049 0.048 0.049 0.048 0.052 26,376,000 1,319,680 0.0500 1.960 1.920 1.960 1.920 2.080 659,400 2.0013 -7.55%
2023-11-22 0 0.053 0.051 0.053 0.050 0.056 15,504,000 809,784 0.0522 2.120 2.040 2.120 2.000 2.240 387,600 2.0892 3.92%
2023-11-21 0 0.051 0.049 0.052 0.050 0.054 19,588,000 1,014,560 0.0518 2.040 1.960 2.080 2.000 2.160 489,700 2.0718 2.00%
2023-11-20 0 0.050 0.049 0.050 0.050 0.050 988,000 49,400 0.0500 2.000 1.960 2.000 2.000 2.000 24,700 2.0000 0.00%
2023-11-17 0 0.050 0.049 0.050 0.048 0.051 7,506,000 369,660 0.0492 2.000 1.960 2.000 1.920 2.040 187,650 1.9699 0.00%
2023-11-16 0 0.050 0.049 0.050 0.047 0.053 23,760,000 1,170,132 0.0492 2.000 1.960 2.000 1.880 2.120 594,000 1.9699 -5.66%
2023-11-15 0 0.053 0.052 0.053 0.051 0.055 8,840,000 455,216 0.0515 2.120 2.080 2.120 2.040 2.200 221,000 2.0598 3.92%
2023-11-14 0 0.051 0.051 0.054 0.051 0.054 14,960,000 778,780 0.0521 2.040 2.040 2.160 2.040 2.160 374,000 2.0823 -8.93%
2023-11-13 0 0.056 0.053 0.056 0.052 0.058 12,636,000 687,980 0.0544 2.240 2.120 2.240 2.080 2.320 315,900 2.1778 -3.45%
2023-11-10 0 0.058 0.055 0.058 0.055 0.060 10,044,000 571,064 0.0569 2.320 2.200 2.320 2.200 2.400 251,100 2.2742 -1.69%
2023-11-09 0 0.059 0.058 0.059 0.054 0.059 21,640,000 1,229,072 0.0568 2.360 2.320 2.360 2.160 2.360 541,000 2.2719 11.32%
2023-11-08 0 0.053 0.053 0.056 0.053 0.059 13,530,000 747,274 0.0552 2.120 2.120 2.240 2.120 2.360 338,250 2.2092 -5.36%
2023-11-07 0 0.056 0.055 0.056 0.055 0.059 2,902,000 163,554 0.0564 2.240 2.200 2.240 2.200 2.360 72,550 2.2544 -1.75%
2023-11-06 0 0.057 0.057 0.058 0.054 0.063 41,412,000 2,339,320 0.0565 2.280 2.280 2.320 2.160 2.520 1,035,300 2.2596 -8.06%
2023-11-03 0 0.062 0.061 0.062 0.060 0.065 8,521,800 534,412 0.0627 2.480 2.440 2.480 2.400 2.600 213,045 2.5084 -1.59%
2023-11-02 0 0.063 0.060 0.063 0.060 0.067 8,816,000 550,000 0.0624 2.520 2.400 2.520 2.400 2.680 220,400 2.4955 1.61%
2023-11-01 0 0.062 0.060 0.062 0.059 0.064 8,804,000 539,248 0.0613 2.480 2.400 2.480 2.360 2.560 220,100 2.4500 6.90%
2023-10-31 0 0.058 0.058 0.059 0.057 0.062 13,068,000 769,668 0.0589 2.320 2.320 2.360 2.280 2.480 326,700 2.3559 -3.33%
2023-10-30 0 0.060 0.059 0.060 0.057 0.063 14,288,000 841,144 0.0589 2.400 2.360 2.400 2.280 2.520 357,200 2.3548 -4.76%
2023-10-27 0 0.063 0.062 0.063 0.061 0.075 81,492,000 5,610,548 0.0688 2.520 2.480 2.520 2.440 3.000 2,037,300 2.7539 -7.35%
2023-10-26 0 0.068 0.067 0.068 0.054 0.070 107,320,000 6,684,204 0.0623 2.720 2.680 2.720 2.160 2.800 2,683,000 2.4913 23.64%
2023-10-25 0 0.055 0.052 0.055 0.050 0.056 49,014,400 2,594,614 0.0529 2.200 2.080 2.200 2.000 2.240 1,225,360 2.1174 7.84%
2023-10-24 0 0.051 0.050 0.051 0.044 0.053 48,872,000 2,379,896 0.0487 2.040 2.000 2.040 1.760 2.120 1,221,800 1.9479 13.33%
2023-10-20 0 0.045 0.044 0.045 0.040 0.046 8,196,000 353,996 0.0432 1.800 1.760 1.800 1.600 1.840 204,900 1.7277 12.50%
2023-10-19 0 0.040 0.040 0.041 0.039 0.042 11,276,000 451,048 0.0400 1.600 1.600 1.640 1.560 1.680 281,900 1.6000 -4.76%
2023-10-18 0 0.042 0.042 0.043 0.042 0.044 5,387,800 228,168 0.0423 1.680 1.680 1.720 1.680 1.760 134,695 1.6940 -4.55%
2023-10-17 0 0.044 0.042 0.044 0.043 0.047 8,948,000 395,852 0.0442 1.760 1.680 1.760 1.720 1.880 223,700 1.7696 0.00%
2023-10-16 0 0.044 0.042 0.044 0.043 0.048 34,624,000 1,561,848 0.0451 1.760 1.680 1.760 1.720 1.920 865,600 1.8044 -12.00%
2023-10-13 0 0.050 0.048 0.050 0.048 0.051 4,336,000 213,460 0.0492 2.000 1.920 2.000 1.920 2.040 108,400 1.9692 2.04%
2023-10-12 0 0.049 0.049 0.052 0.049 0.054 20,592,000 1,068,776 0.0519 1.960 1.960 2.080 1.960 2.160 514,800 2.0761 -9.26%
2023-10-11 0 0.054 0.053 0.054 0.053 0.057 8,516,000 460,636 0.0541 2.160 2.120 2.160 2.120 2.280 212,900 2.1636 -5.26%
2023-10-10 0 0.057 0.053 0.057 0.054 0.057 8,292,000 455,680 0.0550 2.280 2.120 2.280 2.160 2.280 207,300 2.1982 0.00%
2023-10-09 0 0.057 0.055 0.057 0.055 0.057 1,456,000 81,248 0.0558 2.280 2.200 2.280 2.200 2.280 36,400 2.2321 1.79%
2023-10-06 0 0.056 0.055 0.056 0.053 0.059 25,454,400 1,437,752 0.0565 2.240 2.200 2.240 2.120 2.360 636,360 2.2593 5.66%
2023-10-05 0 0.053 0.052 0.053 0.048 0.054 23,904,000 1,215,012 0.0508 2.120 2.080 2.120 1.920 2.160 597,600 2.0332 6.00%
2023-10-04 0 0.050 0.049 0.050 0.048 0.051 244,062,000 10,764,488 0.0441 2.000 1.960 2.000 1.920 2.040 6,101,550 1.7642 -1.96%
2023-10-03 0 0.051 0.050 0.051 0.045 0.052 21,356,000 1,034,788 0.0485 2.040 2.000 2.040 1.800 2.080 533,900 1.9382 6.25%
2023-09-29 0 0.048 0.047 0.049 0.046 0.050 1,668,000 80,624 0.0483 1.920 1.880 1.960 1.840 2.000 41,700 1.9334 0.00%
2023-09-28 0 0.048 0.046 0.048 0.046 0.049 6,420,000 301,760 0.0470 1.920 1.840 1.920 1.840 1.960 160,500 1.8801 0.00%
2023-09-27 0 0.048 0.047 0.048 0.044 0.050 29,188,000 1,353,300 0.0464 1.920 1.880 1.920 1.760 2.000 729,700 1.8546 -4.00%
2023-09-26 0 0.050 0.048 0.049 0.049 0.057 26,268,000 1,365,724 0.0520 2.000 1.920 1.960 1.960 2.280 656,700 2.0797 -9.09%
2023-09-25 0 0.055 0.054 0.055 0.050 0.057 42,224,000 2,295,812 0.0544 2.200 2.160 2.200 2.000 2.280 1,055,600 2.1749 5.77%
2023-09-22 0 0.052 0.051 0.052 0.044 0.052 70,676,000 3,518,382 0.0498 2.080 2.040 2.080 1.760 2.080 1,766,900 1.9913 10.64%
2023-09-21 0 0.047 0.044 0.047 0.044 0.048 14,920,000 688,636 0.0462 1.880 1.760 1.880 1.760 1.920 373,000 1.8462 4.44%
2023-09-20 0 0.045 0.044 0.045 0.043 0.052 100,985,400 4,775,063 0.0473 1.800 1.760 1.800 1.720 2.080 2,524,635 1.8914 4.65%
2023-09-19 0 0.043 0.042 0.043 0.037 0.044 82,856,000 3,331,404 0.0402 1.720 1.680 1.720 1.480 1.760 2,071,400 1.6083 19.44%
2023-09-18 0 0.036 0.036 0.037 0.036 0.039 38,944,000 1,428,696 0.0367 1.440 1.440 1.480 1.440 1.560 973,600 1.4674 -7.69%
2023-09-15 0 0.039 0.039 0.041 0.038 0.042 8,860,000 356,532 0.0402 1.560 1.560 1.640 1.520 1.680 221,500 1.6096 -2.50%
2023-09-14 0 0.040 0.038 0.040 0.035 0.040 24,108,000 874,608 0.0363 1.600 1.520 1.600 1.400 1.600 602,700 1.4511 5.26%
2023-09-13 0 0.038 0.036 0.038 0.034 0.038 16,124,000 584,380 0.0362 1.520 1.440 1.520 1.360 1.520 403,100 1.4497 2.70%
2023-09-12 0 0.037 0.035 0.037 0.032 0.037 166,080,000 5,717,552 0.0344 1.480 1.400 1.480 1.280 1.480 4,152,000 1.3771 2.78%
2023-09-11 0 0.036 0.035 0.036 0.036 0.037 6,804,000 245,448 0.0361 1.440 1.400 1.440 1.440 1.480 170,100 1.4430 -5.26%
2023-09-07 0 0.038 0.036 0.038 0.036 0.038 7,128,000 264,856 0.0372 1.520 1.440 1.520 1.440 1.520 178,200 1.4863 0.00%
2023-09-06 0 0.038 0.037 0.038 0.035 0.038 14,536,000 533,208 0.0367 1.520 1.480 1.520 1.400 1.520 363,400 1.4673 0.00%
2023-09-05 0 0.038 0.037 0.038 0.037 0.038 2,194,400 81,938 0.0373 1.520 1.480 1.520 1.480 1.520 54,860 1.4936 0.00%
2023-09-04 0 0.038 0.037 0.038 0.037 0.039 18,856,000 709,912 0.0376 1.520 1.480 1.520 1.480 1.560 471,400 1.5060 -2.56%
2023-08-31 0 0.039 0.038 0.039 0.038 0.039 2,832,000 109,148 0.0385 1.560 1.520 1.560 1.520 1.560 70,800 1.5416 0.00%
2023-08-30 0 0.039 0.038 0.039 0.038 0.039 5,424,000 208,040 0.0384 1.560 1.520 1.560 1.520 1.560 135,600 1.5342 0.00%
2023-08-29 0 0.039 0.038 0.039 0.038 0.040 4,456,000 172,136 0.0386 1.560 1.520 1.560 1.520 1.600 111,400 1.5452 2.63%
2023-08-28 0 0.038 0.037 0.038 0.037 0.041 15,012,000 582,268 0.0388 1.520 1.480 1.520 1.480 1.640 375,300 1.5515 0.00%
2023-08-25 0 0.038 0.037 0.038 0.038 0.039 1,268,000 48,652 0.0384 1.520 1.480 1.520 1.520 1.560 31,700 1.5348 -2.56%
2023-08-24 0 0.039 0.038 0.039 0.037 0.040 8,228,000 316,704 0.0385 1.560 1.520 1.560 1.480 1.600 205,700 1.5396 0.00%
2023-08-23 0 0.039 0.038 0.039 0.038 0.041 16,636,000 654,932 0.0394 1.560 1.520 1.560 1.520 1.640 415,900 1.5747 -4.88%
2023-08-22 0 0.041 0.040 0.041 0.040 0.043 26,971,600 1,124,947 0.0417 1.640 1.600 1.640 1.600 1.720 674,290 1.6683 -4.65%
2023-08-21 0 0.043 0.042 0.043 0.042 0.044 6,312,000 271,152 0.0430 1.720 1.680 1.720 1.680 1.760 157,800 1.7183 -2.27%
2023-08-18 0 0.044 0.043 0.044 0.041 0.045 217,204,000 9,336,300 0.0430 1.760 1.720 1.760 1.640 1.800 5,430,100 1.7194 4.76%
2023-08-17 0 0.042 0.042 0.043 0.042 0.044 28,272,000 1,200,900 0.0425 1.680 1.680 1.720 1.680 1.760 706,800 1.6991 -4.55%
2023-08-16 0 0.044 0.043 0.044 0.042 0.044 115,488,000 4,971,636 0.0430 1.760 1.720 1.760 1.680 1.760 2,887,200 1.7220 2.33%
2023-08-15 0 0.043 0.043 0.044 0.043 0.047 40,776,000 1,792,280 0.0440 1.720 1.720 1.760 1.720 1.880 1,019,400 1.7582 -8.51%
2023-08-14 0 0.047 0.046 0.047 0.044 0.049 45,468,000 2,133,132 0.0469 1.880 1.840 1.880 1.760 1.960 1,136,700 1.8766 2.17%
2023-08-11 0 0.046 0.045 0.046 0.045 0.047 11,152,000 510,976 0.0458 1.840 1.800 1.840 1.800 1.880 278,800 1.8328 -2.13%
2023-08-10 0 0.047 0.046 0.047 0.044 0.049 37,596,000 1,802,260 0.0479 1.880 1.840 1.880 1.760 1.960 939,900 1.9175 4.44%
2023-08-09 0 0.045 0.045 0.046 0.041 0.050 44,320,000 1,994,940 0.0450 1.800 1.800 1.840 1.640 2.000 1,108,000 1.8005 4.65%
2023-08-08 0 0.043 0.042 0.043 0.042 0.043 25,284,000 1,076,884 0.0426 1.720 1.680 1.720 1.680 1.720 632,100 1.7037 -2.27%
2023-08-07 0 0.044 0.043 0.044 0.043 0.045 31,520,000 1,396,188 0.0443 1.760 1.720 1.760 1.720 1.800 788,000 1.7718 0.00%
2023-08-04 0 0.044 0.044 0.045 0.044 0.045 25,867,600 1,149,712 0.0444 1.760 1.760 1.800 1.760 1.800 646,690 1.7778 0.00%
2023-08-03 0 0.044 0.044 0.045 0.043 0.045 25,172,000 1,115,504 0.0443 1.760 1.760 1.800 1.720 1.800 629,300 1.7726 0.00%
2023-08-02 0 0.044 0.044 0.045 0.043 0.050 722,384,000 33,206,400 0.0460 1.760 1.760 1.800 1.720 2.000 18,059,600 1.8387 -10.20%
2023-08-01 0 0.049 0.049 0.050 0.047 0.054 813,676,000 41,121,116 0.0505 1.960 1.960 2.000 1.880 2.160 20,341,900 2.0215 0.00%
2023-07-31 0 0.049 0.048 0.049 0.048 0.049 13,632,000 658,876 0.0483 1.960 1.920 1.960 1.920 1.960 340,800 1.9333 0.00%
2023-07-28 0 0.049 0.047 0.049 0.047 0.049 32,604,000 1,571,036 0.0482 1.960 1.880 1.960 1.880 1.960 815,100 1.9274 0.00%
2023-07-27 0 0.049 0.048 0.049 0.047 0.050 21,964,000 1,062,956 0.0484 1.960 1.920 1.960 1.880 2.000 549,100 1.9358 -2.00%
2023-07-26 0 0.050 0.049 0.050 0.049 0.050 16,788,000 839,116 0.0500 2.000 1.960 2.000 1.960 2.000 419,700 1.9993 2.04%
2023-07-25 0 0.049 0.049 0.050 0.047 0.051 230,096,000 10,947,224 0.0476 1.960 1.960 2.000 1.880 2.040 5,752,400 1.9031 6.52%
2023-07-24 0 0.046 0.046 0.047 0.046 0.049 215,676,000 9,953,004 0.0461 1.840 1.840 1.880 1.840 1.960 5,391,900 1.8459 4.55%
2023-07-21 0 0.044 0.043 0.044 0.043 0.050 158,248,000 7,032,288 0.0444 1.760 1.720 1.760 1.720 2.000 3,956,200 1.7775 -12.00%
2023-07-20 0 0.050 0.049 0.050 0.046 0.052 80,172,000 4,017,004 0.0501 2.000 1.960 2.000 1.840 2.080 2,004,300 2.0042 0.00%
2023-07-19 0 0.050 0.050 0.051 0.045 0.052 459,874,400 23,304,330 0.0507 2.000 2.000 2.040 1.800 2.080 11,496,860 2.0270 11.11%
2023-07-18 0 0.045 0.045 0.046 0.044 0.048 54,239,226 2,457,073 0.0453 1.800 1.800 1.840 1.760 1.920 1,355,981 1.8120 -6.25%
2023-07-14 0 0.048 0.047 0.048 0.044 0.048 55,900,000 2,565,116 0.0459 1.920 1.880 1.920 1.760 1.920 1,397,500 1.8355 9.09%
2023-07-13 0 0.044 0.044 0.045 0.044 0.048 46,136,000 2,069,880 0.0449 1.760 1.760 1.800 1.760 1.920 1,153,400 1.7946 -6.38%
2023-07-12 0 0.047 0.047 0.048 0.043 0.060 620,373,000 28,001,455 0.0451 1.880 1.880 1.920 1.720 2.400 15,509,325 1.8055 14.63%
2023-07-11 0 0.041 0.041 0.042 0.040 0.045 32,560,000 1,332,768 0.0409 1.640 1.640 1.680 1.600 1.800 814,000 1.6373 -8.89%
2023-07-10 0 0.045 0.043 0.045 0.040 0.045 18,100,000 762,572 0.0421 1.800 1.720 1.800 1.600 1.800 452,500 1.6852 -2.17%
2023-07-07 0 0.046 0.046 0.047 0.043 0.047 7,184,000 328,080 0.0457 1.840 1.840 1.880 1.720 1.880 179,600 1.8267 4.55%
2023-07-06 0 0.044 0.043 0.045 0.039 0.044 15,816,000 661,884 0.0418 1.760 1.720 1.800 1.560 1.760 395,400 1.6740 2.33%
2023-07-05 0 0.043 0.043 0.044 0.043 0.049 27,288,000 1,226,708 0.0450 1.720 1.720 1.760 1.720 1.960 682,200 1.7982 -8.51%
2023-07-04 0 0.047 0.045 0.047 0.044 0.047 4,968,000 221,628 0.0446 1.880 1.800 1.880 1.760 1.880 124,200 1.7844 0.00%
2023-07-03 0 0.047 0.046 0.047 0.044 0.049 58,944,000 2,649,472 0.0449 1.880 1.840 1.880 1.760 1.960 1,473,600 1.7980 -2.08%
2023-06-30 0 0.048 0.047 0.048 0.045 0.052 15,155,000 706,798 0.0466 1.920 1.880 1.920 1.800 2.080 378,875 1.8655 -2.04%
2023-06-29 0 0.049 0.048 0.049 0.047 0.050 4,288,000 206,164 0.0481 1.960 1.920 1.960 1.880 2.000 107,200 1.9232 -2.00%
2023-06-28 0 0.050 0.048 0.050 0.048 0.051 3,608,000 173,656 0.0481 2.000 1.920 2.000 1.920 2.040 90,200 1.9252 -1.96%
2023-06-27 0 0.051 0.049 0.051 0.049 0.053 1,568,000 79,620 0.0508 2.040 1.960 2.040 1.960 2.120 39,200 2.0311 6.25%
2023-06-26 0 0.048 0.048 0.049 0.047 0.057 7,678,600 375,622 0.0489 1.920 1.920 1.960 1.880 2.280 191,965 1.9567 -5.88%
2023-06-23 0 0.051 0.051 0.053 0.051 0.054 620,000 32,360 0.0522 2.040 2.040 2.120 2.040 2.160 15,500 2.0877 -1.92%
2023-06-21 0 0.052 0.052 0.053 0.052 0.056 2,696,000 146,244 0.0542 2.080 2.080 2.120 2.080 2.240 67,400 2.1698 -7.14%
2023-06-20 0 0.056 0.055 0.056 0.055 0.058 4,804,000 270,508 0.0563 2.240 2.200 2.240 2.200 2.320 120,100 2.2524 0.00%
2023-06-19 0 0.056 0.056 0.057 0.054 0.061 7,816,000 441,216 0.0565 2.240 2.240 2.280 2.160 2.440 195,400 2.2580 -3.45%
2023-06-16 0 0.058 0.057 0.058 0.050 0.058 14,834,000 820,378 0.0553 2.320 2.280 2.320 2.000 2.320 370,850 2.2122 9.43%
2023-06-15 0 0.053 0.053 0.054 0.047 0.055 12,032,000 607,956 0.0505 2.120 2.120 2.160 1.880 2.200 300,800 2.0211 12.77%
2023-06-14 0 0.047 0.045 0.047 0.046 0.048 2,952,000 139,080 0.0471 1.880 1.800 1.880 1.840 1.920 73,800 1.8846 2.17%
2023-06-13 0 0.046 0.042 0.046 0.044 0.046 1,348,000 60,236 0.0447 1.840 1.680 1.840 1.760 1.840 33,700 1.7874 4.55%
2023-06-12 0 0.044 0.043 0.044 0.043 0.046 4,774,000 208,310 0.0436 1.760 1.720 1.760 1.720 1.840 119,350 1.7454 -4.35%
2023-06-09 0 0.046 0.044 0.046 0.044 0.046 3,188,000 143,124 0.0449 1.840 1.760 1.840 1.760 1.840 79,700 1.7958 2.22%
2023-06-08 0 0.045 0.043 0.045 0.042 0.047 7,488,000 328,560 0.0439 1.800 1.720 1.800 1.680 1.880 187,200 1.7551 0.00%
2023-06-07 0 0.045 0.045 0.046 0.042 0.045 3,024,000 133,996 0.0443 1.800 1.800 1.840 1.680 1.800 75,600 1.7724 0.00%
2023-06-06 0 0.045 0.044 0.045 0.045 0.050 10,356,000 485,468 0.0469 1.800 1.760 1.800 1.800 2.000 258,900 1.8751 -10.00%
2023-06-05 0 0.050 0.048 0.051 0.047 0.050 3,622,400 179,266 0.0495 2.000 1.920 2.040 1.880 2.000 90,560 1.9795 0.00%
2023-06-02 0 0.050 0.049 0.051 0.049 0.050 9,640,000 478,580 0.0496 2.000 1.960 2.040 1.960 2.000 241,000 1.9858 2.04%
2023-06-01 0 0.049 0.048 0.049 0.045 0.052 17,216,000 826,976 0.0480 1.960 1.920 1.960 1.800 2.080 430,400 1.9214 -5.77%
2023-05-31 0 0.052 0.050 0.052 0.048 0.052 4,632,000 227,540 0.0491 2.080 2.000 2.080 1.920 2.080 115,800 1.9649 -3.70%
2023-05-30 0 0.054 0.052 0.054 0.051 0.054 1,792,000 93,288 0.0521 2.160 2.080 2.160 2.040 2.160 44,800 2.0823 0.00%
2023-05-29 0 0.054 0.050 0.052 0.050 0.059 5,484,000 282,944 0.0516 2.160 2.000 2.080 2.000 2.360 137,100 2.0638 -3.57%
2023-05-25 0 0.056 0.054 0.056 0.054 0.057 652,000 35,640 0.0547 2.240 2.160 2.240 2.160 2.280 16,300 2.1865 -3.45%
2023-05-24 0 0.058 0.057 0.058 0.056 0.059 1,132,000 64,908 0.0573 2.320 2.280 2.320 2.240 2.360 28,300 2.2936 -1.69%
2023-05-23 0 0.059 0.056 0.059 0.058 0.059 212,000 12,300 0.0580 2.360 2.240 2.360 2.320 2.360 5,300 2.3208 1.72%
2023-05-22 0 0.058 0.056 0.059 0.056 0.058 2,228,000 125,996 0.0566 2.320 2.240 2.360 2.240 2.320 55,700 2.2620 1.75%
2023-05-19 0 0.057 0.056 0.057 0.056 0.057 5,212,000 296,056 0.0568 2.280 2.240 2.280 2.240 2.280 130,300 2.2721 -3.39%
2023-05-18 0 0.059 0.057 0.059 0.056 0.060 2,280,000 129,148 0.0566 2.360 2.280 2.360 2.240 2.400 57,000 2.2658 0.00%
2023-05-17 0 0.059 0.059 0.060 0.057 0.059 869,800 50,486 0.0580 2.360 2.360 2.400 2.280 2.360 21,745 2.3217 -1.67%
2023-05-16 0 0.060 0.058 0.060 0.056 0.060 5,444,000 318,368 0.0585 2.400 2.320 2.400 2.240 2.400 136,100 2.3392 0.00%
2023-05-15 0 0.060 0.058 0.060 0.057 0.060 152,000 8,856 0.0583 2.400 2.320 2.400 2.280 2.400 3,800 2.3305 0.00%
2023-05-12 0 0.060 0.057 0.060 0.059 0.060 600,000 35,996 0.0600 2.400 2.280 2.400 2.360 2.400 15,000 2.3997 0.00%
2023-05-11 0 0.060 0.058 0.060 0.058 0.063 3,672,000 216,620 0.0590 2.400 2.320 2.400 2.320 2.520 91,800 2.3597 0.00%
2023-05-10 0 0.060 0.057 0.060 0.054 0.060 8,160,000 457,092 0.0560 2.400 2.280 2.400 2.160 2.400 204,000 2.2406 5.26%
2023-05-09 0 0.057 0.057 0.059 0.056 0.060 8,432,000 485,568 0.0576 2.280 2.280 2.360 2.240 2.400 210,800 2.3035 -5.00%
2023-05-08 0 0.060 0.059 0.063 0.060 0.060 1,288,000 77,280 0.0600 2.400 2.360 2.520 2.400 2.400 32,200 2.4000 1.69%
2023-05-05 0 0.059 0.059 0.060 0.058 0.061 4,292,000 255,860 0.0596 2.360 2.360 2.400 2.320 2.440 107,300 2.3845 -1.67%
2023-05-04 0 0.060 0.060 0.061 0.058 0.060 864,000 51,128 0.0592 2.400 2.400 2.440 2.320 2.400 21,600 2.3670 -1.64%
2023-05-03 0 0.061 0.060 0.061 0.059 0.061 3,336,000 200,032 0.0600 2.440 2.400 2.440 2.360 2.440 83,400 2.3985 -1.61%
2023-05-02 0 0.062 0.061 0.062 0.061 0.062 108,000 6,592 0.0610 2.480 2.440 2.480 2.440 2.480 2,700 2.4415 0.00%
2023-04-28 0 0.062 0.061 0.062 0.060 0.062 1,372,000 84,248 0.0614 2.480 2.440 2.480 2.400 2.480 34,300 2.4562 0.00%
2023-04-27 0 0.062 0.061 0.062 0.060 0.062 2,792,000 170,812 0.0612 2.480 2.440 2.480 2.400 2.480 69,800 2.4472 0.00%
2023-04-26 0 0.062 0.062 0.063 0.061 0.062 2,113,000 129,722 0.0614 2.480 2.480 2.520 2.440 2.480 52,825 2.4557 -1.59%
2023-04-25 0 0.063 0.061 0.063 0.061 0.063 3,764,000 232,756 0.0618 2.520 2.440 2.520 2.440 2.520 94,100 2.4735 -1.56%
2023-04-24 0 0.064 0.063 0.065 0.064 0.064 3,208,000 205,312 0.0640 2.560 2.520 2.600 2.560 2.560 80,200 2.5600 0.00%
2023-04-21 0 0.064 0.064 0.065 0.064 0.066 9,804,000 638,484 0.0651 2.560 2.560 2.600 2.560 2.640 245,100 2.6050 -5.88%
2023-04-20 0 0.068 0.068 0.070 0.064 0.070 9,279,400 604,594 0.0652 2.720 2.720 2.800 2.560 2.800 231,985 2.6062 0.00%
2023-04-19 0 0.068 0.066 0.068 0.063 0.075 13,606,000 942,608 0.0693 2.720 2.640 2.720 2.520 3.000 340,150 2.7712 6.25%
2023-04-18 0 0.064 0.062 0.064 0.062 0.064 556,000 34,496 0.0620 2.560 2.480 2.560 2.480 2.560 13,900 2.4817 0.00%
2023-04-17 0 0.064 0.062 0.064 0.058 0.065 6,847,400 430,932 0.0629 2.560 2.480 2.560 2.320 2.600 171,185 2.5173 3.23%
2023-04-14 0 0.062 0.062 0.063 0.061 0.063 1,084,000 67,308 0.0621 2.480 2.480 2.520 2.440 2.520 27,100 2.4837 -1.59%
2023-04-13 0 0.063 0.061 0.063 0.058 0.063 7,980,000 474,844 0.0595 2.520 2.440 2.520 2.320 2.520 199,500 2.3802 0.00%
2023-04-12 0 0.063 0.062 0.063 0.061 0.063 884,000 54,876 0.0621 2.520 2.480 2.520 2.440 2.520 22,100 2.4831 1.61%
2023-04-11 0 0.062 0.061 0.062 0.060 0.062 1,777,000 109,367 0.0615 2.480 2.440 2.480 2.400 2.480 44,425 2.4618 1.64%
2023-04-06 0 0.061 0.059 0.061 0.058 0.062 11,416,000 685,696 0.0601 2.440 2.360 2.440 2.320 2.480 285,400 2.4026 1.67%
2023-04-04 0 0.060 0.060 0.063 0.058 0.061 3,816,000 225,452 0.0591 2.400 2.400 2.520 2.320 2.440 95,400 2.3632 -1.64%
2023-04-03 0 0.061 0.061 0.062 0.056 0.067 7,237,800 445,529 0.0616 2.440 2.440 2.480 2.240 2.680 180,945 2.4622 3.39%
2023-03-31 0 0.059 0.059 0.060 0.056 0.060 3,692,000 211,308 0.0572 2.360 2.360 2.400 2.240 2.400 92,300 2.2894 -1.67%
2023-03-30 0 0.060 0.060 0.061 0.058 0.062 3,808,000 229,632 0.0603 2.400 2.400 2.440 2.320 2.480 95,200 2.4121 1.69%
2023-03-29 0 0.059 0.059 0.060 0.056 0.060 928,000 53,568 0.0577 2.360 2.360 2.400 2.240 2.400 23,200 2.3090 -1.67%
2023-03-28 0 0.060 0.058 0.060 0.058 0.060 6,368,000 373,300 0.0586 2.400 2.320 2.400 2.320 2.400 159,200 2.3448 0.00%
2023-03-27 0 0.060 0.059 0.060 0.058 0.062 4,012,000 240,376 0.0599 2.400 2.360 2.400 2.320 2.480 100,300 2.3966 0.00%
2023-03-24 0 0.060 0.059 0.060 0.060 0.066 6,556,454 402,170 0.0613 2.400 2.360 2.400 2.400 2.640 163,911 2.4536 -9.09%
2023-03-23 0 0.066 0.064 0.066 0.061 0.066 2,024,200 127,890 0.0632 2.640 2.560 2.640 2.440 2.640 50,605 2.5272 3.12%
2023-03-22 0 0.064 0.062 0.064 0.060 0.068 1,500,000 94,260 0.0628 2.560 2.480 2.560 2.400 2.720 37,500 2.5136 1.59%
2023-03-21 0 0.063 0.063 0.064 0.062 0.063 1,916,000 119,660 0.0625 2.520 2.520 2.560 2.480 2.520 47,900 2.4981 -3.08%
2023-03-20 0 0.065 0.063 0.065 0.063 0.067 5,224,000 338,520 0.0648 2.600 2.520 2.600 2.520 2.680 130,600 2.5920 0.00%
2023-03-17 0 0.065 0.065 0.066 0.059 0.068 19,068,000 1,185,576 0.0622 2.600 2.600 2.640 2.360 2.720 476,700 2.4870 -4.41%
2023-03-16 0 0.068 0.066 0.068 0.066 0.068 2,552,000 170,552 0.0668 2.720 2.640 2.720 2.640 2.720 63,800 2.6732 -2.86%
2023-03-15 0 0.070 0.067 0.070 0.067 0.071 1,788,000 122,620 0.0686 2.800 2.680 2.800 2.680 2.840 44,700 2.7432 2.94%
2023-03-14 0 0.068 0.065 0.068 0.065 0.071 3,812,000 251,308 0.0659 2.720 2.600 2.720 2.600 2.840 95,300 2.6370 3.03%
2023-03-13 0 0.066 0.066 0.067 0.066 0.069 4,348,000 292,100 0.0672 2.640 2.640 2.680 2.640 2.760 108,700 2.6872 -5.71%
2023-03-10 0 0.070 0.068 0.070 0.068 0.073 5,924,000 417,464 0.0705 2.800 2.720 2.800 2.720 2.920 148,100 2.8188 -4.11%
2023-03-09 0 0.073 0.071 0.073 0.071 0.076 3,864,000 278,664 0.0721 2.920 2.840 2.920 2.840 3.040 96,600 2.8847 -3.95%
2023-03-08 0 0.076 0.075 0.076 0.073 0.076 2,776,000 206,368 0.0743 3.040 3.000 3.040 2.920 3.040 69,400 2.9736 -1.30%
2023-03-07 0 0.077 0.075 0.077 0.074 0.078 616,000 46,232 0.0751 3.080 3.000 3.080 2.960 3.120 15,400 3.0021 -1.28%
2023-03-06 0 0.078 0.074 0.079 0.074 0.080 9,960,000 770,732 0.0774 3.120 2.960 3.160 2.960 3.200 249,000 3.0953 5.41%
2023-03-03 0 0.074 0.073 0.074 0.071 0.075 86,280,000 6,299,420 0.0730 2.960 2.920 2.960 2.840 3.000 2,157,000 2.9205 1.37%
2023-03-02 0 0.073 0.071 0.073 0.070 0.074 2,016,000 143,932 0.0714 2.920 2.840 2.920 2.800 2.960 50,400 2.8558 -1.35%
2023-03-01 0 0.074 0.073 0.074 0.068 0.075 1,912,000 141,252 0.0739 2.960 2.920 2.960 2.720 3.000 47,800 2.9551 2.78%
2023-02-28 0 0.072 0.071 0.072 0.071 0.073 1,292,000 93,528 0.0724 2.880 2.840 2.880 2.840 2.920 32,300 2.8956 -1.37%
2023-02-27 0 0.073 0.072 0.073 0.071 0.074 1,536,000 110,356 0.0718 2.920 2.880 2.920 2.840 2.960 38,400 2.8739 -1.35%
2023-02-24 0 0.074 0.072 0.074 0.071 0.080 9,580,000 704,668 0.0736 2.960 2.880 2.960 2.840 3.200 239,500 2.9422 0.00%
2023-02-23 0 0.074 0.072 0.074 0.070 0.081 18,287,000 1,317,443 0.0720 2.960 2.880 2.960 2.800 3.240 457,175 2.8817 -2.63%
2023-02-22 0 0.076 0.075 0.076 0.076 0.080 6,852,000 528,636 0.0772 3.040 3.000 3.040 3.040 3.200 171,300 3.0860 -7.32%
2023-02-21 0 0.082 0.080 0.082 0.080 0.082 2,116,000 170,864 0.0807 3.280 3.200 3.280 3.200 3.280 52,900 3.2299 -3.53%
2023-02-20 0 0.085 0.082 0.085 0.080 0.085 3,456,000 285,984 0.0828 3.400 3.280 3.400 3.200 3.400 86,400 3.3100 3.66%
2023-02-17 0 0.082 0.082 0.083 0.080 0.087 1,788,000 148,720 0.0832 3.280 3.280 3.320 3.200 3.480 44,700 3.3271 -1.20%
2023-02-16 0 0.083 0.082 0.083 0.081 0.086 8,060,000 672,904 0.0835 3.320 3.280 3.320 3.240 3.440 201,500 3.3395 0.00%
2023-02-15 0 0.083 0.082 0.083 0.082 0.088 14,324,000 1,202,016 0.0839 3.320 3.280 3.320 3.280 3.520 358,100 3.3566 -7.78%
2023-02-14 0 0.090 0.087 0.090 0.087 0.092 7,116,000 630,340 0.0886 3.600 3.480 3.600 3.480 3.680 177,900 3.5432 0.00%
2023-02-13 0 0.090 0.088 0.090 0.087 0.102 46,720,000 4,335,612 0.0928 3.600 3.520 3.600 3.480 4.080 1,168,000 3.7120 0.00%
2023-02-10 0 0.090 0.087 0.090 0.083 0.090 18,648,000 1,621,560 0.0870 3.600 3.480 3.600 3.320 3.600 466,200 3.4782 0.00%
2023-02-09 0 0.090 0.089 0.090 0.086 0.095 82,529,000 7,318,651 0.0887 3.600 3.560 3.600 3.440 3.800 2,063,225 3.5472 1.12%
2023-02-08 0 0.089 0.088 0.089 0.082 0.110 288,184,800 27,475,720 0.0953 3.560 3.520 3.560 3.280 4.400 7,204,620 3.8136 7.23%
2023-02-07 0 0.083 0.082 0.083 0.074 0.085 29,972,000 2,410,620 0.0804 3.320 3.280 3.320 2.960 3.400 749,300 3.2172 12.16%
2023-02-06 0 0.074 0.073 0.074 0.073 0.079 6,732,000 502,088 0.0746 2.960 2.920 2.960 2.920 3.160 168,300 2.9833 -6.33%
2023-02-03 0 0.079 0.078 0.079 0.076 0.081 9,612,000 749,736 0.0780 3.160 3.120 3.160 3.040 3.240 240,300 3.1200 -2.47%
2023-02-02 0 0.081 0.081 0.083 0.076 0.088 77,108,000 6,429,732 0.0834 3.240 3.240 3.320 3.040 3.520 1,927,700 3.3354 8.00%
2023-02-01 0 0.075 0.074 0.075 0.069 0.075 22,104,000 1,593,896 0.0721 3.000 2.960 3.000 2.760 3.000 552,600 2.8844 8.70%
2023-01-31 0 0.069 0.068 0.069 0.067 0.071 2,504,000 172,660 0.0690 2.760 2.720 2.760 2.680 2.840 62,600 2.7581 0.00%
2023-01-30 0 0.069 0.067 0.069 0.066 0.071 3,760,000 255,580 0.0680 2.760 2.680 2.760 2.640 2.840 94,000 2.7189 -1.43%
2023-01-27 0 0.070 0.068 0.070 0.067 0.072 5,204,000 358,856 0.0690 2.800 2.720 2.800 2.680 2.880 130,100 2.7583 6.06%
2023-01-26 0 0.066 0.066 0.067 0.066 0.069 18,784,000 1,251,472 0.0666 2.640 2.640 2.680 2.640 2.760 469,600 2.6650 0.00%
2023-01-20 0 0.066 0.065 0.066 0.066 0.068 9,444,000 629,896 0.0667 2.640 2.600 2.640 2.640 2.720 236,100 2.6679 -2.94%
2023-01-19 0 0.068 0.067 0.068 0.067 0.069 4,544,000 306,392 0.0674 2.720 2.680 2.720 2.680 2.760 113,600 2.6971 -1.45%
2023-01-18 0 0.069 0.065 0.069 0.066 0.069 4,532,000 302,812 0.0668 2.760 2.600 2.760 2.640 2.760 113,300 2.6727 0.00%
2023-01-17 0 0.069 0.067 0.069 0.066 0.069 2,576,000 174,108 0.0676 2.760 2.680 2.760 2.640 2.760 64,400 2.7035 4.55%
2023-01-16 0 0.066 0.066 0.067 0.065 0.068 10,998,000 728,552 0.0662 2.640 2.640 2.680 2.600 2.720 274,950 2.6498 -1.49%
2023-01-13 0 0.067 0.067 0.068 0.066 0.070 10,036,000 686,072 0.0684 2.680 2.680 2.720 2.640 2.800 250,900 2.7344 -4.29%
2023-01-12 0 0.070 0.068 0.070 0.070 0.074 8,732,000 613,884 0.0703 2.800 2.720 2.800 2.800 2.960 218,300 2.8121 -1.41%
2023-01-11 0 0.071 0.070 0.071 0.069 0.073 3,636,000 260,284 0.0716 2.840 2.800 2.840 2.760 2.920 90,900 2.8634 1.43%
2023-01-10 0 0.070 0.068 0.070 0.067 0.071 2,404,000 164,196 0.0683 2.800 2.720 2.800 2.680 2.840 60,100 2.7320 1.45%
2023-01-09 0 0.069 0.069 0.070 0.066 0.070 5,660,000 391,936 0.0692 2.760 2.760 2.800 2.640 2.800 141,500 2.7699 -2.82%
2023-01-06 0 0.071 0.070 0.071 0.070 0.072 1,716,000 120,868 0.0704 2.840 2.800 2.840 2.800 2.880 42,900 2.8174 1.43%
2023-01-05 0 0.070 0.070 0.071 0.069 0.071 8,080,000 566,668 0.0701 2.800 2.800 2.840 2.760 2.840 202,000 2.8053 -2.78%
2023-01-04 0 0.072 0.071 0.072 0.070 0.075 5,368,000 387,004 0.0721 2.880 2.840 2.880 2.800 3.000 134,200 2.8838 -1.37%
2023-01-03 0 0.073 0.070 0.073 0.070 0.074 8,530,000 608,480 0.0713 2.920 2.800 2.920 2.800 2.960 213,250 2.8534 2.82%
2022-12-30 0 0.071 0.070 0.071 0.070 0.073 3,724,000 264,324 0.0710 2.840 2.800 2.840 2.800 2.920 93,100 2.8391 0.00%
2022-12-29 0 0.071 0.071 0.073 0.069 0.073 6,760,000 482,700 0.0714 2.840 2.840 2.920 2.760 2.920 169,000 2.8562 0.00%
2022-12-28 0 0.071 0.071 0.072 0.071 0.080 18,311,600 1,363,870 0.0745 2.840 2.840 2.880 2.840 3.200 457,790 2.9792 -11.25%
2022-12-23 0 0.080 0.078 0.080 0.074 0.084 8,540,000 679,918 0.0796 3.200 3.120 3.200 2.960 3.360 213,500 3.1846 2.56%
2022-12-22 0 0.078 0.078 0.080 0.077 0.087 23,380,000 1,891,344 0.0809 3.120 3.120 3.200 3.080 3.480 584,500 3.2358 -6.02%
2022-12-21 0 0.083 0.082 0.083 0.068 0.087 120,470,000 8,923,316 0.0741 3.320 3.280 3.320 2.720 3.480 3,011,750 2.9628 22.06%
2022-12-20 0 0.068 0.068 0.069 0.066 0.070 32,452,000 2,183,568 0.0673 2.720 2.720 2.760 2.640 2.800 811,300 2.6914 3.03%
2022-12-19 0 0.066 0.066 0.067 0.065 0.068 5,332,000 353,432 0.0663 2.640 2.640 2.680 2.600 2.720 133,300 2.6514 -1.49%
2022-12-16 0 0.067 0.066 0.067 0.066 0.068 2,136,000 141,928 0.0664 2.680 2.640 2.680 2.640 2.720 53,400 2.6578 -1.47%
2022-12-15 0 0.068 0.066 0.068 0.065 0.068 5,164,000 344,876 0.0668 2.720 2.640 2.720 2.600 2.720 129,100 2.6714 -1.45%
2022-12-14 0 0.069 0.068 0.069 0.066 0.069 1,812,000 123,524 0.0682 2.760 2.720 2.760 2.640 2.760 45,300 2.7268 0.00%
2022-12-13 0 0.069 0.067 0.069 0.067 0.069 4,296,000 293,672 0.0684 2.760 2.680 2.760 2.680 2.760 107,400 2.7344 1.47%
2022-12-12 0 0.068 0.068 0.070 0.068 0.071 4,968,000 344,368 0.0693 2.720 2.720 2.800 2.720 2.840 124,200 2.7727 -4.23%
2022-12-09 0 0.071 0.069 0.071 0.067 0.074 7,918,600 566,953 0.0716 2.840 2.760 2.840 2.680 2.960 197,965 2.8639 1.43%
2022-12-08 0 0.070 0.069 0.070 0.068 0.071 3,280,000 227,132 0.0692 2.800 2.760 2.800 2.720 2.840 82,000 2.7699 -1.41%
2022-12-07 0 0.071 0.069 0.071 0.069 0.074 11,924,000 842,468 0.0707 2.840 2.760 2.840 2.760 2.960 298,100 2.8261 1.43%
2022-12-06 0 0.070 0.068 0.070 0.067 0.070 2,720,000 185,084 0.0680 2.800 2.720 2.800 2.680 2.800 68,000 2.7218 0.00%
2022-12-05 0 0.070 0.068 0.070 0.064 0.070 18,726,000 1,261,562 0.0674 2.800 2.720 2.800 2.560 2.800 468,150 2.6948 11.11%
2022-12-02 0 0.063 0.062 0.063 0.061 0.064 6,388,800 398,836 0.0624 2.520 2.480 2.520 2.440 2.560 159,720 2.4971 -1.56%
2022-12-01 0 0.064 0.063 0.064 0.060 0.064 11,086,000 685,922 0.0619 2.560 2.520 2.560 2.400 2.560 277,150 2.4749 1.59%
2022-11-30 0 0.063 0.062 0.063 0.060 0.064 11,342,000 702,924 0.0620 2.520 2.480 2.520 2.400 2.560 283,550 2.4790 0.00%
2022-11-29 0 0.063 0.062 0.063 0.058 0.064 16,140,000 997,684 0.0618 2.520 2.480 2.520 2.320 2.560 403,500 2.4726 3.28%
2022-11-28 0 0.061 0.060 0.061 0.060 0.064 7,372,000 454,852 0.0617 2.440 2.400 2.440 2.400 2.560 184,300 2.4680 0.00%
2022-11-25 0 0.061 0.061 0.064 0.061 0.064 2,864,000 178,236 0.0622 2.440 2.440 2.560 2.440 2.560 71,600 2.4893 -3.17%
2022-11-24 0 0.063 0.063 0.065 0.063 0.066 5,012,000 323,496 0.0645 2.520 2.520 2.600 2.520 2.640 125,300 2.5818 -1.56%
2022-11-23 0 0.064 0.063 0.064 0.059 0.064 7,214,900 448,759 0.0622 2.560 2.520 2.560 2.360 2.560 180,373 2.4880 4.92%
2022-11-22 0 0.061 0.061 0.063 0.057 0.066 44,112,000 2,684,308 0.0609 2.440 2.440 2.520 2.280 2.640 1,102,800 2.4341 -11.59%
2022-11-21 0 0.069 0.069 0.070 0.063 0.072 17,704,000 1,153,888 0.0652 2.760 2.760 2.800 2.520 2.880 442,600 2.6071 -1.43%
2022-11-18 0 0.070 0.069 0.070 0.068 0.075 22,040,000 1,545,752 0.0701 2.800 2.760 2.800 2.720 3.000 551,000 2.8054 -4.11%
2022-11-17 0 0.073 0.071 0.072 0.070 0.084 23,868,000 1,781,340 0.0746 2.920 2.840 2.880 2.800 3.360 596,700 2.9853 0.00%
2022-11-16 0 0.073 0.073 0.075 0.068 0.095 65,100,000 5,086,296 0.0781 2.920 2.920 3.000 2.720 3.800 1,627,500 3.1252 5.80%
2022-11-15 0 0.069 0.068 0.069 0.064 0.072 18,596,000 1,262,180 0.0679 2.760 2.720 2.760 2.560 2.880 464,900 2.7149 0.00%
2022-11-14 0 0.069 0.066 0.069 0.063 0.069 15,124,000 1,006,456 0.0665 2.760 2.640 2.760 2.520 2.760 378,100 2.6619 -1.43%
2022-11-11 0 0.070 0.070 0.071 0.067 0.073 5,968,000 411,004 0.0689 2.800 2.800 2.840 2.680 2.920 149,200 2.7547 -2.78%
2022-11-10 0 0.072 0.070 0.072 0.066 0.075 9,736,000 663,128 0.0681 2.880 2.800 2.880 2.640 3.000 243,400 2.7244 2.86%
2022-11-09 0 0.070 0.070 0.072 0.070 0.077 5,060,000 363,984 0.0719 2.800 2.800 2.880 2.800 3.080 126,500 2.8773 -6.67%
2022-11-08 0 0.075 0.071 0.075 0.070 0.076 9,396,000 683,660 0.0728 3.000 2.840 3.000 2.800 3.040 234,900 2.9104 -3.85%
2022-11-07 0 0.078 0.075 0.078 0.071 0.079 10,156,000 757,020 0.0745 3.120 3.000 3.120 2.840 3.160 253,900 2.9816 0.00%
2022-11-04 0 0.078 0.077 0.078 0.072 0.078 5,573,600 422,684 0.0758 3.120 3.080 3.120 2.880 3.120 139,340 3.0335 1.30%
2022-11-03 0 0.077 0.077 0.079 0.074 0.080 16,472,000 1,262,080 0.0766 3.080 3.080 3.160 2.960 3.200 411,800 3.0648 -1.28%
2022-11-02 0 0.078 0.074 0.078 0.071 0.080 3,816,000 299,720 0.0785 3.120 2.960 3.120 2.840 3.200 95,400 3.1417 1.30%
2022-11-01 0 0.077 0.075 0.077 0.067 0.096 1,472,000 111,840 0.0760 3.080 3.000 3.080 2.680 3.840 36,800 3.0391 5.48%
2022-10-31 0 0.073 0.071 0.073 0.064 0.075 2,160,000 153,680 0.0711 2.920 2.840 2.920 2.560 3.000 54,000 2.8459 0.00%
2022-10-28 0 0.073 0.068 0.073 0.067 0.076 1,628,000 118,894 0.0730 2.920 2.720 2.920 2.680 3.040 40,700 2.9212 -1.35%
2022-10-27 0 0.074 0.070 0.074 0.070 0.076 2,074,000 151,264 0.0729 2.960 2.800 2.960 2.800 3.040 51,850 2.9173 -2.63%
2022-10-26 0 0.076 0.071 0.076 0.065 0.078 9,002,000 624,178 0.0693 3.040 2.840 3.040 2.600 3.120 225,050 2.7735 15.15%
2022-10-25 0 0.066 0.066 0.071 0.054 0.085 16,708,000 1,142,888 0.0684 2.640 2.640 2.840 2.160 3.400 417,700 2.7361 -5.71%
2022-10-24 0 0.070 0.070 0.073 0.070 0.088 9,252,000 713,724 0.0771 2.800 2.800 2.920 2.800 3.520 231,300 3.0857 -24.73%
2022-10-21 0 0.093 0.092 0.093 0.087 0.093 3,088,000 277,588 0.0899 3.720 3.680 3.720 3.480 3.720 77,200 3.5957 -2.11%
2022-10-20 0 0.095 0.092 0.095 0.091 0.098 2,536,000 239,244 0.0943 3.800 3.680 3.800 3.640 3.920 63,400 3.7736 1.06%
2022-10-19 0 0.094 0.094 0.095 0.093 0.097 888,000 83,208 0.0937 3.760 3.760 3.800 3.720 3.880 22,200 3.7481 -5.05%
2022-10-18 0 0.099 0.095 0.099 0.094 0.099 732,000 70,736 0.0966 3.960 3.800 3.960 3.760 3.960 18,300 3.8654 0.00%
2022-10-17 0 0.099 0.098 0.099 0.091 0.100 3,532,000 342,136 0.0969 3.960 3.920 3.960 3.640 4.000 88,300 3.8747 -1.00%
2022-10-14 0 0.100 0.097 0.100 0.095 0.103 2,362,400 232,711 0.0985 4.000 3.880 4.000 3.800 4.120 59,060 3.9402 1.01%
2022-10-13 0 0.099 0.097 0.099 0.096 0.102 2,060,000 204,912 0.0995 3.960 3.880 3.960 3.840 4.080 51,500 3.9789 0.00%
2022-10-12 0 0.099 0.098 0.100 0.095 0.101 2,626,000 259,554 0.0988 3.960 3.920 4.000 3.800 4.040 65,650 3.9536 -3.88%
2022-10-11 0 0.103 0.101 0.103 0.098 0.103 1,780,000 178,280 0.1002 4.120 4.040 4.120 3.920 4.120 44,500 4.0063 0.98%
2022-10-10 0 0.102 0.101 0.102 0.098 0.103 2,308,000 230,964 0.1001 4.080 4.040 4.080 3.920 4.120 57,700 4.0028 -2.86%
2022-10-07 0 0.105 0.100 0.105 0.098 0.105 1,105,400 111,053 0.1005 4.200 4.000 4.200 3.920 4.200 27,635 4.0186 0.00%
2022-10-06 0 0.105 0.104 0.105 0.103 0.107 452,000 47,464 0.1050 4.200 4.160 4.200 4.120 4.280 11,300 4.2004 0.96%
2022-10-05 0 0.104 0.103 0.104 0.100 0.109 972,000 102,648 0.1056 4.160 4.120 4.160 4.000 4.360 24,300 4.2242 -0.95%
2022-10-03 0 0.105 0.103 0.105 0.097 0.105 452,000 45,908 0.1016 4.200 4.120 4.200 3.880 4.200 11,300 4.0627 2.94%
2022-09-30 0 0.102 0.101 0.102 0.098 0.107 3,744,000 377,588 0.1009 4.080 4.040 4.080 3.920 4.280 93,600 4.0341 -0.97%
2022-09-29 0 0.103 0.101 0.103 0.096 0.106 4,628,000 468,536 0.1012 4.120 4.040 4.120 3.840 4.240 115,700 4.0496 1.98%
2022-09-28 0 0.101 0.099 0.101 0.097 0.110 4,508,000 455,352 0.1010 4.040 3.960 4.040 3.880 4.400 112,700 4.0404 -8.18%
2022-09-27 0 0.110 0.108 0.110 0.104 0.115 1,896,000 207,428 0.1094 4.400 4.320 4.400 4.160 4.600 47,400 4.3761 0.92%
2022-09-26 0 0.109 0.107 0.109 0.102 0.110 1,374,000 145,818 0.1061 4.360 4.280 4.360 4.080 4.400 34,350 4.2451 1.87%
2022-09-23 0 0.107 0.107 0.108 0.100 0.110 2,204,000 229,848 0.1043 4.280 4.280 4.320 4.000 4.400 55,100 4.1715 -0.93%
2022-09-22 0 0.108 0.107 0.108 0.100 0.109 2,008,000 209,792 0.1045 4.320 4.280 4.320 4.000 4.360 50,200 4.1791 0.93%
2022-09-21 0 0.107 0.107 0.114 0.098 0.123 10,998,000 1,182,604 0.1075 4.280 4.280 4.560 3.920 4.920 274,950 4.3012 -10.83%
2022-09-20 0 0.120 0.119 0.120 0.113 0.120 1,944,000 225,784 0.1161 4.800 4.760 4.800 4.520 4.800 48,600 4.6458 0.00%
2022-09-19 0 0.120 0.119 0.120 0.106 0.120 1,376,000 155,616 0.1131 4.800 4.760 4.800 4.240 4.800 34,400 4.5237 3.45%
2022-09-16 0 0.116 0.115 0.116 0.106 0.119 2,100,600 232,348 0.1106 4.640 4.600 4.640 4.240 4.760 52,515 4.4244 -1.69%
2022-09-15 0 0.118 0.112 0.119 0.112 0.119 428,000 49,000 0.1145 4.720 4.480 4.760 4.480 4.760 10,700 4.5794 0.85%
2022-09-14 0 0.117 0.113 0.117 0.111 0.117 607,600 69,552 0.1145 4.680 4.520 4.680 4.440 4.680 15,190 4.5788 0.00%
2022-09-13 0 0.117 0.117 0.118 0.115 0.118 760,000 88,132 0.1160 4.680 4.680 4.720 4.600 4.720 19,000 4.6385 -0.85%
2022-09-09 0 0.118 0.118 0.119 0.118 0.120 1,538,000 182,368 0.1186 4.720 4.720 4.760 4.720 4.800 38,450 4.7430 0.00%
2022-09-08 0 0.118 0.116 0.118 0.115 0.118 312,000 36,252 0.1162 4.720 4.640 4.720 4.600 4.720 7,800 4.6477 0.00%
2022-09-07 0 0.118 0.115 0.118 0.118 0.118 120,000 14,120 0.1177 4.720 4.600 4.720 4.720 4.720 3,000 4.7067 -0.84%
2022-09-06 0 0.119 0.110 0.120 0.113 0.120 1,428,000 165,548 0.1159 4.760 4.400 4.800 4.520 4.800 35,700 4.6372 -0.83%
2022-09-05 0 0.120 0.119 0.120 0.114 0.120 444,000 51,112 0.1151 4.800 4.760 4.800 4.560 4.800 11,100 4.6047 0.00%
2022-09-02 0 0.120 0.115 0.120 0.115 0.120 752,000 88,432 0.1176 4.800 4.600 4.800 4.600 4.800 18,800 4.7038 1.69%
2022-09-01 0 0.118 0.116 0.118 0.115 0.120 1,226,000 142,738 0.1164 4.720 4.640 4.720 4.600 4.800 30,650 4.6570 -3.28%
2022-08-31 0 0.122 0.122 0.125 0.116 0.122 1,760,000 209,420 0.1190 4.880 4.880 5.000 4.640 4.880 44,000 4.7595 -2.40%
2022-08-30 0 0.125 0.118 0.125 0.116 0.125 204,000 24,444 0.1198 5.000 4.720 5.000 4.640 5.000 5,100 4.7929 4.17%
2022-08-29 0 0.120 0.120 0.123 0.118 0.123 148,000 17,808 0.1203 4.800 4.800 4.920 4.720 4.920 3,700 4.8130 0.00%
2022-08-26 0 0.120 0.120 0.121 0.118 0.125 1,015,400 122,985 0.1211 4.800 4.800 4.840 4.720 5.000 25,385 4.8448 0.00%
2022-08-25 0 0.120 0.120 0.121 0.116 0.126 3,332,000 407,904 0.1224 4.800 4.800 4.840 4.640 5.040 83,300 4.8968 4.35%
2022-08-24 0 0.115 0.112 0.115 0.111 0.118 1,132,000 128,088 0.1132 4.600 4.480 4.600 4.440 4.720 28,300 4.5261 0.88%
2022-08-23 0 0.114 0.113 0.115 0.113 0.115 372,000 42,640 0.1146 4.560 4.520 4.600 4.520 4.600 9,300 4.5849 -0.87%
2022-08-22 0 0.115 0.115 0.118 0.110 0.118 834,000 95,892 0.1150 4.600 4.600 4.720 4.400 4.720 20,850 4.5991 -2.54%
2022-08-19 0 0.118 0.113 0.117 0.111 0.119 760,000 87,656 0.1153 4.720 4.520 4.680 4.440 4.760 19,000 4.6135 8.26%
2022-08-18 0 0.109 0.109 0.114 0.109 0.118 1,636,000 189,904 0.1161 4.360 4.360 4.560 4.360 4.720 40,900 4.6431 -9.17%
2022-08-17 0 0.120 0.119 0.122 0.118 0.121 528,000 63,216 0.1197 4.800 4.760 4.880 4.720 4.840 13,200 4.7891 -0.83%
2022-08-16 0 0.121 0.121 0.122 0.121 0.124 355,000 43,677 0.1230 4.840 4.840 4.880 4.840 4.960 8,875 4.9214 -2.42%
2022-08-15 0 0.124 0.124 0.126 0.123 0.129 224,000 28,104 0.1255 4.960 4.960 5.040 4.920 5.160 5,600 5.0186 -3.88%
2022-08-12 0 0.129 0.125 0.129 0.124 0.130 332,000 42,532 0.1281 5.160 5.000 5.160 4.960 5.200 8,300 5.1243 2.38%
2022-08-11 0 0.126 0.123 0.126 0.122 0.127 672,000 84,252 0.1254 5.040 4.920 5.040 4.880 5.080 16,800 5.0150 4.13%
2022-08-10 0 0.121 0.121 0.122 0.121 0.127 1,732,000 216,528 0.1250 4.840 4.840 4.880 4.840 5.080 43,300 5.0006 -3.20%
2022-08-09 0 0.125 0.123 0.125 0.122 0.125 592,000 73,312 0.1238 5.000 4.920 5.000 4.880 5.000 14,800 4.9535 -0.79%
2022-08-08 0 0.126 0.126 0.127 0.120 0.126 964,000 120,248 0.1247 5.040 5.040 5.080 4.800 5.040 24,100 4.9895 0.80%
2022-08-05 0 0.125 0.122 0.125 0.116 0.142 2,000,000 258,716 0.1294 5.000 4.880 5.000 4.640 5.680 50,000 5.1743 5.04%
2022-08-04 0 0.119 0.115 0.119 0.115 0.119 1,396,000 161,748 0.1159 4.760 4.600 4.760 4.600 4.760 34,900 4.6346 2.59%
2022-08-03 0 0.116 0.116 0.117 0.116 0.117 1,892,000 219,968 0.1163 4.640 4.640 4.680 4.640 4.680 47,300 4.6505 -1.69%
2022-08-02 0 0.118 0.118 0.119 0.115 0.121 3,106,000 367,010 0.1182 4.720 4.720 4.760 4.600 4.840 77,650 4.7265 -1.67%
2022-08-01 0 0.120 0.120 0.121 0.116 0.126 2,220,000 265,772 0.1197 4.800 4.800 4.840 4.640 5.040 55,500 4.7887 -1.64%
2022-07-29 0 0.122 0.121 0.122 0.118 0.128 4,788,000 592,116 0.1237 4.880 4.840 4.880 4.720 5.120 119,700 4.9467 -4.69%
2022-07-28 0 0.128 0.128 0.130 0.123 0.132 4,004,000 517,720 0.1293 5.120 5.120 5.200 4.920 5.280 100,100 5.1720 -2.29%
2022-07-27 0 0.131 0.131 0.133 0.131 0.134 3,120,000 413,280 0.1325 5.240 5.240 5.320 5.240 5.360 78,000 5.2985 -1.50%
2022-07-26 0 0.133 0.133 0.134 0.131 0.135 1,224,000 161,480 0.1319 5.320 5.320 5.360 5.240 5.400 30,600 5.2771 -1.48%
2022-07-25 0 0.135 0.133 0.134 0.132 0.137 4,144,000 552,904 0.1334 5.400 5.320 5.360 5.280 5.480 103,600 5.3369 -1.46%
2022-07-22 0 0.137 0.137 0.138 0.133 0.139 2,704,000 369,676 0.1367 5.480 5.480 5.520 5.320 5.560 67,600 5.4686 0.74%
2022-07-21 0 0.136 0.133 0.135 0.133 0.137 1,246,100 167,174 0.1342 5.440 5.320 5.400 5.320 5.480 31,153 5.3663 -0.73%
2022-07-20 0 0.137 0.137 0.138 0.136 0.144 2,868,000 404,472 0.1410 5.480 5.480 5.520 5.440 5.760 71,700 5.6412 0.74%
2022-07-19 0 0.136 0.133 0.136 0.134 0.140 2,679,000 362,277 0.1352 5.440 5.320 5.440 5.360 5.600 66,975 5.4091 0.00%
2022-07-18 0 0.136 0.135 0.136 0.130 0.136 2,872,000 382,228 0.1331 5.440 5.400 5.440 5.200 5.440 71,800 5.3235 3.03%
2022-07-15 0 0.132 0.131 0.133 0.130 0.136 3,304,000 442,032 0.1338 5.280 5.240 5.320 5.200 5.440 82,600 5.3515 -1.49%
2022-07-14 0 0.134 0.131 0.134 0.131 0.135 1,740,000 231,044 0.1328 5.360 5.240 5.360 5.240 5.400 43,500 5.3114 0.00%
2022-07-13 0 0.134 0.133 0.135 0.130 0.134 6,156,000 818,048 0.1329 5.360 5.320 5.400 5.200 5.360 153,900 5.3155 -1.47%
2022-07-12 0 0.136 0.135 0.136 0.134 0.139 1,280,000 172,228 0.1346 5.440 5.400 5.440 5.360 5.560 32,000 5.3821 -2.16%
2022-07-11 0 0.139 0.139 0.140 0.135 0.140 3,972,000 546,168 0.1375 5.560 5.560 5.600 5.400 5.600 99,300 5.5002 -1.42%
2022-07-08 0 0.141 0.140 0.141 0.138 0.141 2,388,000 333,512 0.1397 5.640 5.600 5.640 5.520 5.640 59,700 5.5865 0.00%
2022-07-07 0 0.141 0.141 0.142 0.139 0.142 1,820,000 256,036 0.1407 5.640 5.640 5.680 5.560 5.680 45,500 5.6272 0.71%
2022-07-06 0 0.140 0.140 0.142 0.139 0.143 8,307,632 1,165,081 0.1402 5.600 5.600 5.680 5.560 5.720 207,691 5.6097 -2.78%
2022-07-05 0 0.144 0.143 0.145 0.140 0.148 4,708,000 674,404 0.1432 5.760 5.720 5.800 5.600 5.920 117,700 5.7299 -2.70%
2022-07-04 0 0.148 0.146 0.148 0.144 0.148 4,704,000 683,852 0.1454 5.920 5.840 5.920 5.760 5.920 117,600 5.8151 2.07%
2022-06-30 0 0.145 0.145 0.146 0.144 0.150 12,562,000 1,835,476 0.1461 5.800 5.800 5.840 5.760 6.000 314,050 5.8445 -3.33%
2022-06-29 0 0.150 0.149 0.150 0.148 0.156 3,784,000 570,048 0.1506 6.000 5.960 6.000 5.920 6.240 94,600 6.0259 -3.23%
2022-06-28 0 0.155 0.155 0.156 0.149 0.156 13,523,000 2,050,367 0.1516 6.200 6.200 6.240 5.960 6.240 338,075 6.0648 1.31%
2022-06-27 0 0.153 0.153 0.155 0.149 0.160 20,324,000 3,157,160 0.1553 6.120 6.120 6.200 5.960 6.400 508,100 6.2137 3.38%
2022-06-24 0 0.148 0.148 0.149 0.143 0.152 12,104,000 1,791,932 0.1480 5.920 5.920 5.960 5.720 6.080 302,600 5.9218 -1.33%
2022-06-23 0 0.150 0.149 0.150 0.144 0.156 9,760,000 1,472,048 0.1508 6.000 5.960 6.000 5.760 6.240 244,000 6.0330 -1.32%
2022-06-22 0 0.152 0.152 0.153 0.150 0.158 5,908,000 905,296 0.1532 6.080 6.080 6.120 6.000 6.320 147,700 6.1293 -3.80%
2022-06-21 0 0.158 0.153 0.158 0.153 0.158 3,112,000 479,328 0.1540 6.320 6.120 6.320 6.120 6.320 77,800 6.1610 2.60%
2022-06-20 0 0.154 0.154 0.157 0.154 0.158 5,100,000 797,380 0.1563 6.160 6.160 6.280 6.160 6.320 127,500 6.2540 -0.65%
2022-06-17 0 0.155 0.155 0.158 0.154 0.159 1,824,000 286,176 0.1569 6.200 6.200 6.320 6.160 6.360 45,600 6.2758 -1.27%
2022-06-16 0 0.157 0.156 0.157 0.153 0.159 2,308,000 358,448 0.1553 6.280 6.240 6.280 6.120 6.360 57,700 6.2123 1.95%
2022-06-15 0 0.154 0.154 0.157 0.153 0.158 4,714,000 735,078 0.1559 6.160 6.160 6.280 6.120 6.320 117,850 6.2374 2.67%
2022-06-14 0 0.150 0.150 0.155 0.150 0.162 8,496,000 1,331,800 0.1568 6.000 6.000 6.200 6.000 6.480 212,400 6.2702 -8.54%
2022-06-13 0 0.164 0.164 0.167 0.160 0.169 5,662,500 921,380 0.1627 6.560 6.560 6.680 6.400 6.760 141,563 6.5086 -1.80%
2022-06-10 0 0.167 0.165 0.167 0.162 0.167 4,084,000 671,132 0.1643 6.680 6.600 6.680 6.480 6.680 102,100 6.5733 3.09%
2022-06-09 0 0.162 0.162 0.163 0.162 0.163 532,400 86,687 0.1628 6.480 6.480 6.520 6.480 6.520 13,310 6.5129 -2.41%
2022-06-08 0 0.166 0.162 0.166 0.160 0.166 3,536,000 576,252 0.1630 6.640 6.480 6.640 6.400 6.640 88,400 6.5187 1.84%
2022-06-07 0 0.163 0.163 0.165 0.158 0.168 3,055,000 499,238 0.1634 6.520 6.520 6.600 6.320 6.720 76,375 6.5367 1.88%
2022-06-06 0 0.160 0.160 0.162 0.158 0.167 7,404,000 1,190,928 0.1608 6.400 6.400 6.480 6.320 6.680 185,100 6.4340 -2.44%
2022-06-02 0 0.164 0.164 0.165 0.162 0.167 4,332,000 712,412 0.1645 6.560 6.560 6.600 6.480 6.680 108,300 6.5781 -1.20%
2022-06-01 0 0.166 0.166 0.167 0.165 0.168 6,965,154 1,158,849 0.1664 6.640 6.640 6.680 6.600 6.720 174,129 6.6551 0.00%
2022-05-31 0 0.166 0.166 0.167 0.165 0.172 43,195,154 7,180,348 0.1662 6.640 6.640 6.680 6.600 6.880 1,079,879 6.6492 -2.92%
2022-05-30 0 0.171 0.169 0.171 0.169 0.172 1,788,000 305,488 0.1709 6.840 6.760 6.840 6.760 6.880 44,700 6.8342 1.18%
2022-05-27 0 0.169 0.167 0.169 0.165 0.170 1,088,000 183,156 0.1683 6.760 6.680 6.760 6.600 6.800 27,200 6.7337 0.00%
2022-05-26 0 0.169 0.168 0.169 0.165 0.172 2,408,000 400,812 0.1665 6.760 6.720 6.760 6.600 6.880 60,200 6.6580 -1.17%
2022-05-25 0 0.171 0.169 0.171 0.167 0.172 868,000 146,972 0.1693 6.840 6.760 6.840 6.680 6.880 21,700 6.7729 0.59%
2022-05-24 0 0.170 0.167 0.170 0.165 0.180 19,132,000 3,271,072 0.1710 6.800 6.680 6.800 6.600 7.200 478,300 6.8390 0.00%
2022-05-23 0 0.170 0.170 0.171 0.169 0.177 8,118,000 1,388,324 0.1710 6.800 6.800 6.840 6.760 7.080 202,950 6.8407 -2.86%
2022-05-20 0 0.175 0.175 0.181 0.175 0.182 9,208,000 1,642,176 0.1783 7.000 7.000 7.240 7.000 7.280 230,200 7.1337 -3.31%
2022-05-19 0 0.181 0.179 0.183 0.179 0.182 1,592,000 287,000 0.1803 7.240 7.160 7.320 7.160 7.280 39,800 7.2111 0.00%
2022-05-18 0 0.181 0.181 0.183 0.181 0.184 4,784,000 871,304 0.1821 7.240 7.240 7.320 7.240 7.360 119,600 7.2852 -3.72%
2022-05-17 0 0.188 0.187 0.188 0.179 0.189 5,452,000 1,004,580 0.1843 7.520 7.480 7.520 7.160 7.560 136,300 7.3704 2.73%
2022-05-16 0 0.183 0.182 0.183 0.182 0.188 4,180,000 769,872 0.1842 7.320 7.280 7.320 7.280 7.520 104,500 7.3672 -1.61%
2022-05-13 0 0.186 0.186 0.187 0.186 0.195 10,829,000 2,068,803 0.1910 7.440 7.440 7.480 7.440 7.800 270,725 7.6417 -4.62%
2022-05-12 0 0.195 0.195 0.196 0.185 0.196 15,500,000 2,969,632 0.1916 7.800 7.800 7.840 7.400 7.840 387,500 7.6636 0.00%
2022-05-11 0 0.195 0.183 0.195 0.172 0.195 13,704,000 2,528,200 0.1845 7.800 7.320 7.800 6.880 7.800 342,600 7.3795 8.33%
2022-05-10 0 0.180 0.180 0.181 0.165 0.180 10,296,000 1,743,512 0.1693 7.200 7.200 7.240 6.600 7.200 257,400 6.7736 5.88%
2022-05-06 0 0.170 0.170 0.171 0.168 0.178 7,456,000 1,276,472 0.1712 6.800 6.800 6.840 6.720 7.120 186,400 6.8480 -4.49%
2022-05-05 0 0.178 0.175 0.178 0.175 0.182 7,164,000 1,267,776 0.1770 7.120 7.000 7.120 7.000 7.280 179,100 7.0786 0.00%
2022-05-04 0 0.178 0.178 0.179 0.173 0.180 1,872,000 334,504 0.1787 7.120 7.120 7.160 6.920 7.200 46,800 7.1475 -0.56%
2022-05-03 0 0.179 0.176 0.179 0.173 0.179 712,000 125,504 0.1763 7.160 7.040 7.160 6.920 7.160 17,800 7.0508 -0.56%
2022-04-29 0 0.180 0.178 0.180 0.175 0.182 7,996,000 1,429,384 0.1788 7.200 7.120 7.200 7.000 7.280 199,900 7.1505 2.27%
2022-04-28 0 0.176 0.172 0.176 0.171 0.176 1,200,000 208,408 0.1737 7.040 6.880 7.040 6.840 7.040 30,000 6.9469 3.53%
2022-04-27 0 0.170 0.170 0.173 0.170 0.176 1,260,000 216,184 0.1716 6.800 6.800 6.920 6.800 7.040 31,500 6.8630 -2.30%
2022-04-26 0 0.174 0.173 0.175 0.170 0.182 10,772,000 1,894,256 0.1758 6.960 6.920 7.000 6.800 7.280 269,300 7.0340 -2.25%
2022-04-25 0 0.178 0.178 0.180 0.177 0.200 20,074,000 3,747,276 0.1867 7.120 7.120 7.200 7.080 8.000 501,850 7.4669 -5.82%
2022-04-22 0 0.189 0.189 0.192 0.189 0.198 4,992,000 965,948 0.1935 7.560 7.560 7.680 7.560 7.920 124,800 7.7400 -2.58%
2022-04-21 0 0.194 0.194 0.198 0.190 0.206 22,340,000 4,460,556 0.1997 7.760 7.760 7.920 7.600 8.240 558,500 7.9867 -5.83%
2022-04-20 0 0.206 0.206 0.208 0.183 0.206 28,832,000 5,620,592 0.1949 8.240 8.240 8.320 7.320 8.240 720,800 7.7977 6.19%
2022-04-19 0 0.194 0.184 0.194 0.182 0.194 13,364,000 2,535,868 0.1898 7.760 7.360 7.760 7.280 7.760 334,100 7.5901 6.59%
2022-04-14 0 0.182 0.180 0.182 0.176 0.184 944,000 169,108 0.1791 7.280 7.200 7.280 7.040 7.360 23,600 7.1656 1.11%
2022-04-13 0 0.180 0.179 0.180 0.171 0.183 1,832,000 325,424 0.1776 7.200 7.160 7.200 6.840 7.320 45,800 7.1053 2.27%
2022-04-12 0 0.176 0.172 0.176 0.170 0.176 7,436,000 1,282,936 0.1725 7.040 6.880 7.040 6.800 7.040 185,900 6.9012 -2.76%
2022-04-11 0 0.181 0.175 0.181 0.174 0.181 3,080,000 544,400 0.1768 7.240 7.000 7.240 6.960 7.240 77,000 7.0701 0.00%
2022-04-08 0 0.181 0.179 0.181 0.177 0.182 4,201,777 755,248 0.1797 7.240 7.160 7.240 7.080 7.280 105,044 7.1898 -1.63%
2022-04-07 0 0.184 0.181 0.184 0.181 0.187 7,084,000 1,294,820 0.1828 7.360 7.240 7.360 7.240 7.480 177,100 7.3112 -2.13%
2022-04-06 0 0.188 0.186 0.188 0.183 0.190 3,412,000 631,636 0.1851 7.520 7.440 7.520 7.320 7.600 85,300 7.4049 -1.05%
2022-04-04 0 0.190 0.189 0.190 0.183 0.190 6,152,000 1,160,700 0.1887 7.600 7.560 7.600 7.320 7.600 153,800 7.5468 1.60%
2022-04-01 0 0.187 0.185 0.187 0.185 0.194 36,368,000 6,864,372 0.1887 7.480 7.400 7.480 7.400 7.760 909,200 7.5499 -2.09%
2022-03-31 0 0.191 0.191 0.193 0.190 0.204 45,952,000 9,016,032 0.1962 7.640 7.640 7.720 7.600 8.160 1,148,800 7.8482 -4.50%
2022-03-30 0 0.200 0.199 0.200 0.192 0.211 49,472,000 10,020,892 0.2026 8.000 7.960 8.000 7.680 8.440 1,236,800 8.1023 -3.85%
2022-03-29 0 0.208 0.203 0.209 0.200 0.216 62,040,000 12,887,892 0.2077 8.320 8.120 8.360 8.000 8.640 1,551,000 8.3094 -0.95%
2022-03-28 0 0.210 0.210 0.212 0.208 0.220 48,936,000 10,564,604 0.2159 8.400 8.400 8.480 8.320 8.800 1,223,400 8.6354 -0.94%
2022-03-25 0 0.212 0.212 0.215 0.200 0.222 31,852,000 6,730,836 0.2113 8.480 8.480 8.600 8.000 8.880 796,300 8.4526 -1.40%
2022-03-24 0 0.215 0.215 0.218 0.215 0.230 29,674,000 6,579,680 0.2217 8.600 8.600 8.720 8.600 9.200 741,850 8.8693 -8.51%
2022-03-23 0 0.235 0.232 0.239 0.216 0.245 38,099,000 8,700,404 0.2284 9.400 9.280 9.560 8.640 9.800 952,475 9.1345 5.38%
2022-03-22 0 0.223 0.219 0.223 0.201 0.223 16,044,800 3,448,823 0.2149 8.920 8.760 8.920 8.040 8.920 401,120 8.5980 8.78%
2022-03-21 0 0.205 0.205 0.210 0.197 0.212 11,740,000 2,398,928 0.2043 8.200 8.200 8.400 7.880 8.480 293,500 8.1735 2.50%
2022-03-18 0 0.200 0.191 0.200 0.175 0.201 35,992,000 6,777,492 0.1883 8.000 7.640 8.000 7.000 8.040 899,800 7.5322 4.17%
2022-03-17 0 0.192 0.192 0.196 0.155 0.192 115,712,000 19,324,716 0.1670 7.680 7.680 7.840 6.200 7.680 2,892,800 6.6803 6.08%
2022-03-16 0 0.181 0.181 0.186 0.178 0.206 28,084,000 5,259,524 0.1873 7.240 7.240 7.440 7.120 8.240 702,100 7.4911 -2.16%
2022-03-15 0 0.185 0.184 0.185 0.180 0.205 29,941,000 5,637,666 0.1883 7.400 7.360 7.400 7.200 8.200 748,525 7.5317 -9.76%
2022-03-14 0 0.205 0.203 0.205 0.203 0.221 8,452,000 1,760,288 0.2083 8.200 8.120 8.200 8.120 8.840 211,300 8.3308 -7.24%
2022-03-11 0 0.221 0.220 0.221 0.206 0.234 7,798,000 1,662,100 0.2131 8.840 8.800 8.840 8.240 9.360 194,950 8.5258 -2.21%
2022-03-10 0 0.226 0.221 0.226 0.220 0.237 6,004,000 1,371,016 0.2284 9.040 8.840 9.040 8.800 9.480 150,100 9.1340 1.35%
2022-03-09 0 0.223 0.219 0.223 0.208 0.224 9,992,000 2,141,240 0.2143 8.920 8.760 8.920 8.320 8.960 249,800 8.5718 3.24%
2022-03-08 0 0.216 0.216 0.220 0.202 0.227 22,892,000 4,919,396 0.2149 8.640 8.640 8.800 8.080 9.080 572,300 8.5958 -5.26%
2022-03-07 0 0.228 0.228 0.230 0.228 0.245 11,518,000 2,710,568 0.2353 9.120 9.120 9.200 9.120 9.800 287,950 9.4133 -8.80%
2022-03-04 0 0.250 0.248 0.249 0.246 0.255 13,444,000 3,366,644 0.2504 10.000 9.920 9.960 9.840 10.20 336,100 10.017 -3.85%
2022-03-03 0 0.260 0.260 0.265 0.255 0.270 4,616,000 1,208,780 0.2619 10.40 10.40 10.60 10.20 10.80 115,400 10.475 -1.89%
2022-03-02 0 0.265 0.260 0.265 0.255 0.270 9,016,000 2,373,520 0.2633 10.60 10.40 10.60 10.20 10.80 225,400 10.530 -1.85%
2022-03-01 0 0.270 0.270 0.275 0.265 0.280 5,172,000 1,411,020 0.2728 10.80 10.80 11.00 10.60 11.20 129,300 10.913 -1.82%
2022-02-28 0 0.275 0.270 0.275 0.265 0.275 7,538,000 2,032,220 0.2696 11.00 10.80 11.00 10.60 11.00 188,450 10.784 -1.79%
2022-02-25 0 0.280 0.275 0.280 0.265 0.280 12,260,000 3,338,580 0.2723 11.20 11.00 11.20 10.60 11.20 306,500 10.893 1.82%
2022-02-24 0 0.275 0.270 0.275 0.270 0.295 14,184,000 3,944,520 0.2781 11.00 10.80 11.00 10.80 11.80 354,600 11.124 -6.78%
2022-02-23 0 0.295 0.290 0.295 0.285 0.295 4,304,000 1,243,500 0.2889 11.80 11.60 11.80 11.40 11.80 107,600 11.557 3.51%
2022-02-22 0 0.285 0.285 0.290 0.285 0.295 5,612,000 1,618,920 0.2885 11.40 11.40 11.60 11.40 11.80 140,300 11.539 -3.39%
2022-02-21 0 0.295 0.295 0.300 0.295 0.315 6,288,000 1,881,840 0.2993 11.80 11.80 12.00 11.80 12.60 157,200 11.971 -6.35%
2022-02-18 0 0.315 0.310 0.315 0.300 0.320 9,342,000 2,883,520 0.3087 12.60 12.40 12.60 12.00 12.80 233,550 12.346 1.61%
2022-02-17 0 0.310 0.300 0.310 0.300 0.315 11,168,000 3,440,800 0.3081 12.40 12.00 12.40 12.00 12.60 279,200 12.324 1.64%
2022-02-16 0 0.305 0.300 0.305 0.295 0.305 6,268,000 1,895,000 0.3023 12.20 12.00 12.20 11.80 12.20 156,700 12.093 3.39%
2022-02-15 0 0.295 0.290 0.295 0.285 0.295 3,872,000 1,127,540 0.2912 11.80 11.60 11.80 11.40 11.80 96,800 11.648 3.51%
2022-02-14 0 0.285 0.285 0.290 0.280 0.290 9,255,000 2,629,335 0.2841 11.40 11.40 11.60 11.20 11.60 231,375 11.364 -1.72%
2022-02-11 0 0.290 0.290 0.295 0.285 0.305 18,420,000 5,369,260 0.2915 11.60 11.60 11.80 11.40 12.20 460,500 11.660 -4.92%
2022-02-10 0 0.305 0.300 0.305 0.295 0.305 9,112,000 2,731,660 0.2998 12.20 12.00 12.20 11.80 12.20 227,800 11.991 1.67%
2022-02-09 0 0.300 0.300 0.305 0.290 0.310 17,938,000 5,419,820 0.3021 12.00 12.00 12.20 11.60 12.40 448,450 12.086 1.69%
2022-02-08 0 0.295 0.295 0.300 0.290 0.310 16,836,000 5,026,300 0.2985 11.80 11.80 12.00 11.60 12.40 420,900 11.942 -6.35%
2022-02-07 0 0.315 0.310 0.315 0.310 0.325 7,776,000 2,471,660 0.3179 12.60 12.40 12.60 12.40 13.00 194,400 12.714 -3.08%
2022-02-04 0 0.325 0.320 0.325 0.310 0.330 5,638,000 1,821,380 0.3231 13.00 12.80 13.00 12.40 13.20 140,950 12.922 3.17%
2022-01-31 0 0.315 0.310 0.315 0.300 0.315 4,320,000 1,339,320 0.3100 12.60 12.40 12.60 12.00 12.60 108,000 12.401 1.61%
2022-01-28 0 0.310 0.305 0.310 0.295 0.325 25,104,000 7,651,780 0.3048 12.40 12.20 12.40 11.80 13.00 627,600 12.192 -4.62%
2022-01-27 0 0.325 0.320 0.325 0.325 0.340 13,332,000 4,406,500 0.3305 13.00 12.80 13.00 13.00 13.60 333,300 13.221 -4.41%
2022-01-26 0 0.340 0.335 0.340 0.330 0.345 5,812,000 1,954,020 0.3362 13.60 13.40 13.60 13.20 13.80 145,300 13.448 1.49%
2022-01-25 0 0.335 0.330 0.335 0.335 0.345 8,624,000 2,918,480 0.3384 13.40 13.20 13.40 13.40 13.80 215,600 13.537 -2.90%
2022-01-24 0 0.345 0.340 0.345 0.335 0.350 20,781,600 7,123,760 0.3428 13.80 13.60 13.80 13.40 14.00 519,540 13.712 -4.17%
2022-01-21 0 0.360 0.355 0.360 0.350 0.360 5,172,000 1,829,700 0.3538 14.40 14.20 14.40 14.00 14.40 129,300 14.151 1.41%
2022-01-20 0 0.355 0.350 0.355 0.345 0.365 16,945,620 5,982,522 0.3530 14.20 14.00 14.20 13.80 14.60 423,641 14.122 -2.74%
2022-01-19 0 0.365 0.360 0.365 0.360 0.375 11,160,000 4,106,420 0.3680 14.60 14.40 14.60 14.40 15.00 279,000 14.718 -3.95%
2022-01-18 0 0.380 0.375 0.380 0.375 0.380 3,768,000 1,426,500 0.3786 15.20 15.00 15.20 15.00 15.20 94,200 15.143 0.00%
2022-01-17 0 0.380 0.375 0.380 0.375 0.385 4,440,000 1,682,660 0.3790 15.20 15.00 15.20 15.00 15.40 111,000 15.159 0.00%
2022-01-14 0 0.380 0.375 0.385 0.370 0.385 11,900,000 4,498,400 0.3780 15.20 15.00 15.40 14.80 15.40 297,500 15.121 -1.30%
2022-01-13 0 0.385 0.380 0.385 0.380 0.395 13,508,000 5,203,320 0.3852 15.40 15.20 15.40 15.20 15.80 337,700 15.408 -1.28%
2022-01-12 0 0.390 0.380 0.390 0.375 0.390 24,449,743 9,304,233 0.3805 15.60 15.20 15.60 15.00 15.60 611,244 15.222 4.00%
2022-01-11 0 0.375 0.375 0.380 0.370 0.395 28,858,000 11,105,650 0.3848 15.00 15.00 15.20 14.80 15.80 721,450 15.394 1.35%
2022-01-10 0 0.370 0.370 0.375 0.350 0.375 14,672,000 5,318,680 0.3625 14.80 14.80 15.00 14.00 15.00 366,800 14.500 2.78%
2022-01-07 0 0.360 0.355 0.360 0.345 0.360 7,192,000 2,533,560 0.3523 14.40 14.20 14.40 13.80 14.40 179,800 14.091 4.35%
2022-01-06 0 0.345 0.345 0.355 0.330 0.350 10,720,000 3,694,160 0.3446 13.80 13.80 14.20 13.20 14.00 268,000 13.784 1.47%
2022-01-05 0 0.340 0.335 0.340 0.335 0.350 16,880,000 5,732,900 0.3396 13.60 13.40 13.60 13.40 14.00 422,000 13.585 -2.86%
2022-01-04 0 0.350 0.345 0.350 0.345 0.365 32,568,000 11,506,580 0.3533 14.00 13.80 14.00 13.80 14.60 814,200 14.132 -5.41%
2022-01-03 0 0.370 0.365 0.370 0.365 0.385 14,767,000 5,493,170 0.3720 14.80 14.60 14.80 14.60 15.40 369,175 14.880 -3.90%
2021-12-31 0 0.385 0.375 0.385 0.360 0.385 18,844,000 6,961,740 0.3694 15.40 15.00 15.40 14.40 15.40 471,100 14.778 4.05%
2021-12-30 0 0.370 0.365 0.370 0.360 0.370 8,228,000 3,019,140 0.3669 14.80 14.60 14.80 14.40 14.80 205,700 14.677 0.00%
2021-12-29 0 0.370 0.365 0.375 0.350 0.375 20,768,000 7,521,840 0.3622 14.80 14.60 15.00 14.00 15.00 519,200 14.487 1.37%
2021-12-28 0 0.365 0.365 0.370 0.365 0.385 20,416,000 7,530,800 0.3689 14.60 14.60 14.80 14.60 15.40 510,400 14.755 -3.95%
2021-12-24 0 0.380 0.380 0.385 0.380 0.390 3,976,000 1,519,200 0.3821 15.20 15.20 15.40 15.20 15.60 99,400 15.284 -2.56%
2021-12-23 0 0.390 0.380 0.390 0.380 0.400 9,971,200 3,880,640 0.3892 15.60 15.20 15.60 15.20 16.00 249,280 15.567 0.00%
2021-12-22 0 0.390 0.390 0.400 0.375 0.395 17,454,000 6,731,950 0.3857 15.60 15.60 16.00 15.00 15.80 436,350 15.428 0.00%
2021-12-21 0 0.390 0.385 0.390 0.385 0.395 13,933,781 5,420,150 0.3890 15.60 15.40 15.60 15.40 15.80 348,345 15.560 1.30%
2021-12-20 0 0.385 0.385 0.395 0.375 0.420 57,312,000 22,471,880 0.3921 15.40 15.40 15.80 15.00 16.80 1,432,800 15.684 -7.23%
2021-12-17 0 0.415 0.415 0.425 0.415 0.425 7,944,000 3,335,320 0.4199 16.60 16.60 17.00 16.60 17.00 198,600 16.794 -2.35%
2021-12-16 0 0.425 0.425 0.430 0.425 0.440 21,504,000 9,281,940 0.4316 17.00 17.00 17.20 17.00 17.60 537,600 17.266 -3.41%
2021-12-15 0 0.440 0.435 0.440 0.410 0.445 49,036,000 21,162,440 0.4316 17.60 17.40 17.60 16.40 17.80 1,225,900 17.263 6.02%
2021-12-14 0 0.415 0.410 0.415 0.415 0.440 44,124,000 18,711,320 0.4241 16.60 16.40 16.60 16.60 17.60 1,103,100 16.962 -6.74%
2021-12-13 0 0.445 0.445 0.450 0.440 0.460 35,048,000 15,762,020 0.4497 17.80 17.80 18.00 17.60 18.40 876,200 17.989 -2.20%
2021-12-10 0 0.455 0.455 0.460 0.450 0.475 59,348,000 27,494,340 0.4633 18.20 18.20 18.40 18.00 19.00 1,483,700 18.531 -2.15%
2021-12-09 0 0.465 0.460 0.465 0.440 0.475 49,447,136 22,752,644 0.4601 18.60 18.40 18.60 17.60 19.00 1,236,178 18.406 4.49%
2021-12-08 0 0.445 0.445 0.450 0.445 0.465 41,810,000 18,907,210 0.4522 17.80 17.80 18.00 17.80 18.60 1,045,250 18.089 -2.20%
2021-12-07 0 0.455 0.455 0.460 0.435 0.470 107,478,000 48,977,740 0.4557 18.20 18.20 18.40 17.40 18.80 2,686,950 18.228 3.41%
2021-12-06 0 0.440 0.435 0.440 0.405 0.440 107,004,676 45,729,892 0.4274 17.60 17.40 17.60 16.20 17.60 2,675,117 17.095 7.32%
2021-12-03 0 0.410 0.410 0.415 0.410 0.440 57,105,000 23,994,180 0.4202 16.40 16.40 16.60 16.40 17.60 1,427,625 16.807 -7.87%
2021-12-02 0 0.445 0.440 0.445 0.385 0.445 140,318,000 57,346,470 0.4087 17.80 17.60 17.80 15.40 17.80 3,507,950 16.348 14.10%
2021-12-01 0 0.390 0.390 0.395 0.375 0.400 61,966,000 24,278,900 0.3918 15.60 15.60 15.80 15.00 16.00 1,549,150 15.672 4.00%
2021-11-30 0 0.375 0.375 0.380 0.375 0.390 82,600,000 31,269,360 0.3786 15.00 15.00 15.20 15.00 15.60 2,065,000 15.143 -2.60%
2021-11-29 0 0.385 0.380 0.385 0.375 0.400 22,482,000 8,685,030 0.3863 15.40 15.20 15.40 15.00 16.00 562,050 15.452 -2.53%
2021-11-26 0 0.395 0.390 0.395 0.390 0.410 40,972,049 16,426,890 0.4009 15.80 15.60 15.80 15.60 16.40 1,024,301 16.037 -2.47%
2021-11-25 0 0.405 0.395 0.405 0.390 0.405 35,652,000 14,286,380 0.4007 16.20 15.80 16.20 15.60 16.20 891,300 16.029 3.85%
2021-11-24 0 0.390 0.390 0.400 0.390 0.405 18,168,000 7,240,780 0.3985 15.60 15.60 16.00 15.60 16.20 454,200 15.942 -1.27%
2021-11-23 0 0.395 0.395 0.400 0.395 0.420 42,577,204 17,228,861 0.4046 15.80 15.80 16.00 15.80 16.80 1,064,430 16.186 -1.25%
2021-11-22 0 0.400 0.400 0.405 0.395 0.420 31,176,000 12,686,800 0.4069 16.00 16.00 16.20 15.80 16.80 779,400 16.278 0.00%
2021-11-19 0 0.400 0.400 0.405 0.385 0.410 21,402,000 8,532,430 0.3987 16.00 16.00 16.20 15.40 16.40 535,050 15.947 3.90%
2021-11-18 0 0.385 0.385 0.395 0.385 0.400 19,728,800 7,713,732 0.3910 15.40 15.40 15.80 15.40 16.00 493,220 15.640 -1.28%
2021-11-17 0 0.390 0.385 0.390 0.385 0.405 15,736,000 6,205,912 0.3944 15.60 15.40 15.60 15.40 16.20 393,400 15.775 0.00%
2021-11-16 0 0.390 0.390 0.395 0.380 0.400 15,184,000 5,948,820 0.3918 15.60 15.60 15.80 15.20 16.00 379,600 15.671 -2.50%
2021-11-15 0 0.400 0.390 0.400 0.390 0.410 32,128,000 12,876,780 0.4008 16.00 15.60 16.00 15.60 16.40 803,200 16.032 1.27%
2021-11-12 0 0.395 0.395 0.400 0.365 0.410 45,780,000 17,561,672 0.3836 15.80 15.80 16.00 14.60 16.40 1,144,500 15.344 8.22%
2021-11-11 0 0.365 0.365 0.370 0.360 0.375 19,893,000 7,330,705 0.3685 14.60 14.60 14.80 14.40 15.00 497,325 14.740 0.00%
2021-11-10 0 0.365 0.365 0.375 0.360 0.385 20,466,400 7,683,124 0.3754 14.60 14.60 15.00 14.40 15.40 511,660 15.016 -5.19%
2021-11-09 0 0.385 0.380 0.385 0.380 0.400 16,940,000 6,553,660 0.3869 15.40 15.20 15.40 15.20 16.00 423,500 15.475 -1.28%
2021-11-08 0 0.390 0.390 0.395 0.385 0.395 13,835,200 5,401,056 0.3904 15.60 15.60 15.80 15.40 15.80 345,880 15.615 2.63%
2021-11-05 0 0.380 0.375 0.380 0.365 0.400 27,749,000 10,524,360 0.3793 15.20 15.00 15.20 14.60 16.00 693,725 15.171 1.33%
2021-11-04 0 0.375 0.375 0.380 0.370 0.385 20,992,000 7,911,860 0.3769 15.00 15.00 15.20 14.80 15.40 524,800 15.076 -1.32%
2021-11-03 0 0.380 0.375 0.380 0.375 0.395 14,156,000 5,402,340 0.3816 15.20 15.00 15.20 15.00 15.80 353,900 15.265 -2.56%
2021-11-02 0 0.390 0.375 0.390 0.375 0.405 26,820,000 10,547,360 0.3933 15.60 15.00 15.60 15.00 16.20 670,500 15.731 0.00%
2021-11-01 0 0.390 0.385 0.390 0.385 0.405 19,944,000 7,892,720 0.3957 15.60 15.40 15.60 15.40 16.20 498,600 15.830 -4.88%
2021-10-29 0 0.410 0.410 0.415 0.405 0.415 12,024,000 4,905,300 0.4080 16.40 16.40 16.60 16.20 16.60 300,600 16.318 -2.38%
2021-10-28 0 0.420 0.415 0.420 0.405 0.425 12,836,000 5,298,220 0.4128 16.80 16.60 16.80 16.20 17.00 320,900 16.511 0.00%
2021-10-27 0 0.420 0.415 0.420 0.410 0.425 18,008,000 7,516,640 0.4174 16.80 16.60 16.80 16.40 17.00 450,200 16.696 -1.18%
2021-10-26 0 0.425 0.420 0.425 0.400 0.430 41,176,064 17,204,925 0.4178 17.00 16.80 17.00 16.00 17.20 1,029,402 16.714 2.41%
2021-10-25 0 0.415 0.415 0.420 0.395 0.420 38,612,000 15,808,640 0.4094 16.60 16.60 16.80 15.80 16.80 965,300 16.377 5.06%
2021-10-22 0 0.395 0.390 0.395 0.385 0.405 27,524,000 10,913,520 0.3965 15.80 15.60 15.80 15.40 16.20 688,100 15.860 3.95%
2021-10-21 0 0.380 0.380 0.385 0.380 0.435 86,843,000 34,873,500 0.4016 15.20 15.20 15.40 15.20 17.40 2,171,075 16.063 -12.64%
2021-10-20 0 0.435 0.435 0.440 0.430 0.450 38,652,000 17,088,640 0.4421 17.40 17.40 17.60 17.20 18.00 966,300 17.685 0.00%
2021-10-19 0 0.435 0.430 0.435 0.430 0.450 46,342,000 20,383,120 0.4398 17.40 17.20 17.40 17.20 18.00 1,158,550 17.594 -1.14%
2021-10-18 0 0.440 0.435 0.440 0.430 0.450 34,518,000 15,092,700 0.4372 17.60 17.40 17.60 17.20 18.00 862,950 17.490 2.33%
2021-10-15 0 0.430 0.425 0.430 0.425 0.490 96,658,000 43,928,360 0.4545 17.20 17.00 17.20 17.00 19.60 2,416,450 18.179 -7.53%
2021-10-12 0 0.465 0.460 0.465 0.450 0.490 73,931,991 34,632,749 0.4684 18.60 18.40 18.60 18.00 19.60 1,848,300 18.738 -2.11%
2021-10-11 0 0.475 0.470 0.475 0.420 0.480 126,034,647 57,666,851 0.4575 19.00 18.80 19.00 16.80 19.20 3,150,866 18.302 14.46%
2021-10-08 0 0.415 0.410 0.415 0.400 0.440 59,340,000 24,539,640 0.4135 16.60 16.40 16.60 16.00 17.60 1,483,500 16.542 -3.49%
2021-10-07 0 0.430 0.425 0.430 0.420 0.460 77,782,000 34,481,120 0.4433 17.20 17.00 17.20 16.80 18.40 1,944,550 17.732 1.18%
2021-10-06 0 0.425 0.425 0.430 0.385 0.445 121,989,044 50,975,577 0.4179 17.00 17.00 17.20 15.40 17.80 3,049,726 16.715 7.59%
2021-10-05 0 0.395 0.390 0.395 0.345 0.415 136,092,000 51,944,480 0.3817 15.80 15.60 15.80 13.80 16.60 3,402,300 15.267 16.18%
2021-10-04 0 0.340 0.335 0.340 0.335 0.345 19,335,000 6,577,900 0.3402 13.60 13.40 13.60 13.40 13.80 483,375 13.608 0.00%
2021-09-30 0 0.340 0.335 0.340 0.335 0.350 21,460,000 7,319,780 0.3411 13.60 13.40 13.60 13.40 14.00 536,500 13.644 -1.45%
2021-09-29 0 0.345 0.340 0.345 0.340 0.350 20,126,000 6,866,280 0.3412 13.80 13.60 13.80 13.60 14.00 503,150 13.647 0.00%
2021-09-28 0 0.345 0.345 0.350 0.340 0.355 30,704,000 10,617,620 0.3458 13.80 13.80 14.00 13.60 14.20 767,600 13.832 0.00%
2021-09-27 0 0.345 0.345 0.350 0.340 0.365 46,310,000 16,132,370 0.3484 13.80 13.80 14.00 13.60 14.60 1,157,750 13.934 0.00%
2021-09-24 0 0.345 0.345 0.350 0.340 0.355 27,862,000 9,678,820 0.3474 13.80 13.80 14.00 13.60 14.20 696,550 13.895 0.00%
2021-09-23 0 0.345 0.345 0.350 0.340 0.360 26,884,000 9,351,540 0.3478 13.80 13.80 14.00 13.60 14.40 672,100 13.914 -5.48%
2021-09-21 0 0.365 0.360 0.365 0.325 0.365 35,010,000 12,290,650 0.3511 14.60 14.40 14.60 13.00 14.60 875,250 14.042 12.31%
2021-09-20 0 0.325 0.325 0.330 0.325 0.345 21,008,000 7,031,980 0.3347 13.00 13.00 13.20 13.00 13.80 525,200 13.389 -4.41%
2021-09-17 0 0.340 0.340 0.345 0.330 0.345 22,564,000 7,636,880 0.3385 13.60 13.60 13.80 13.20 13.80 564,100 13.538 -1.45%
2021-09-16 0 0.345 0.345 0.350 0.345 0.375 40,577,000 14,549,560 0.3586 13.80 13.80 14.00 13.80 15.00 1,014,425 14.343 -5.48%
2021-09-15 0 0.365 0.360 0.365 0.355 0.375 61,170,400 22,463,110 0.3672 14.60 14.40 14.60 14.20 15.00 1,529,260 14.689 2.82%
2021-09-14 0 0.355 0.355 0.360 0.340 0.365 66,487,500 23,443,135 0.3526 14.20 14.20 14.40 13.60 14.60 1,662,188 14.104 4.41%
2021-09-13 0 0.340 0.335 0.340 0.310 0.345 62,206,000 20,507,200 0.3297 13.60 13.40 13.60 12.40 13.80 1,555,150 13.187 6.25%
2021-09-10 0 0.320 0.315 0.320 0.300 0.325 46,576,800 14,726,344 0.3162 12.80 12.60 12.80 12.00 13.00 1,164,420 12.647 6.67%
2021-09-09 0 0.300 0.300 0.305 0.295 0.310 24,612,000 7,426,360 0.3017 12.00 12.00 12.20 11.80 12.40 615,300 12.069 0.00%
2021-09-08 0 0.300 0.300 0.305 0.295 0.310 28,992,000 8,677,490 0.2993 12.00 12.00 12.20 11.80 12.40 724,800 11.972 -3.23%
2021-09-07 0 0.310 0.305 0.310 0.295 0.310 30,088,000 9,083,320 0.3019 12.40 12.20 12.40 11.80 12.40 752,200 12.076 5.08%
2021-09-06 0 0.295 0.295 0.300 0.275 0.300 27,871,800 8,124,795 0.2915 11.80 11.80 12.00 11.00 12.00 696,795 11.660 7.27%
2021-09-03 0 0.275 0.275 0.280 0.260 0.280 10,034,000 2,716,570 0.2707 11.00 11.00 11.20 10.40 11.20 250,850 10.829 3.77%
2021-09-02 0 0.265 0.265 0.270 0.255 0.275 38,664,000 10,109,740 0.2615 10.60 10.60 10.80 10.20 11.00 966,600 10.459 0.00%
2021-09-01 0 0.265 0.265 0.270 0.265 0.275 18,956,000 5,106,960 0.2694 10.60 10.60 10.80 10.60 11.00 473,900 10.776 -3.64%
2021-08-31 0 0.275 0.265 0.275 0.265 0.280 15,040,000 4,106,300 0.2730 11.00 10.60 11.00 10.60 11.20 376,000 10.921 1.85%
2021-08-30 0 0.270 0.265 0.270 0.265 0.295 35,710,000 9,920,500 0.2778 10.80 10.60 10.80 10.60 11.80 892,750 11.112 -5.26%
2021-08-27 0 0.285 0.285 0.290 0.285 0.295 13,632,000 3,915,830 0.2873 11.40 11.40 11.60 11.40 11.80 340,800 11.490 -1.72%
2021-08-26 0 0.290 0.290 0.295 0.285 0.300 7,516,000 2,202,640 0.2931 11.60 11.60 11.80 11.40 12.00 187,900 11.722 1.75%
2021-08-25 0 0.285 0.285 0.290 0.285 0.310 19,200,200 5,722,138 0.2980 11.40 11.40 11.60 11.40 12.40 480,005 11.921 -9.52%
2021-08-24 0 0.315 0.310 0.315 0.300 0.325 30,042,000 9,366,920 0.3118 12.60 12.40 12.60 12.00 13.00 751,050 12.472 3.28%
2021-08-23 0 0.305 0.300 0.305 0.290 0.305 22,480,000 6,616,800 0.2943 12.20 12.00 12.20 11.60 12.20 562,000 11.774 5.17%
2021-08-20 0 0.290 0.290 0.295 0.280 0.290 21,194,088 6,025,662 0.2843 11.60 11.60 11.80 11.20 11.60 529,852 11.372 1.75%
2021-08-19 0 0.285 0.280 0.285 0.280 0.295 10,492,000 2,994,340 0.2854 11.40 11.20 11.40 11.20 11.80 262,300 11.416 -1.72%
2021-08-18 0 0.290 0.285 0.290 0.280 0.295 5,624,000 1,609,380 0.2862 11.60 11.40 11.60 11.20 11.80 140,600 11.447 1.75%
2021-08-17 0 0.285 0.280 0.285 0.280 0.295 17,234,000 4,920,450 0.2855 11.40 11.20 11.40 11.20 11.80 430,850 11.420 -3.39%
2021-08-16 0 0.295 0.290 0.295 0.290 0.305 11,791,200 3,470,216 0.2943 11.80 11.60 11.80 11.60 12.20 294,780 11.772 -3.28%
2021-08-13 0 0.305 0.300 0.305 0.300 0.310 5,724,200 1,731,778 0.3025 12.20 12.00 12.20 12.00 12.40 143,105 12.101 0.00%
2021-08-12 0 0.305 0.300 0.305 0.300 0.310 10,172,000 3,069,320 0.3017 12.20 12.00 12.20 12.00 12.40 254,300 12.070 1.67%
2021-08-11 0 0.300 0.300 0.305 0.300 0.310 15,270,000 4,639,390 0.3038 12.00 12.00 12.20 12.00 12.40 381,750 12.153 -3.23%
2021-08-10 0 0.310 0.305 0.310 0.290 0.310 30,677,800 9,154,924 0.2984 12.40 12.20 12.40 11.60 12.40 766,945 11.937 6.90%
2021-08-09 0 0.290 0.285 0.290 0.280 0.290 12,836,000 3,671,780 0.2861 11.60 11.40 11.60 11.20 11.60 320,900 11.442 1.75%
2021-08-06 0 0.285 0.275 0.280 0.275 0.285 14,932,000 4,165,680 0.2790 11.40 11.00 11.20 11.00 11.40 373,300 11.159 1.79%
2021-08-05 0 0.280 0.280 0.285 0.280 0.290 20,092,000 5,696,660 0.2835 11.20 11.20 11.40 11.20 11.60 502,300 11.341 -5.08%
2021-08-04 0 0.295 0.285 0.295 0.280 0.300 30,260,000 8,768,660 0.2898 11.80 11.40 11.80 11.20 12.00 756,500 11.591 3.51%
2021-08-03 0 0.285 0.280 0.285 0.270 0.285 17,408,000 4,821,260 0.2770 11.40 11.20 11.40 10.80 11.40 435,200 11.078 3.64%
2021-08-02 0 0.275 0.275 0.280 0.265 0.285 16,666,000 4,595,600 0.2757 11.00 11.00 11.20 10.60 11.40 416,650 11.030 1.85%
2021-07-30 0 0.270 0.270 0.275 0.260 0.280 21,144,000 5,636,600 0.2666 10.80 10.80 11.00 10.40 11.20 528,600 10.663 -3.57%
2021-07-29 0 0.280 0.275 0.280 0.255 0.280 15,040,000 4,049,940 0.2693 11.20 11.00 11.20 10.20 11.20 376,000 10.771 12.00%
2021-07-28 0 0.250 0.250 0.255 0.247 0.260 19,041,000 4,810,130 0.2526 10.000 10.000 10.20 9.880 10.40 476,025 10.105 -3.85%
2021-07-27 0 0.260 0.255 0.260 0.250 0.270 28,958,000 7,477,790 0.2582 10.40 10.20 10.40 10.000 10.80 723,950 10.329 -3.70%
2021-07-26 0 0.270 0.260 0.270 0.260 0.280 13,092,000 3,468,706 0.2649 10.80 10.40 10.80 10.40 11.20 327,300 10.598 -1.82%
2021-07-23 0 0.275 0.275 0.280 0.275 0.285 16,288,000 4,551,060 0.2794 11.00 11.00 11.20 11.00 11.40 407,200 11.176 -1.79%
2021-07-22 0 0.280 0.280 0.290 0.280 0.295 14,636,000 4,135,820 0.2826 11.20 11.20 11.60 11.20 11.80 365,900 11.303 -3.45%
2021-07-21 0 0.290 0.290 0.295 0.275 0.290 20,546,000 5,769,420 0.2808 11.60 11.60 11.80 11.00 11.60 513,650 11.232 1.75%
2021-07-20 0 0.285 0.285 0.290 0.275 0.285 18,708,000 5,260,300 0.2812 11.40 11.40 11.60 11.00 11.40 467,700 11.247 0.00%
2021-07-19 0 0.285 0.285 0.290 0.285 0.290 6,046,000 1,734,740 0.2869 11.40 11.40 11.60 11.40 11.60 151,150 11.477 -1.72%
2021-07-16 0 0.290 0.285 0.290 0.285 0.295 6,148,000 1,775,980 0.2889 11.60 11.40 11.60 11.40 11.80 153,700 11.555 0.00%
2021-07-15 0 0.290 0.290 0.295 0.290 0.300 13,068,000 3,826,020 0.2928 11.60 11.60 11.80 11.60 12.00 326,700 11.711 -1.69%
2021-07-14 0 0.295 0.290 0.300 0.290 0.300 13,880,000 4,110,460 0.2961 11.80 11.60 12.00 11.60 12.00 347,000 11.846 -1.67%
2021-07-13 0 0.300 0.295 0.300 0.295 0.305 14,008,000 4,203,200 0.3001 12.00 11.80 12.00 11.80 12.20 350,200 12.002 1.69%
2021-07-12 0 0.295 0.290 0.295 0.290 0.315 16,528,000 4,912,320 0.2972 11.80 11.60 11.80 11.60 12.60 413,200 11.888 0.00%
2021-07-09 0 0.295 0.295 0.300 0.280 0.300 19,790,000 5,761,888 0.2912 11.80 11.80 12.00 11.20 12.00 494,750 11.646 1.72%
2021-07-08 0 0.290 0.290 0.295 0.285 0.300 16,098,000 4,709,770 0.2926 11.60 11.60 11.80 11.40 12.00 402,450 11.703 -3.33%
2021-07-07 0 0.300 0.300 0.305 0.295 0.315 29,040,000 8,749,160 0.3013 12.00 12.00 12.20 11.80 12.60 726,000 12.051 -6.25%
2021-07-06 0 0.320 0.315 0.320 0.315 0.330 10,536,000 3,373,360 0.3202 12.80 12.60 12.80 12.60 13.20 263,400 12.807 -3.03%
2021-07-05 0 0.330 0.325 0.330 0.325 0.335 10,532,000 3,467,680 0.3293 13.20 13.00 13.20 13.00 13.40 263,300 13.170 -1.49%
2021-07-02 0 0.335 0.330 0.335 0.325 0.340 15,644,160 5,183,719 0.3314 13.40 13.20 13.40 13.00 13.60 391,104 13.254 -1.47%
2021-06-30 0 0.340 0.330 0.340 0.315 0.345 37,703,400 12,477,984 0.3310 13.60 13.20 13.60 12.60 13.80 942,585 13.238 4.62%
2021-06-29 0 0.325 0.320 0.325 0.290 0.330 37,046,300 11,568,110 0.3123 13.00 12.80 13.00 11.60 13.20 926,158 12.490 3.17%
2021-06-28 0 0.315 0.310 0.315 0.305 0.320 9,574,220 3,010,884 0.3145 12.60 12.40 12.60 12.20 12.80 239,356 12.579 0.00%
2021-06-25 0 0.315 0.310 0.315 0.305 0.345 37,274,000 11,966,200 0.3210 12.60 12.40 12.60 12.20 13.80 931,850 12.841 -8.70%
2021-06-24 0 0.345 0.345 0.350 0.320 0.360 19,273,600 6,644,798 0.3448 13.80 13.80 14.00 12.80 14.40 481,840 13.790 6.15%
2021-06-23 0 0.325 0.320 0.325 0.320 0.340 18,582,145 6,069,963 0.3267 13.00 12.80 13.00 12.80 13.60 464,554 13.066 -4.41%
2021-06-22 0 0.340 0.335 0.340 0.335 0.360 24,196,000 8,422,180 0.3481 13.60 13.40 13.60 13.40 14.40 604,900 13.923 -2.86%
2021-06-21 0 0.350 0.350 0.360 0.335 0.375 42,884,000 15,422,100 0.3596 14.00 14.00 14.40 13.40 15.00 1,072,100 14.385 1.45%
2021-06-18 0 0.345 0.340 0.345 0.325 0.345 36,092,000 12,168,240 0.3371 13.80 13.60 13.80 13.00 13.80 902,300 13.486 2.99%
2021-06-17 0 0.335 0.330 0.335 0.290 0.345 49,610,000 16,117,680 0.3249 13.40 13.20 13.40 11.60 13.80 1,240,250 12.996 13.56%
2021-06-16 0 0.295 0.290 0.295 0.290 0.300 17,872,000 5,261,760 0.2944 11.80 11.60 11.80 11.60 12.00 446,800 11.777 -1.67%
2021-06-15 0 0.300 0.295 0.300 0.290 0.305 46,471,800 13,686,522 0.2945 12.00 11.80 12.00 11.60 12.20 1,161,795 11.780 3.45%
2021-06-11 0 0.290 0.285 0.290 0.285 0.305 36,510,000 10,626,390 0.2911 11.60 11.40 11.60 11.40 12.20 912,750 11.642 -1.69%
2021-06-10 0 0.295 0.290 0.295 0.285 0.295 15,634,400 4,552,560 0.2912 11.80 11.60 11.80 11.40 11.80 390,860 11.648 1.72%
2021-06-09 0 0.290 0.285 0.290 0.285 0.300 17,232,400 5,007,779 0.2906 11.60 11.40 11.60 11.40 12.00 430,810 11.624 -1.69%
2021-06-08 0 0.295 0.290 0.300 0.285 0.300 28,524,000 8,334,126 0.2922 11.80 11.60 12.00 11.40 12.00 713,100 11.687 0.00%
2021-06-07 0 0.295 0.290 0.295 0.285 0.310 83,553,400 24,607,035 0.2945 11.80 11.60 11.80 11.40 12.40 2,088,835 11.780 -3.28%
2021-06-04 0 0.305 0.305 0.310 0.305 0.320 12,773,200 3,968,428 0.3107 12.20 12.20 12.40 12.20 12.80 319,330 12.427 -4.69%
2021-06-03 0 0.320 0.310 0.320 0.310 0.335 13,708,000 4,339,000 0.3165 12.80 12.40 12.80 12.40 13.40 342,700 12.661 0.00%
2021-06-02 0 0.320 0.315 0.320 0.310 0.335 11,944,000 3,851,300 0.3224 12.80 12.60 12.80 12.40 13.40 298,600 12.898 -3.03%
2021-06-01 0 0.330 0.320 0.330 0.320 0.335 15,736,000 5,121,580 0.3255 13.20 12.80 13.20 12.80 13.40 393,400 13.019 0.00%
2021-05-31 0 0.330 0.325 0.330 0.330 0.355 18,972,000 6,494,540 0.3423 13.20 13.00 13.20 13.20 14.20 474,300 13.693 -7.04%
2021-05-28 0 0.355 0.350 0.355 0.355 0.385 14,652,000 5,283,000 0.3606 14.20 14.00 14.20 14.20 15.40 366,300 14.423 -6.58%
2021-05-27 0 0.380 0.380 0.385 0.370 0.395 13,936,000 5,308,760 0.3809 15.20 15.20 15.40 14.80 15.80 348,400 15.238 -2.56%
2021-05-26 0 0.390 0.385 0.390 0.375 0.395 3,936,000 1,519,520 0.3861 15.60 15.40 15.60 15.00 15.80 98,400 15.442 2.63%
2021-05-25 0 0.380 0.380 0.385 0.375 0.400 18,564,000 7,234,960 0.3897 15.20 15.20 15.40 15.00 16.00 464,100 15.589 -1.30%
2021-05-24 0 0.385 0.385 0.390 0.355 0.410 35,746,000 13,784,640 0.3856 15.40 15.40 15.60 14.20 16.40 893,650 15.425 13.24%
2021-05-21 0 0.370 0.365 0.370 0.370 0.400 25,592,580 9,673,186 0.3780 13.60 13.42 13.60 13.60 14.70 696,269 13.893 -6.33%
2021-05-20 0 0.395 0.385 0.395 0.375 0.405 15,098,000 5,881,280 0.3895 14.52 14.15 14.52 13.78 14.89 410,754 14.318 0.00%
2021-05-18 0 0.395 0.390 0.395 0.385 0.410 10,456,008 4,137,263 0.3957 14.52 14.34 14.52 14.15 15.07 284,465 14.544 -1.25%
2021-05-17 0 0.400 0.395 0.400 0.370 0.415 30,189,244 12,118,944 0.4014 14.70 14.52 14.70 13.60 15.25 821,325 14.755 8.11%
2021-05-14 0 0.370 0.365 0.370 0.350 0.370 14,935,110 5,384,566 0.3605 13.60 13.42 13.60 12.86 13.60 406,323 13.252 4.23%
2021-05-13 0 0.355 0.355 0.360 0.340 0.365 10,120,000 3,576,604 0.3534 13.05 13.05 13.23 12.50 13.42 275,324 12.991 -1.39%
2021-05-12 0 0.360 0.355 0.360 0.340 0.370 15,913,000 5,604,735 0.3522 13.23 13.05 13.23 12.50 13.60 432,927 12.946 1.41%
2021-05-11 0 0.355 0.350 0.355 0.340 0.355 29,319,100 10,151,769 0.3463 13.05 12.86 13.05 12.50 13.05 797,652 12.727 -1.39%
2021-05-10 0 0.360 0.355 0.360 0.355 0.370 10,164,500 3,655,809 0.3597 13.23 13.05 13.23 13.05 13.60 276,534 13.220 -2.70%
2021-05-07 0 0.370 0.365 0.370 0.355 0.385 23,163,200 8,451,372 0.3649 13.60 13.42 13.60 13.05 14.15 630,175 13.411 -2.63%
2021-05-06 0 0.380 0.370 0.380 0.370 0.400 39,052,180 14,817,496 0.3794 13.97 13.60 13.97 13.60 14.70 1,062,449 13.947 -5.00%
2021-05-05 0 0.400 0.395 0.400 0.350 0.430 97,613,010 39,097,513 0.4005 14.70 14.52 14.70 12.86 15.81 2,655,648 14.722 -15.79%
2021-05-04 0 0.475 0.470 0.475 0.465 0.475 8,020,000 3,745,260 0.4670 17.46 17.28 17.46 17.09 17.46 218,191 17.165 0.00%
2021-05-03 0 0.475 0.470 0.475 0.460 0.480 5,444,000 2,558,480 0.4700 17.46 17.28 17.46 16.91 17.64 148,109 17.274 1.06%
2021-04-30 0 0.470 0.470 0.475 0.460 0.490 28,615,000 13,541,050 0.4732 17.28 17.28 17.46 16.91 18.01 778,496 17.394 -1.05%
2021-04-29 0 0.475 0.470 0.475 0.460 0.485 20,860,000 9,749,560 0.4674 17.46 17.28 17.46 16.91 17.83 567,515 17.179 -2.06%
2021-04-28 0 0.485 0.480 0.485 0.470 0.490 16,834,000 8,088,845 0.4805 17.83 17.64 17.83 17.28 18.01 457,984 17.662 2.11%
2021-04-27 0 0.475 0.470 0.475 0.465 0.485 14,408,000 6,795,760 0.4717 17.46 17.28 17.46 17.09 17.83 391,982 17.337 -2.06%
2021-04-26 0 0.485 0.480 0.485 0.480 0.500 14,996,000 7,340,720 0.4895 17.83 17.64 17.83 17.64 18.38 407,979 17.993 -2.02%
2021-04-23 0 0.495 0.490 0.495 0.485 0.495 5,512,000 2,685,200 0.4872 18.19 18.01 18.19 17.83 18.19 149,959 17.906 0.00%
2021-04-22 0 0.495 0.490 0.495 0.485 0.495 5,178,000 2,544,460 0.4914 18.19 18.01 18.19 17.83 18.19 140,872 18.062 1.02%
2021-04-21 0 0.490 0.485 0.490 0.485 0.500 9,812,000 4,827,300 0.4920 18.01 17.83 18.01 17.83 18.38 266,944 18.084 -2.00%
2021-04-20 0 0.500 0.495 0.500 0.490 0.510 12,224,000 6,099,820 0.4990 18.38 18.19 18.38 18.01 18.75 332,565 18.342 0.00%
2021-04-19 0 0.500 0.495 0.500 0.490 0.510 15,032,000 7,448,440 0.4955 18.38 18.19 18.38 18.01 18.75 408,959 18.213 -1.96%
2021-04-16 0 0.510 0.500 0.510 0.490 0.510 7,138,400 3,560,072 0.4987 18.75 18.38 18.75 18.01 18.75 194,206 18.331 2.00%
2021-04-15 0 0.500 0.495 0.500 0.490 0.510 6,740,000 3,361,020 0.4987 18.38 18.19 18.38 18.01 18.75 183,368 18.329 1.01%
2021-04-14 0 0.495 0.495 0.500 0.490 0.510 6,282,800 3,142,096 0.5001 18.19 18.19 18.38 18.01 18.75 170,929 18.382 1.02%
2021-04-13 0 0.490 0.490 0.495 0.490 0.500 7,148,000 3,547,600 0.4963 18.01 18.01 18.19 18.01 18.38 194,468 18.243 0.00%
2021-04-12 0 0.490 0.490 0.495 0.490 0.520 11,772,000 5,935,440 0.5042 18.01 18.01 18.19 18.01 19.11 320,268 18.533 -5.77%
2021-04-09 0 0.520 0.510 0.520 0.500 0.530 15,732,000 8,082,560 0.5138 19.11 18.75 19.11 18.38 19.48 428,003 18.884 1.96%
2021-04-08 0 0.510 0.490 0.510 0.490 0.520 13,028,000 6,536,440 0.5017 18.75 18.01 18.75 18.01 19.11 354,438 18.442 4.08%
2021-04-07 0 0.490 0.485 0.490 0.480 0.500 10,824,000 5,268,240 0.4867 18.01 17.83 18.01 17.64 18.38 294,476 17.890 0.00%
2021-04-01 0 0.490 0.480 0.490 0.455 0.495 15,528,000 7,494,360 0.4826 18.01 17.64 18.01 16.72 18.19 422,453 17.740 7.69%
2021-03-31 0 0.455 0.455 0.460 0.440 0.465 16,560,000 7,521,580 0.4542 16.72 16.72 16.91 16.17 17.09 450,529 16.695 -1.09%
2021-03-30 0 0.460 0.460 0.465 0.455 0.470 15,348,000 7,067,280 0.4605 16.91 16.91 17.09 16.72 17.28 417,556 16.925 -2.13%
2021-03-29 0 0.470 0.465 0.470 0.465 0.495 13,881,800 6,647,186 0.4788 17.28 17.09 17.28 17.09 18.19 377,667 17.601 -4.08%
2021-03-26 0 0.490 0.480 0.490 0.465 0.490 17,024,000 8,105,180 0.4761 18.01 17.64 18.01 17.09 18.01 463,153 17.500 4.26%
2021-03-25 0 0.470 0.465 0.470 0.455 0.480 5,556,000 2,606,000 0.4690 17.28 17.09 17.28 16.72 17.64 151,156 17.240 -1.05%
2021-03-24 0 0.475 0.475 0.480 0.470 0.485 10,446,000 5,017,590 0.4803 17.46 17.46 17.64 17.28 17.83 284,193 17.656 -2.06%
2021-03-23 0 0.485 0.480 0.490 0.470 0.510 17,120,000 8,331,920 0.4867 17.83 17.64 18.01 17.28 18.75 465,765 17.889 -4.90%
2021-03-22 0 0.510 0.500 0.510 0.500 0.550 15,580,000 8,067,760 0.5178 18.75 18.38 18.75 18.38 20.22 423,868 19.034 2.00%
2021-03-19 0 0.500 0.500 0.510 0.480 0.520 22,059,000 10,870,730 0.4928 18.38 18.38 18.75 17.64 19.11 600,135 18.114 1.01%
2021-03-18 0 0.495 0.490 0.495 0.480 0.510 34,756,000 17,322,620 0.4984 18.19 18.01 18.19 17.64 18.75 945,568 18.320 6.45%
2021-03-17 0 0.465 0.465 0.470 0.450 0.470 7,920,000 3,643,600 0.4601 17.09 17.09 17.28 16.54 17.28 215,471 16.910 -1.06%
2021-03-16 0 0.470 0.465 0.470 0.455 0.470 7,800,000 3,609,580 0.4628 17.28 17.09 17.28 16.72 17.28 212,206 17.010 4.44%
2021-03-15 0 0.450 0.450 0.460 0.445 0.470 6,798,800 3,106,918 0.4570 16.54 16.54 16.91 16.36 17.28 184,967 16.797 0.00%
2021-03-12 0 0.450 0.450 0.455 0.450 0.485 12,181,000 5,673,085 0.4657 16.54 16.54 16.72 16.54 17.83 331,395 17.119 -3.23%
2021-03-11 0 0.465 0.465 0.470 0.430 0.475 16,915,800 7,769,112 0.4593 17.09 17.09 17.28 15.81 17.46 460,209 16.882 8.14%
2021-03-10 0 0.430 0.425 0.430 0.400 0.435 15,965,200 6,586,416 0.4125 15.81 15.62 15.81 14.70 15.99 434,347 15.164 8.86%
2021-03-09 0 0.395 0.390 0.395 0.385 0.430 38,960,000 15,499,100 0.3978 14.52 14.34 14.52 14.15 15.81 1,059,941 14.623 -8.14%
2021-03-08 0 0.430 0.430 0.435 0.430 0.500 16,989,500 7,828,655 0.4608 15.81 15.81 15.99 15.81 18.38 462,214 16.937 -12.24%
2021-03-05 0 0.490 0.485 0.490 0.460 0.495 18,928,000 8,987,100 0.4748 18.01 17.83 18.01 16.91 18.19 514,953 17.452 1.03%
2021-03-04 0 0.485 0.485 0.495 0.485 0.510 17,624,690 8,665,640 0.4917 17.83 17.83 18.19 17.83 18.75 479,495 18.072 -4.90%
2021-03-03 0 0.510 0.500 0.510 0.500 0.530 10,828,000 5,585,200 0.5158 18.75 18.38 18.75 18.38 19.48 294,585 18.960 2.00%
2021-03-02 0 0.500 0.500 0.510 0.500 0.540 16,508,000 8,459,920 0.5125 18.38 18.38 18.75 18.38 19.85 449,115 18.837 -5.66%
2021-03-01 0 0.530 0.520 0.530 0.500 0.560 20,537,000 11,069,050 0.5390 19.48 19.11 19.48 18.38 20.58 558,727 19.811 3.92%
2021-02-26 0 0.510 0.500 0.510 0.470 0.520 21,104,000 10,547,520 0.4998 18.75 18.38 18.75 17.28 19.11 574,153 18.371 0.00%
2021-02-25 0 0.510 0.500 0.510 0.495 0.520 12,592,000 6,418,460 0.5097 18.75 18.38 18.75 18.19 19.11 342,576 18.736 2.00%
2021-02-24 0 0.500 0.500 0.510 0.465 0.540 50,846,000 25,148,820 0.4946 18.38 18.38 18.75 17.09 19.85 1,383,310 18.180 -7.41%
2021-02-23 0 0.540 0.520 0.540 0.465 0.540 44,103,000 21,520,425 0.4880 19.85 19.11 19.85 17.09 19.85 1,199,861 17.936 8.00%
2021-02-22 0 0.500 0.495 0.500 0.495 0.580 43,831,600 22,830,400 0.5209 18.38 18.19 18.38 18.19 21.32 1,192,477 19.145 -10.71%
2021-02-19 0 0.560 0.550 0.560 0.480 0.570 48,445,400 25,379,990 0.5239 20.58 20.22 20.58 17.64 20.95 1,318,000 19.256 9.80%
2021-02-18 0 0.510 0.500 0.510 0.500 0.600 81,660,000 44,856,280 0.5493 18.75 18.38 18.75 18.38 22.05 2,221,632 20.191 -16.39%
2021-02-17 0 0.610 0.600 0.620 0.570 0.660 68,201,900 41,589,344 0.6098 22.42 22.05 22.79 20.95 24.26 1,855,493 22.414 -1.61%
2021-02-16 0 0.620 0.610 0.620 0.540 0.640 66,412,200 39,035,776 0.5878 22.79 22.42 22.79 19.85 23.52 1,806,802 21.605 8.77%
2021-02-11 0 0.570 0.560 0.570 0.550 0.580 12,007,800 6,756,422 0.5627 20.95 20.58 20.95 20.22 21.32 326,683 20.682 -1.72%
2021-02-10 0 0.580 0.570 0.580 0.520 0.590 91,541,400 50,951,634 0.5566 21.32 20.95 21.32 19.11 21.69 2,490,465 20.459 5.45%
2021-02-09 0 0.550 0.540 0.550 0.480 0.550 153,314,000 78,625,800 0.5128 20.22 19.85 20.22 17.64 20.22 4,171,043 18.850 19.57%
2021-02-08 0 0.460 0.455 0.460 0.400 0.470 120,770,000 53,071,405 0.4394 16.91 16.72 16.91 14.70 17.28 3,285,654 16.152 15.00%
2021-02-05 0 0.400 0.400 0.405 0.385 0.435 50,292,000 20,354,720 0.4047 14.70 14.70 14.89 14.15 15.99 1,368,238 14.877 -1.23%
2021-02-04 0 0.405 0.400 0.405 0.345 0.405 89,792,800 33,961,030 0.3782 14.89 14.70 14.89 12.68 14.89 2,442,892 13.902 17.39%
2021-02-03 0 0.345 0.345 0.350 0.340 0.415 157,174,000 60,264,920 0.3834 12.68 12.68 12.86 12.50 15.25 4,276,057 14.094 -1.43%
2021-02-02 0 0.350 0.345 0.350 0.330 0.360 47,713,200 16,599,404 0.3479 12.86 12.68 12.86 12.13 13.23 1,298,080 12.788 6.06%
2021-02-01 0 0.330 0.325 0.330 0.285 0.340 72,811,200 23,135,206 0.3177 12.13 11.95 12.13 10.48 12.50 1,980,893 11.679 13.79%
2021-01-29 0 0.290 0.285 0.290 0.285 0.300 9,796,000 2,845,180 0.2904 10.66 10.48 10.66 10.48 11.03 266,509 10.676 1.75%
2021-01-28 0 0.285 0.285 0.290 0.285 0.300 13,914,200 4,050,316 0.2911 10.48 10.48 10.66 10.48 11.03 378,548 10.700 -6.56%
2021-01-27 0 0.305 0.305 0.310 0.285 0.310 25,096,000 7,530,360 0.3001 11.21 11.21 11.39 10.48 11.39 682,759 11.029 3.39%
2021-01-26 0 0.295 0.290 0.295 0.285 0.315 27,864,600 8,268,302 0.2967 10.84 10.66 10.84 10.48 11.58 758,081 10.907 -6.35%
2021-01-25 0 0.315 0.310 0.315 0.295 0.325 41,015,000 12,783,925 0.3117 11.58 11.39 11.58 10.84 11.95 1,115,849 11.457 6.78%
2021-01-22 0 0.295 0.290 0.295 0.280 0.300 22,710,000 6,548,570 0.2884 10.84 10.66 10.84 10.29 11.03 617,846 10.599 1.72%
2021-01-21 0 0.290 0.285 0.290 0.260 0.310 117,592,200 34,184,212 0.2907 10.66 10.48 10.66 9.557 11.39 3,199,200 10.685 11.54%
2021-01-20 0 0.260 0.260 0.265 0.248 0.260 50,073,800 12,749,588 0.2546 9.557 9.557 9.741 9.116 9.557 1,362,302 9.3589 -3.70%
2021-01-19 0 0.270 0.265 0.270 0.250 0.280 58,075,800 15,411,436 0.2654 9.924 9.741 9.924 9.189 10.29 1,580,003 9.7541 5.88%
2021-01-18 0 0.255 0.250 0.255 0.248 0.260 20,041,200 5,076,446 0.2533 9.373 9.189 9.373 9.116 9.557 545,239 9.3105 2.00%
2021-01-15 0 0.250 0.250 0.255 0.247 0.255 9,456,000 2,362,120 0.2498 9.189 9.189 9.373 9.079 9.373 257,259 9.1819 0.00%
2021-01-14 0 0.250 0.250 0.255 0.249 0.255 9,565,000 2,415,556 0.2525 9.189 9.189 9.373 9.152 9.373 260,224 9.2826 -1.96%
2021-01-13 0 0.255 0.250 0.255 0.246 0.260 16,051,000 4,030,159 0.2511 9.373 9.189 9.373 9.042 9.557 436,682 9.2291 0.00%
2021-01-12 0 0.255 0.250 0.255 0.245 0.275 26,422,000 6,824,016 0.2583 9.373 9.189 9.373 9.005 10.11 718,834 9.4932 2.82%
2021-01-11 0 0.248 0.247 0.249 0.246 0.250 3,636,000 901,456 0.2479 9.116 9.079 9.152 9.042 9.189 98,921 9.1129 -0.80%
2021-01-08 0 0.250 0.248 0.250 0.245 0.255 13,800,000 3,442,056 0.2494 9.189 9.116 9.189 9.005 9.373 375,441 9.1680 -1.96%
2021-01-07 0 0.255 0.250 0.255 0.244 0.260 10,572,000 2,653,092 0.2510 9.373 9.189 9.373 8.969 9.557 287,621 9.2243 0.00%
2021-01-06 0 0.255 0.250 0.255 0.240 0.260 17,340,000 4,354,792 0.2511 9.373 9.189 9.373 8.822 9.557 471,750 9.2311 5.81%
2021-01-05 0 0.241 0.241 0.244 0.237 0.247 8,560,000 2,063,572 0.2411 8.858 8.858 8.969 8.711 9.079 232,882 8.8610 -1.23%
2021-01-04 0 0.244 0.243 0.244 0.243 0.255 19,088,400 4,728,422 0.2477 8.969 8.932 8.969 8.932 9.373 519,317 9.1051 -2.40%
2020-12-31 0 0.250 0.250 0.255 0.250 0.260 6,480,000 1,642,140 0.2534 9.189 9.189 9.373 9.189 9.557 176,294 9.3148 -1.96%
2020-12-30 0 0.255 0.250 0.255 0.243 0.260 18,356,000 4,591,632 0.2501 9.373 9.189 9.373 8.932 9.557 499,391 9.1945 3.24%
2020-12-29 0 0.247 0.247 0.255 0.247 0.260 17,044,600 4,288,986 0.2516 9.079 9.079 9.373 9.079 9.557 463,713 9.2492 -3.14%
2020-12-28 0 0.255 0.255 0.260 0.249 0.260 14,678,000 3,741,704 0.2549 9.373 9.373 9.557 9.152 9.557 399,328 9.3700 0.00%
2020-12-24 0 0.255 0.250 0.255 0.243 0.265 9,276,000 2,368,188 0.2553 9.373 9.189 9.373 8.932 9.741 252,362 9.3841 2.00%
2020-12-23 0 0.250 0.249 0.255 0.242 0.255 11,062,000 2,747,654 0.2484 9.189 9.152 9.373 8.895 9.373 300,951 9.1299 3.31%
2020-12-22 0 0.242 0.242 0.245 0.241 0.255 17,116,000 4,253,380 0.2485 8.895 8.895 9.005 8.858 9.373 465,656 9.1342 0.41%
2020-12-21 0 0.241 0.239 0.243 0.228 0.260 26,736,000 6,562,032 0.2454 8.858 8.785 8.932 8.381 9.557 727,376 9.0215 2.55%
2020-12-18 0 0.235 0.230 0.235 0.229 0.237 8,292,000 1,923,738 0.2320 8.638 8.454 8.638 8.417 8.711 225,591 8.5275 1.29%
2020-12-17 0 0.232 0.231 0.232 0.226 0.238 12,232,000 2,850,396 0.2330 8.528 8.491 8.528 8.307 8.748 332,782 8.5653 1.75%
2020-12-16 0 0.228 0.226 0.229 0.220 0.236 9,476,400 2,181,015 0.2302 8.381 8.307 8.417 8.086 8.675 257,814 8.4597 3.64%
2020-12-15 0 0.220 0.220 0.223 0.218 0.225 5,215,200 1,150,645 0.2206 8.086 8.086 8.197 8.013 8.270 141,884 8.1098 -1.79%
2020-12-14 0 0.224 0.220 0.224 0.215 0.225 7,400,000 1,623,220 0.2194 8.234 8.086 8.234 7.903 8.270 201,324 8.0627 2.28%
2020-12-11 0 0.219 0.217 0.219 0.212 0.225 4,924,000 1,089,452 0.2213 8.050 7.976 8.050 7.792 8.270 133,962 8.1326 -0.45%
2020-12-10 0 0.220 0.220 0.222 0.210 0.225 11,472,000 2,483,356 0.2165 8.086 8.086 8.160 7.719 8.270 312,106 7.9568 -3.08%
2020-12-09 0 0.227 0.225 0.227 0.227 0.240 9,284,000 2,166,352 0.2333 8.344 8.270 8.344 8.344 8.822 252,579 8.5769 -3.81%
2020-12-08 0 0.236 0.230 0.237 0.230 0.241 3,444,000 805,284 0.2338 8.675 8.454 8.711 8.454 8.858 93,697 8.5945 1.72%
2020-12-07 0 0.232 0.232 0.234 0.229 0.241 7,203,200 1,688,169 0.2344 8.528 8.528 8.601 8.417 8.858 195,969 8.6145 -0.85%
2020-12-04 0 0.234 0.230 0.234 0.225 0.238 11,070,000 2,579,388 0.2330 8.601 8.454 8.601 8.270 8.748 301,169 8.5646 -1.68%
2020-12-03 0 0.238 0.238 0.240 0.237 0.243 4,684,000 1,121,088 0.2393 8.748 8.748 8.822 8.711 8.932 127,432 8.7975 -0.83%
2020-12-02 0 0.240 0.240 0.243 0.238 0.249 9,176,000 2,225,372 0.2425 8.822 8.822 8.932 8.748 9.152 249,641 8.9143 -2.44%
2020-12-01 0 0.246 0.245 0.246 0.242 0.250 9,768,000 2,406,992 0.2464 9.042 9.005 9.042 8.895 9.189 265,747 9.0575 0.41%
2020-11-30 0 0.245 0.245 0.247 0.240 0.250 19,100,000 4,713,036 0.2468 9.005 9.005 9.079 8.822 9.189 519,632 9.0699 2.08%
2020-11-27 0 0.240 0.238 0.242 0.233 0.250 21,852,000 5,238,832 0.2397 8.822 8.748 8.895 8.564 9.189 594,503 8.8121 -2.83%
2020-11-26 0 0.247 0.247 0.255 0.245 0.260 12,440,000 3,127,196 0.2514 9.079 9.079 9.373 9.005 9.557 338,441 9.2400 -3.14%
2020-11-25 0 0.255 0.249 0.255 0.240 0.265 27,100,000 6,797,164 0.2508 9.373 9.152 9.373 8.822 9.741 737,279 9.2193 -3.77%
2020-11-24 0 0.265 0.255 0.265 0.239 0.265 19,236,000 4,826,472 0.2509 9.741 9.373 9.741 8.785 9.741 523,332 9.2226 8.16%
2020-11-23 0 0.245 0.241 0.245 0.233 0.255 23,420,000 5,629,624 0.2404 9.005 8.858 9.005 8.564 9.373 637,162 8.8355 -2.00%
2020-11-20 0 0.250 0.250 0.255 0.249 0.275 61,550,267 15,884,406 0.2581 9.189 9.189 9.373 9.152 10.11 1,674,529 9.4859 -3.85%
2020-11-19 0 0.260 0.260 0.265 0.226 0.265 86,152,800 21,593,134 0.2506 9.557 9.557 9.741 8.307 9.741 2,343,863 9.2126 11.59%
2020-11-18 0 0.233 0.232 0.233 0.213 0.236 44,733,000 10,161,492 0.2272 8.564 8.528 8.564 7.829 8.675 1,217,001 8.3496 7.37%
2020-11-17 0 0.217 0.215 0.217 0.210 0.223 14,411,200 3,132,937 0.2174 7.976 7.903 7.976 7.719 8.197 392,069 7.9908 2.84%
2020-11-16 0 0.211 0.211 0.214 0.204 0.215 7,647,800 1,625,451 0.2125 7.756 7.756 7.866 7.498 7.903 208,065 7.8122 0.48%
2020-11-13 0 0.210 0.208 0.210 0.202 0.212 9,904,000 2,061,704 0.2082 7.719 7.645 7.719 7.425 7.792 269,447 7.6516 0.00%
2020-11-12 0 0.210 0.204 0.210 0.204 0.218 9,024,000 1,899,816 0.2105 7.719 7.498 7.719 7.498 8.013 245,506 7.7384 -0.94%
2020-11-11 0 0.212 0.207 0.212 0.200 0.216 18,036,000 3,807,668 0.2111 7.792 7.609 7.792 7.351 7.939 490,685 7.7599 6.00%
2020-11-10 0 0.200 0.200 0.202 0.193 0.207 29,628,000 5,875,504 0.1983 7.351 7.351 7.425 7.094 7.609 806,056 7.2892 -2.91%
2020-11-09 0 0.206 0.206 0.207 0.204 0.230 29,028,000 6,115,900 0.2107 7.572 7.572 7.609 7.498 8.454 789,732 7.7443 -4.63%
2020-11-06 0 0.216 0.216 0.217 0.186 0.220 104,520,600 21,512,372 0.2058 7.939 7.939 7.976 6.837 8.086 2,843,575 7.5653 13.68%
2020-11-05 0 0.190 0.187 0.190 0.172 0.191 42,780,800 7,918,634 0.1851 6.984 6.874 6.984 6.322 7.021 1,163,889 6.8036 3.83%
2020-11-04 0 0.183 0.182 0.183 0.179 0.184 8,676,000 1,577,116 0.1818 6.726 6.690 6.726 6.579 6.763 236,038 6.6816 2.81%
2020-11-03 0 0.178 0.177 0.178 0.173 0.184 8,060,000 1,440,920 0.1788 6.543 6.506 6.543 6.359 6.763 219,279 6.5712 2.30%
2020-11-02 0 0.174 0.174 0.175 0.173 0.178 8,014,400 1,407,085 0.1756 6.396 6.396 6.432 6.359 6.543 218,039 6.4534 3.57%
2020-10-30 0 0.168 0.168 0.171 0.168 0.177 16,500,000 2,823,440 0.1711 6.175 6.175 6.285 6.175 6.506 448,897 6.2897 -4.55%
2020-10-29 0 0.176 0.176 0.177 0.175 0.179 2,860,000 505,696 0.1768 6.469 6.469 6.506 6.432 6.579 77,809 6.4992 -0.56%
2020-10-28 0 0.177 0.177 0.178 0.177 0.185 9,521,200 1,714,917 0.1801 6.506 6.506 6.543 6.506 6.800 259,033 6.6205 -2.21%
2020-10-27 0 0.181 0.180 0.182 0.176 0.185 12,108,000 2,188,044 0.1807 6.653 6.616 6.690 6.469 6.800 329,409 6.6423 -0.55%
2020-10-23 0 0.182 0.182 0.185 0.180 0.190 19,288,000 3,570,820 0.1851 6.690 6.690 6.800 6.616 6.984 524,747 6.8048 0.55%
2020-10-22 0 0.181 0.181 0.184 0.181 0.185 4,416,000 804,208 0.1821 6.653 6.653 6.763 6.653 6.800 120,141 6.6939 -2.16%
2020-10-21 0 0.185 0.185 0.186 0.182 0.192 14,160,000 2,644,592 0.1868 6.800 6.800 6.837 6.690 7.057 385,235 6.8649 0.54%
2020-10-20 0 0.184 0.183 0.185 0.182 0.186 5,552,000 1,025,948 0.1848 6.763 6.726 6.800 6.690 6.837 151,047 6.7922 -1.08%
2020-10-19 0 0.186 0.185 0.186 0.181 0.192 6,052,000 1,133,584 0.1873 6.837 6.800 6.837 6.653 7.057 164,650 6.8848 1.64%
2020-10-16 0 0.183 0.181 0.185 0.181 0.185 3,304,000 602,988 0.1825 6.726 6.653 6.800 6.653 6.800 89,888 6.7082 -1.08%
2020-10-15 0 0.185 0.182 0.185 0.182 0.193 16,140,000 3,027,880 0.1876 6.800 6.690 6.800 6.690 7.094 439,103 6.8956 1.65%
2020-10-14 0 0.182 0.182 0.185 0.174 0.185 4,796,000 869,764 0.1814 6.690 6.690 6.800 6.396 6.800 130,479 6.6659 -1.09%
2020-10-12 0 0.184 0.183 0.185 0.180 0.189 6,812,000 1,257,948 0.1847 6.763 6.726 6.800 6.616 6.947 185,326 6.7877 1.66%
2020-10-09 0 0.181 0.181 0.182 0.180 0.183 2,924,000 529,192 0.1810 6.653 6.653 6.690 6.616 6.726 79,550 6.6523 -1.09%
2020-10-08 0 0.183 0.183 0.184 0.175 0.191 5,936,000 1,095,540 0.1846 6.726 6.726 6.763 6.432 7.021 161,494 6.7838 -1.61%
2020-10-07 0 0.186 0.184 0.187 0.177 0.195 13,676,000 2,564,312 0.1875 6.837 6.763 6.874 6.506 7.168 372,068 6.8921 3.91%
2020-10-06 0 0.179 0.178 0.179 0.177 0.181 4,832,000 863,964 0.1788 6.579 6.543 6.579 6.506 6.653 131,459 6.5721 0.56%
2020-10-05 0 0.178 0.177 0.178 0.176 0.182 2,072,000 368,568 0.1779 6.543 6.506 6.543 6.469 6.690 56,371 6.5383 -2.20%
2020-09-30 0 0.182 0.181 0.182 0.169 0.184 30,044,000 5,372,604 0.1788 6.690 6.653 6.690 6.212 6.763 817,374 6.5730 8.98%
2020-09-29 0 0.167 0.167 0.169 0.166 0.177 3,548,000 609,868 0.1719 6.138 6.138 6.212 6.102 6.506 96,526 6.3181 -2.91%
2020-09-28 0 0.172 0.171 0.172 0.165 0.177 7,205,800 1,240,437 0.1721 6.322 6.285 6.322 6.065 6.506 196,040 6.3275 1.78%
2020-09-25 0 0.169 0.167 0.169 0.165 0.179 23,232,000 3,985,948 0.1716 6.212 6.138 6.212 6.065 6.579 632,047 6.3064 -6.11%
2020-09-24 0 0.180 0.179 0.180 0.179 0.184 10,961,200 1,973,999 0.1801 6.616 6.579 6.616 6.579 6.763 298,209 6.6195 -2.70%
2020-09-23 0 0.185 0.185 0.186 0.183 0.194 9,848,000 1,833,632 0.1862 6.800 6.800 6.837 6.726 7.131 267,924 6.8439 -1.60%
2020-09-22 0 0.188 0.188 0.191 0.185 0.200 16,472,000 3,180,052 0.1931 6.910 6.910 7.021 6.800 7.351 448,135 7.0962 -2.08%
2020-09-21 0 0.192 0.190 0.192 0.188 0.213 31,700,000 6,324,816 0.1995 7.057 6.984 7.057 6.910 7.829 862,426 7.3337 -2.04%
2020-09-18 0 0.196 0.195 0.196 0.186 0.205 50,536,000 9,962,068 0.1971 7.204 7.168 7.204 6.837 7.535 1,374,876 7.2458 3.70%
2020-09-17 0 0.189 0.188 0.189 0.181 0.199 30,496,000 5,829,740 0.1912 6.947 6.910 6.947 6.653 7.315 829,671 7.0266 -1.05%
2020-09-16 0 0.191 0.188 0.191 0.175 0.201 58,172,000 11,046,076 0.1899 7.021 6.910 7.021 6.432 7.388 1,582,621 6.9796 6.70%
2020-09-15 0 0.179 0.178 0.179 0.174 0.205 73,983,200 13,653,315 0.1845 6.579 6.543 6.579 6.396 7.535 2,012,778 6.7833 -7.73%
2020-09-14 0 0.194 0.194 0.195 0.170 0.238 515,817,000 106,358,325 0.2062 7.131 7.131 7.168 6.249 8.748 14,033,257 7.5790 36.62%
2020-09-11 0 0.142 0.142 0.146 0.133 0.165 42,840,000 6,481,292 0.1513 5.219 5.219 5.366 4.889 6.065 1,165,500 5.5610 6.77%
2020-09-10 0 0.133 0.133 0.134 0.131 0.155 89,224,000 12,478,212 0.1399 4.889 4.889 4.925 4.815 5.697 2,427,418 5.1405 -11.92%
2020-09-09 0 0.151 0.151 0.154 0.148 0.175 30,996,000 5,014,256 0.1618 5.550 5.550 5.661 5.440 6.432 843,274 5.9462 -8.48%
2020-09-08 0 0.165 0.165 0.168 0.165 0.174 13,186,000 2,227,742 0.1689 6.065 6.065 6.175 6.065 6.396 358,737 6.2100 1.85%
2020-09-07 0 0.162 0.162 0.168 0.160 0.180 14,972,000 2,633,224 0.1759 5.955 5.955 6.175 5.881 6.616 407,326 6.4647 -4.71%
2020-09-04 0 0.170 0.170 0.172 0.169 0.185 127,540,000 22,876,776 0.1794 6.249 6.249 6.322 6.212 6.800 3,469,838 6.5930 -10.53%
2020-09-03 0 0.190 0.190 0.194 0.185 0.195 13,484,000 2,568,308 0.1905 6.984 6.984 7.131 6.800 7.168 366,844 7.0011 0.00%
2020-09-02 0 0.190 0.191 0.192 0.183 0.196 11,292,000 2,137,924 0.1893 6.984 7.021 7.057 6.726 7.204 307,209 6.9592 3.26%
2020-09-01 0 0.184 0.184 0.185 0.184 0.188 4,140,000 766,420 0.1851 6.763 6.763 6.800 6.763 6.910 112,632 6.8046 -2.13%
2020-08-31 0 0.188 0.183 0.189 0.182 0.198 5,611,800 1,068,207 0.1904 6.910 6.726 6.947 6.690 7.278 152,674 6.9967 0.00%
2020-08-28 0 0.188 0.188 0.189 0.185 0.193 13,652,000 2,561,044 0.1876 6.910 6.910 6.947 6.800 7.094 371,415 6.8954 -3.09%
2020-08-27 0 0.194 0.194 0.198 0.185 0.205 28,769,200 5,632,738 0.1958 7.131 7.131 7.278 6.800 7.535 782,691 7.1966 -7.18%
2020-08-26 0 0.209 0.209 0.212 0.207 0.215 5,280,000 1,107,472 0.2097 7.682 7.682 7.792 7.609 7.903 143,647 7.7097 -2.79%
2020-08-25 0 0.215 0.212 0.215 0.209 0.216 6,192,000 1,311,728 0.2118 7.903 7.792 7.903 7.682 7.939 168,459 7.7866 -0.46%
2020-08-24 0 0.216 0.215 0.216 0.213 0.223 4,356,000 942,676 0.2164 7.939 7.903 7.939 7.829 8.197 118,509 7.9545 -1.37%
2020-08-21 0 0.219 0.215 0.219 0.210 0.219 4,112,000 873,628 0.2125 8.050 7.903 8.050 7.719 8.050 111,871 7.8093 3.79%
2020-08-20 0 0.211 0.208 0.211 0.208 0.214 6,848,000 1,436,652 0.2098 7.756 7.645 7.756 7.645 7.866 186,306 7.7113 -1.40%
2020-08-19 0 0.214 0.212 0.213 0.210 0.218 7,704,000 1,650,744 0.2143 7.866 7.792 7.829 7.719 8.013 209,594 7.8759 -1.38%
2020-08-18 0 0.217 0.217 0.218 0.214 0.220 9,225,000 1,992,102 0.2159 7.976 7.976 8.013 7.866 8.086 250,974 7.9375 -2.25%
2020-08-17 0 0.222 0.217 0.222 0.212 0.227 13,615,000 2,991,445 0.2197 8.160 7.976 8.160 7.792 8.344 370,408 8.0761 2.30%
2020-08-14 0 0.217 0.217 0.218 0.217 0.230 13,260,000 2,917,904 0.2201 7.976 7.976 8.013 7.976 8.454 360,750 8.0884 -3.56%
2020-08-13 0 0.225 0.225 0.226 0.207 0.230 41,732,000 9,171,780 0.2198 8.270 8.270 8.307 7.609 8.454 1,135,356 8.0783 11.39%
2020-08-12 0 0.202 0.202 0.207 0.198 0.222 26,212,000 5,416,640 0.2066 7.425 7.425 7.609 7.278 8.160 713,121 7.5957 -9.01%
2020-08-11 0 0.222 0.222 0.224 0.219 0.243 47,929,200 10,968,146 0.2288 8.160 8.160 8.234 8.050 8.932 1,303,956 8.4114 -3.48%
2020-08-10 0 0.230 0.229 0.230 0.196 0.243 250,635,200 56,619,333 0.2259 8.454 8.417 8.454 7.204 8.932 6,818,752 8.3035 21.69%
2020-08-07 0 0.189 0.186 0.189 0.176 0.191 15,328,000 2,811,400 0.1834 6.947 6.837 6.947 6.469 7.021 417,012 6.7418 6.18%
2020-08-06 0 0.178 0.178 0.180 0.175 0.183 9,648,000 1,723,392 0.1786 6.543 6.543 6.616 6.432 6.726 262,482 6.5657 -3.78%
2020-08-05 0 0.185 0.181 0.185 0.180 0.185 4,783,600 868,258 0.1815 6.800 6.653 6.800 6.616 6.800 130,142 6.6716 0.54%
2020-08-04 0 0.184 0.183 0.184 0.181 0.185 5,981,800 1,099,590 0.1838 6.763 6.726 6.763 6.653 6.800 162,740 6.7567 0.00%
2020-08-03 0 0.184 0.182 0.184 0.176 0.187 3,404,000 621,560 0.1826 6.763 6.690 6.763 6.469 6.874 92,609 6.7117 1.10%
2020-07-31 0 0.182 0.182 0.184 0.180 0.188 3,384,000 616,556 0.1822 6.690 6.690 6.763 6.616 6.910 92,065 6.6970 0.55%
2020-07-30 0 0.181 0.181 0.183 0.180 0.189 8,872,000 1,618,908 0.1825 6.653 6.653 6.726 6.616 6.947 241,371 6.7071 -4.23%
2020-07-29 0 0.189 0.185 0.189 0.183 0.192 6,908,000 1,296,552 0.1877 6.947 6.800 6.947 6.726 7.057 187,938 6.8988 1.61%
2020-07-28 0 0.186 0.186 0.190 0.183 0.190 18,752,000 3,521,252 0.1878 6.837 6.837 6.984 6.726 6.984 510,165 6.9022 0.54%
2020-07-27 0 0.185 0.182 0.187 0.170 0.190 30,300,000 5,519,160 0.1822 6.800 6.690 6.874 6.249 6.984 824,338 6.6953 8.19%
2020-07-24 0 0.171 0.170 0.171 0.167 0.182 17,936,000 3,087,216 0.1721 6.285 6.249 6.285 6.138 6.690 487,965 6.3267 -4.47%
2020-07-23 0 0.179 0.178 0.180 0.171 0.181 9,547,800 1,683,278 0.1763 6.579 6.543 6.616 6.285 6.653 259,756 6.4802 3.47%
2020-07-22 0 0.173 0.171 0.173 0.171 0.181 7,217,000 1,266,516 0.1755 6.359 6.285 6.359 6.285 6.653 196,345 6.4505 -4.42%
2020-07-21 0 0.181 0.180 0.181 0.175 0.192 31,949,400 5,834,549 0.1826 6.653 6.616 6.653 6.432 7.057 869,212 6.7125 3.43%
2020-07-20 0 0.175 0.175 0.177 0.172 0.185 11,097,600 1,966,384 0.1772 6.432 6.432 6.506 6.322 6.800 301,920 6.5129 0.00%
2020-07-17 0 0.175 0.173 0.175 0.171 0.187 14,188,000 2,545,564 0.1794 6.432 6.359 6.432 6.285 6.874 385,997 6.5948 1.74%
2020-07-16 0 0.172 0.171 0.173 0.169 0.183 18,316,000 3,223,580 0.1760 6.322 6.285 6.359 6.212 6.726 498,303 6.4691 -4.44%
2020-07-15 0 0.180 0.180 0.181 0.178 0.183 6,220,000 1,121,108 0.1802 6.616 6.616 6.653 6.543 6.726 169,221 6.6251 -1.10%
2020-07-14 0 0.182 0.180 0.183 0.176 0.189 22,792,000 4,126,212 0.1810 6.690 6.616 6.726 6.469 6.947 620,076 6.6544 -3.19%
2020-07-13 0 0.188 0.187 0.190 0.187 0.194 13,424,000 2,546,316 0.1897 6.910 6.874 6.984 6.874 7.131 365,212 6.9722 0.00%
2020-07-10 0 0.188 0.186 0.188 0.182 0.200 26,164,000 4,916,380 0.1879 6.910 6.837 6.910 6.690 7.351 711,815 6.9068 -5.05%
2020-07-09 0 0.198 0.197 0.198 0.180 0.209 78,639,511 15,529,331 0.1975 7.278 7.241 7.278 6.616 7.682 2,139,457 7.2585 7.03%
2020-07-08 0 0.185 0.183 0.184 0.178 0.187 12,455,200 2,284,984 0.1835 6.800 6.726 6.763 6.543 6.874 338,855 6.7433 3.93%
2020-07-07 0 0.178 0.177 0.178 0.178 0.190 23,492,000 4,289,400 0.1826 6.543 6.506 6.543 6.543 6.984 639,121 6.7114 -5.82%
2020-07-06 0 0.189 0.187 0.189 0.178 0.192 33,624,600 6,213,581 0.1848 6.947 6.874 6.947 6.543 7.057 914,787 6.7924 3.28%
2020-07-03 0 0.183 0.180 0.183 0.152 0.192 121,172,800 21,798,860 0.1799 6.726 6.616 6.726 5.587 7.057 3,296,613 6.6125 15.82%
2020-07-02 0 0.158 0.158 0.159 0.158 0.166 11,343,000 1,816,902 0.1602 5.808 5.808 5.844 5.808 6.102 308,596 5.8876 -2.47%
2020-06-30 0 0.162 0.160 0.162 0.156 0.167 18,958,000 3,032,608 0.1600 5.955 5.881 5.955 5.734 6.138 515,769 5.8798 -2.99%
2020-06-29 0 0.167 0.163 0.167 0.160 0.174 33,104,000 5,520,624 0.1668 6.138 5.991 6.138 5.881 6.396 900,624 6.1298 -0.60%
2020-06-26 0 0.168 0.168 0.169 0.144 0.196 206,178,666 36,751,086 0.1782 6.175 6.175 6.212 5.293 7.204 5,609,273 6.5518 17.48%
2020-06-24 0 0.143 0.142 0.143 0.137 0.144 8,910,000 1,247,394 0.1400 5.256 5.219 5.256 5.036 5.293 242,404 5.1459 0.70%
2020-06-23 0 0.142 0.141 0.143 0.139 0.143 5,004,000 704,548 0.1408 5.219 5.183 5.256 5.109 5.256 136,138 5.1752 -0.70%
2020-06-22 0 0.143 0.142 0.143 0.141 0.144 2,868,000 407,376 0.1420 5.256 5.219 5.256 5.183 5.293 78,026 5.2210 -1.38%
2020-06-19 0 0.145 0.146 0.147 0.140 0.146 4,967,000 707,906 0.1425 5.330 5.366 5.403 5.146 5.366 135,132 5.2386 1.40%
2020-06-18 0 0.143 0.143 0.144 0.140 0.146 6,122,000 873,364 0.1427 5.256 5.256 5.293 5.146 5.366 166,554 5.2437 -1.38%
2020-06-17 0 0.145 0.145 0.146 0.144 0.149 4,511,000 656,680 0.1456 5.330 5.330 5.366 5.293 5.477 122,726 5.3508 -1.36%
2020-06-16 0 0.147 0.147 0.149 0.144 0.153 6,748,000 1,001,616 0.1484 5.403 5.403 5.477 5.293 5.624 183,585 5.4559 -0.68%
2020-06-15 0 0.148 0.148 0.150 0.147 0.150 3,627,600 540,546 0.1490 5.440 5.440 5.514 5.403 5.514 98,692 5.4771 -1.99%
2020-06-12 0 0.151 0.151 0.155 0.146 0.152 5,072,000 758,852 0.1496 5.550 5.550 5.697 5.366 5.587 137,988 5.4994 0.00%
2020-06-11 0 0.151 0.151 0.153 0.150 0.158 6,682,000 1,014,282 0.1518 5.550 5.550 5.624 5.514 5.808 181,790 5.5794 -1.95%
2020-06-10 0 0.154 0.153 0.158 0.150 0.162 7,115,000 1,099,874 0.1546 5.661 5.624 5.808 5.514 5.955 193,570 5.6821 -4.35%
2020-06-09 0 0.161 0.161 0.162 0.155 0.169 17,153,800 2,759,287 0.1609 5.918 5.918 5.955 5.697 6.212 466,684 5.9125 1.26%
2020-06-08 0 0.159 0.158 0.159 0.156 0.168 9,118,200 1,476,930 0.1620 5.844 5.808 5.844 5.734 6.175 248,069 5.9537 0.63%
2020-06-05 0 0.158 0.159 0.160 0.147 0.165 18,430,400 2,896,772 0.1572 5.808 5.844 5.881 5.403 6.065 501,415 5.7772 6.76%
2020-06-04 0 0.148 0.147 0.148 0.145 0.148 3,560,000 520,284 0.1461 5.440 5.403 5.440 5.330 5.440 96,853 5.3719 1.37%
2020-06-03 0 0.146 0.145 0.146 0.142 0.155 7,983,200 1,176,380 0.1474 5.366 5.330 5.366 5.219 5.697 217,190 5.4164 -0.68%
2020-06-02 0 0.147 0.146 0.147 0.145 0.151 6,724,000 986,348 0.1467 5.403 5.366 5.403 5.330 5.550 182,932 5.3919 0.00%
2020-06-01 0 0.147 0.146 0.147 0.145 0.157 10,624,200 1,579,848 0.1487 5.403 5.366 5.403 5.330 5.771 289,041 5.4658 -1.34%
2020-05-29 0 0.149 0.149 0.150 0.146 0.154 14,166,000 2,126,178 0.1501 5.477 5.477 5.514 5.366 5.661 385,399 5.5168 -3.87%
2020-05-28 0 0.155 0.154 0.155 0.152 0.160 2,840,500 441,156 0.1553 5.697 5.661 5.697 5.587 5.881 77,278 5.7087 -1.27%
2020-05-27 0 0.157 0.154 0.158 0.155 0.164 2,220,000 349,396 0.1574 5.771 5.661 5.808 5.697 6.028 60,397 5.7850 -1.87%
2020-05-26 0 0.160 0.158 0.160 0.157 0.163 5,188,000 832,416 0.1605 5.881 5.808 5.881 5.771 5.991 141,144 5.8976 1.27%
2020-05-25 0 0.158 0.155 0.158 0.152 0.158 6,233,400 962,716 0.1544 5.808 5.697 5.808 5.587 5.808 169,585 5.6769 -0.63%
2020-05-22 0 0.159 0.154 0.160 0.152 0.168 16,216,000 2,530,264 0.1560 5.844 5.661 5.881 5.587 6.175 441,171 5.7353 -5.36%
2020-05-21 0 0.168 0.166 0.168 0.166 0.172 4,048,000 681,308 0.1683 6.175 6.102 6.175 6.102 6.322 110,129 6.1864 -1.18%
2020-05-20 0 0.170 0.170 0.171 0.169 0.173 7,128,000 1,219,096 0.1710 6.249 6.249 6.285 6.212 6.359 193,924 6.2865 -1.73%
2020-05-19 0 0.173 0.172 0.174 0.169 0.176 11,956,000 2,064,876 0.1727 6.359 6.322 6.396 6.212 6.469 325,274 6.3481 1.17%
2020-05-18 0 0.171 0.171 0.173 0.171 0.178 4,552,000 790,520 0.1737 6.285 6.285 6.359 6.285 6.543 123,841 6.3833 -2.29%
2020-05-15 0 0.175 0.172 0.175 0.170 0.177 6,785,600 1,179,470 0.1738 6.432 6.322 6.432 6.249 6.506 184,608 6.3890 0.00%
2020-05-14 0 0.175 0.173 0.175 0.172 0.183 18,544,000 3,277,088 0.1767 6.432 6.359 6.432 6.322 6.726 504,506 6.4956 0.57%
2020-05-13 0 0.174 0.172 0.175 0.171 0.176 1,740,000 303,520 0.1744 6.396 6.322 6.432 6.285 6.469 47,338 6.4117 0.00%
2020-05-12 0 0.174 0.173 0.174 0.169 0.178 6,172,800 1,079,194 0.1748 6.396 6.359 6.396 6.212 6.543 167,936 6.4262 -1.14%
2020-05-11 0 0.176 0.174 0.176 0.170 0.179 14,832,000 2,603,932 0.1756 6.469 6.396 6.469 6.249 6.579 403,518 6.4531 2.92%
2020-05-08 0 0.171 0.169 0.171 0.166 0.173 3,720,000 630,508 0.1695 6.285 6.212 6.285 6.102 6.359 101,206 6.2300 0.00%
2020-05-07 0 0.171 0.169 0.171 0.163 0.176 8,984,000 1,509,776 0.1681 6.285 6.212 6.285 5.991 6.469 244,418 6.1770 -1.72%
2020-05-06 0 0.174 0.168 0.174 0.165 0.181 16,890,000 2,948,476 0.1746 6.396 6.175 6.396 6.065 6.653 459,507 6.4166 0.58%
2020-05-05 0 0.173 0.171 0.174 0.163 0.185 21,658,000 3,761,400 0.1737 6.359 6.285 6.396 5.991 6.800 589,225 6.3836 6.13%
2020-05-04 0 0.163 0.163 0.166 0.160 0.169 5,464,000 888,156 0.1625 5.991 5.991 6.102 5.881 6.212 148,653 5.9747 -3.55%
2020-04-29 0 0.169 0.168 0.170 0.166 0.172 3,704,000 622,520 0.1681 6.212 6.175 6.249 6.102 6.322 100,771 6.1776 -0.59%
2020-04-28 0 0.170 0.169 0.170 0.167 0.174 4,308,000 730,472 0.1696 6.249 6.212 6.249 6.138 6.396 117,203 6.2325 1.80%
2020-04-27 0 0.167 0.167 0.168 0.165 0.171 2,576,000 430,044 0.1669 6.138 6.138 6.175 6.065 6.285 70,082 6.1363 -0.60%
2020-04-24 0 0.168 0.167 0.168 0.160 0.170 2,524,000 419,996 0.1664 6.175 6.138 6.175 5.881 6.249 68,668 6.1164 1.82%
2020-04-23 0 0.165 0.164 0.167 0.162 0.171 8,444,000 1,407,456 0.1667 6.065 6.028 6.138 5.955 6.285 229,726 6.1267 -2.94%
2020-04-22 0 0.170 0.169 0.170 0.166 0.171 7,392,000 1,245,192 0.1685 6.249 6.212 6.249 6.102 6.285 201,106 6.1917 -1.16%
2020-04-21 0 0.172 0.171 0.172 0.172 0.178 4,511,800 781,111 0.1731 6.322 6.285 6.322 6.322 6.543 122,747 6.3636 -3.37%
2020-04-20 0 0.178 0.177 0.179 0.176 0.184 2,640,000 471,528 0.1786 6.543 6.506 6.579 6.469 6.763 71,824 6.5651 1.71%
2020-04-17 0 0.175 0.175 0.177 0.175 0.184 6,263,680 1,128,416 0.1802 6.432 6.432 6.506 6.432 6.763 170,409 6.6218 -0.57%
2020-04-16 0 0.176 0.175 0.178 0.174 0.184 4,204,001 741,684 0.1764 6.469 6.432 6.543 6.396 6.763 114,374 6.4848 -1.12%
2020-04-15 0 0.178 0.175 0.178 0.174 0.179 5,421,600 958,860 0.1769 6.543 6.432 6.543 6.396 6.579 147,499 6.5008 -1.11%
2020-04-14 0 0.180 0.178 0.181 0.177 0.184 3,000,000 535,744 0.1786 6.616 6.543 6.653 6.506 6.763 81,618 6.5641 -1.64%
2020-04-09 0 0.183 0.181 0.183 0.178 0.183 3,068,000 553,176 0.1803 6.726 6.653 6.726 6.543 6.726 83,468 6.6274 2.81%
2020-04-08 0 0.178 0.178 0.180 0.176 0.180 2,624,000 466,928 0.1779 6.543 6.543 6.616 6.469 6.616 71,388 6.5407 -3.78%
2020-04-07 0 0.185 0.183 0.185 0.179 0.188 6,984,000 1,279,356 0.1832 6.800 6.726 6.800 6.579 6.910 190,006 6.7332 3.35%
2020-04-06 0 0.179 0.179 0.180 0.175 0.182 6,852,400 1,224,025 0.1786 6.579 6.579 6.616 6.432 6.690 186,426 6.5658 0.56%
2020-04-03 0 0.178 0.176 0.178 0.176 0.180 2,120,000 375,972 0.1773 6.543 6.469 6.543 6.469 6.616 57,676 6.5186 -0.56%
2020-04-02 0 0.179 0.179 0.181 0.175 0.181 6,427,000 1,141,854 0.1777 6.579 6.579 6.653 6.432 6.653 174,852 6.5304 -1.10%
2020-04-01 0 0.181 0.179 0.181 0.177 0.183 3,706,000 665,834 0.1797 6.653 6.579 6.653 6.506 6.726 100,825 6.6039 -3.21%
2020-03-31 0 0.187 0.182 0.187 0.180 0.188 8,944,000 1,633,320 0.1826 6.874 6.690 6.874 6.616 6.910 243,329 6.7124 0.00%
2020-03-30 0 0.187 0.185 0.187 0.178 0.189 6,296,000 1,155,108 0.1835 6.874 6.800 6.874 6.543 6.947 171,288 6.7437 1.08%
2020-03-27 0 0.185 0.185 0.186 0.183 0.191 5,732,000 1,067,576 0.1862 6.800 6.800 6.837 6.726 7.021 155,944 6.8459 1.09%
2020-03-26 0 0.183 0.183 0.185 0.181 0.187 5,486,400 1,010,916 0.1843 6.726 6.726 6.800 6.653 6.874 149,262 6.7727 -3.17%
2020-03-25 0 0.189 0.187 0.189 0.185 0.197 14,844,000 2,815,832 0.1897 6.947 6.874 6.947 6.800 7.241 403,844 6.9726 3.85%
2020-03-24 0 0.182 0.178 0.183 0.174 0.188 6,944,000 1,237,748 0.1782 6.690 6.543 6.726 6.396 6.910 188,918 6.5518 6.43%
2020-03-23 0 0.171 0.169 0.171 0.160 0.184 6,468,000 1,112,464 0.1720 6.285 6.212 6.285 5.881 6.763 175,968 6.3220 -6.04%
2020-03-20 0 0.182 0.182 0.184 0.173 0.189 12,008,000 2,194,116 0.1827 6.690 6.690 6.763 6.359 6.947 326,688 6.7162 1.11%
2020-03-19 0 0.180 0.180 0.181 0.172 0.188 12,848,400 2,288,333 0.1781 6.616 6.616 6.653 6.322 6.910 349,552 6.5465 0.00%
2020-03-18 0 0.180 0.177 0.179 0.179 0.200 8,810,000 1,662,582 0.1887 6.616 6.506 6.579 6.579 7.351 239,684 6.9366 -4.26%
2020-03-17 0 0.188 0.188 0.189 0.185 0.196 12,692,000 2,407,324 0.1897 6.910 6.910 6.947 6.800 7.204 345,297 6.9717 -1.05%
2020-03-16 0 0.190 0.187 0.190 0.187 0.216 24,237,000 4,825,784 0.1991 6.984 6.874 6.984 6.874 7.939 659,389 7.3186 -7.77%
2020-03-13 0 0.206 0.206 0.207 0.202 0.233 79,107,800 16,692,752 0.2110 7.572 7.572 7.609 7.425 8.564 2,152,197 7.7561 -9.65%
2020-03-12 0 0.228 0.228 0.229 0.209 0.246 128,955,600 29,770,212 0.2309 8.381 8.381 8.417 7.682 9.042 3,508,351 8.4855 5.07%
2020-03-11 0 0.217 0.217 0.218 0.179 0.220 56,182,800 11,733,580 0.2088 7.976 7.976 8.013 6.579 8.086 1,528,503 7.6765 23.30%
2020-03-10 0 0.176 0.178 0.179 0.171 0.189 10,752,000 1,937,296 0.1802 6.469 6.543 6.579 6.285 6.947 292,518 6.6228 -4.35%
2020-03-09 0 0.184 0.182 0.184 0.180 0.188 5,860,000 1,071,896 0.1829 6.763 6.690 6.763 6.616 6.910 159,426 6.7235 -4.66%
2020-03-06 0 0.193 0.190 0.193 0.188 0.193 3,724,000 710,036 0.1907 7.094 6.984 7.094 6.910 7.094 101,315 7.0082 -0.52%
2020-03-05 0 0.194 0.194 0.195 0.193 0.199 4,324,000 841,684 0.1947 7.131 7.131 7.168 7.094 7.315 117,638 7.1549 1.57%
2020-03-04 0 0.191 0.191 0.192 0.185 0.194 2,839,960 540,620 0.1904 7.021 7.021 7.057 6.800 7.131 77,264 6.9971 -2.05%
2020-03-03 0 0.195 0.193 0.195 0.193 0.198 3,493,000 682,277 0.1953 7.168 7.094 7.168 7.094 7.278 95,030 7.1796 -0.51%
2020-03-02 0 0.196 0.195 0.198 0.193 0.199 1,920,000 375,284 0.1955 7.204 7.168 7.278 7.094 7.315 52,235 7.1845 1.55%
2020-02-28 0 0.193 0.193 0.194 0.191 0.199 5,156,000 998,456 0.1936 7.094 7.094 7.131 7.021 7.315 140,274 7.1179 -3.50%
2020-02-27 0 0.200 0.196 0.200 0.194 0.201 3,763,200 741,401 0.1970 7.351 7.204 7.351 7.131 7.388 102,381 7.2416 1.52%
2020-02-26 0 0.197 0.196 0.197 0.195 0.201 5,615,200 1,109,424 0.1976 7.241 7.204 7.241 7.168 7.388 152,766 7.2622 -1.50%
2020-02-25 0 0.200 0.198 0.200 0.189 0.204 6,464,000 1,291,664 0.1998 7.351 7.278 7.351 6.947 7.498 175,859 7.3449 -2.44%
2020-02-24 0 0.205 0.202 0.205 0.202 0.206 3,813,000 777,284 0.2039 7.535 7.425 7.535 7.425 7.572 103,736 7.4929 -0.49%
2020-02-21 0 0.206 0.206 0.207 0.205 0.210 4,748,000 984,164 0.2073 7.572 7.572 7.609 7.535 7.719 129,174 7.6189 -1.44%
2020-02-20 0 0.209 0.209 0.210 0.208 0.214 6,627,200 1,390,293 0.2098 7.682 7.682 7.719 7.645 7.866 180,299 7.7110 0.48%
2020-02-19 0 0.208 0.208 0.209 0.206 0.210 3,166,400 657,075 0.2075 7.645 7.645 7.682 7.572 7.719 86,145 7.6276 -0.95%
2020-02-18 0 0.210 0.208 0.210 0.206 0.212 4,404,000 918,336 0.2085 7.719 7.645 7.719 7.572 7.792 119,815 7.6646 0.96%
2020-02-17 0 0.208 0.208 0.210 0.208 0.215 5,484,000 1,157,584 0.2111 7.645 7.645 7.719 7.645 7.903 149,197 7.7588 -0.95%
2020-02-14 0 0.210 0.210 0.211 0.208 0.214 3,404,000 717,452 0.2108 7.719 7.719 7.756 7.645 7.866 92,609 7.7471 0.00%
2020-02-13 0 0.210 0.210 0.213 0.209 0.214 5,170,800 1,090,252 0.2108 7.719 7.719 7.829 7.682 7.866 140,676 7.7501 -1.87%
2020-02-12 0 0.214 0.212 0.214 0.205 0.215 10,332,400 2,196,934 0.2126 7.866 7.792 7.866 7.535 7.903 281,102 7.8154 -1.38%
2020-02-11 0 0.217 0.213 0.217 0.213 0.219 4,605,800 989,840 0.2149 7.976 7.829 7.976 7.829 8.050 125,305 7.8995 1.40%
2020-02-10 0 0.214 0.214 0.216 0.213 0.224 3,412,600 740,862 0.2171 7.866 7.866 7.939 7.829 8.234 92,843 7.9797 -2.73%
2020-02-07 0 0.220 0.219 0.221 0.212 0.224 9,064,000 1,971,684 0.2175 8.086 8.050 8.123 7.792 8.234 246,594 7.9957 -0.90%
2020-02-06 0 0.222 0.221 0.222 0.218 0.224 14,928,000 3,289,792 0.2204 8.160 8.123 8.160 8.013 8.234 406,129 8.1004 0.91%
2020-02-05 0 0.220 0.219 0.220 0.212 0.226 15,444,000 3,388,736 0.2194 8.086 8.050 8.086 7.792 8.307 420,168 8.0652 0.46%
2020-02-04 0 0.219 0.219 0.220 0.199 0.222 21,424,400 4,576,698 0.2136 8.050 8.050 8.086 7.315 8.160 582,870 7.8520 10.05%
2020-02-03 0 0.199 0.199 0.200 0.191 0.205 15,256,800 3,007,730 0.1971 7.315 7.315 7.351 7.021 7.535 415,075 7.2462 -1.97%
2020-01-31 0 0.203 0.202 0.203 0.198 0.217 28,540,000 5,880,356 0.2060 7.462 7.425 7.462 7.278 7.976 776,456 7.5733 2.01%
2020-01-30 0 0.199 0.198 0.199 0.196 0.230 30,043,000 6,227,301 0.2073 7.315 7.278 7.315 7.204 8.454 817,346 7.6189 -11.56%
2020-01-29 0 0.225 0.225 0.229 0.221 0.238 25,356,000 5,832,572 0.2300 8.270 8.270 8.417 8.123 8.748 689,832 8.4551 -10.00%
2020-01-24 0 0.250 0.249 0.250 0.247 0.250 5,892,000 1,465,448 0.2487 9.189 9.152 9.189 9.079 9.189 160,297 9.1421 -1.96%
2020-01-23 0 0.255 0.250 0.255 0.246 0.260 15,808,800 3,970,952 0.2512 9.373 9.189 9.373 9.042 9.557 430,092 9.2328 -3.77%
2020-01-22 0 0.265 0.260 0.265 0.250 0.270 17,633,200 4,529,116 0.2569 9.741 9.557 9.741 9.189 9.924 479,727 9.4410 6.00%
2020-01-21 0 0.250 0.250 0.255 0.250 0.260 18,180,000 4,607,080 0.2534 9.189 9.189 9.373 9.189 9.557 494,603 9.3147 -3.85%
2020-01-20 0 0.260 0.260 0.265 0.260 0.275 10,778,000 2,878,100 0.2670 9.557 9.557 9.741 9.557 10.11 293,225 9.8153 -1.89%
2020-01-17 0 0.265 0.260 0.265 0.260 0.270 14,336,000 3,767,260 0.2628 9.741 9.557 9.741 9.557 9.924 390,024 9.6591 -1.85%
2020-01-16 0 0.270 0.265 0.270 0.247 0.270 22,230,200 5,839,675 0.2627 9.924 9.741 9.924 9.079 9.924 604,792 9.6557 8.00%
2020-01-15 0 0.250 0.250 0.255 0.245 0.260 24,426,000 6,123,580 0.2507 9.189 9.189 9.373 9.005 9.557 664,531 9.2149 -3.85%
2020-01-14 0 0.260 0.260 0.265 0.260 0.270 17,255,000 4,527,115 0.2624 9.557 9.557 9.741 9.557 9.924 469,437 9.6437 -3.70%
2020-01-13 0 0.270 0.265 0.270 0.260 0.280 20,855,800 5,622,205 0.2696 9.924 9.741 9.924 9.557 10.29 567,400 9.9087 -1.82%
2020-01-10 0 0.275 0.270 0.275 0.265 0.300 55,084,800 15,311,136 0.2780 10.11 9.924 10.11 9.741 11.03 1,498,631 10.217 -6.78%
2020-01-09 0 0.295 0.290 0.295 0.280 0.295 23,949,000 6,951,010 0.2902 10.84 10.66 10.84 10.29 10.84 651,554 10.668 5.36%
2020-01-08 0 0.280 0.280 0.285 0.280 0.290 22,807,600 6,447,116 0.2827 10.29 10.29 10.48 10.29 10.66 620,501 10.390 -5.08%
2020-01-07 0 0.295 0.290 0.295 0.285 0.305 23,936,200 7,076,305 0.2956 10.84 10.66 10.84 10.48 11.21 651,205 10.866 0.00%
2020-01-06 0 0.295 0.290 0.295 0.285 0.300 27,889,200 8,180,510 0.2933 10.84 10.66 10.84 10.48 11.03 758,750 10.782 -1.67%
2020-01-03 0 0.300 0.295 0.300 0.295 0.315 34,284,800 10,283,680 0.2999 11.03 10.84 11.03 10.84 11.58 932,748 11.025 -1.64%
2020-01-02 0 0.305 0.305 0.310 0.285 0.325 83,132,000 25,297,480 0.3043 11.21 11.21 11.39 10.48 11.95 2,261,679 11.185 7.02%
2019-12-31 0 0.285 0.285 0.290 0.275 0.295 50,508,000 14,227,480 0.2817 10.48 10.48 10.66 10.11 10.84 1,374,115 10.354 -3.39%
2019-12-30 0 0.295 0.290 0.295 0.270 0.335 186,553,000 56,021,290 0.3003 10.84 10.66 10.84 9.924 12.31 5,075,339 11.038 -3.28%
2019-12-27 0 0.305 0.305 0.310 0.255 0.305 164,782,000 47,163,612 0.2862 11.21 11.21 11.39 9.373 11.21 4,483,040 10.520 19.61%
2019-12-24 0 0.255 0.255 0.260 0.246 0.260 13,995,500 3,525,732 0.2519 9.373 9.373 9.557 9.042 9.557 380,760 9.2597 -1.92%
2019-12-23 0 0.260 0.260 0.265 0.260 0.280 56,839,000 15,237,725 0.2681 9.557 9.557 9.741 9.557 10.29 1,546,355 9.8540 1.96%
2019-12-20 0 0.255 0.255 0.260 0.237 0.275 105,204,000 27,519,696 0.2616 9.373 9.373 9.557 8.711 10.11 2,862,168 9.6150 6.25%
2019-12-19 0 0.240 0.239 0.240 0.233 0.248 18,851,600 4,533,603 0.2405 8.822 8.785 8.822 8.564 9.116 512,874 8.8396 -0.41%
2019-12-18 0 0.241 0.239 0.241 0.236 0.248 18,544,700 4,476,408 0.2414 8.858 8.785 8.858 8.675 9.116 504,525 8.8725 -2.43%
2019-12-17 0 0.247 0.245 0.247 0.242 0.250 19,139,200 4,707,329 0.2460 9.079 9.005 9.079 8.895 9.189 520,699 9.0404 -0.80%
2019-12-16 0 0.249 0.248 0.249 0.220 0.260 62,228,400 15,377,794 0.2471 9.152 9.116 9.152 8.086 9.557 1,692,979 9.0833 7.79%
2019-12-13 0 0.231 0.229 0.231 0.226 0.247 42,543,200 9,911,696 0.2330 8.491 8.417 8.491 8.307 9.079 1,157,425 8.5636 -2.53%
2019-12-12 0 0.237 0.237 0.238 0.230 0.260 70,833,600 17,264,575 0.2437 8.711 8.711 8.748 8.454 9.557 1,927,091 8.9589 -4.44%
2019-12-11 0 0.248 0.248 0.250 0.196 0.275 327,097,600 80,806,779 0.2470 9.116 9.116 9.189 7.204 10.11 8,898,979 9.0805 19.23%
2019-12-10 0 0.208 0.208 0.211 0.208 0.245 163,992,000 37,131,464 0.2264 7.645 7.645 7.756 7.645 9.005 4,461,547 8.3226 -20.00%
2019-12-09 0 0.260 0.255 0.260 0.165 0.260 374,686,600 84,153,382 0.2246 9.557 9.373 9.557 6.065 9.557 10,193,680 8.2554 59.51%
2019-12-06 0 0.163 0.163 0.164 0.149 0.170 24,336,000 3,922,856 0.1612 5.991 5.991 6.028 5.477 6.249 662,082 5.9250 7.24%
2019-12-05 0 0.152 0.152 0.153 0.146 0.156 9,604,000 1,443,132 0.1503 5.587 5.587 5.624 5.366 5.734 261,285 5.5232 1.33%
2019-12-04 0 0.150 0.149 0.150 0.148 0.158 17,299,800 2,615,872 0.1512 5.514 5.477 5.514 5.440 5.808 470,656 5.5579 -3.85%
2019-12-03 0 0.156 0.156 0.157 0.155 0.162 9,629,000 1,506,078 0.1564 5.734 5.734 5.771 5.697 5.955 261,965 5.7491 -4.88%
2019-12-02 0 0.164 0.163 0.164 0.160 0.175 12,364,000 2,024,596 0.1637 6.028 5.991 6.028 5.881 6.432 336,374 6.0189 -4.09%
2019-11-29 0 0.171 0.171 0.172 0.171 0.175 5,412,000 934,964 0.1728 6.285 6.285 6.322 6.285 6.432 147,238 6.3500 -2.29%
2019-11-28 0 0.175 0.173 0.175 0.172 0.180 6,817,000 1,182,993 0.1735 6.432 6.359 6.432 6.322 6.616 185,462 6.3786 -1.69%
2019-11-27 0 0.178 0.174 0.178 0.173 0.187 7,618,200 1,351,866 0.1775 6.543 6.396 6.543 6.359 6.874 207,260 6.5226 -0.56%
2019-11-26 0 0.179 0.179 0.180 0.172 0.185 17,121,800 3,051,657 0.1782 6.579 6.579 6.616 6.322 6.800 465,814 6.5512 2.29%
2019-11-25 0 0.175 0.175 0.176 0.172 0.187 14,380,000 2,566,580 0.1785 6.432 6.432 6.469 6.322 6.874 391,221 6.5604 -8.85%
2019-11-22 0 0.192 0.188 0.192 0.186 0.199 12,688,000 2,416,516 0.1905 7.057 6.910 7.057 6.837 7.315 345,188 7.0006 -2.04%
2019-11-21 0 0.196 0.193 0.196 0.190 0.198 7,856,000 1,514,860 0.1928 7.204 7.094 7.204 6.984 7.278 213,729 7.0877 -3.45%
2019-11-20 0 0.203 0.198 0.203 0.198 0.205 3,216,000 642,752 0.1999 7.462 7.278 7.462 7.278 7.535 87,494 7.3462 -0.98%
2019-11-19 0 0.205 0.201 0.204 0.200 0.209 7,832,228 1,576,255 0.2013 7.535 7.388 7.498 7.351 7.682 213,083 7.3974 0.99%
2019-11-18 0 0.203 0.201 0.203 0.198 0.219 7,801,600 1,570,868 0.2014 7.462 7.388 7.462 7.278 8.050 212,249 7.4010 -1.46%
2019-11-15 0 0.206 0.204 0.206 0.200 0.212 9,532,526 1,981,347 0.2079 7.572 7.498 7.572 7.351 7.792 259,341 7.6399 0.98%
2019-11-14 0 0.204 0.203 0.204 0.201 0.207 5,441,000 1,107,138 0.2035 7.498 7.462 7.498 7.388 7.609 148,027 7.4793 0.49%
2019-11-13 0 0.203 0.203 0.204 0.201 0.221 13,892,000 2,878,816 0.2072 7.462 7.462 7.498 7.388 8.123 377,944 7.6170 -6.88%
2019-11-12 0 0.218 0.218 0.220 0.216 0.224 8,008,000 1,757,712 0.2195 8.013 8.013 8.086 7.939 8.234 217,865 8.0679 -2.68%
2019-11-11 0 0.224 0.223 0.224 0.220 0.227 5,916,000 1,314,908 0.2223 8.234 8.197 8.234 8.086 8.344 160,950 8.1697 -1.32%
2019-11-08 0 0.227 0.224 0.227 0.224 0.228 3,784,600 852,368 0.2252 8.344 8.234 8.344 8.234 8.381 102,963 8.2784 0.44%
2019-11-07 0 0.226 0.226 0.229 0.224 0.235 12,962,400 2,961,372 0.2285 8.307 8.307 8.417 8.234 8.638 352,654 8.3974 0.00%
2019-11-06 0 0.226 0.226 0.227 0.226 0.234 5,485,800 1,249,953 0.2279 8.307 8.307 8.344 8.307 8.601 149,246 8.3751 -1.31%
2019-11-05 0 0.229 0.228 0.229 0.226 0.233 8,080,000 1,846,364 0.2285 8.417 8.381 8.417 8.307 8.564 219,824 8.3993 -0.87%
2019-11-04 0 0.231 0.228 0.231 0.226 0.231 8,905,020 2,032,116 0.2282 8.491 8.381 8.491 8.307 8.491 242,269 8.3879 0.00%
2019-11-01 0 0.231 0.226 0.231 0.220 0.233 3,978,000 905,340 0.2276 8.491 8.307 8.491 8.086 8.564 108,225 8.3653 1.32%
2019-10-31 0 0.228 0.228 0.229 0.228 0.238 11,766,851 2,708,773 0.2302 8.381 8.381 8.417 8.381 8.748 320,128 8.4615 -2.15%
2019-10-30 0 0.233 0.233 0.235 0.220 0.255 51,062,000 12,417,384 0.2432 8.564 8.564 8.638 8.086 9.373 1,389,187 8.9386 5.43%
2019-10-29 0 0.221 0.220 0.221 0.220 0.227 7,106,000 1,570,392 0.2210 8.123 8.086 8.123 8.086 8.344 193,325 8.1231 -0.90%
2019-10-28 0 0.223 0.223 0.225 0.220 0.236 10,450,200 2,335,055 0.2234 8.197 8.197 8.270 8.086 8.675 284,307 8.2131 -1.76%
2019-10-25 0 0.227 0.227 0.229 0.226 0.232 4,308,000 982,680 0.2281 8.344 8.344 8.417 8.307 8.528 117,203 8.3844 -1.30%
2019-10-24 0 0.230 0.229 0.230 0.228 0.232 5,632,000 1,294,176 0.2298 8.454 8.417 8.454 8.381 8.528 153,224 8.4463 -0.43%
2019-10-23 0 0.231 0.230 0.232 0.230 0.237 7,565,000 1,761,507 0.2328 8.491 8.454 8.528 8.454 8.711 205,812 8.5588 -0.86%
2019-10-22 0 0.233 0.233 0.234 0.233 0.239 5,484,000 1,289,136 0.2351 8.564 8.564 8.601 8.564 8.785 149,197 8.6405 -2.10%
2019-10-21 0 0.238 0.236 0.238 0.234 0.241 3,084,000 732,948 0.2377 8.748 8.675 8.748 8.601 8.858 83,903 8.7357 0.42%
2019-10-18 0 0.237 0.237 0.238 0.235 0.248 12,487,000 2,978,023 0.2385 8.711 8.711 8.748 8.638 9.116 339,720 8.7661 -2.47%
2019-10-17 0 0.243 0.243 0.246 0.241 0.246 5,316,000 1,293,148 0.2433 8.932 8.932 9.042 8.858 9.042 144,626 8.9413 -0.41%
2019-10-16 0 0.244 0.244 0.246 0.242 0.250 9,670,400 2,376,375 0.2457 8.969 8.969 9.042 8.895 9.189 263,092 9.0325 -2.40%
2019-10-15 0 0.250 0.247 0.250 0.240 0.255 15,276,000 3,807,836 0.2493 9.189 9.079 9.189 8.822 9.373 415,597 9.1623 0.00%
2019-10-14 0 0.250 0.250 0.255 0.250 0.260 12,852,000 3,244,060 0.2524 9.189 9.189 9.373 9.189 9.557 349,650 9.2780 -1.96%
2019-10-11 0 0.255 0.250 0.255 0.250 0.260 15,543,000 3,961,315 0.2549 9.373 9.189 9.373 9.189 9.557 422,861 9.3679 2.00%
2019-10-10 0 0.250 0.250 0.255 0.250 0.265 11,667,000 2,981,124 0.2555 9.189 9.189 9.373 9.189 9.741 317,411 9.3920 -3.85%
2019-10-09 0 0.260 0.255 0.260 0.255 0.260 5,379,000 1,393,200 0.2590 9.557 9.373 9.557 9.373 9.557 146,340 9.5203 0.00%
2019-10-08 0 0.260 0.255 0.260 0.255 0.280 23,945,000 6,462,646 0.2699 9.557 9.373 9.557 9.373 10.29 651,445 9.9205 0.00%
2019-10-04 0 0.260 0.260 0.265 0.255 0.270 19,404,000 5,023,760 0.2589 9.557 9.557 9.741 9.373 9.924 527,903 9.5164 -1.89%
2019-10-03 0 0.265 0.260 0.265 0.260 0.275 10,204,000 2,704,820 0.2651 9.741 9.557 9.741 9.557 10.11 277,609 9.7433 -1.85%
2019-10-02 0 0.270 0.270 0.280 0.260 0.295 26,112,000 7,203,360 0.2759 9.924 9.924 10.29 9.557 10.84 710,400 10.140 0.00%
2019-09-30 0 0.270 0.265 0.270 0.265 0.275 6,509,000 1,742,830 0.2678 9.924 9.741 9.924 9.741 10.11 177,083 9.8419 1.89%
2019-09-27 0 0.265 0.265 0.270 0.260 0.280 10,255,200 2,756,040 0.2687 9.741 9.741 9.924 9.557 10.29 279,002 9.8782 -1.85%
2019-09-26 0 0.270 0.270 0.275 0.265 0.280 10,239,000 2,762,970 0.2698 9.924 9.924 10.11 9.741 10.29 278,561 9.9187 -1.82%
2019-09-25 0 0.275 0.270 0.275 0.270 0.290 15,534,000 4,323,520 0.2783 10.11 9.924 10.11 9.924 10.66 422,616 10.230 -5.17%
2019-09-24 0 0.290 0.285 0.290 0.285 0.290 5,996,000 1,722,860 0.2873 10.66 10.48 10.66 10.48 10.66 163,126 10.561 0.00%
2019-09-23 0 0.290 0.290 0.295 0.285 0.305 6,752,000 1,974,820 0.2925 10.66 10.66 10.84 10.48 11.21 183,694 10.751 -4.92%
2019-09-20 0 0.305 0.300 0.305 0.280 0.305 31,484,000 9,237,020 0.2934 11.21 11.03 11.21 10.29 11.21 856,550 10.784 5.17%
2019-09-19 0 0.290 0.290 0.295 0.285 0.305 27,362,000 8,020,134 0.2931 10.66 10.66 10.84 10.48 11.21 744,407 10.774 -4.92%
2019-09-18 0 0.305 0.300 0.305 0.300 0.325 47,763,600 15,036,070 0.3148 11.21 11.03 11.21 11.03 11.95 1,299,451 11.571 -3.17%
2019-09-17 0 0.315 0.310 0.315 0.305 0.335 35,540,000 11,325,520 0.3187 11.58 11.39 11.58 11.21 12.31 966,897 11.713 -3.08%
2019-09-16 0 0.325 0.325 0.330 0.325 0.345 40,772,000 13,623,690 0.3341 11.95 11.95 12.13 11.95 12.68 1,109,238 12.282 -5.80%
2019-09-13 0 0.345 0.340 0.345 0.310 0.365 175,030,900 60,116,168 0.3435 12.68 12.50 12.68 11.39 13.42 4,761,870 12.624 9.52%
2019-09-12 0 0.315 0.315 0.320 0.305 0.345 139,921,800 44,938,200 0.3212 11.58 11.58 11.76 11.21 12.68 3,806,696 11.805 -4.55%
2019-09-11 0 0.330 0.325 0.330 0.255 0.335 166,884,200 49,833,907 0.2986 12.13 11.95 12.13 9.373 12.31 4,540,232 10.976 29.41%
2019-09-10 0 0.255 0.255 0.260 0.250 0.265 14,901,800 3,805,421 0.2554 9.373 9.373 9.557 9.189 9.741 405,417 9.3864 2.00%
2019-09-09 0 0.250 0.250 0.255 0.250 0.265 6,916,000 1,774,760 0.2566 9.189 9.189 9.373 9.189 9.741 188,156 9.4324 -3.85%
2019-09-06 0 0.260 0.255 0.260 0.250 0.275 30,394,400 8,042,260 0.2646 9.557 9.373 9.557 9.189 10.11 826,906 9.7257 4.00%
2019-09-05 0 0.250 0.250 0.255 0.250 0.260 9,408,400 2,378,958 0.2529 9.189 9.189 9.373 9.189 9.557 255,964 9.2941 -1.96%
2019-09-04 0 0.255 0.250 0.255 0.250 0.260 10,432,000 2,658,340 0.2548 9.373 9.189 9.373 9.189 9.557 283,812 9.3666 0.00%
2019-09-03 0 0.255 0.249 0.255 0.248 0.260 12,827,000 3,229,224 0.2518 9.373 9.152 9.373 9.116 9.557 348,970 9.2536 -1.92%
2019-09-02 0 0.260 0.255 0.260 0.255 0.260 14,041,778 3,605,935 0.2568 9.557 9.373 9.557 9.373 9.557 382,019 9.4392 0.00%
2019-08-30 0 0.260 0.255 0.260 0.255 0.270 14,738,600 3,862,364 0.2621 9.557 9.373 9.557 9.373 9.924 400,977 9.6324 0.00%
2019-08-29 0 0.260 0.260 0.265 0.255 0.280 47,167,874 12,705,528 0.2694 9.557 9.557 9.741 9.373 10.29 1,283,244 9.9011 1.96%
2019-08-28 0 0.255 0.250 0.255 0.250 0.265 21,101,800 5,433,161 0.2575 9.373 9.189 9.373 9.189 9.741 574,093 9.4639 -5.56%
2019-08-27 0 0.270 0.265 0.270 0.260 0.275 7,636,000 2,043,860 0.2677 9.924 9.741 9.924 9.557 10.11 207,744 9.8384 1.89%
2019-08-26 0 0.265 0.260 0.270 0.260 0.275 18,661,000 4,948,895 0.2652 9.741 9.557 9.924 9.557 10.11 507,689 9.7479 -5.36%
2019-08-23 0 0.280 0.275 0.280 0.270 0.280 13,344,400 3,655,102 0.2739 10.29 10.11 10.29 9.924 10.29 363,046 10.068 0.00%
2019-08-22 0 0.280 0.280 0.285 0.275 0.290 12,192,000 3,436,040 0.2818 10.29 10.29 10.48 10.11 10.66 331,694 10.359 0.00%
2019-08-21 0 0.280 0.280 0.285 0.280 0.300 13,022,000 3,765,460 0.2892 10.29 10.29 10.48 10.29 11.03 354,275 10.629 -3.45%
2019-08-20 0 0.290 0.285 0.290 0.285 0.300 15,866,400 4,637,308 0.2923 10.66 10.48 10.66 10.48 11.03 431,659 10.743 -1.69%
2019-08-19 0 0.295 0.290 0.295 0.290 0.305 37,588,000 11,238,960 0.2990 10.84 10.66 10.84 10.66 11.21 1,022,615 10.990 1.72%
2019-08-16 0 0.290 0.285 0.290 0.275 0.300 36,272,654 10,510,423 0.2898 10.66 10.48 10.66 10.11 11.03 986,830 10.651 5.45%
2019-08-15 0 0.275 0.275 0.280 0.255 0.280 12,784,000 3,487,320 0.2728 10.11 10.11 10.29 9.373 10.29 347,800 10.027 1.85%
2019-08-14 0 0.270 0.270 0.275 0.270 0.290 26,084,600 7,320,316 0.2806 9.924 9.924 10.11 9.924 10.66 709,655 10.315 1.89%
2019-08-13 0 0.265 0.265 0.270 0.255 0.305 38,714,600 10,867,884 0.2807 9.741 9.741 9.924 9.373 11.21 1,053,265 10.318 -8.62%
2019-08-12 0 0.290 0.285 0.290 0.270 0.300 64,592,200 18,809,212 0.2912 10.66 10.48 10.66 9.924 11.03 1,757,288 10.704 5.45%
2019-08-09 0 0.275 0.275 0.280 0.270 0.290 15,725,600 4,422,778 0.2812 10.11 10.11 10.29 9.924 10.66 427,829 10.338 0.00%
2019-08-08 0 0.275 0.270 0.275 0.265 0.295 22,536,000 6,303,660 0.2797 10.11 9.924 10.11 9.741 10.84 613,112 10.281 -1.79%
2019-08-07 0 0.280 0.275 0.280 0.270 0.290 31,525,400 8,856,408 0.2809 10.29 10.11 10.29 9.924 10.66 857,676 10.326 5.66%
2019-08-06 0 0.265 0.260 0.265 0.246 0.275 38,904,000 10,024,580 0.2577 9.741 9.557 9.741 9.042 10.11 1,058,418 9.4713 -3.64%
2019-08-05 0 0.275 0.275 0.280 0.270 0.300 64,133,800 17,912,082 0.2793 10.11 10.11 10.29 9.924 11.03 1,744,817 10.266 -9.84%
2019-08-02 0 0.305 0.300 0.310 0.300 0.320 96,780,600 30,068,289 0.3107 11.21 11.03 11.39 11.03 11.76 2,633,002 11.420 -8.96%
2019-08-01 0 0.335 0.335 0.340 0.330 0.360 73,925,599 25,720,769 0.3479 12.31 12.31 12.50 12.13 13.23 2,011,211 12.789 -1.47%
2019-07-31 0 0.340 0.340 0.345 0.335 0.355 41,724,000 14,304,520 0.3428 12.50 12.50 12.68 12.31 13.05 1,135,138 12.602 -2.86%
2019-07-30 0 0.350 0.345 0.350 0.345 0.390 68,655,040 25,287,309 0.3683 12.86 12.68 12.86 12.68 14.34 1,867,821 13.538 -4.11%
2019-07-29 0 0.365 0.360 0.365 0.360 0.385 64,736,000 23,813,340 0.3679 13.42 13.23 13.42 13.23 14.15 1,761,200 13.521 -5.19%
2019-07-26 0 0.385 0.380 0.385 0.370 0.420 276,327,500 108,968,737 0.3943 14.15 13.97 14.15 13.60 15.44 7,517,733 14.495 -9.41%
2019-07-25 0 0.425 0.425 0.430 0.315 0.430 520,388,980 201,258,149 0.3867 15.62 15.62 15.81 11.58 15.81 14,157,641 14.216 26.87%
2019-07-24 0 0.335 0.330 0.335 0.305 0.345 115,354,635 37,641,056 0.3263 12.31 12.13 12.31 11.21 12.68 3,138,325 11.994 6.35%
2019-07-23 0 0.315 0.310 0.315 0.300 0.350 171,604,629 54,244,594 0.3161 11.58 11.39 11.58 11.03 12.86 4,668,655 11.619 -7.35%
2019-07-22 0 0.340 0.335 0.340 0.335 0.420 281,420,752 106,118,816 0.3771 12.50 12.31 12.50 12.31 15.44 7,656,300 13.860 -11.69%
2019-07-19 0 0.385 0.385 0.390 0.280 0.475 896,249,879 352,741,156 0.3936 14.15 14.15 14.34 10.29 17.46 24,383,269 14.467 -46.53%
2019-07-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-09-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-08-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-07-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-30 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-14 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-06-01 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-29 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-23 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-22 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-17 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-16 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-15 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-09 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-08 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-04 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-05-02 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-28 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-27 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-26 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-25 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-24 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-21 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-20 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-19 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-06 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-05 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-04-03 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-03-31 1 - - - - - 0 0 - 26.46 - - - - 0 - 0.00%
2017-03-30 0 0.720 0.710 0.720 0.710 0.730 8,701,000 6,271,400 0.7208 26.46 26.10 26.46 26.10 26.83 236,718 26.493 -1.37%
2017-03-29 0 0.730 0.720 0.730 0.710 0.740 29,650,000 21,549,212 0.7268 26.83 26.46 26.83 26.10 27.20 806,654 26.714 0.00%
2017-03-28 0 0.730 0.730 0.740 0.730 0.750 17,408,000 12,852,720 0.7383 26.83 26.83 27.20 26.83 27.57 473,600 27.138 0.00%
2017-03-27 0 0.730 0.730 0.740 0.710 0.750 43,391,400 31,795,620 0.7328 26.83 26.83 27.20 26.10 27.57 1,180,501 26.934 1.39%
2017-03-24 0 0.720 0.710 0.720 0.700 0.750 38,663,600 27,832,778 0.7199 26.46 26.10 26.46 25.73 27.57 1,051,877 26.460 -2.70%
2017-03-23 0 0.740 0.730 0.740 0.720 0.740 22,512,000 16,489,760 0.7325 27.20 26.83 27.20 26.46 27.20 612,459 26.924 2.78%
2017-03-22 0 0.720 0.710 0.720 0.710 0.730 19,488,000 13,900,880 0.7133 26.46 26.10 26.46 26.10 26.83 530,188 26.219 -1.37%
2017-03-21 0 0.730 0.720 0.730 0.720 0.750 21,489,000 15,767,502 0.7337 26.83 26.46 26.83 26.46 27.57 584,627 26.970 -2.67%
2017-03-20 0 0.750 0.740 0.750 0.710 0.760 50,673,800 37,665,176 0.7433 27.57 27.20 27.57 26.10 27.94 1,378,625 27.321 5.63%
2017-03-17 0 0.710 0.710 0.720 0.710 0.740 39,072,000 28,239,400 0.7228 26.10 26.10 26.46 26.10 27.20 1,062,988 26.566 -1.39%
2017-03-16 0 0.720 0.710 0.720 0.710 0.760 41,438,000 30,286,900 0.7309 26.46 26.10 26.46 26.10 27.94 1,127,357 26.865 -4.00%
2017-03-15 0 0.750 0.740 0.750 0.660 0.750 76,816,400 54,385,552 0.7080 27.57 27.20 27.57 24.26 27.57 2,089,858 26.024 10.29%
2017-03-14 0 0.680 0.670 0.680 0.670 0.690 15,817,600 10,737,280 0.6788 24.99 24.63 24.99 24.63 25.36 430,332 24.951 0.00%
2017-03-13 0 0.680 0.670 0.680 0.670 0.680 18,868,000 12,784,300 0.6776 24.99 24.63 24.99 24.63 24.99 513,321 24.905 3.03%
2017-03-10 0 0.660 0.660 0.670 0.660 0.680 24,265,000 16,100,510 0.6635 24.26 24.26 24.63 24.26 24.99 660,151 24.389 -2.94%
2017-03-09 0 0.680 0.680 0.690 0.670 0.700 17,338,000 11,807,760 0.6810 24.99 24.99 25.36 24.63 25.73 471,696 25.033 -2.86%
2017-03-08 0 0.700 0.690 0.700 0.690 0.710 20,988,000 14,596,120 0.6955 25.73 25.36 25.73 25.36 26.10 570,997 25.563 -1.41%
2017-03-07 0 0.710 0.700 0.710 0.700 0.720 12,135,200 8,596,080 0.7084 26.10 25.73 26.10 25.73 26.46 330,149 26.037 0.00%
2017-03-06 0 0.710 0.710 0.720 0.710 0.730 11,701,200 8,398,496 0.7177 26.10 26.10 26.46 26.10 26.83 318,341 26.382 0.00%
2017-03-03 0 0.710 0.710 0.720 0.710 0.730 10,880,000 7,805,360 0.7174 26.10 26.10 26.46 26.10 26.83 296,000 26.369 -2.74%
2017-03-02 0 0.730 0.720 0.730 0.710 0.760 20,480,000 15,011,000 0.7330 26.83 26.46 26.83 26.10 27.94 557,176 26.941 -2.67%
2017-03-01 0 0.750 0.740 0.750 0.740 0.760 8,240,000 6,183,460 0.7504 27.57 27.20 27.57 27.20 27.94 224,176 27.583 -1.32%
2017-02-28 0 0.760 0.750 0.760 0.750 0.770 8,820,000 6,716,240 0.7615 27.94 27.57 27.94 27.57 28.30 239,956 27.989 0.00%
2017-02-27 0 0.760 0.760 0.770 0.740 0.770 24,428,000 18,470,440 0.7561 27.94 27.94 28.30 27.20 28.30 664,585 27.792 -1.30%
2017-02-24 0 0.770 0.760 0.770 0.740 0.780 37,698,000 28,639,726 0.7597 28.30 27.94 28.30 27.20 28.67 1,025,607 27.925 2.67%
2017-02-23 0 0.750 0.740 0.750 0.730 0.760 34,412,000 25,550,800 0.7425 27.57 27.20 27.57 26.83 27.94 936,209 27.292 0.00%
2017-02-22 0 0.750 0.740 0.750 0.740 0.760 16,753,200 12,503,992 0.7464 27.57 27.20 27.57 27.20 27.94 455,786 27.434 0.00%
2017-02-21 0 0.750 0.740 0.750 0.740 0.770 17,498,000 13,203,200 0.7546 27.57 27.20 27.57 27.20 28.30 476,049 27.735 -1.32%
2017-02-20 0 0.760 0.750 0.760 0.740 0.770 19,196,000 14,565,640 0.7588 27.94 27.57 27.94 27.20 28.30 522,244 27.890 0.00%
2017-02-17 0 0.760 0.760 0.770 0.760 0.790 30,388,000 23,584,760 0.7761 27.94 27.94 28.30 27.94 29.04 826,732 28.528 -3.80%
2017-02-16 0 0.790 0.780 0.790 0.780 0.800 24,300,100 19,218,799 0.7909 29.04 28.67 29.04 28.67 29.41 661,106 29.071 1.28%
2017-02-15 0 0.780 0.780 0.790 0.770 0.830 54,244,000 42,838,240 0.7897 28.67 28.67 29.04 28.30 30.51 1,475,756 29.028 -3.70%
2017-02-14 0 0.810 0.800 0.810 0.800 0.830 11,776,000 9,577,800 0.8133 29.77 29.41 29.77 29.41 30.51 320,376 29.895 -1.22%
2017-02-13 0 0.820 0.810 0.820 0.800 0.820 15,452,000 12,469,960 0.8070 30.14 29.77 30.14 29.41 30.14 420,385 29.663 0.00%
2017-02-10 0 0.820 0.810 0.820 0.810 0.840 9,288,000 7,663,040 0.8250 30.14 29.77 30.14 29.77 30.88 252,688 30.326 0.00%
2017-02-09 0 0.820 0.810 0.820 0.810 0.830 7,058,400 5,781,028 0.8190 30.14 29.77 30.14 29.77 30.51 192,030 30.105 1.23%
2017-02-08 0 0.810 0.810 0.820 0.810 0.840 11,328,000 9,300,840 0.8210 29.77 29.77 30.14 29.77 30.88 308,188 30.179 -1.22%
2017-02-07 0 0.820 0.810 0.820 0.810 0.850 9,411,400 7,770,038 0.8256 30.14 29.77 30.14 29.77 31.24 256,045 30.346 -2.38%
2017-02-06 0 0.840 0.830 0.840 0.800 0.840 11,016,600 9,047,862 0.8213 30.88 30.51 30.88 29.41 30.88 299,716 30.188 2.44%
2017-02-03 0 0.820 0.810 0.820 0.810 0.830 4,633,587 3,770,301 0.8137 30.14 29.77 30.14 29.77 30.51 126,061 29.909 0.00%
2017-02-02 0 0.820 0.810 0.820 0.800 0.830 5,428,000 4,398,240 0.8103 30.14 29.77 30.14 29.41 30.51 147,674 29.784 0.00%
2017-02-01 0 0.820 0.810 0.820 0.800 0.820 4,484,000 3,618,680 0.8070 30.14 29.77 30.14 29.41 30.14 121,991 29.663 0.00%
2017-01-27 0 0.820 0.820 0.830 0.820 0.830 1,133,800 934,902 0.8246 30.14 30.14 30.51 30.14 30.51 30,846 30.309 -1.20%
2017-01-26 0 0.830 0.820 0.840 0.810 0.840 8,545,500 7,049,210 0.8249 30.51 30.14 30.88 29.77 30.88 232,488 30.321 3.75%
2017-01-25 0 0.800 0.800 0.810 0.800 0.840 12,783,200 10,356,040 0.8101 29.41 29.41 29.77 29.41 30.88 347,778 29.778 -3.61%
2017-01-24 0 0.830 0.820 0.830 0.820 0.840 13,928,000 11,496,040 0.8254 30.51 30.14 30.51 30.14 30.88 378,924 30.339 -1.19%
2017-01-23 0 0.840 0.830 0.840 0.830 0.870 13,432,000 11,353,640 0.8453 30.88 30.51 30.88 30.51 31.98 365,429 31.069 -2.33%
2017-01-20 0 0.860 0.860 0.870 0.860 0.890 22,527,200 19,734,328 0.8760 31.61 31.61 31.98 31.61 32.71 612,872 32.200 -2.27%
2017-01-19 0 0.880 0.870 0.880 0.860 0.880 14,912,000 12,938,160 0.8676 32.35 31.98 32.35 31.61 32.35 405,694 31.891 0.00%
2017-01-18 0 0.880 0.870 0.880 0.860 0.890 28,420,000 24,836,740 0.8739 32.35 31.98 32.35 31.61 32.71 773,191 32.122 -1.12%
2017-01-17 0 0.890 0.880 0.890 0.820 0.900 70,152,000 60,788,380 0.8665 32.71 32.35 32.71 30.14 33.08 1,908,547 31.851 7.23%
2017-01-16 0 0.830 0.830 0.840 0.830 0.960 116,820,000 103,789,640 0.8885 30.51 30.51 30.88 30.51 35.29 3,178,191 32.657 -3.49%
2017-01-13 0 0.860 0.840 0.860 0.820 0.870 32,988,000 27,844,240 0.8441 31.61 30.88 31.61 30.14 31.98 897,468 31.025 2.38%
2017-01-12 0 0.840 0.840 0.850 0.780 0.870 87,886,700 73,692,568 0.8385 30.88 30.88 31.24 28.67 31.98 2,391,035 30.820 3.70%
2017-01-11 0 0.810 0.800 0.810 0.730 0.810 42,204,000 32,819,600 0.7776 29.77 29.41 29.77 26.83 29.77 1,148,197 28.584 9.46%
2017-01-10 0 0.740 0.730 0.740 0.730 0.750 13,820,000 10,158,260 0.7350 27.20 26.83 27.20 26.83 27.57 375,985 27.018 0.00%
2017-01-09 0 0.740 0.740 0.750 0.730 0.780 20,764,000 15,514,120 0.7472 27.20 27.20 27.57 26.83 28.67 564,903 27.463 -3.90%
2017-01-06 0 0.770 0.770 0.780 0.770 0.810 13,867,454 10,859,200 0.7831 28.30 28.30 28.67 28.30 29.77 377,276 28.783 -3.75%
2017-01-05 0 0.800 0.790 0.800 0.780 0.810 21,265,400 16,934,260 0.7963 29.41 29.04 29.41 28.67 29.77 578,544 29.270 1.27%
2017-01-04 0 0.790 0.780 0.790 0.780 0.810 22,824,000 18,178,560 0.7965 29.04 28.67 29.04 28.67 29.77 620,947 29.276 0.00%
2017-01-03 0 0.790 0.780 0.790 0.770 0.800 22,764,800 17,870,992 0.7850 29.04 28.67 29.04 28.30 29.41 619,336 28.855 -1.25%
2016-12-30 0 0.800 0.790 0.800 0.780 0.830 60,844,000 49,083,640 0.8067 29.41 29.04 29.41 28.67 30.51 1,655,315 29.652 -1.23%
2016-12-29 0 0.810 0.800 0.810 0.730 0.820 112,322,974 87,836,784 0.7820 29.77 29.41 29.77 26.83 30.14 3,055,846 28.744 14.08%
2016-12-28 0 0.710 0.700 0.710 0.690 0.720 14,532,000 10,216,200 0.7030 26.10 25.73 26.10 25.36 26.46 395,356 25.841 0.00%
2016-12-23 0 0.710 0.710 0.720 0.710 0.730 22,216,000 15,969,320 0.7188 26.10 26.10 26.46 26.10 26.83 604,406 26.422 -1.39%
2016-12-22 0 0.720 0.710 0.720 0.690 0.730 25,679,200 18,300,516 0.7127 26.46 26.10 26.46 25.36 26.83 698,625 26.195 1.41%
2016-12-21 0 0.710 0.700 0.710 0.680 0.710 19,268,000 13,387,320 0.6948 26.10 25.73 26.10 24.99 26.10 524,203 25.538 0.00%
2016-12-20 0 0.710 0.700 0.710 0.700 0.730 31,168,000 22,242,320 0.7136 26.10 25.73 26.10 25.73 26.83 847,953 26.231 -1.39%
2016-12-19 0 0.720 0.710 0.720 0.700 0.760 19,288,000 13,916,320 0.7215 26.46 26.10 26.46 25.73 27.94 524,747 26.520 -5.26%
2016-12-16 0 0.760 0.750 0.760 0.750 0.770 16,391,228 12,412,884 0.7573 27.94 27.57 27.94 27.57 28.30 445,938 27.835 1.33%
2016-12-15 0 0.750 0.740 0.750 0.720 0.760 33,495,600 24,616,600 0.7349 27.57 27.20 27.57 26.46 27.94 911,277 27.013 1.35%
2016-12-14 0 0.740 0.730 0.740 0.730 0.780 29,797,200 22,466,132 0.7540 27.20 26.83 27.20 26.83 28.67 810,659 27.713 0.00%
2016-12-13 0 0.740 0.730 0.740 0.730 0.750 19,464,000 14,401,080 0.7399 27.20 26.83 27.20 26.83 27.57 529,535 27.196 1.37%
2016-12-12 0 0.730 0.720 0.730 0.690 0.770 56,296,000 41,027,680 0.7288 26.83 26.46 26.83 25.36 28.30 1,531,582 26.788 1.39%
2016-12-09 0 0.720 0.710 0.720 0.710 0.740 14,157,700 10,216,536 0.7216 26.46 26.10 26.46 26.10 27.20 385,173 26.525 -1.37%
2016-12-08 0 0.730 0.720 0.730 0.700 0.760 45,764,300 33,272,807 0.7270 26.83 26.46 26.83 25.73 27.94 1,245,058 26.724 4.29%
2016-12-07 0 0.700 0.690 0.700 0.660 0.800 118,546,400 82,579,566 0.6966 25.73 25.36 25.73 24.26 29.41 3,225,159 25.605 -12.50%
2016-12-06 0 0.800 0.790 0.800 0.770 0.840 25,702,000 20,671,980 0.8043 29.41 29.04 29.41 28.30 30.88 699,246 29.563 -3.61%
2016-12-05 0 0.830 0.830 0.840 0.820 0.850 10,331,600 8,640,622 0.8363 30.51 30.51 30.88 30.14 31.24 281,080 30.741 -1.19%
2016-12-02 0 0.840 0.830 0.840 0.820 0.840 9,066,000 7,507,960 0.8281 30.88 30.51 30.88 30.14 30.88 246,649 30.440 1.20%
2016-12-01 0 0.830 0.830 0.840 0.830 0.850 12,916,000 10,792,120 0.8356 30.51 30.51 30.88 30.51 31.24 351,391 30.713 -2.35%
2016-11-30 0 0.850 0.840 0.850 0.830 0.870 17,508,000 14,797,320 0.8452 31.24 30.88 31.24 30.51 31.98 476,321 31.066 -2.30%
2016-11-29 0 0.870 0.860 0.870 0.830 0.900 33,844,000 29,426,520 0.8695 31.98 31.61 31.98 30.51 33.08 920,756 31.959 3.57%
2016-11-28 0 0.840 0.830 0.840 0.820 0.870 25,626,800 21,543,120 0.8406 30.88 30.51 30.88 30.14 31.98 697,200 30.899 0.00%
2016-11-25 0 0.840 0.830 0.840 0.820 0.860 15,399,600 12,886,360 0.8368 30.88 30.51 30.88 30.14 31.61 418,960 30.758 1.20%
2016-11-24 0 0.830 0.830 0.840 0.790 0.870 47,696,800 39,102,356 0.8198 30.51 30.51 30.88 29.04 31.98 1,297,634 30.134 -4.60%
2016-11-23 0 0.870 0.860 0.870 0.860 0.920 15,921,900 14,074,808 0.8840 31.98 31.61 31.98 31.61 33.82 433,169 32.493 -5.43%
2016-11-22 0 0.920 0.910 0.920 0.900 0.930 14,056,000 12,858,920 0.9148 33.82 33.45 33.82 33.08 34.18 382,406 33.626 1.10%
2016-11-21 0 0.910 0.910 0.920 0.900 0.970 53,785,800 49,555,890 0.9214 33.45 33.45 33.82 33.08 35.65 1,463,290 33.866 -10.78%
2016-11-18 0 1.020 1.010 1.020 1.000 1.030 8,844,000 8,996,280 1.0172 37.49 37.12 37.49 36.76 37.86 240,609 37.390 0.99%
2016-11-17 0 1.010 1.000 1.010 1.000 1.050 16,717,700 17,160,657 1.0265 37.12 36.76 37.12 36.76 38.59 454,820 37.731 -1.94%
2016-11-16 0 1.030 1.020 1.030 1.000 1.100 56,780,000 60,049,398 1.0576 37.86 37.49 37.86 36.76 40.43 1,544,750 38.873 3.00%
2016-11-15 0 1.000 0.980 1.000 0.980 1.030 16,474,800 16,378,048 0.9941 36.76 36.02 36.76 36.02 37.86 448,211 36.541 -1.96%
2016-11-14 0 1.020 1.010 1.020 0.980 1.030 16,960,000 17,086,120 1.0074 37.49 37.12 37.49 36.02 37.86 461,412 37.030 2.00%
2016-11-11 0 1.000 0.990 1.000 0.970 1.050 51,753,800 51,287,238 0.9910 36.76 36.39 36.76 35.65 38.59 1,408,008 36.425 -5.66%
2016-11-10 0 1.060 1.050 1.060 1.040 1.090 25,586,200 27,220,572 1.0639 38.96 38.59 38.96 38.23 40.06 696,095 39.105 1.92%
2016-11-09 0 1.040 1.030 1.040 0.990 1.080 37,725,000 38,507,980 1.0208 38.23 37.86 38.23 36.39 39.70 1,026,342 37.520 -2.80%
2016-11-08 0 1.070 1.060 1.070 1.050 1.110 45,553,000 48,926,640 1.0741 39.33 38.96 39.33 38.59 40.80 1,239,310 39.479 -0.93%
2016-11-07 0 1.080 1.070 1.080 0.980 1.300 194,652,239 211,602,648 1.0871 39.70 39.33 39.70 36.02 47.78 5,295,686 39.958 -17.56%
2016-11-04 0 1.310 1.300 1.310 1.280 1.340 12,426,000 16,144,080 1.2992 48.15 47.78 48.15 47.05 49.25 338,060 47.755 -1.50%
2016-11-03 0 1.330 1.320 1.330 1.310 1.340 3,636,000 4,819,800 1.3256 48.89 48.52 48.89 48.15 49.25 98,921 48.724 0.76%
2016-11-02 0 1.320 1.310 1.330 1.310 1.350 8,492,000 11,253,440 1.3252 48.52 48.15 48.89 48.15 49.62 231,032 48.709 -2.22%
2016-11-01 0 1.350 1.340 1.360 1.330 1.370 8,322,000 11,209,440 1.3470 49.62 49.25 49.99 48.89 50.36 226,407 49.510 0.00%
2016-10-31 0 1.350 1.350 1.360 1.350 1.380 7,660,800 10,413,384 1.3593 49.62 49.62 49.99 49.62 50.72 208,419 49.964 -2.17%
2016-10-28 0 1.380 1.380 1.390 1.370 1.390 8,211,200 11,336,472 1.3806 50.72 50.72 51.09 50.36 51.09 223,393 50.747 -2.13%
2016-10-27 0 1.410 1.400 1.410 1.390 1.410 4,236,000 5,923,960 1.3985 51.83 51.46 51.83 51.09 51.83 115,244 51.404 0.71%
2016-10-26 0 1.400 1.400 1.410 1.390 1.420 6,106,000 8,548,600 1.4000 51.46 51.46 51.83 51.09 52.19 166,119 51.461 -1.41%
2016-10-25 0 1.420 1.410 1.420 1.400 1.420 6,836,000 9,627,760 1.4084 52.19 51.83 52.19 51.46 52.19 185,979 51.768 0.71%
2016-10-24 0 1.410 1.410 1.420 1.390 1.430 10,748,000 15,105,800 1.4055 51.83 51.83 52.19 51.09 52.56 292,409 51.660 0.00%
2016-10-20 0 1.410 1.410 1.420 1.400 1.430 12,424,200 17,581,436 1.4151 51.83 51.83 52.19 51.46 52.56 338,011 52.014 -2.08%
2016-10-19 0 1.440 1.430 1.440 1.410 1.460 9,069,800 12,952,362 1.4281 52.93 52.56 52.93 51.83 53.66 246,752 52.491 -0.69%
2016-10-18 0 1.450 1.440 1.450 1.410 1.450 6,554,800 9,433,800 1.4392 53.30 52.93 53.30 51.83 53.30 178,329 52.901 2.11%
2016-10-17 0 1.420 1.420 1.430 1.400 1.440 4,552,000 6,461,040 1.4194 52.19 52.19 52.56 51.46 52.93 123,841 52.172 0.71%
2016-10-14 0 1.410 1.410 1.420 1.400 1.440 8,900,000 12,650,840 1.4214 51.83 51.83 52.19 51.46 52.93 242,132 52.248 0.00%
2016-10-13 0 1.410 1.400 1.410 1.390 1.440 14,420,000 20,314,200 1.4088 51.83 51.46 51.83 51.09 52.93 392,309 51.781 -2.08%
2016-10-12 0 1.440 1.440 1.450 1.420 1.490 20,238,500 29,316,695 1.4486 52.93 52.93 53.30 52.19 54.77 550,606 53.244 -4.00%
2016-10-11 0 1.500 1.490 1.500 1.490 1.530 6,507,800 9,775,628 1.5021 55.14 54.77 55.14 54.77 56.24 177,050 55.214 0.00%
2016-10-07 0 1.500 1.490 1.500 1.480 1.530 7,808,000 11,710,680 1.4998 55.14 54.77 55.14 54.40 56.24 212,424 55.129 -1.32%
2016-10-06 0 1.520 1.510 1.520 1.480 1.540 7,210,000 10,943,140 1.5178 55.87 55.50 55.87 54.40 56.61 196,154 55.788 0.66%
2016-10-05 0 1.510 1.500 1.510 1.480 1.520 4,245,500 6,346,360 1.4948 55.50 55.14 55.50 54.40 55.87 115,503 54.946 -0.66%
2016-10-04 0 1.520 1.510 1.520 1.500 1.520 4,560,000 6,878,680 1.5085 55.87 55.50 55.87 55.14 55.87 124,059 55.447 1.33%
2016-10-03 0 1.500 1.490 1.500 1.460 1.510 4,304,000 6,413,080 1.4900 55.14 54.77 55.14 53.66 55.50 117,094 54.769 2.74%
2016-09-30 0 1.460 1.460 1.470 1.450 1.500 9,340,000 13,686,360 1.4653 53.66 53.66 54.03 53.30 55.14 254,103 53.861 -2.67%
2016-09-29 0 1.500 1.490 1.500 1.480 1.530 5,302,000 7,946,400 1.4988 55.14 54.77 55.14 54.40 56.24 144,246 55.089 -0.66%
2016-09-28 0 1.510 1.500 1.520 1.500 1.530 6,825,200 10,292,796 1.5081 55.50 55.14 55.87 55.14 56.24 185,686 55.431 -0.66%
2016-09-27 0 1.520 1.520 1.530 1.500 1.550 12,885,000 19,582,510 1.5198 55.87 55.87 56.24 55.14 56.97 350,548 55.863 0.66%
2016-09-26 0 1.510 1.510 1.520 1.500 1.560 15,684,000 23,983,520 1.5292 55.50 55.50 55.87 55.14 57.34 426,697 56.207 -4.43%
2016-09-23 0 1.580 1.570 1.580 1.570 1.600 5,384,617 8,533,221 1.5847 58.08 57.71 58.08 57.71 58.81 146,493 58.250 -0.63%
2016-09-22 0 1.590 1.580 1.590 1.580 1.630 15,868,000 25,516,800 1.6081 58.44 58.08 58.44 58.08 59.91 431,703 59.107 -0.62%
2016-09-21 0 1.600 1.590 1.600 1.550 1.600 23,621,947 37,259,581 1.5773 58.81 58.44 58.81 56.97 58.81 642,656 57.977 1.91%
2016-09-20 0 1.570 1.570 1.580 1.560 1.610 11,712,000 18,487,240 1.5785 57.71 57.71 58.08 57.34 59.18 318,635 58.020 -1.87%
2016-09-19 0 1.600 1.590 1.600 1.580 1.660 35,004,800 56,927,910 1.6263 58.81 58.44 58.81 58.08 61.02 952,336 59.777 0.00%
2016-09-15 0 1.600 1.580 1.600 1.510 1.600 19,836,000 31,241,320 1.5750 58.81 58.08 58.81 55.50 58.81 539,656 57.891 5.26%
2016-09-14 0 1.520 1.520 1.530 1.520 1.540 7,468,000 11,444,520 1.5325 55.87 55.87 56.24 55.87 56.61 203,174 56.329 -1.30%
2016-09-13 0 1.540 1.530 1.540 1.530 1.580 5,908,000 9,178,960 1.5536 56.61 56.24 56.61 56.24 58.08 160,732 57.107 -1.28%
2016-09-12 0 1.560 1.550 1.560 1.510 1.580 15,950,000 24,594,660 1.5420 57.34 56.97 57.34 55.50 58.08 433,934 56.678 -1.27%
2016-09-09 0 1.580 1.570 1.590 1.530 1.610 27,490,200 43,450,280 1.5806 58.08 57.71 58.44 56.24 59.18 747,895 58.097 1.28%
2016-09-08 0 1.560 1.560 1.570 1.520 1.560 13,997,332 21,609,609 1.5438 57.34 57.34 57.71 55.87 57.34 380,810 56.746 2.63%
2016-09-07 0 1.520 1.520 1.530 1.510 1.570 16,317,808 25,128,250 1.5399 55.87 55.87 56.24 55.50 57.71 443,940 56.603 -1.94%
2016-09-06 0 1.550 1.540 1.560 1.500 1.560 13,912,000 21,379,440 1.5368 56.97 56.61 57.34 55.14 57.34 378,488 56.486 1.31%
2016-09-05 0 1.530 1.520 1.530 1.480 1.540 30,700,000 46,532,000 1.5157 56.24 55.87 56.24 54.40 56.61 835,221 55.712 4.08%
2016-09-02 0 1.470 1.460 1.470 1.440 1.480 9,288,000 13,637,440 1.4683 54.03 53.66 54.03 52.93 54.40 252,688 53.969 0.00%
2016-09-01 0 1.470 1.460 1.470 1.460 1.510 12,534,250 18,549,060 1.4799 54.03 53.66 54.03 53.66 55.50 341,005 54.395 -1.34%
2016-08-31 0 1.490 1.480 1.490 1.460 1.520 19,548,000 29,287,320 1.4982 54.77 54.40 54.77 53.66 55.87 531,821 55.070 0.00%
2016-08-30 0 1.490 1.480 1.490 1.400 1.500 26,659,200 39,127,064 1.4677 54.77 54.40 54.77 51.46 55.14 725,287 53.947 2.76%
2016-08-29 0 1.450 1.440 1.450 1.430 1.480 15,464,000 22,495,400 1.4547 53.30 52.93 53.30 52.56 54.40 420,712 53.470 -0.68%
2016-08-26 0 1.460 1.450 1.460 1.400 1.490 34,080,000 49,816,180 1.4617 53.66 53.30 53.66 51.46 54.77 927,176 53.729 3.55%
2016-08-25 0 1.410 1.400 1.410 1.390 1.440 24,321,800 34,316,426 1.4109 51.83 51.46 51.83 51.09 52.93 661,696 51.861 -2.08%
2016-08-24 0 1.440 1.430 1.440 1.420 1.500 25,432,441 36,994,170 1.4546 52.93 52.56 52.93 52.19 55.14 691,912 53.467 -3.36%
2016-08-23 0 1.490 1.480 1.490 1.480 1.570 20,096,882 30,386,123 1.5120 54.77 54.40 54.77 54.40 57.71 546,753 55.576 -4.49%
2016-08-22 0 1.560 1.550 1.560 1.530 1.590 7,276,000 11,337,280 1.5582 57.34 56.97 57.34 56.24 58.44 197,950 57.273 0.00%
2016-08-19 0 1.560 1.560 1.570 1.560 1.610 14,932,000 23,544,280 1.5768 57.34 57.34 57.71 57.34 59.18 406,238 57.957 -2.50%
2016-08-18 0 1.600 1.590 1.600 1.570 1.630 38,823,000 62,272,420 1.6040 58.81 58.44 58.81 57.71 59.91 1,056,214 58.958 0.00%
2016-08-17 0 1.600 1.590 1.600 1.550 1.660 77,263,400 124,457,218 1.6108 58.81 58.44 58.81 56.97 61.02 2,102,019 59.208 4.58%
2016-08-16 0 1.530 1.530 1.540 1.520 1.550 7,559,764 11,581,044 1.5319 56.24 56.24 56.61 55.87 56.97 205,670 56.309 -1.29%
2016-08-15 0 1.550 1.550 1.560 1.500 1.550 25,582,800 39,261,214 1.5347 56.97 56.97 57.34 55.14 56.97 696,003 56.410 2.65%
2016-08-12 0 1.510 1.500 1.510 1.470 1.580 40,881,000 61,293,670 1.4993 55.50 55.14 55.50 54.03 58.08 1,112,204 55.110 -3.21%
2016-08-11 0 1.560 1.550 1.560 1.530 1.580 30,695,000 47,636,032 1.5519 57.34 56.97 57.34 56.24 58.08 835,085 57.043 1.30%
2016-08-10 0 1.540 1.540 1.550 1.500 1.580 44,873,000 69,003,260 1.5377 56.61 56.61 56.97 55.14 58.08 1,220,810 56.523 -1.28%
2016-08-09 0 1.560 1.550 1.560 1.520 1.690 81,948,000 130,412,370 1.5914 57.34 56.97 57.34 55.87 62.12 2,229,468 58.495 -3.11%
2016-08-08 0 1.610 1.620 1.630 1.350 1.650 126,621,200 195,703,536 1.5456 59.18 59.55 59.91 49.62 60.65 3,444,841 56.811 20.15%
2016-08-05 0 1.340 1.330 1.340 1.330 1.360 6,590,800 8,819,068 1.3381 49.25 48.89 49.25 48.89 49.99 179,309 49.184 0.00%
2016-08-04 0 1.340 1.330 1.340 1.330 1.370 7,048,000 9,519,040 1.3506 49.25 48.89 49.25 48.89 50.36 191,747 49.644 0.00%
2016-08-03 0 1.340 1.330 1.340 1.330 1.350 3,586,384 4,790,054 1.3356 49.25 48.89 49.25 48.89 49.62 97,571 49.093 -0.74%
2016-08-01 0 1.350 1.340 1.350 1.340 1.380 3,889,323 5,279,687 1.3575 49.62 49.25 49.62 49.25 50.72 105,812 49.897 -0.74%
2016-07-29 0 1.360 1.340 1.360 1.340 1.390 8,768,600 11,936,180 1.3612 49.99 49.25 49.99 49.25 51.09 238,557 50.035 0.74%
2016-07-28 0 1.350 1.340 1.350 1.330 1.360 4,269,041 5,760,021 1.3493 49.62 49.25 49.62 48.89 49.99 116,143 49.594 0.00%
2016-07-27 0 1.350 1.340 1.350 1.330 1.370 3,416,882 4,612,888 1.3500 49.62 49.25 49.62 48.89 50.36 92,959 49.623 0.00%
2016-07-26 0 1.350 1.340 1.350 1.330 1.390 8,976,000 12,184,440 1.3574 49.62 49.25 49.62 48.89 51.09 244,200 49.895 -1.46%
2016-07-25 0 1.370 1.360 1.370 1.350 1.410 6,515,600 8,967,560 1.3763 50.36 49.99 50.36 49.62 51.83 177,263 50.589 -2.14%
2016-07-22 0 1.400 1.390 1.400 1.390 1.420 13,070,600 18,339,682 1.4031 51.46 51.09 51.46 51.09 52.19 355,597 51.574 0.72%
2016-07-21 0 1.390 1.380 1.390 1.330 1.420 35,119,666 48,655,095 1.3854 51.09 50.72 51.09 48.89 52.19 955,462 50.923 4.51%
2016-07-20 0 1.330 1.320 1.330 1.290 1.340 8,469,000 11,144,360 1.3159 48.89 48.52 48.89 47.42 49.25 230,407 48.368 2.31%
2016-07-19 0 1.300 1.290 1.300 1.280 1.310 3,995,000 5,160,000 1.2916 47.78 47.42 47.78 47.05 48.15 108,687 47.476 0.00%
2016-07-18 0 1.300 1.290 1.300 1.280 1.340 8,709,300 11,395,304 1.3084 47.78 47.42 47.78 47.05 49.25 236,944 48.093 -1.52%
2016-07-15 0 1.320 1.310 1.320 1.290 1.330 8,666,800 11,358,596 1.3106 48.52 48.15 48.52 47.42 48.89 235,788 48.173 1.54%
2016-07-14 0 1.300 1.290 1.300 1.260 1.310 7,436,000 9,578,640 1.2881 47.78 47.42 47.78 46.31 48.15 202,303 47.348 -1.52%
2016-07-13 0 1.320 1.310 1.320 1.300 1.350 5,734,000 7,568,900 1.3200 48.52 48.15 48.52 47.78 49.62 155,999 48.519 0.00%
2016-07-12 0 1.320 1.330 1.340 1.280 1.340 12,356,460 16,077,985 1.3012 48.52 48.89 49.25 47.05 49.25 336,168 47.827 0.00%
2016-07-11 0 1.320 1.310 1.320 1.280 1.360 25,248,000 33,280,468 1.3181 48.52 48.15 48.52 47.05 49.99 686,894 48.451 -4.35%
2016-07-08 0 1.380 1.370 1.380 1.340 1.390 7,994,900 10,866,188 1.3591 50.72 50.36 50.72 49.25 51.09 217,508 49.958 -0.72%
2016-07-07 0 1.390 1.380 1.390 1.360 1.430 12,336,000 17,082,560 1.3848 51.09 50.72 51.09 49.99 52.56 335,612 50.900 -2.80%
2016-07-06 0 1.430 1.410 1.430 1.380 1.430 4,036,000 5,670,960 1.4051 52.56 51.83 52.56 50.72 52.56 109,803 51.647 0.00%
2016-07-05 0 1.430 1.420 1.430 1.410 1.480 10,665,600 15,455,588 1.4491 52.56 52.19 52.56 51.83 54.40 290,167 53.264 -1.38%
2016-07-04 0 1.450 1.440 1.450 1.430 1.450 5,038,400 7,247,664 1.4385 53.30 52.93 53.30 52.56 53.30 137,074 52.874 0.69%
2016-06-30 0 1.440 1.430 1.440 1.430 1.460 4,308,000 6,231,820 1.4466 52.93 52.56 52.93 52.56 53.66 117,203 53.171 0.00%
2016-06-29 0 1.440 1.430 1.440 1.430 1.470 7,964,000 11,564,200 1.4521 52.93 52.56 52.93 52.56 54.03 216,668 53.373 -0.69%
2016-06-28 0 1.450 1.440 1.450 1.420 1.480 5,368,000 7,756,000 1.4449 53.30 52.93 53.30 52.19 54.40 146,041 53.108 -0.68%
2016-06-27 0 1.460 1.440 1.460 1.390 1.460 12,021,000 17,242,790 1.4344 53.66 52.93 53.66 51.09 53.66 327,042 52.723 2.10%
2016-06-24 0 1.430 1.420 1.430 1.360 1.480 21,696,200 30,622,638 1.4114 52.56 52.19 52.56 49.99 54.40 590,264 51.880 -3.38%
2016-06-23 0 1.480 1.470 1.480 1.450 1.530 12,876,000 19,110,400 1.4842 54.40 54.03 54.40 53.30 56.24 350,303 54.554 -0.67%
2016-06-22 0 1.490 1.490 1.500 1.450 1.500 12,840,000 19,124,560 1.4895 54.77 54.77 55.14 53.30 55.14 349,324 54.747 1.36%
2016-06-21 0 1.470 1.460 1.470 1.450 1.500 14,932,000 22,075,640 1.4784 54.03 53.66 54.03 53.30 55.14 406,238 54.342 -0.68%
2016-06-20 0 1.480 1.470 1.480 1.420 1.640 64,251,600 98,312,608 1.5301 54.40 54.03 54.40 52.19 60.28 1,748,021 56.242 -3.27%
2016-06-17 0 1.530 1.520 1.550 1.520 1.610 15,905,700 24,870,667 1.5636 56.24 55.87 56.97 55.87 59.18 432,729 57.474 -3.16%
2016-06-16 0 1.580 1.570 1.580 1.560 1.640 15,987,829 25,554,394 1.5984 58.08 57.71 58.08 57.34 60.28 434,963 58.751 0.00%
2016-06-15 0 1.580 1.570 1.580 1.500 1.610 17,020,000 26,869,000 1.5787 58.08 57.71 58.08 55.14 59.18 463,044 58.027 2.60%
2016-06-14 0 1.540 1.530 1.540 1.520 1.560 6,540,000 10,061,760 1.5385 56.61 56.24 56.61 55.87 57.34 177,926 56.550 -0.65%
2016-06-13 0 1.550 1.550 1.560 1.490 1.580 11,300,000 17,427,600 1.5423 56.97 56.97 57.34 54.77 58.08 307,426 56.689 -1.27%
2016-06-10 0 1.570 1.560 1.570 1.550 1.670 20,736,000 33,110,200 1.5967 57.71 57.34 57.71 56.97 61.38 564,141 58.691 -7.10%
2016-06-08 0 1.690 1.680 1.690 1.620 1.720 26,626,400 44,682,388 1.6781 62.12 61.75 62.12 59.55 63.22 724,395 61.682 0.00%
2016-06-07 0 1.690 1.680 1.690 1.590 1.720 48,923,000 82,130,634 1.6788 62.12 61.75 62.12 58.44 63.22 1,330,993 61.706 5.63%
2016-06-06 0 1.600 1.590 1.600 1.540 1.600 15,272,400 24,079,022 1.5766 58.81 58.44 58.81 56.61 58.81 415,499 57.952 3.90%
2016-06-03 0 1.540 1.540 1.550 1.530 1.560 14,327,600 22,203,816 1.5497 56.61 56.61 56.97 56.24 57.34 389,795 56.963 1.32%
2016-06-02 0 1.520 1.520 1.530 1.470 1.520 4,438,000 6,693,820 1.5083 55.87 55.87 56.24 54.03 55.87 120,740 55.440 2.01%
2016-06-01 0 1.490 1.490 1.500 1.470 1.570 10,999,800 16,640,262 1.5128 54.77 54.77 55.14 54.03 57.71 299,259 55.605 -2.61%
2016-05-31 0 1.530 1.530 1.550 1.520 1.580 24,029,600 37,223,148 1.5491 56.24 56.24 56.97 55.87 58.08 653,746 56.938 -0.65%
2016-05-30 0 1.540 1.540 1.550 1.440 1.550 23,279,400 34,812,742 1.4954 56.61 56.61 56.97 52.93 56.97 633,337 54.967 4.76%
2016-05-27 0 1.470 1.470 1.480 1.350 1.490 16,308,000 23,445,160 1.4376 54.03 54.03 54.40 49.62 54.77 443,674 52.843 8.09%
2016-05-26 0 1.360 1.360 1.370 1.350 1.400 14,024,000 19,329,640 1.3783 49.99 49.99 50.36 49.62 51.46 381,535 50.663 -3.55%
2016-05-25 0 1.410 1.400 1.420 1.400 1.500 17,367,000 25,029,660 1.4412 51.83 51.46 52.19 51.46 55.14 472,485 52.975 -3.42%
2016-05-24 0 1.460 1.460 1.470 1.400 1.500 25,323,100 37,031,160 1.4623 53.66 53.66 54.03 51.46 55.14 688,937 53.751 4.29%
2016-05-23 0 1.400 1.390 1.400 1.310 1.490 29,085,070 41,342,888 1.4214 51.46 51.09 51.46 48.15 54.77 791,285 52.248 6.87%
2016-05-20 0 1.310 1.300 1.310 1.280 1.320 5,537,400 7,176,836 1.2961 48.15 47.78 48.15 47.05 48.52 150,650 47.639 0.77%
2016-05-19 0 1.300 1.300 1.310 1.260 1.320 13,606,940 17,707,965 1.3014 47.78 47.78 48.15 46.31 48.52 370,189 47.835 2.36%
2016-05-18 0 1.270 1.260 1.270 1.260 1.300 7,540,000 9,631,400 1.2774 46.68 46.31 46.68 46.31 47.78 205,132 46.952 -0.78%
2016-05-17 0 1.280 1.280 1.290 1.240 1.340 22,234,500 28,465,090 1.2802 47.05 47.05 47.42 45.58 49.25 604,909 47.057 -4.48%
2016-05-16 0 1.340 1.330 1.340 1.300 1.400 9,804,600 13,060,191 1.3320 49.25 48.89 49.25 47.78 51.46 266,743 48.962 -3.60%
2016-05-13 0 1.390 1.380 1.400 1.360 1.420 5,238,070 7,238,450 1.3819 51.09 50.72 51.46 49.99 52.19 142,506 50.794 -1.42%
2016-05-12 0 1.410 1.400 1.420 1.390 1.440 3,498,860 4,909,061 1.4030 51.83 51.46 52.19 51.09 52.93 95,190 51.571 -1.40%
2016-05-11 0 1.430 1.420 1.430 1.380 1.440 3,036,253 4,274,259 1.4077 52.56 52.19 52.56 50.72 52.93 82,604 51.744 2.88%
2016-05-10 0 1.390 1.370 1.390 1.360 1.470 10,405,000 14,626,610 1.4057 51.09 50.36 51.09 49.99 54.03 283,077 51.670 -5.44%
2016-05-09 0 1.470 1.460 1.480 1.460 1.520 8,755,000 13,010,050 1.4860 54.03 53.66 54.40 53.66 55.87 238,187 54.621 -1.34%
2016-05-06 0 1.490 1.480 1.490 1.450 1.530 4,915,580 7,328,345 1.4908 54.77 54.40 54.77 53.30 56.24 133,733 54.798 0.00%
2016-05-05 0 1.490 1.480 1.500 1.460 1.510 3,157,200 4,671,604 1.4797 54.77 54.40 55.14 53.66 55.50 85,894 54.388 0.68%
2016-05-04 0 1.480 1.480 1.500 1.470 1.530 4,316,800 6,437,756 1.4913 54.40 54.40 55.14 54.03 56.24 117,442 54.816 -2.63%
2016-05-03 0 1.520 1.500 1.520 1.500 1.580 7,381,200 11,269,222 1.5267 55.87 55.14 55.87 55.14 58.08 200,812 56.118 -1.30%
2016-04-29 0 1.540 1.530 1.550 1.520 1.560 5,576,400 8,580,302 1.5387 56.61 56.24 56.97 55.87 57.34 151,711 56.557 -1.91%
2016-04-28 0 1.570 1.560 1.570 1.560 1.620 10,877,400 17,251,800 1.5860 57.71 57.34 57.71 57.34 59.55 295,929 58.297 0.00%
2016-04-27 0 1.570 1.560 1.580 1.460 1.650 14,769,000 23,132,810 1.5663 57.71 57.34 58.08 53.66 60.65 401,804 57.572 5.37%
2016-04-26 0 1.490 1.490 1.510 1.440 1.550 12,630,840 18,820,593 1.4901 54.77 54.77 55.50 52.93 56.97 343,633 54.769 -1.97%
2016-04-25 0 1.520 1.520 1.530 1.510 1.600 12,526,280 19,524,309 1.5587 55.87 55.87 56.24 55.50 58.81 340,788 57.292 -3.80%
2016-04-22 0 1.580 1.580 1.600 1.520 1.610 43,268,200 67,889,558 1.5690 58.08 58.08 58.81 55.87 59.18 1,177,150 57.673 2.60%
2016-04-21 0 1.540 1.540 1.550 1.500 1.550 18,158,200 27,886,294 1.5357 56.61 56.61 56.97 55.14 56.97 494,010 56.449 1.32%
2016-04-20 0 1.520 1.520 1.530 1.440 1.540 14,752,100 21,689,682 1.4703 55.87 55.87 56.24 52.93 56.61 401,344 54.043 2.01%
2016-04-19 0 1.490 1.490 1.500 1.490 1.570 21,078,210 32,166,185 1.5260 54.77 54.77 55.14 54.77 57.71 573,451 56.092 -1.97%
2016-04-18 0 1.520 1.520 1.530 1.340 1.570 61,106,800 90,935,066 1.4881 55.87 55.87 56.24 49.25 57.71 1,662,464 54.699 9.35%
2016-04-15 0 1.390 1.390 1.400 1.350 1.420 16,335,600 22,586,100 1.3826 51.09 51.09 51.46 49.62 52.19 444,424 50.821 2.21%
2016-04-14 0 1.360 1.350 1.360 1.270 1.390 29,320,800 39,244,806 1.3385 49.99 49.62 49.99 46.68 51.09 797,698 49.198 5.43%
2016-04-13 0 1.290 1.290 1.300 1.230 1.310 25,143,600 32,086,020 1.2761 47.42 47.42 47.78 45.21 48.15 684,054 46.906 4.03%
2016-04-12 0 1.240 1.210 1.240 1.210 1.240 3,477,300 4,269,441 1.2278 45.58 44.48 45.58 44.48 45.58 94,603 45.130 0.81%
2016-04-11 0 1.230 1.230 1.240 1.190 1.240 5,015,600 6,120,724 1.2203 45.21 45.21 45.58 43.74 45.58 136,454 44.856 0.82%
2016-04-08 0 1.220 1.210 1.220 1.160 1.220 6,116,400 7,308,124 1.1948 44.84 44.48 44.84 42.64 44.84 166,402 43.918 2.52%
2016-04-07 0 1.190 1.180 1.190 1.180 1.210 3,082,000 3,682,080 1.1947 43.74 43.37 43.74 43.37 44.48 83,849 43.913 -0.83%
2016-04-06 0 1.200 1.190 1.200 1.190 1.240 4,606,300 5,575,906 1.2105 44.11 43.74 44.11 43.74 45.58 125,318 44.494 -2.44%
2016-04-05 0 1.230 1.220 1.230 1.220 1.240 3,563,000 4,381,780 1.2298 45.21 44.84 45.21 44.84 45.58 96,935 45.203 -2.38%
2016-04-01 0 1.260 1.250 1.260 1.240 1.290 7,064,000 8,888,380 1.2583 46.31 45.95 46.31 45.58 47.42 192,182 46.250 -2.33%
2016-03-31 0 1.290 1.290 1.300 1.280 1.310 13,336,000 17,276,000 1.2954 47.42 47.42 47.78 47.05 48.15 362,818 47.616 -0.77%
2016-03-30 0 1.300 1.290 1.300 1.250 1.300 5,524,000 7,019,920 1.2708 47.78 47.42 47.78 45.95 47.78 150,285 46.711 4.00%
2016-03-29 0 1.250 1.260 1.270 1.250 1.300 4,436,000 5,626,800 1.2684 45.95 46.31 46.68 45.95 47.78 120,685 46.624 -3.85%
2016-03-24 0 1.300 1.300 1.310 1.280 1.330 8,657,800 11,298,984 1.3051 47.78 47.78 48.15 47.05 48.89 235,543 47.970 -2.26%
2016-03-23 0 1.330 1.320 1.330 1.290 1.340 12,046,100 15,790,994 1.3109 48.89 48.52 48.89 47.42 49.25 327,725 48.184 0.76%
2016-03-22 0 1.320 1.320 1.330 1.300 1.350 7,700,413 10,178,739 1.3218 48.52 48.52 48.89 47.78 49.62 209,497 48.587 -1.49%
2016-03-21 0 1.340 1.340 1.350 1.260 1.360 35,512,800 46,881,944 1.3201 49.25 49.25 49.62 46.31 49.99 966,157 48.524 3.08%
2016-03-18 0 1.300 1.290 1.300 1.150 1.310 50,161,690 62,799,738 1.2519 47.78 47.42 47.78 42.27 48.15 1,364,693 46.017 14.04%
2016-03-17 0 1.140 1.130 1.140 1.130 1.170 8,417,915 9,689,213 1.1510 41.90 41.54 41.90 41.54 43.01 229,017 42.308 0.00%
2016-03-16 0 1.140 1.140 1.150 1.130 1.190 8,228,000 9,426,960 1.1457 41.90 41.90 42.27 41.54 43.74 223,850 42.113 -3.39%
2016-03-15 0 1.180 1.180 1.190 1.170 1.210 6,368,000 7,526,054 1.1819 43.37 43.37 43.74 43.01 44.48 173,247 43.441 -2.48%
2016-03-14 0 1.210 1.190 1.210 1.170 1.220 12,871,042 15,402,218 1.1967 44.48 43.74 44.48 43.01 44.84 350,168 43.985 2.54%
2016-03-11 0 1.180 1.170 1.180 1.170 1.190 3,353,300 3,937,809 1.1743 43.37 43.01 43.37 43.01 43.74 91,229 43.164 0.00%
2016-03-10 0 1.180 1.180 1.190 1.170 1.200 5,354,150 6,363,274 1.1885 43.37 43.37 43.74 43.01 44.11 145,664 43.684 -2.48%
2016-03-09 0 1.210 1.200 1.220 1.200 1.220 3,116,000 3,763,680 1.2079 44.48 44.11 44.84 44.11 44.84 84,774 44.397 -1.63%
2016-03-08 0 1.230 1.220 1.230 1.210 1.250 4,580,000 5,589,220 1.2204 45.21 44.84 45.21 44.48 45.95 124,603 44.856 -0.81%
2016-03-07 0 1.240 1.230 1.240 1.210 1.260 9,764,000 12,066,940 1.2359 45.58 45.21 45.58 44.48 46.31 265,638 45.426 3.33%
2016-03-04 0 1.200 1.190 1.220 1.170 1.230 8,388,860 10,019,197 1.1943 44.11 43.74 44.84 43.01 45.21 228,226 43.900 2.56%
2016-03-03 0 1.170 1.160 1.170 1.160 1.230 7,656,580 9,037,353 1.1803 43.01 42.64 43.01 42.64 45.21 208,304 43.385 -3.31%
2016-03-02 0 1.210 1.210 1.220 1.200 1.270 9,504,000 11,623,240 1.2230 44.48 44.48 44.84 44.11 46.68 258,565 44.953 -0.82%
2016-03-01 0 1.220 1.230 1.240 1.120 1.270 16,854,000 20,049,840 1.1896 44.84 45.21 45.58 41.17 46.68 458,528 43.727 6.09%
2016-02-29 0 1.150 1.140 1.150 1.120 1.150 6,744,000 7,686,800 1.1398 42.27 41.90 42.27 41.17 42.27 183,476 41.895 0.88%
2016-02-26 0 1.140 1.130 1.140 1.120 1.160 7,012,239 7,993,702 1.1400 41.90 41.54 41.90 41.17 42.64 190,774 41.901 2.70%
2016-02-25 0 1.110 1.110 1.120 1.110 1.150 3,996,000 4,475,520 1.1200 40.80 40.80 41.17 40.80 42.27 108,715 41.168 -2.63%
2016-02-24 0 1.140 1.140 1.150 1.140 1.160 7,168,000 8,239,840 1.1495 41.90 41.90 42.27 41.90 42.64 195,012 42.253 -0.87%
2016-02-23 0 1.150 1.140 1.150 1.140 1.170 7,122,413 8,249,895 1.1583 42.27 41.90 42.27 41.90 43.01 193,772 42.575 0.00%
2016-02-22 0 1.150 1.140 1.150 1.140 1.170 9,636,000 11,087,680 1.1507 42.27 41.90 42.27 41.90 43.01 262,156 42.294 -0.86%
2016-02-19 0 1.160 1.150 1.160 1.130 1.200 7,854,000 9,181,280 1.1690 42.64 42.27 42.64 41.54 44.11 213,675 42.968 -1.69%
2016-02-18 0 1.180 1.170 1.180 1.170 1.200 6,064,000 7,181,920 1.1844 43.37 43.01 43.37 43.01 44.11 164,976 43.533 0.85%
2016-02-17 0 1.170 1.160 1.170 1.150 1.220 3,160,000 3,716,680 1.1762 43.01 42.64 43.01 42.27 44.84 85,971 43.232 -4.10%
2016-02-16 0 1.220 1.210 1.220 1.160 1.220 4,324,000 5,150,340 1.1911 44.84 44.48 44.84 42.64 44.84 117,638 43.781 6.09%
2016-02-15 0 1.150 1.150 1.160 1.110 1.160 2,376,000 2,699,080 1.1360 42.27 42.27 42.64 40.80 42.64 64,641 41.755 5.50%
2016-02-12 0 1.090 1.090 1.100 1.090 1.120 4,465,000 4,915,530 1.1009 40.06 40.06 40.43 40.06 41.17 121,474 40.466 -2.68%
2016-02-11 0 1.120 1.110 1.120 1.080 1.150 3,630,300 4,032,504 1.1108 41.17 40.80 41.17 39.70 42.27 98,766 40.829 -3.45%
2016-02-05 0 1.160 1.160 1.170 1.160 1.200 3,560,000 4,190,940 1.1772 42.64 42.64 43.01 42.64 44.11 96,853 43.271 -2.52%
2016-02-04 0 1.190 1.170 1.190 1.160 1.220 2,232,000 2,655,520 1.1897 43.74 43.01 43.74 42.64 44.84 60,724 43.731 2.59%
2016-02-03 0 1.160 1.160 1.170 1.150 1.210 4,993,652 5,884,505 1.1784 42.64 42.64 43.01 42.27 44.48 135,857 43.314 -4.92%
2016-02-02 0 1.220 1.210 1.220 1.170 1.240 4,576,000 5,528,680 1.2082 44.84 44.48 44.84 43.01 45.58 124,494 44.409 2.52%
2016-02-01 0 1.190 1.170 1.190 1.170 1.200 6,544,000 7,754,960 1.1850 43.74 43.01 43.74 43.01 44.11 178,035 43.559 0.85%
2016-01-29 0 1.180 1.170 1.180 1.100 1.180 4,924,000 5,646,780 1.1468 43.37 43.01 43.37 40.43 43.37 133,962 42.152 5.36%
2016-01-28 0 1.120 1.100 1.120 1.070 1.120 9,666,000 10,606,920 1.0973 41.17 40.43 41.17 39.33 41.17 262,972 40.335 0.23%
2016-01-27 0 1.120 1.110 1.120 1.100 1.160 7,302,433 8,224,213 1.1262 41.07 40.70 41.07 40.34 42.54 199,133 41.300 -0.88%
2016-01-26 0 1.130 1.120 1.130 1.120 1.190 6,504,160 7,516,944 1.1557 41.44 41.07 41.44 41.07 43.64 177,365 42.381 -5.04%
2016-01-25 0 1.190 1.190 1.200 1.170 1.280 17,080,220 20,559,945 1.2037 43.64 43.64 44.01 42.91 46.94 465,767 44.142 -7.75%
2016-01-22 0 1.290 1.280 1.290 1.250 1.290 5,272,000 6,726,200 1.2758 47.31 46.94 47.31 45.84 47.31 143,764 46.786 3.20%
2016-01-21 0 1.250 1.230 1.250 1.230 1.330 8,179,239 10,452,538 1.2779 45.84 45.11 45.84 45.11 48.77 223,043 46.863 -5.30%
2016-01-20 0 1.320 1.300 1.320 1.280 1.340 5,896,000 7,655,640 1.2984 48.41 47.67 48.41 46.94 49.14 160,780 47.616 -1.49%
2016-01-19 0 1.340 1.340 1.350 1.310 1.350 4,340,000 5,746,880 1.3242 49.14 49.14 49.51 48.04 49.51 118,349 48.559 3.08%
2016-01-18 0 1.300 1.300 1.320 1.280 1.410 7,632,000 10,166,820 1.3321 47.67 47.67 48.41 46.94 51.71 208,120 48.851 -0.76%
2016-01-15 0 1.310 1.310 1.340 1.310 1.360 5,395,239 7,182,802 1.3313 48.04 48.04 49.14 48.04 49.87 147,125 48.821 -1.50%
2016-01-14 0 1.330 1.320 1.340 1.320 1.380 6,628,000 8,880,900 1.3399 48.77 48.41 49.14 48.41 50.61 180,742 49.136 -1.48%
2016-01-13 0 1.350 1.350 1.360 1.350 1.440 4,952,000 6,913,562 1.3961 49.51 49.51 49.87 49.51 52.81 135,038 51.197 -2.88%
2016-01-12 0 1.390 1.390 1.400 1.390 1.450 3,081,100 4,340,547 1.4088 50.97 50.97 51.34 50.97 53.17 84,020 51.661 -0.71%
2016-01-11 0 1.400 1.400 1.410 1.390 1.480 7,212,000 10,339,840 1.4337 51.34 51.34 51.71 50.97 54.27 196,667 52.575 -6.67%
2016-01-08 0 1.500 1.500 1.510 1.460 1.510 5,653,600 8,419,444 1.4892 55.01 55.01 55.37 53.54 55.37 154,170 54.611 1.35%
2016-01-07 0 1.480 1.480 1.490 1.420 1.530 9,132,000 13,476,720 1.4758 54.27 54.27 54.64 52.07 56.11 249,024 54.118 -3.90%
2016-01-06 0 1.540 1.530 1.540 1.490 1.560 5,187,200 7,936,880 1.5301 56.47 56.11 56.47 54.64 57.21 141,452 56.110 2.67%
2016-01-05 0 1.500 1.500 1.510 1.470 1.530 4,996,000 7,521,080 1.5054 55.01 55.01 55.37 53.91 56.11 136,238 55.205 2.04%
2016-01-04 0 1.470 1.470 1.480 1.470 1.560 12,577,178 18,921,778 1.5045 53.91 53.91 54.27 53.91 57.21 342,972 55.170 -5.16%
2015-12-31 0 1.550 1.540 1.550 1.530 1.620 5,445,000 8,501,140 1.5613 56.84 56.47 56.84 56.11 59.41 148,482 57.254 -3.73%
2015-12-30 0 1.610 1.590 1.600 1.550 1.620 6,753,714 10,631,988 1.5742 59.04 58.31 58.67 56.84 59.41 184,170 57.729 4.55%
2015-12-29 0 1.540 1.540 1.550 1.520 1.580 6,710,000 10,384,880 1.5477 56.47 56.47 56.84 55.74 57.94 182,978 56.755 0.65%
2015-12-28 0 1.530 1.520 1.530 1.500 1.590 11,100,000 17,231,480 1.5524 56.11 55.74 56.11 55.01 58.31 302,690 56.928 -2.55%
2015-12-24 0 1.570 1.560 1.570 1.540 1.580 3,124,000 4,856,760 1.5547 57.57 57.21 57.57 56.47 57.94 85,190 57.011 0.00%
2015-12-23 0 1.570 1.570 1.580 1.540 1.620 11,128,857 17,501,586 1.5726 57.57 57.57 57.94 56.47 59.41 303,477 57.670 0.64%
2015-12-22 0 1.560 1.550 1.570 1.510 1.570 11,313,000 17,464,160 1.5437 57.21 56.84 57.57 55.37 57.57 308,499 56.610 2.63%
2015-12-21 0 1.520 1.510 1.520 1.500 1.650 27,020,000 42,352,680 1.5675 55.74 55.37 55.74 55.01 60.51 736,819 57.480 -8.43%
2015-12-18 0 1.660 1.660 1.670 1.550 1.690 37,486,378 61,490,198 1.6403 60.87 60.87 61.24 56.84 61.97 1,022,231 60.153 4.40%
2015-12-17 0 1.590 1.580 1.590 1.560 1.600 14,064,000 22,232,560 1.5808 58.31 57.94 58.31 57.21 58.67 383,517 57.970 1.92%
2015-12-16 0 1.560 1.560 1.570 1.530 1.630 18,108,000 28,661,300 1.5828 57.21 57.21 57.57 56.11 59.77 493,794 58.043 -0.64%
2015-12-15 0 1.570 1.570 1.580 1.500 1.620 33,426,000 52,013,260 1.5561 57.57 57.57 57.94 55.01 59.41 911,507 57.063 0.64%
2015-12-14 0 1.560 1.560 1.570 1.260 1.590 55,559,100 81,389,608 1.4649 57.21 57.21 57.57 46.21 58.31 1,515,063 53.720 20.00%
2015-12-11 0 1.300 1.290 1.300 1.290 1.360 11,608,000 15,403,720 1.3270 47.67 47.31 47.67 47.31 49.87 316,543 48.662 -1.52%
2015-12-10 0 1.320 1.320 1.330 1.320 1.360 4,324,000 5,796,240 1.3405 48.41 48.41 48.77 48.41 49.87 117,913 49.157 -2.94%
2015-12-09 0 1.360 1.350 1.360 1.330 1.360 3,688,000 4,977,840 1.3497 49.87 49.51 49.87 48.77 49.87 100,570 49.496 0.00%
2015-12-08 0 1.360 1.350 1.370 1.350 1.410 6,717,000 9,197,440 1.3693 49.87 49.51 50.24 49.51 51.71 183,169 50.213 -2.16%
2015-12-07 0 1.390 1.390 1.400 1.380 1.440 7,036,000 9,876,080 1.4036 50.97 50.97 51.34 50.61 52.81 191,867 51.473 -3.47%
2015-12-04 0 1.440 1.430 1.440 1.350 1.460 12,000,000 17,004,240 1.4170 52.81 52.44 52.81 49.51 53.54 327,233 51.964 2.13%
2015-12-03 0 1.410 1.410 1.420 1.410 1.450 6,752,000 9,620,360 1.4248 51.71 51.71 52.07 51.71 53.17 184,123 52.250 -2.76%
2015-12-02 0 1.450 1.440 1.450 1.380 1.460 13,460,000 19,202,520 1.4266 53.17 52.81 53.17 50.61 53.54 367,046 52.316 4.32%
2015-12-01 0 1.390 1.380 1.390 1.380 1.420 3,192,000 4,459,880 1.3972 50.97 50.61 50.97 50.61 52.07 87,044 51.237 0.00%
2015-11-30 0 1.390 1.370 1.390 1.370 1.410 7,076,000 9,821,680 1.3880 50.97 50.24 50.97 50.24 51.71 192,958 50.901 0.72%
2015-11-27 0 1.380 1.370 1.380 1.350 1.410 6,972,000 9,546,780 1.3693 50.61 50.24 50.61 49.51 51.71 190,122 50.214 -0.72%
2015-11-26 0 1.390 1.390 1.400 1.380 1.420 11,356,000 15,896,840 1.3999 50.97 50.97 51.34 50.61 52.07 309,671 51.335 0.00%
2015-11-25 0 1.390 1.370 1.390 1.330 1.390 6,932,000 9,432,400 1.3607 50.97 50.24 50.97 48.77 50.97 189,031 49.899 1.46%
2015-11-24 0 1.370 1.360 1.380 1.330 1.380 6,572,000 8,875,880 1.3506 50.24 49.87 50.61 48.77 50.61 179,214 49.527 1.48%
2015-11-23 0 1.350 1.340 1.350 1.330 1.380 6,514,000 8,766,580 1.3458 49.51 49.14 49.51 48.77 50.61 177,633 49.352 0.00%
2015-11-20 0 1.350 1.350 1.360 1.300 1.360 8,236,000 10,865,160 1.3192 49.51 49.51 49.87 47.67 49.87 224,591 48.378 2.27%
2015-11-19 0 1.320 1.310 1.320 1.290 1.330 9,156,000 12,002,940 1.3109 48.41 48.04 48.41 47.31 48.77 249,679 48.074 2.33%
2015-11-18 0 1.290 1.290 1.300 1.270 1.320 9,640,000 12,431,520 1.2896 47.31 47.31 47.67 46.57 48.41 262,877 47.290 -2.27%
2015-11-17 0 1.320 1.310 1.320 1.280 1.370 13,330,000 17,629,760 1.3226 48.41 48.04 48.41 46.94 50.24 363,501 48.500 -2.22%
2015-11-16 0 1.350 1.340 1.360 1.330 1.390 6,060,000 8,207,160 1.3543 49.51 49.14 49.87 48.77 50.97 165,253 49.664 -2.17%
2015-11-13 0 1.380 1.390 1.400 1.380 1.410 5,516,000 7,685,400 1.3933 50.61 50.97 51.34 50.61 51.71 150,418 51.094 -2.13%
2015-11-12 0 1.410 1.390 1.410 1.390 1.410 4,384,000 6,134,080 1.3992 51.71 50.97 51.71 50.97 51.71 119,549 51.310 0.71%
2015-11-11 0 1.400 1.390 1.400 1.380 1.430 6,006,000 8,399,300 1.3985 51.34 50.97 51.34 50.61 52.44 163,780 51.284 -1.41%
2015-11-10 0 1.420 1.410 1.420 1.380 1.430 11,980,000 16,963,600 1.4160 52.07 51.71 52.07 50.61 52.44 326,687 51.926 0.71%
2015-11-09 0 1.410 1.400 1.420 1.390 1.430 13,724,000 19,308,740 1.4069 51.71 51.34 52.07 50.97 52.44 374,245 51.594 1.44%
2015-11-06 0 1.390 1.380 1.390 1.350 1.410 10,562,500 14,602,460 1.3825 50.97 50.61 50.97 49.51 51.71 288,033 50.697 0.72%
2015-11-05 0 1.380 1.380 1.390 1.370 1.420 5,894,000 8,209,980 1.3929 50.61 50.61 50.97 50.24 52.07 160,726 51.081 -1.43%
2015-11-04 0 1.400 1.390 1.400 1.360 1.450 20,176,000 28,569,960 1.4160 51.34 50.97 51.34 49.87 53.17 550,187 51.928 1.45%
2015-11-03 0 1.380 1.360 1.380 1.360 1.430 8,816,000 12,216,720 1.3857 50.61 49.87 50.61 49.87 52.44 240,407 50.817 -0.72%
2015-11-02 0 1.390 1.390 1.400 1.310 1.430 11,368,000 15,566,880 1.3694 50.97 50.97 51.34 48.04 52.44 309,999 50.216 2.21%
2015-10-30 0 1.360 1.360 1.370 1.340 1.390 10,504,000 14,321,480 1.3634 49.87 49.87 50.24 49.14 50.97 286,438 49.999 -2.86%
2015-10-29 0 1.400 1.390 1.400 1.370 1.410 7,044,000 9,851,040 1.3985 51.34 50.97 51.34 50.24 51.71 192,086 51.285 0.72%
2015-10-28 0 1.390 1.390 1.400 1.380 1.440 10,176,000 14,231,880 1.3986 50.97 50.97 51.34 50.61 52.81 277,493 51.287 -2.80%
2015-10-27 0 1.430 1.410 1.430 1.390 1.430 11,156,000 15,686,084 1.4061 52.44 51.71 52.44 50.97 52.44 304,217 51.562 0.70%
2015-10-26 0 1.420 1.410 1.430 1.400 1.480 13,340,000 19,119,740 1.4333 52.07 51.71 52.44 51.34 54.27 363,774 52.559 -3.40%
2015-10-23 0 1.470 1.450 1.470 1.440 1.490 9,384,000 13,760,760 1.4664 53.91 53.17 53.91 52.81 54.64 255,896 53.775 2.08%
2015-10-22 0 1.440 1.440 1.460 1.430 1.510 26,808,000 39,056,760 1.4569 52.81 52.81 53.54 52.44 55.37 731,038 53.426 -5.88%
2015-10-20 0 1.530 1.520 1.530 1.500 1.580 13,096,000 20,229,080 1.5447 56.11 55.74 56.11 55.01 57.94 357,120 56.645 -1.92%
2015-10-19 0 1.560 1.560 1.580 1.550 1.630 12,012,000 18,942,040 1.5769 57.21 57.21 57.94 56.84 59.77 327,560 57.828 -3.70%
2015-10-16 0 1.620 1.610 1.620 1.600 1.640 12,824,000 20,775,480 1.6200 59.41 59.04 59.41 58.67 60.14 349,703 59.409 1.25%
2015-10-15 0 1.600 1.590 1.600 1.560 1.620 14,272,000 22,723,040 1.5921 58.67 58.31 58.67 57.21 59.41 389,189 58.386 1.91%
2015-10-14 0 1.570 1.550 1.580 1.530 1.590 6,636,000 10,358,160 1.5609 57.57 56.84 57.94 56.11 58.31 180,960 57.240 -1.26%
2015-10-13 0 1.590 1.580 1.590 1.560 1.610 7,144,000 11,290,000 1.5803 58.31 57.94 58.31 57.21 59.04 194,813 57.953 0.63%
2015-10-12 0 1.580 1.580 1.590 1.530 1.600 24,676,000 38,839,680 1.5740 57.94 57.94 58.31 56.11 58.67 672,900 57.720 2.60%
2015-10-09 0 1.540 1.540 1.550 1.500 1.570 18,702,000 28,700,420 1.5346 56.47 56.47 56.84 55.01 57.57 509,992 56.276 2.67%
2015-10-08 0 1.500 1.490 1.510 1.490 1.530 5,660,000 8,510,000 1.5035 55.01 54.64 55.37 54.64 56.11 154,345 55.136 -1.96%
2015-10-07 0 1.530 1.530 1.550 1.480 1.550 10,340,000 15,619,680 1.5106 56.11 56.11 56.84 54.27 56.84 281,966 55.396 3.38%
2015-10-06 0 1.480 1.470 1.490 1.470 1.540 7,822,000 11,663,520 1.4911 54.27 53.91 54.64 53.91 56.47 213,301 54.681 -1.99%
2015-10-05 0 1.510 1.510 1.520 1.500 1.580 17,272,000 26,625,640 1.5415 55.37 55.37 55.74 55.01 57.94 470,997 56.530 1.34%
2015-10-02 0 1.490 1.480 1.500 1.460 1.500 9,640,000 14,287,360 1.4821 54.64 54.27 55.01 53.54 55.01 262,877 54.350 2.76%
2015-09-30 0 1.450 1.440 1.450 1.400 1.490 8,780,000 12,589,040 1.4338 53.17 52.81 53.17 51.34 54.64 239,425 52.580 0.69%
2015-09-29 0 1.440 1.440 1.450 1.440 1.520 19,376,000 28,718,560 1.4822 52.81 52.81 53.17 52.81 55.74 528,372 54.353 -6.49%
2015-09-25 0 1.540 1.540 1.550 1.460 1.600 17,316,000 26,535,600 1.5324 56.47 56.47 56.84 53.54 58.67 472,197 56.196 1.99%
2015-09-24 0 1.510 1.500 1.520 1.450 1.560 12,828,000 19,489,200 1.5193 55.37 55.01 55.74 53.17 57.21 349,812 55.713 1.34%
2015-09-23 0 1.490 1.480 1.500 1.430 1.520 18,856,000 27,715,440 1.4698 54.64 54.27 55.01 52.44 55.74 514,192 53.901 -2.61%
2015-09-22 0 1.530 1.510 1.520 1.500 1.610 25,120,000 38,642,280 1.5383 56.11 55.37 55.74 55.01 59.04 685,007 56.411 -3.77%
2015-09-21 0 1.590 1.570 1.590 1.420 1.620 88,564,000 137,400,240 1.5514 58.31 57.57 58.31 52.07 59.41 2,415,087 56.892 13.57%
2015-09-18 0 1.400 1.400 1.410 1.250 1.430 44,899,758 60,120,288 1.3390 51.34 51.34 51.71 45.84 52.44 1,224,389 49.102 12.00%
2015-09-17 0 1.250 1.240 1.250 1.230 1.270 10,508,000 13,120,840 1.2487 45.84 45.47 45.84 45.11 46.57 286,547 45.790 0.00%
2015-09-16 0 1.250 1.240 1.250 1.220 1.260 14,650,000 18,179,260 1.2409 45.84 45.47 45.84 44.74 46.21 399,497 45.505 1.63%
2015-09-15 0 1.230 1.220 1.230 1.130 1.280 55,600,000 69,175,080 1.2442 45.11 44.74 45.11 41.44 46.94 1,516,179 45.625 6.03%
2015-09-14 0 1.160 1.150 1.160 1.150 1.200 24,480,000 28,552,120 1.1663 42.54 42.17 42.54 42.17 44.01 667,555 42.771 -3.33%
2015-09-11 0 1.200 1.190 1.200 1.190 1.280 43,886,000 53,757,440 1.2249 44.01 43.64 44.01 43.64 46.94 1,196,745 44.920 -3.23%
2015-09-10 0 1.240 1.220 1.230 1.120 1.240 57,984,000 69,199,880 1.1934 45.47 44.74 45.11 41.07 45.47 1,581,189 43.764 5.98%
2015-09-09 0 1.170 1.160 1.170 1.110 1.300 179,575,300 212,110,748 1.1812 42.91 42.54 42.91 40.70 47.67 4,896,910 43.315 -17.61%
2015-09-08 1 - - - - - 0 0 - 52.07 - - - - 0 - 0.00%
2015-09-07 0 1.420 1.390 1.420 1.390 1.460 8,416,000 11,942,160 1.4190 52.07 50.97 52.07 50.97 53.54 229,499 52.036 2.16%
2015-09-04 0 1.390 1.380 1.400 1.360 1.410 6,141,800 8,508,152 1.3853 50.97 50.61 51.34 49.87 51.71 167,483 50.800 1.46%
2015-09-02 0 1.370 1.360 1.390 1.330 1.450 7,980,000 11,112,080 1.3925 50.24 49.87 50.97 48.77 53.17 217,610 51.064 -2.84%
2015-09-01 0 1.410 1.400 1.410 1.390 1.450 7,160,000 10,180,520 1.4219 51.71 51.34 51.71 50.97 53.17 195,249 52.141 -2.08%
2015-08-31 0 1.440 1.440 1.470 1.400 1.490 10,201,200 14,665,968 1.4377 52.81 52.81 53.91 51.34 54.64 278,181 52.721 -1.37%
2015-08-28 0 1.460 1.450 1.460 1.450 1.550 10,620,000 15,834,360 1.4910 53.54 53.17 53.54 53.17 56.84 289,601 54.676 -2.01%
2015-08-27 0 1.490 1.490 1.500 1.400 1.500 18,784,000 27,351,040 1.4561 54.64 54.64 55.01 51.34 55.01 512,228 53.396 7.97%
2015-08-26 0 1.380 1.360 1.370 1.300 1.480 36,352,000 50,427,920 1.3872 50.61 49.87 50.24 47.67 54.27 991,297 50.871 3.76%
2015-08-25 0 1.330 1.320 1.330 1.220 1.440 37,511,594 49,243,972 1.3128 48.77 48.41 48.77 44.74 52.81 1,022,919 48.141 0.76%
2015-08-24 0 1.320 1.310 1.330 1.280 1.420 36,117,200 47,814,292 1.3239 48.41 48.04 48.77 46.94 52.07 984,894 48.548 -11.41%
2015-08-21 0 1.490 1.480 1.490 1.440 1.530 21,296,000 31,617,200 1.4847 54.64 54.27 54.64 52.81 56.11 580,729 54.444 -3.87%
2015-08-20 0 1.550 1.540 1.560 1.480 1.570 12,258,000 18,753,800 1.5299 56.84 56.47 57.21 54.27 57.57 334,268 56.104 -1.90%
2015-08-19 0 1.580 1.580 1.590 1.510 1.610 8,488,000 13,260,840 1.5623 57.94 57.94 58.31 55.37 59.04 231,463 57.291 0.00%
2015-08-18 0 1.580 1.570 1.590 1.560 1.680 13,528,000 21,918,600 1.6202 57.94 57.57 58.31 57.21 61.61 368,900 59.416 -4.24%
2015-08-17 0 1.650 1.640 1.660 1.620 1.700 6,426,000 10,582,960 1.6469 60.51 60.14 60.87 59.41 62.34 175,233 60.394 -0.60%
2015-08-14 0 1.660 1.660 1.670 1.640 1.710 6,800,000 11,313,400 1.6637 60.87 60.87 61.24 60.14 62.71 185,432 61.011 -1.19%
2015-08-13 0 1.680 1.670 1.680 1.600 1.680 16,792,685 27,644,378 1.6462 61.61 61.24 61.61 58.67 61.61 457,926 60.369 1.82%
2015-08-12 0 1.650 1.640 1.650 1.610 1.770 32,188,000 53,824,160 1.6722 60.51 60.14 60.51 59.04 64.91 877,747 61.321 -5.71%
2015-08-11 0 1.750 1.740 1.750 1.730 1.870 23,752,000 42,537,800 1.7909 64.17 63.81 64.17 63.44 68.58 647,703 65.675 -4.37%
2015-08-10 0 1.830 1.820 1.830 1.670 1.830 38,178,000 67,383,940 1.7650 67.11 66.74 67.11 61.24 67.11 1,041,091 64.724 7.65%
2015-08-07 0 1.700 1.700 1.710 1.650 1.770 17,312,000 29,842,360 1.7238 62.34 62.34 62.71 60.51 64.91 472,088 63.214 1.19%
2015-08-06 0 1.680 1.680 1.700 1.670 1.740 9,148,000 15,548,480 1.6997 61.61 61.61 62.34 61.24 63.81 249,460 62.328 -2.33%
2015-08-05 0 1.720 1.720 1.730 1.690 1.770 8,979,300 15,604,962 1.7379 63.07 63.07 63.44 61.97 64.91 244,860 63.730 0.58%
2015-08-04 0 1.710 1.710 1.730 1.640 1.740 13,092,000 22,141,376 1.6912 62.71 62.71 63.44 60.14 63.81 357,011 62.019 2.40%
2015-08-03 0 1.670 1.660 1.670 1.640 1.760 15,880,000 26,632,200 1.6771 61.24 60.87 61.24 60.14 64.54 433,038 61.501 -2.91%
2015-07-31 0 1.720 1.720 1.760 1.710 1.790 18,932,000 32,784,600 1.7317 63.07 63.07 64.54 62.71 65.64 516,264 63.504 -2.82%
2015-07-30 0 1.770 1.760 1.780 1.760 1.870 15,940,000 28,671,700 1.7987 64.91 64.54 65.27 64.54 68.58 434,674 65.961 -3.28%
2015-07-29 0 1.830 1.830 1.840 1.760 1.870 19,940,000 36,416,720 1.8263 67.11 67.11 67.47 64.54 68.58 543,752 66.973 2.23%
2015-07-28 0 1.790 1.790 1.800 1.650 1.910 56,478,000 102,042,340 1.8068 65.64 65.64 66.01 60.51 70.04 1,540,121 66.256 4.68%
2015-07-27 0 1.710 1.710 1.720 1.690 1.970 84,572,000 152,614,560 1.8046 62.71 62.71 63.07 61.97 72.24 2,306,228 66.175 -15.35%
2015-07-24 0 2.020 2.010 2.020 2.000 2.140 30,792,000 62,991,440 2.0457 74.08 73.71 74.08 73.34 78.48 839,679 75.018 -4.72%
2015-07-23 0 2.120 2.110 2.120 2.070 2.160 13,648,000 28,877,960 2.1159 77.74 77.38 77.74 75.91 79.21 372,173 77.593 -0.47%
2015-07-22 0 2.130 2.120 2.140 2.040 2.200 27,968,000 59,338,840 2.1217 78.11 77.74 78.48 74.81 80.68 762,671 77.804 -4.48%
2015-07-21 0 2.230 2.220 2.230 2.190 2.290 18,636,000 41,637,760 2.2343 81.78 81.41 81.78 80.31 83.98 508,193 81.933 -1.76%
2015-07-20 0 2.270 2.260 2.270 2.230 2.320 19,908,000 45,227,720 2.2718 83.24 82.88 83.24 81.78 85.08 542,879 83.311 0.44%
2015-07-17 0 2.260 2.240 2.250 2.250 2.390 47,564,000 110,744,600 2.3283 82.88 82.14 82.51 82.51 87.64 1,297,042 85.382 -1.31%
2015-07-16 0 2.290 2.280 2.290 1.900 2.320 66,019,000 142,665,820 2.1610 83.98 83.61 83.98 69.68 85.08 1,800,298 79.246 13.37%
2015-07-15 0 2.020 2.010 2.020 1.960 2.210 58,992,800 122,757,636 2.0809 74.08 73.71 74.08 71.88 81.04 1,608,698 76.309 -5.61%
2015-07-14 0 2.140 2.130 2.140 2.100 2.340 60,222,000 132,800,532 2.2052 78.48 78.11 78.48 77.01 85.81 1,642,218 80.867 -2.73%
2015-07-13 0 2.200 2.190 2.200 2.000 2.250 58,792,000 126,308,400 2.1484 80.68 80.31 80.68 73.34 82.51 1,603,222 78.784 3.29%
2015-07-10 0 2.130 2.130 2.140 1.860 2.270 158,654,000 332,323,740 2.0946 78.11 78.11 78.48 68.21 83.24 4,326,399 76.813 15.76%
2015-07-09 0 1.840 1.840 1.850 1.400 1.920 161,515,200 277,473,664 1.7179 67.47 67.47 67.84 51.34 70.41 4,404,422 62.999 33.33%
2015-07-08 0 1.380 1.350 1.380 1.080 1.600 249,308,000 333,094,860 1.3361 50.61 49.51 50.61 39.60 58.67 6,798,479 48.995 -10.39%
2015-07-07 0 1.540 1.520 1.540 1.510 1.850 109,852,000 179,131,780 1.6307 56.47 55.74 56.47 55.37 67.84 2,995,598 59.798 -16.76%
2015-07-06 0 1.850 1.850 1.870 1.530 2.450 152,988,000 279,727,380 1.8284 67.84 67.84 68.58 56.11 89.84 4,171,891 67.051 -18.50%
2015-07-03 0 2.270 2.260 2.270 2.220 2.650 65,783,000 157,341,560 2.3918 83.24 82.88 83.24 81.41 97.18 1,793,863 87.711 -12.36%
2015-07-02 0 2.590 2.580 2.590 2.530 2.710 44,044,000 114,930,440 2.6094 94.98 94.61 94.98 92.78 99.38 1,201,053 95.691 -3.72%
2015-06-30 0 2.690 2.680 2.690 2.490 2.860 138,596,000 368,823,560 2.6611 98.65 98.28 98.65 91.31 104.9 3,779,429 97.587 -7.24%
2015-06-29 0 2.900 2.890 2.910 2.490 3.280 148,048,000 433,933,200 2.9310 106.3 106.0 106.7 91.31 120.3 4,037,180 107.48 -3.97%
2015-06-26 0 3.020 3.020 3.030 2.820 3.170 149,446,000 452,601,580 3.0285 110.7 110.7 111.1 103.4 116.2 4,075,302 111.06 2.37%
2015-06-25 1 2.950 2.950 2.960 2.660 2.950 36,338,000 103,877,080 2.8586 108.2 108.2 108.5 97.55 108.2 990,915 104.83 10.90%
2015-06-24 0 2.660 2.660 2.670 2.640 2.750 11,456,000 30,743,160 2.6836 97.55 97.55 97.91 96.81 100.8 312,398 98.410 -1.12%
2015-06-23 0 2.690 2.690 2.700 2.520 2.700 19,226,000 50,362,240 2.6195 98.65 98.65 99.01 92.41 99.01 524,281 96.060 6.32%
2015-06-22 0 2.530 2.520 2.530 2.450 2.590 16,684,940 42,349,464 2.5382 92.78 92.41 92.78 89.84 94.98 454,988 93.078 2.02%
2015-06-19 0 2.480 2.470 2.490 2.430 2.620 26,036,694 65,987,854 2.5344 90.94 90.58 91.31 89.11 96.08 710,005 92.940 -1.98%
2015-06-18 0 2.530 2.520 2.540 2.440 2.640 40,104,000 101,653,720 2.5348 92.78 92.41 93.14 89.48 96.81 1,093,612 92.952 4.12%
2015-06-17 0 2.430 2.430 2.450 2.300 2.490 34,141,000 81,449,290 2.3857 89.11 89.11 89.84 84.34 91.31 931,005 87.485 1.67%
2015-06-16 0 2.390 2.390 2.410 2.390 2.580 26,892,000 67,168,160 2.4977 87.64 87.64 88.38 87.64 94.61 733,329 91.594 -6.27%
2015-06-15 0 2.550 2.550 2.560 2.540 2.650 12,124,000 31,297,920 2.5815 93.51 93.51 93.88 93.14 97.18 330,614 94.666 -3.41%
2015-06-12 0 2.640 2.630 2.640 2.490 2.650 29,012,000 74,744,560 2.5763 96.81 96.45 96.81 91.31 97.18 791,140 94.477 5.60%
2015-06-11 0 2.500 2.500 2.510 2.480 2.600 13,328,200 33,721,692 2.5301 91.68 91.68 92.04 90.94 95.34 363,452 92.782 -1.19%
2015-06-10 0 2.530 2.530 2.540 2.450 2.630 24,160,000 61,815,420 2.5586 92.78 92.78 93.14 89.84 96.45 658,829 93.826 0.80%
2015-06-09 0 2.510 2.510 2.520 2.400 2.690 66,304,000 166,543,220 2.5118 92.04 92.04 92.41 88.01 98.65 1,808,070 92.111 -7.04%
2015-06-08 0 2.700 2.700 2.710 2.690 2.850 32,882,000 90,551,060 2.7538 99.01 99.01 99.38 98.65 104.5 896,672 100.99 -4.26%
2015-06-05 0 2.820 2.820 2.830 2.760 3.010 38,638,000 110,257,720 2.8536 103.4 103.4 103.8 101.2 110.4 1,053,635 104.65 -5.69%
2015-06-04 0 2.990 2.990 3.000 2.850 3.160 40,472,000 121,171,600 2.9940 109.6 109.6 110.0 104.5 115.9 1,103,647 109.79 -1.97%
2015-06-03 0 3.050 3.050 3.060 2.990 3.220 46,724,950 146,219,754 3.1294 111.8 111.8 112.2 109.6 118.1 1,274,161 114.76 -1.93%
2015-06-02 0 3.110 3.110 3.120 2.910 3.150 99,512,000 303,822,401 3.0531 114.0 114.0 114.4 106.7 115.5 2,713,632 111.96 7.24%
2015-06-01 0 2.900 2.890 2.910 2.800 2.950 49,414,000 142,419,580 2.8822 106.3 106.0 106.7 102.7 108.2 1,347,490 105.69 3.94%
2015-05-29 0 2.790 2.790 2.800 2.670 2.840 28,979,000 80,130,130 2.7651 102.3 102.3 102.7 97.91 104.1 790,240 101.40 2.95%
2015-05-28 0 2.710 2.700 2.710 2.600 2.850 30,414,000 82,921,620 2.7264 99.38 99.01 99.38 95.34 104.5 829,371 99.981 -3.90%
2015-05-27 0 2.820 2.810 2.820 2.780 2.950 52,848,000 152,035,960 2.8769 103.4 103.0 103.4 101.9 108.2 1,441,133 105.50 1.08%
2015-05-26 0 2.790 2.780 2.790 2.600 2.800 53,748,000 146,174,860 2.7196 102.3 101.9 102.3 95.34 102.7 1,465,676 99.732 3.33%
2015-05-22 0 2.700 2.680 2.700 2.620 2.740 23,164,508 61,821,611 2.6688 99.01 98.28 99.01 96.08 100.5 631,682 97.868 -0.37%
2015-05-21 0 2.710 2.700 2.710 2.650 2.800 30,668,000 82,803,840 2.7000 99.38 99.01 99.38 97.18 102.7 836,298 99.012 -2.87%
2015-05-20 0 2.790 2.790 2.800 2.760 2.870 32,089,000 90,601,140 2.8234 102.3 102.3 102.7 101.2 105.2 875,048 103.54 -3.13%
2015-05-19 0 2.880 2.870 2.890 2.600 2.890 48,778,000 135,242,440 2.7726 105.6 105.2 106.0 95.34 106.0 1,330,147 101.67 7.46%
2015-05-18 0 2.680 2.660 2.670 2.610 2.750 26,132,000 70,053,020 2.6807 98.28 97.55 97.91 95.71 100.8 712,604 98.306 -0.74%
2015-05-15 0 2.700 2.700 2.710 2.610 2.800 41,560,000 111,879,800 2.6920 99.01 99.01 99.38 95.71 102.7 1,133,316 98.719 -1.10%
2015-05-14 0 2.730 2.720 2.730 2.630 2.790 45,036,400 122,229,344 2.7140 100.1 99.75 100.1 96.45 102.3 1,228,116 99.526 2.63%
2015-05-13 0 2.660 2.650 2.680 2.590 2.730 37,040,000 98,456,100 2.6581 97.55 97.18 98.28 94.98 100.1 1,010,059 97.476 0.76%
2015-05-12 0 2.640 2.640 2.650 2.590 2.860 48,442,000 131,491,240 2.7144 96.81 96.81 97.18 94.98 104.9 1,320,984 99.540 -5.71%
2015-05-11 0 2.800 2.790 2.820 2.750 2.990 55,161,000 158,582,150 2.8749 102.7 102.3 103.4 100.8 109.6 1,504,207 105.43 -2.10%
2015-05-08 0 2.860 2.840 2.850 2.740 2.910 56,778,000 160,451,660 2.8259 104.9 104.1 104.5 100.5 106.7 1,548,302 103.63 7.12%
2015-05-07 0 2.670 2.660 2.670 2.510 2.850 51,506,000 136,186,248 2.6441 97.91 97.55 97.91 92.04 104.5 1,404,538 96.962 -2.91%
2015-05-06 0 2.750 2.730 2.750 2.690 3.010 68,485,266 193,961,697 2.8322 100.8 100.1 100.8 98.65 110.4 1,867,552 103.86 -4.18%
2015-05-05 0 2.870 2.860 2.870 2.810 3.100 67,296,059 195,029,529 2.8981 105.2 104.9 105.2 103.0 113.7 1,835,123 106.28 -5.28%
2015-05-04 0 3.030 3.040 3.050 2.920 3.200 109,922,608 336,448,823 3.0608 111.1 111.5 111.8 107.1 117.3 2,997,523 112.24 4.48%
2015-04-30 0 2.900 2.900 2.910 2.430 2.940 110,420,500 294,160,440 2.6640 106.3 106.3 106.7 89.11 107.8 3,011,101 97.692 17.41%
2015-04-29 0 2.470 2.460 2.480 2.460 2.580 45,944,800 115,801,736 2.5205 90.58 90.21 90.94 90.21 94.61 1,252,887 92.428 -2.37%
2015-04-28 0 2.530 2.530 2.540 2.360 2.620 122,123,902 307,806,235 2.5204 92.78 92.78 93.14 86.54 96.08 3,330,245 92.427 4.55%
2015-04-27 0 2.420 2.410 2.420 2.330 2.480 104,758,150 252,768,984 2.4129 88.74 88.38 88.74 85.44 90.94 2,856,692 88.483 7.08%
2015-04-24 0 2.260 2.250 2.260 2.200 2.350 51,268,000 116,624,760 2.2748 82.88 82.51 82.88 80.68 86.18 1,398,047 83.420 2.26%
2015-04-23 0 2.210 2.200 2.210 2.190 2.350 46,262,000 103,879,660 2.2455 81.04 80.68 81.04 80.31 86.18 1,261,537 82.344 -4.74%
2015-04-22 0 2.320 2.310 2.320 2.060 2.340 83,122,614 186,601,049 2.2449 85.08 84.71 85.08 75.54 85.81 2,266,704 82.323 11.00%
2015-04-21 0 2.090 2.090 2.120 2.010 2.160 35,330,002 74,347,489 2.1044 76.64 76.64 77.74 73.71 79.21 963,428 77.170 4.50%
2015-04-20 0 2.000 1.990 2.000 1.960 2.100 66,606,000 134,753,840 2.0231 73.34 72.98 73.34 71.88 77.01 1,816,306 74.191 -6.10%
2015-04-17 0 2.130 2.120 2.140 2.110 2.340 69,181,000 151,382,470 2.1882 78.11 77.74 78.48 77.38 85.81 1,886,524 80.244 -6.58%
2015-04-16 0 2.280 2.270 2.280 2.180 2.380 55,693,000 127,834,490 2.2953 83.61 83.24 83.61 79.94 87.28 1,518,715 84.173 0.88%
2015-04-15 0 2.260 2.260 2.280 2.240 2.450 115,040,169 267,884,896 2.3286 82.88 82.88 83.61 82.14 89.84 3,137,076 85.393 -1.31%
2015-04-14 0 2.290 2.290 2.300 2.180 2.550 456,819,070 1,094,747,879 2.3965 83.98 83.98 84.34 79.94 93.51 12,457,181 87.881 9.57%
2015-04-13 0 2.090 2.090 2.100 1.790 2.100 306,059,700 607,054,629 1.9835 76.64 76.64 77.01 65.64 77.01 8,346,064 72.735 20.81%
2015-04-10 0 1.730 1.730 1.740 1.610 1.820 121,781,100 211,231,029 1.7345 63.44 63.44 63.81 59.04 66.74 3,320,897 63.607 4.22%
2015-04-09 0 1.660 1.650 1.660 1.590 1.900 94,537,200 163,642,024 1.7310 60.87 60.51 60.87 58.31 69.68 2,577,973 63.477 -3.49%
2015-04-08 0 1.720 1.710 1.720 1.540 1.740 175,966,547 296,688,971 1.6861 63.07 62.71 63.07 56.47 63.81 4,798,502 61.830 16.22%
2015-04-02 0 1.480 1.470 1.480 1.340 1.490 75,120,000 108,065,024 1.4386 54.27 53.91 54.27 49.14 54.64 2,048,477 52.754 8.82%
2015-04-01 0 1.360 1.350 1.360 1.320 1.370 15,020,000 20,148,480 1.3414 49.87 49.51 49.87 48.41 50.24 409,586 49.192 0.74%
2015-03-31 0 1.350 1.350 1.360 1.330 1.380 14,500,000 19,657,380 1.3557 49.51 49.51 49.87 48.77 50.61 395,406 49.714 1.50%
2015-03-30 0 1.330 1.330 1.340 1.300 1.370 29,520,019 39,174,384 1.3270 48.77 48.77 49.14 47.67 50.24 804,993 48.664 -2.92%
2015-03-27 0 1.370 1.370 1.380 1.350 1.400 12,104,000 16,481,920 1.3617 50.24 50.24 50.61 49.51 51.34 330,069 49.935 -1.44%
2015-03-26 0 1.390 1.380 1.390 1.380 1.410 23,876,000 33,189,640 1.3901 50.97 50.61 50.97 50.61 51.71 651,084 50.976 -1.42%
2015-03-25 0 1.410 1.410 1.420 1.410 1.500 32,770,746 46,938,226 1.4323 51.71 51.71 52.07 51.71 55.01 893,639 52.525 -6.00%
2015-03-24 0 1.500 1.500 1.510 1.390 1.510 34,844,000 50,278,800 1.4430 55.01 55.01 55.37 50.97 55.37 950,175 52.915 1.35%
2015-03-23 0 1.480 1.480 1.490 1.450 1.520 33,808,000 50,456,348 1.4924 54.27 54.27 54.64 53.17 55.74 921,924 54.729 2.78%
2015-03-20 0 1.440 1.440 1.450 1.370 1.450 21,201,000 29,844,990 1.4077 52.81 52.81 53.17 50.24 53.17 578,139 51.623 4.35%
2015-03-19 0 1.380 1.380 1.390 1.360 1.400 8,954,000 12,405,900 1.3855 50.61 50.61 50.97 49.87 51.34 244,170 50.808 -0.72%
2015-03-18 0 1.390 1.380 1.390 1.370 1.390 6,372,000 8,825,360 1.3850 50.97 50.61 50.97 50.24 50.97 173,761 50.790 1.46%
2015-03-17 0 1.370 1.360 1.370 1.360 1.390 13,076,000 17,979,040 1.3750 50.24 49.87 50.24 49.87 50.97 356,575 50.422 0.74%
2015-03-16 0 1.360 1.360 1.370 1.350 1.400 7,722,000 10,531,520 1.3638 49.87 49.87 50.24 49.51 51.34 210,574 50.013 -1.45%
2015-03-13 0 1.380 1.370 1.390 1.370 1.400 9,152,000 12,645,080 1.3817 50.61 50.24 50.97 50.24 51.34 249,570 50.668 -0.72%
2015-03-12 0 1.390 1.380 1.390 1.380 1.410 6,822,000 9,480,940 1.3898 50.97 50.61 50.97 50.61 51.71 186,032 50.964 -0.71%
2015-03-11 0 1.400 1.390 1.400 1.370 1.410 9,052,000 12,642,040 1.3966 51.34 50.97 51.34 50.24 51.71 246,843 51.215 -0.71%
2015-03-10 0 1.410 1.410 1.420 1.400 1.440 17,082,000 24,042,660 1.4075 51.71 51.71 52.07 51.34 52.81 465,816 51.614 -1.40%
2015-03-09 0 1.430 1.420 1.430 1.420 1.450 8,860,000 12,642,160 1.4269 52.44 52.07 52.44 52.07 53.17 241,607 52.325 -1.38%
2015-03-06 0 1.450 1.450 1.460 1.430 1.470 8,052,000 11,658,200 1.4479 53.17 53.17 53.54 52.44 53.91 219,573 53.095 0.00%
2015-03-05 0 1.450 1.440 1.450 1.420 1.460 12,620,000 18,167,200 1.4396 53.17 52.81 53.17 52.07 53.54 344,140 52.790 -0.68%
2015-03-04 0 1.460 1.450 1.460 1.390 1.470 16,344,000 23,356,440 1.4291 53.54 53.17 53.54 50.97 53.91 445,691 52.405 2.82%
2015-03-03 0 1.420 1.410 1.420 1.410 1.440 10,492,000 14,906,120 1.4207 52.07 51.71 52.07 51.71 52.81 286,111 52.099 -1.39%
2015-03-02 0 1.440 1.440 1.450 1.400 1.470 14,900,000 21,262,480 1.4270 52.81 52.81 53.17 51.34 53.91 406,314 52.330 -1.37%
2015-02-27 0 1.460 1.450 1.460 1.450 1.480 8,400,000 12,265,120 1.4601 53.54 53.17 53.54 53.17 54.27 229,063 53.545 -0.68%
2015-02-26 0 1.470 1.460 1.470 1.450 1.480 5,764,000 8,476,080 1.4705 53.91 53.54 53.91 53.17 54.27 157,181 53.926 0.00%
2015-02-25 0 1.470 1.470 1.480 1.460 1.500 4,872,000 7,148,960 1.4674 53.91 53.91 54.27 53.54 55.01 132,857 53.810 -1.34%
2015-02-24 0 1.490 1.480 1.490 1.470 1.500 3,238,000 4,813,440 1.4865 54.64 54.27 54.64 53.91 55.01 88,298 54.513 1.36%
2015-02-23 0 1.470 1.470 1.480 1.460 1.490 3,336,000 4,899,840 1.4688 53.91 53.91 54.27 53.54 54.64 90,971 53.862 -1.34%
2015-02-18 0 1.490 1.480 1.490 1.470 1.490 1,676,700 2,486,648 1.4831 54.64 54.27 54.64 53.91 54.64 45,723 54.386 0.68%
2015-02-17 0 1.480 1.480 1.490 1.460 1.490 6,352,000 9,375,700 1.4760 54.27 54.27 54.64 53.54 54.64 173,215 54.127 -1.33%
2015-02-16 0 1.500 1.490 1.500 1.470 1.500 2,904,000 4,310,680 1.4844 55.01 54.64 55.01 53.91 55.01 79,190 54.434 0.00%
2015-02-13 0 1.500 1.490 1.500 1.480 1.510 8,026,000 12,029,000 1.4988 55.01 54.64 55.01 54.27 55.37 218,864 54.961 0.67%
2015-02-12 0 1.490 1.480 1.490 1.460 1.520 9,928,000 14,873,920 1.4982 54.64 54.27 54.64 53.54 55.74 270,731 54.940 1.36%
2015-02-11 0 1.470 1.460 1.470 1.450 1.490 4,672,000 6,850,280 1.4662 53.91 53.54 53.91 53.17 54.64 127,403 53.769 0.00%
2015-02-10 0 1.470 1.450 1.460 1.440 1.470 5,360,000 7,814,240 1.4579 53.91 53.17 53.54 52.81 53.91 146,164 53.462 1.38%
2015-02-09 0 1.450 1.450 1.470 1.430 1.480 8,412,000 12,189,080 1.4490 53.17 53.17 53.91 52.44 54.27 229,390 53.137 -2.03%
2015-02-06 0 1.480 1.480 1.490 1.460 1.510 10,153,000 14,982,010 1.4756 54.27 54.27 54.64 53.54 55.37 276,866 54.113 -1.33%
2015-02-05 0 1.500 1.490 1.500 1.480 1.530 6,876,000 10,268,120 1.4933 55.01 54.64 55.01 54.27 56.11 187,504 54.762 -1.32%
2015-02-04 0 1.520 1.520 1.530 1.510 1.590 6,986,000 10,708,120 1.5328 55.74 55.74 56.11 55.37 58.31 190,504 56.209 -2.56%
2015-02-03 0 1.560 1.550 1.560 1.550 1.580 4,832,000 7,567,760 1.5662 57.21 56.84 57.21 56.84 57.94 131,766 57.433 -0.64%
2015-02-02 0 1.570 1.560 1.590 1.550 1.600 4,620,000 7,280,600 1.5759 57.57 57.21 58.31 56.84 58.67 125,985 57.790 0.00%
2015-01-30 0 1.570 1.560 1.570 1.560 1.620 11,796,000 18,611,840 1.5778 57.57 57.21 57.57 57.21 59.41 321,670 57.860 -3.09%
2015-01-29 0 1.620 1.610 1.620 1.600 1.660 16,322,000 26,564,400 1.6275 59.41 59.04 59.41 58.67 60.87 445,091 59.683 -1.22%
2015-01-28 0 1.640 1.640 1.650 1.540 1.640 33,173,786 53,088,770 1.6003 60.14 60.14 60.51 56.47 60.14 904,629 58.686 5.81%
2015-01-27 0 1.550 1.550 1.560 1.490 1.570 37,811,700 58,423,148 1.5451 56.84 56.84 57.21 54.64 57.57 1,031,102 56.661 4.03%
2015-01-26 0 1.490 1.480 1.490 1.450 1.500 8,154,000 12,033,900 1.4758 54.64 54.27 54.64 53.17 55.01 222,355 54.120 2.05%
2015-01-23 0 1.460 1.460 1.470 1.450 1.490 14,088,000 20,616,760 1.4634 53.54 53.54 53.91 53.17 54.64 384,171 53.666 0.00%
2015-01-22 0 1.460 1.460 1.470 1.450 1.530 13,132,000 19,511,600 1.4858 53.54 53.54 53.91 53.17 56.11 358,102 54.486 -2.01%
2015-01-21 0 1.490 1.480 1.490 1.460 1.520 9,916,000 14,764,320 1.4889 54.64 54.27 54.64 53.54 55.74 270,403 54.601 2.05%
2015-01-20 0 1.460 1.460 1.470 1.450 1.480 13,108,000 19,173,520 1.4627 53.54 53.54 53.91 53.17 54.27 357,447 53.640 0.00%
2015-01-19 0 1.460 1.450 1.460 1.450 1.520 10,784,000 15,903,640 1.4747 53.54 53.17 53.54 53.17 55.74 294,073 54.081 -4.58%
2015-01-16 0 1.530 1.520 1.530 1.490 1.550 17,924,000 27,285,800 1.5223 56.11 55.74 56.11 54.64 56.84 488,777 55.825 0.66%
2015-01-15 0 1.520 1.520 1.530 1.500 1.540 22,572,000 34,451,400 1.5263 55.74 55.74 56.11 55.01 56.47 615,525 55.971 -0.65%
2015-01-14 0 1.530 1.520 1.530 1.480 1.530 15,368,000 23,189,680 1.5090 56.11 55.74 56.11 54.27 56.11 419,076 55.335 1.32%
2015-01-13 0 1.510 1.500 1.510 1.470 1.510 13,374,600 19,961,450 1.4925 55.37 55.01 55.37 53.91 55.37 364,717 54.731 2.03%
2015-01-12 0 1.480 1.470 1.490 1.430 1.510 20,556,000 29,954,600 1.4572 54.27 53.91 54.64 52.44 55.37 560,550 53.438 0.68%
2015-01-09 0 1.470 1.470 1.480 1.470 1.510 15,180,000 22,570,920 1.4869 53.91 53.91 54.27 53.91 55.37 413,949 54.526 -1.34%
2015-01-08 0 1.490 1.490 1.500 1.490 1.530 10,500,000 15,824,440 1.5071 54.64 54.64 55.01 54.64 56.11 286,329 55.267 -1.97%
2015-01-07 0 1.520 1.520 1.530 1.510 1.540 9,972,000 15,206,040 1.5249 55.74 55.74 56.11 55.37 56.47 271,930 55.919 0.66%
2015-01-06 0 1.510 1.510 1.520 1.490 1.530 10,013,000 15,118,880 1.5099 55.37 55.37 55.74 54.64 56.11 273,048 55.371 -1.31%
2015-01-05 0 1.530 1.520 1.540 1.490 1.540 11,524,000 17,599,960 1.5272 56.11 55.74 56.47 54.64 56.47 314,253 56.006 0.66%
2015-01-02 0 1.520 1.520 1.530 1.500 1.550 9,066,000 13,842,200 1.5268 55.74 55.74 56.11 55.01 56.84 247,224 55.990 -0.65%
2014-12-31 0 1.530 1.520 1.540 1.490 1.540 8,984,000 13,588,640 1.5125 56.11 55.74 56.47 54.64 56.47 244,988 55.466 0.66%
2014-12-30 0 1.520 1.510 1.520 1.440 1.520 25,514,000 37,977,700 1.4885 55.74 55.37 55.74 52.81 55.74 695,751 54.585 5.56%
2014-12-29 0 1.440 1.440 1.450 1.410 1.480 13,761,300 19,851,678 1.4426 52.81 52.81 53.17 51.71 54.27 375,262 52.901 2.13%
2014-12-24 0 1.410 1.410 1.420 1.390 1.430 7,464,000 10,519,960 1.4094 51.71 51.71 52.07 50.97 52.44 203,539 51.685 0.00%
2014-12-23 0 1.410 1.410 1.420 1.380 1.430 18,650,000 26,129,180 1.4010 51.71 51.71 52.07 50.61 52.44 508,574 51.377 -0.70%
2014-12-22 0 1.420 1.410 1.420 1.390 1.490 40,420,000 57,436,800 1.4210 52.07 51.71 52.07 50.97 54.64 1,102,229 52.110 -2.74%
2014-12-19 0 1.460 1.450 1.460 1.430 1.500 43,004,000 62,806,040 1.4605 53.54 53.17 53.54 52.44 55.01 1,172,693 53.557 4.29%
2014-12-18 0 1.400 1.390 1.400 1.390 1.720 96,890,200 147,237,764 1.5196 51.34 50.97 51.34 50.97 63.07 2,642,137 55.727 -14.63%
2014-12-17 0 1.640 1.640 1.650 1.600 1.950 112,320,447 192,481,746 1.7137 60.14 60.14 60.51 58.67 71.51 3,062,911 62.843 -9.39%
2014-12-16 1 - - - - - 0 0 - 66.37 - - - - 0 - 0.00%
2014-12-15 0 1.810 1.810 1.820 1.710 1.840 87,852,000 157,688,080 1.7949 66.37 66.37 66.74 62.71 67.47 2,395,671 65.822 5.85%
2014-12-12 0 1.710 1.700 1.710 1.620 1.730 42,230,000 71,484,180 1.6927 62.71 62.34 62.71 59.41 63.44 1,151,587 62.075 5.56%
2014-12-11 0 1.620 1.620 1.630 1.600 1.640 9,862,000 15,978,280 1.6202 59.41 59.41 59.77 58.67 60.14 268,931 59.414 0.00%
2014-12-10 0 1.620 1.620 1.630 1.570 1.640 12,268,180 19,648,679 1.6016 59.41 59.41 59.77 57.57 60.14 334,546 58.732 1.89%
2014-12-09 0 1.590 1.590 1.600 1.580 1.670 24,272,000 39,206,840 1.6153 58.31 58.31 58.67 57.94 61.24 661,883 59.235 -1.85%
2014-12-08 0 1.620 1.620 1.630 1.610 1.690 21,604,000 35,279,200 1.6330 59.41 59.41 59.77 59.04 61.97 589,128 59.884 -0.61%
2014-12-05 0 1.630 1.620 1.630 1.610 1.690 24,740,000 40,376,920 1.6321 59.77 59.41 59.77 59.04 61.97 674,645 59.849 -2.40%
2014-12-04 0 1.670 1.670 1.680 1.650 1.710 11,332,000 18,954,040 1.6726 61.24 61.24 61.61 60.51 62.71 309,017 61.337 0.60%
2014-12-03 0 1.660 1.660 1.680 1.650 1.730 17,828,000 30,015,920 1.6836 60.87 60.87 61.61 60.51 63.44 486,159 61.741 -2.35%
2014-12-02 0 1.700 1.700 1.710 1.690 1.730 13,212,000 22,623,800 1.7124 62.34 62.34 62.71 61.97 63.44 360,283 62.794 -1.16%
2014-12-01 0 1.720 1.700 1.720 1.660 1.770 24,564,000 42,350,320 1.7241 63.07 62.34 63.07 60.87 64.91 669,845 63.224 -1.15%
2014-11-28 0 1.740 1.730 1.740 1.610 1.780 42,520,000 73,005,120 1.7170 63.81 63.44 63.81 59.04 65.27 1,159,495 62.963 7.41%
2014-11-27 0 1.620 1.620 1.630 1.620 1.650 10,064,000 16,428,720 1.6324 59.41 59.41 59.77 59.41 60.51 274,439 59.863 -1.82%
2014-11-26 0 1.650 1.640 1.650 1.600 1.650 15,000,158 24,424,440 1.6283 60.51 60.14 60.51 58.67 60.51 409,045 59.711 1.85%
2014-11-25 0 1.620 1.610 1.630 1.600 1.690 35,256,000 57,343,080 1.6265 59.41 59.04 59.77 58.67 61.97 961,410 59.645 -3.57%
2014-11-24 0 1.680 1.670 1.680 1.650 1.750 32,228,000 54,325,060 1.6856 61.61 61.24 61.61 60.51 64.17 878,838 61.815 -2.89%
2014-11-21 0 1.730 1.720 1.730 1.720 1.790 14,444,000 25,419,640 1.7599 63.44 63.07 63.44 63.07 65.64 393,879 64.537 -2.26%
2014-11-20 0 1.770 1.760 1.770 1.730 1.780 12,610,000 22,114,160 1.7537 64.91 64.54 64.91 63.44 65.27 343,867 64.310 0.00%
2014-11-19 0 1.770 1.760 1.770 1.700 1.780 31,876,000 56,147,120 1.7614 64.91 64.54 64.91 62.34 65.27 869,239 64.593 2.31%
2014-11-18 0 1.730 1.720 1.740 1.710 1.750 12,230,000 21,210,320 1.7343 63.44 63.07 63.81 62.71 64.17 333,505 63.598 -0.57%
2014-11-17 0 1.740 1.730 1.740 1.720 1.770 29,292,000 51,319,080 1.7520 63.81 63.44 63.81 63.07 64.91 798,775 64.247 0.00%
2014-11-14 0 1.740 1.730 1.740 1.680 1.750 30,452,000 52,640,920 1.7287 63.81 63.44 63.81 61.61 64.17 830,408 63.392 2.96%
2014-11-13 0 1.690 1.690 1.700 1.630 1.720 22,652,000 37,926,040 1.6743 61.97 61.97 62.34 59.77 63.07 617,706 61.398 1.20%
2014-11-12 0 1.670 1.660 1.670 1.610 1.690 20,636,000 34,263,440 1.6604 61.24 60.87 61.24 59.04 61.97 562,731 60.888 3.09%
2014-11-11 0 1.620 1.620 1.630 1.590 1.710 31,492,000 51,944,280 1.6494 59.41 59.41 59.77 58.31 62.71 858,768 60.487 -5.26%
2014-11-10 0 1.710 1.710 1.720 1.670 1.740 24,200,000 41,264,960 1.7052 62.71 62.71 63.07 61.24 63.81 659,919 62.530 -1.16%
2014-11-07 0 1.730 1.710 1.720 1.710 1.750 23,561,100 40,704,015 1.7276 63.44 62.71 63.07 62.71 64.17 642,497 63.353 1.76%
2014-11-06 0 1.700 1.700 1.710 1.640 1.730 48,905,235 83,680,102 1.7111 62.34 62.34 62.71 60.14 63.44 1,333,616 62.747 3.66%
2014-11-05 0 1.640 1.640 1.650 1.620 1.670 11,168,000 18,384,760 1.6462 60.14 60.14 60.51 59.41 61.24 304,545 60.368 0.61%
2014-11-04 0 1.630 1.630 1.640 1.610 1.650 19,508,000 31,875,520 1.6340 59.77 59.77 60.14 59.04 60.51 531,971 59.920 0.62%
2014-11-03 0 1.620 1.620 1.630 1.620 1.680 20,576,000 34,137,720 1.6591 59.41 59.41 59.77 59.41 61.61 561,095 60.841 -2.41%
2014-10-31 0 1.660 1.660 1.670 1.620 1.680 32,326,000 53,311,480 1.6492 60.87 60.87 61.24 59.41 61.61 881,511 60.477 1.84%
2014-10-30 0 1.630 1.630 1.640 1.610 1.680 36,994,000 60,973,920 1.6482 59.77 59.77 60.14 59.04 61.61 1,008,804 60.442 0.00%
2014-10-29 0 1.630 1.620 1.630 1.550 1.630 56,982,000 91,662,760 1.6086 59.77 59.41 59.77 56.84 59.77 1,553,865 58.990 5.16%
2014-10-28 0 1.550 1.540 1.550 1.480 1.560 16,800,000 25,528,520 1.5196 56.84 56.47 56.84 54.27 57.21 458,126 55.724 3.33%
2014-10-27 0 1.500 1.490 1.500 1.450 1.520 16,202,000 24,116,100 1.4885 55.01 54.64 55.01 53.17 55.74 441,819 54.584 -1.32%
2014-10-24 0 1.520 1.520 1.530 1.510 1.570 11,936,000 18,305,880 1.5337 55.74 55.74 56.11 55.37 57.57 325,488 56.241 -1.94%
2014-10-23 0 1.550 1.530 1.550 1.510 1.560 30,456,940 46,781,697 1.5360 56.84 56.11 56.84 55.37 57.21 830,542 56.327 1.97%
2014-10-22 0 1.520 1.510 1.520 1.510 1.660 57,224,000 90,590,840 1.5831 55.74 55.37 55.74 55.37 60.87 1,560,464 58.054 -5.00%
2014-10-21 0 1.600 1.590 1.600 1.510 1.610 62,664,000 98,246,330 1.5678 58.67 58.31 58.67 55.37 59.04 1,708,810 57.494 7.38%
2014-10-20 0 1.490 1.490 1.500 1.420 1.500 47,648,000 69,663,480 1.4620 54.64 54.64 55.01 52.07 55.01 1,299,332 53.615 7.19%
2014-10-17 0 1.390 1.390 1.400 1.370 1.420 13,740,000 19,135,080 1.3927 50.97 50.97 51.34 50.24 52.07 374,682 51.070 1.46%
2014-10-16 0 1.370 1.370 1.380 1.360 1.390 17,509,680 23,971,488 1.3690 50.24 50.24 50.61 49.87 50.97 477,478 50.204 -2.84%
2014-10-15 0 1.410 1.410 1.420 1.380 1.440 35,285,400 50,016,505 1.4175 51.71 51.71 52.07 50.61 52.81 962,212 51.981 1.44%
2014-10-14 0 1.390 1.380 1.390 1.280 1.400 88,280,000 120,255,080 1.3622 50.97 50.61 50.97 46.94 51.34 2,407,342 49.953 6.92%
2014-10-13 0 1.300 1.290 1.300 1.260 1.330 43,897,909 57,079,506 1.3003 47.67 47.31 47.67 46.21 48.77 1,197,070 47.683 1.56%
2014-10-10 0 1.280 1.280 1.290 1.280 1.310 24,048,000 31,074,960 1.2922 46.94 46.94 47.31 46.94 48.04 655,774 47.387 -3.76%
2014-10-09 0 1.330 1.330 1.340 1.330 1.380 19,214,000 25,843,520 1.3450 48.77 48.77 49.14 48.77 50.61 523,954 49.324 -1.48%
2014-10-08 0 1.350 1.340 1.350 1.280 1.360 32,880,000 43,404,680 1.3201 49.51 49.14 49.51 46.94 49.87 896,618 48.409 0.75%
2014-10-07 0 1.340 1.330 1.340 1.320 1.370 22,836,000 30,516,880 1.3363 49.14 48.77 49.14 48.41 50.24 622,724 49.005 0.00%
2014-10-06 0 1.340 1.340 1.350 1.320 1.390 35,964,000 48,690,320 1.3539 49.14 49.14 49.51 48.41 50.97 980,717 49.648 0.00%
2014-10-03 0 1.340 1.340 1.350 1.250 1.380 57,976,000 75,748,140 1.3065 49.14 49.14 49.51 45.84 50.61 1,580,971 47.912 -2.90%
2014-09-30 0 1.380 1.380 1.390 1.360 1.480 59,976,000 83,490,920 1.3921 50.61 50.61 50.97 49.87 54.27 1,635,509 51.049 -6.76%
2014-09-29 0 1.480 1.460 1.470 1.470 1.540 30,653,024 45,491,886 1.4841 54.27 53.54 53.91 53.91 56.47 835,890 54.423 -5.13%
2014-09-26 0 1.560 1.560 1.570 1.560 1.600 15,332,000 24,177,560 1.5769 57.21 57.21 57.57 57.21 58.67 418,094 57.828 -2.50%
2014-09-25 0 1.600 1.590 1.600 1.590 1.640 12,481,752 20,035,552 1.6052 58.67 58.31 58.67 58.31 60.14 340,370 58.864 0.63%
2014-09-24 0 1.590 1.590 1.600 1.580 1.610 12,652,000 20,112,600 1.5897 58.31 58.31 58.67 57.94 59.04 345,012 58.295 -1.24%
2014-09-23 0 1.610 1.610 1.620 1.570 1.620 23,312,000 37,498,540 1.6086 59.04 59.04 59.41 57.57 59.41 635,704 58.987 1.90%
2014-09-22 0 1.580 1.590 1.600 1.570 1.630 19,171,200 30,442,928 1.5880 57.94 58.31 58.67 57.57 59.77 522,787 58.232 -1.86%
2014-09-19 0 1.610 1.610 1.620 1.550 1.630 48,774,000 77,455,160 1.5880 59.04 59.04 59.41 56.84 59.77 1,330,038 58.235 5.23%
2014-09-18 0 1.530 1.530 1.540 1.500 1.570 44,360,500 68,088,270 1.5349 56.11 56.11 56.47 55.01 57.57 1,209,684 56.286 0.00%
2014-09-17 0 1.530 1.530 1.540 1.490 1.660 77,254,500 120,151,489 1.5553 56.11 56.11 56.47 54.64 60.87 2,106,684 57.033 -5.56%
2014-09-16 0 1.620 1.620 1.630 1.570 1.720 33,055,452 54,645,799 1.6532 59.41 59.41 59.77 57.57 63.07 901,402 60.623 -2.41%
2014-09-15 0 1.670 1.670 1.680 1.660 1.710 19,610,000 32,990,400 1.6823 60.87 60.87 61.24 60.51 62.33 537,974 61.323 -1.76%
2014-09-12 0 1.700 1.680 1.700 1.670 1.700 12,272,000 20,659,960 1.6835 61.97 61.24 61.97 60.87 61.97 336,666 61.366 0.59%
2014-09-11 0 1.690 1.680 1.690 1.660 1.720 31,191,372 52,524,590 1.6839 61.60 61.24 61.60 60.51 62.70 855,694 61.382 0.60%
2014-09-10 0 1.680 1.680 1.690 1.660 1.690 18,520,000 30,947,372 1.6710 61.24 61.24 61.60 60.51 61.60 508,072 60.911 0.00%
2014-09-08 0 1.680 1.680 1.690 1.670 1.730 17,700,000 30,020,420 1.6961 61.24 61.24 61.60 60.87 63.06 485,576 61.824 -2.89%
2014-09-05 0 1.730 1.730 1.740 1.720 1.780 18,644,500 32,561,515 1.7464 63.06 63.06 63.43 62.70 64.88 511,487 63.660 -1.14%
2014-09-04 0 1.750 1.760 1.770 1.740 1.790 20,496,000 36,148,740 1.7637 63.79 64.15 64.52 63.43 65.25 562,281 64.290 0.57%
2014-09-03 0 1.740 1.730 1.740 1.710 1.750 21,356,000 37,080,192 1.7363 63.43 63.06 63.43 62.33 63.79 585,873 63.290 1.75%
2014-09-02 0 1.710 1.710 1.720 1.670 1.730 20,554,000 35,214,020 1.7132 62.33 62.33 62.70 60.87 63.06 563,872 62.450 1.79%
2014-09-01 0 1.680 1.680 1.690 1.650 1.700 19,468,000 32,722,320 1.6808 61.24 61.24 61.60 60.15 61.97 534,079 61.269 0.00%
2014-08-29 0 1.680 1.680 1.690 1.630 1.720 43,004,000 71,539,376 1.6636 61.24 61.24 61.60 59.42 62.70 1,179,758 60.639 -2.33%
2014-08-28 0 1.720 1.710 1.720 1.700 1.790 27,592,000 48,198,000 1.7468 62.70 62.33 62.70 61.97 65.25 756,950 63.674 -2.82%
2014-08-27 0 1.770 1.770 1.780 1.760 1.810 35,409,851 62,802,917 1.7736 64.52 64.52 64.88 64.15 65.98 971,422 64.650 -1.67%
2014-08-26 0 1.800 1.800 1.810 1.800 1.850 32,792,000 59,706,280 1.8208 65.61 65.61 65.98 65.61 67.44 899,605 66.369 0.00%
2014-08-25 0 1.800 1.790 1.820 1.770 1.830 51,467,000 92,481,290 1.7969 65.61 65.25 66.34 64.52 66.71 1,411,929 65.500 1.12%
2014-08-22 0 1.780 1.780 1.790 1.780 1.920 100,392,787 183,038,404 1.8232 64.88 64.88 65.25 64.88 69.99 2,754,143 66.459 -7.29%
2014-08-21 0 1.920 1.910 1.920 1.900 2.000 71,782,000 139,634,360 1.9453 69.99 69.62 69.99 69.26 72.90 1,969,244 70.908 1.05%
2014-08-20 0 1.900 1.910 1.920 1.880 1.920 20,960,019 39,730,359 1.8955 69.26 69.62 69.99 68.53 69.99 575,010 69.095 0.00%
2014-08-19 0 1.900 1.900 1.910 1.900 1.930 13,530,000 25,865,540 1.9117 69.26 69.26 69.62 69.26 70.35 371,178 69.685 -0.52%
2014-08-18 0 1.910 1.910 1.920 1.870 1.940 16,255,500 31,068,550 1.9113 69.62 69.62 69.99 68.16 70.72 445,948 69.669 1.60%
2014-08-15 0 1.880 1.880 1.890 1.870 1.970 34,744,000 66,656,800 1.9185 68.53 68.53 68.89 68.16 71.81 953,155 69.933 -1.57%
2014-08-14 0 1.910 1.910 1.920 1.900 2.000 56,722,000 111,277,260 1.9618 69.62 69.62 69.99 69.26 72.90 1,556,093 71.511 -1.55%
2014-08-13 0 1.940 1.930 1.940 1.790 1.940 51,607,000 96,611,640 1.8721 70.72 70.35 70.72 65.25 70.72 1,415,769 68.240 6.59%
2014-08-12 0 1.820 1.810 1.820 1.770 1.820 18,882,000 34,092,780 1.8056 66.34 65.98 66.34 64.52 66.34 518,003 65.816 2.82%
2014-08-11 0 1.770 1.770 1.780 1.770 1.840 23,792,000 43,006,000 1.8076 64.52 64.52 64.88 64.52 67.07 652,702 65.889 -2.21%
2014-08-08 0 1.810 1.810 1.820 1.780 1.820 16,124,000 28,957,332 1.7959 65.98 65.98 66.34 64.88 66.34 442,341 65.464 0.56%
2014-08-07 0 1.800 1.800 1.810 1.790 1.850 29,267,200 52,802,976 1.8042 65.61 65.61 65.98 65.25 67.44 802,907 65.765 -2.17%
2014-08-06 0 1.840 1.840 1.850 1.830 1.860 14,724,000 27,147,320 1.8437 67.07 67.07 67.44 66.71 67.80 403,933 67.207 -1.08%
2014-08-05 0 1.860 1.850 1.860 1.820 1.870 22,864,000 42,010,680 1.8374 67.80 67.44 67.80 66.34 68.16 627,243 66.977 0.00%
2014-08-04 0 1.860 1.850 1.860 1.780 1.860 20,658,845 37,916,302 1.8354 67.80 67.44 67.80 64.88 67.80 566,748 66.902 3.91%
2014-08-01 0 1.790 1.790 1.800 1.770 1.810 29,900,000 53,486,652 1.7889 65.25 65.25 65.61 64.52 65.98 820,267 65.206 -2.19%
2014-07-31 0 1.830 1.830 1.840 1.820 1.900 47,779,200 88,505,852 1.8524 66.71 66.71 67.07 66.34 69.26 1,310,759 67.523 0.55%
2014-07-30 0 1.820 1.820 1.830 1.810 1.860 44,498,000 81,425,980 1.8299 66.34 66.34 66.71 65.98 67.80 1,220,744 66.702 -2.15%
2014-07-29 0 1.860 1.860 1.870 1.830 1.950 101,504,000 190,094,600 1.8728 67.80 67.80 68.16 66.71 71.08 2,784,627 68.266 -5.58%
2014-07-28 0 1.970 1.970 1.980 1.960 2.000 29,648,000 58,735,000 1.9811 71.81 71.81 72.17 71.45 72.90 813,353 72.213 -0.51%
2014-07-25 0 1.980 1.970 1.980 1.960 2.030 46,172,000 92,124,036 1.9952 72.17 71.81 72.17 71.45 74.00 1,266,667 72.729 1.02%
2014-07-24 0 1.960 1.950 1.960 1.940 2.070 119,047,500 235,066,096 1.9746 71.45 71.08 71.45 70.72 75.45 3,265,910 71.976 -3.92%
2014-07-23 0 2.040 2.030 2.040 2.030 2.150 61,240,000 127,355,764 2.0796 74.36 74.00 74.36 74.00 78.37 1,680,038 75.805 -4.67%
2014-07-22 0 2.140 2.140 2.150 2.130 2.200 24,172,000 52,093,800 2.1551 78.01 78.01 78.37 77.64 80.19 663,127 78.558 -1.38%
2014-07-21 0 2.170 2.160 2.170 2.150 2.190 11,308,000 24,512,200 2.1677 79.10 78.74 79.10 78.37 79.83 310,220 79.016 0.46%
2014-07-18 0 2.160 2.160 2.170 2.110 2.190 18,755,000 40,489,910 2.1589 78.74 78.74 79.10 76.91 79.83 514,519 78.695 0.00%
2014-07-17 0 2.160 2.160 2.170 2.140 2.190 13,252,000 28,651,080 2.1620 78.74 78.74 79.10 78.01 79.83 363,551 78.809 -0.92%
2014-07-16 0 2.180 2.170 2.180 2.160 2.210 20,208,356 44,103,843 2.1825 79.46 79.10 79.46 78.74 80.56 554,389 79.554 0.00%
2014-07-15 0 2.180 2.170 2.180 2.160 2.180 20,184,000 43,918,300 2.1759 79.46 79.10 79.46 78.74 79.46 553,721 79.315 0.93%
2014-07-14 0 2.160 2.150 2.160 2.140 2.200 21,510,000 46,492,240 2.1614 78.74 78.37 78.74 78.01 80.19 590,098 78.787 -0.46%
2014-07-11 0 2.170 2.170 2.180 2.140 2.260 40,332,500 88,318,867 2.1898 79.10 79.10 79.46 78.01 82.38 1,106,469 79.820 -4.41%
2014-07-10 0 2.270 2.260 2.270 2.220 2.280 18,068,000 40,693,816 2.2523 82.75 82.38 82.75 80.92 83.11 495,672 82.098 1.34%
2014-07-09 0 2.240 2.230 2.250 2.190 2.270 30,778,899 68,243,033 2.2172 81.65 81.29 82.02 79.83 82.75 844,378 80.820 -1.75%
2014-07-08 0 2.280 2.260 2.280 2.130 2.320 100,006,904 226,476,566 2.2646 83.11 82.38 83.11 77.64 84.57 2,743,557 82.549 5.56%
2014-07-07 0 2.160 2.160 2.170 2.130 2.190 16,283,000 35,159,220 2.1593 78.74 78.74 79.10 77.64 79.83 446,702 78.708 -0.92%
2014-07-04 0 2.180 2.170 2.180 2.120 2.190 23,670,791 51,012,011 2.1551 79.46 79.10 79.46 77.28 79.83 649,377 78.555 0.00%
2014-07-03 0 2.180 2.170 2.190 2.150 2.210 38,220,053 83,286,712 2.1791 79.46 79.10 79.83 78.37 80.56 1,048,516 79.433 0.93%
2014-07-02 0 2.160 2.160 2.170 2.110 2.180 36,564,000 78,414,940 2.1446 78.74 78.74 79.10 76.91 79.46 1,003,085 78.174 0.93%
2014-06-30 0 2.140 2.130 2.140 2.090 2.180 44,228,452 94,529,554 2.1373 78.01 77.64 78.01 76.18 79.46 1,213,349 77.908 2.39%
2014-06-27 0 2.090 2.090 2.100 2.050 2.140 51,142,000 106,255,884 2.0777 76.18 76.18 76.55 74.73 78.01 1,403,013 75.734 -2.79%
2014-06-26 0 2.150 2.140 2.150 2.120 2.170 59,696,000 128,120,988 2.1462 78.37 78.01 78.37 77.28 79.10 1,637,680 78.233 1.90%
2014-06-25 0 2.110 2.100 2.110 1.980 2.120 110,350,000 227,624,084 2.0627 76.91 76.55 76.91 72.17 77.28 3,027,306 75.190 3.43%
2014-06-24 0 2.040 2.040 2.050 1.910 2.050 150,506,000 296,572,640 1.9705 74.36 74.36 74.73 69.62 74.73 4,128,932 71.828 13.33%
2014-06-23 0 1.800 1.790 1.820 1.780 1.890 32,474,238 59,191,516 1.8227 65.61 65.25 66.34 64.88 68.89 890,888 66.441 -4.26%
2014-06-20 0 1.880 1.870 1.890 1.860 1.920 15,548,000 29,146,020 1.8746 68.53 68.16 68.89 67.80 69.99 426,539 68.331 -1.05%
2014-06-19 0 1.900 1.900 1.920 1.870 1.970 45,798,000 88,122,380 1.9242 69.26 69.26 69.99 68.16 71.81 1,256,407 70.138 0.00%
2014-06-18 0 1.900 1.890 1.900 1.750 1.920 40,248,000 75,100,520 1.8659 69.26 68.89 69.26 63.79 69.99 1,104,150 68.017 7.34%
2014-06-17 0 1.770 1.760 1.780 1.750 1.840 26,622,262 47,359,565 1.7789 64.52 64.15 64.88 63.79 67.07 730,346 64.845 -3.28%
2014-06-16 0 1.830 1.830 1.840 1.820 1.900 20,942,000 38,515,468 1.8391 66.71 66.71 67.07 66.34 69.26 574,516 67.040 -3.17%
2014-06-13 0 1.890 1.880 1.890 1.880 1.930 8,928,000 16,992,260 1.9033 68.89 68.53 68.89 68.53 70.35 244,928 69.377 -2.07%
2014-06-12 0 1.930 1.920 1.930 1.860 1.990 25,199,138 48,910,404 1.9410 70.35 69.99 70.35 67.80 72.54 691,305 70.751 2.12%
2014-06-11 0 1.890 1.890 1.900 1.830 1.910 11,198,000 20,941,980 1.8702 68.89 68.89 69.26 66.71 69.62 307,202 68.170 2.16%
2014-06-10 0 1.850 1.840 1.850 1.810 1.870 10,240,000 18,788,440 1.8348 67.44 67.07 67.44 65.98 68.16 280,921 66.882 -1.07%
2014-06-09 0 1.870 1.870 1.880 1.870 1.910 7,472,000 14,085,720 1.8851 68.16 68.16 68.53 68.16 69.62 204,984 68.716 -2.09%
2014-06-06 0 1.910 1.900 1.910 1.880 1.930 10,598,000 20,101,900 1.8968 69.62 69.26 69.62 68.53 70.35 290,742 69.140 -0.52%
2014-06-05 0 1.920 1.910 1.930 1.900 1.940 13,250,899 25,320,396 1.9108 69.99 69.62 70.35 69.26 70.72 363,521 69.653 0.00%
2014-06-04 0 1.920 1.910 1.920 1.890 1.950 7,707,000 14,695,570 1.9068 69.99 69.62 69.99 68.89 71.08 211,431 69.505 -1.03%
2014-06-03 0 1.940 1.910 1.930 1.900 1.960 15,004,000 28,900,840 1.9262 70.72 69.62 70.35 69.26 71.45 411,615 70.213 2.11%
2014-05-30 0 1.900 1.900 1.910 1.840 1.930 21,886,000 41,587,800 1.9002 69.26 69.26 69.62 67.07 70.35 600,413 69.265 3.26%
2014-05-29 0 1.840 1.830 1.840 1.820 1.920 12,643,184 23,403,174 1.8511 67.07 66.71 67.07 66.34 69.99 346,849 67.474 -3.66%
2014-05-28 0 1.910 1.910 1.920 1.900 1.990 18,639,170 35,878,256 1.9249 69.62 69.62 69.99 69.26 72.54 511,341 70.165 -2.55%
2014-05-27 0 1.960 1.960 1.970 1.910 2.030 45,129,500 89,261,359 1.9779 71.45 71.45 71.81 69.62 74.00 1,238,068 72.097 5.95%
2014-05-26 0 3.700 3.700 3.710 3.650 3.770 15,316,000 56,593,284 3.6950 67.44 67.44 67.62 66.52 68.71 840,348 67.345 3.06%
2014-05-23 0 3.590 3.600 3.610 3.570 3.680 14,288,000 51,532,260 3.6067 65.43 65.61 65.80 65.07 67.07 783,945 65.735 -2.45%
2014-05-22 0 3.680 3.660 3.670 3.660 3.820 14,364,000 53,355,880 3.7146 67.07 66.71 66.89 66.71 69.62 788,115 67.701 -3.16%
2014-05-21 0 3.800 3.800 3.810 3.660 3.840 13,356,000 50,249,600 3.7623 69.26 69.26 69.44 66.71 69.99 732,808 68.571 1.33%
2014-05-20 0 3.750 3.740 3.750 3.580 3.870 20,013,500 75,390,610 3.7670 68.35 68.16 68.35 65.25 70.53 1,098,088 68.656 3.88%
2014-05-19 0 3.610 3.600 3.620 3.520 3.680 14,967,656 53,624,353 3.5827 65.80 65.61 65.98 64.15 67.07 821,236 65.297 -1.90%
2014-05-16 0 3.680 3.680 3.690 3.650 3.770 20,927,300 77,397,119 3.6984 67.07 67.07 67.25 66.52 68.71 1,148,225 67.406 -4.42%
2014-05-15 0 3.850 3.850 3.860 3.480 3.860 32,940,000 123,172,220 3.7393 70.17 70.17 70.35 63.43 70.35 1,807,330 68.151 10.32%
2014-05-14 0 3.490 3.490 3.500 3.260 3.590 37,632,500 129,393,535 3.4383 63.61 63.61 63.79 59.42 65.43 2,064,795 62.667 5.76%
2014-05-13 0 3.300 3.300 3.310 3.060 3.330 44,176,569 142,873,150 3.2341 60.15 60.15 60.33 55.77 60.69 2,423,851 58.945 10.00%
2014-05-12 0 3.000 2.980 3.000 2.820 3.030 31,104,000 92,206,508 2.9645 54.68 54.31 54.68 51.40 55.22 1,706,594 54.030 1.01%
2014-05-09 0 2.970 2.970 2.980 2.960 3.250 33,121,000 100,607,730 3.0376 54.13 54.13 54.31 53.95 59.23 1,817,261 55.362 -9.45%
2014-05-08 0 3.280 3.240 3.300 3.110 3.440 21,232,000 68,830,740 3.2418 59.78 59.05 60.15 56.68 62.70 1,164,943 59.085 -3.24%
2014-05-07 0 3.390 3.380 3.400 3.360 3.500 4,265,273 14,560,008 3.4136 61.79 61.60 61.97 61.24 63.79 234,024 62.216 -2.87%
2014-05-05 0 3.490 3.470 3.480 3.320 3.540 7,930,000 27,345,440 3.4484 63.61 63.24 63.43 60.51 64.52 435,098 62.849 1.45%
2014-05-02 0 3.440 3.410 3.440 3.350 3.520 7,064,000 24,288,480 3.4383 62.70 62.15 62.70 61.06 64.15 387,583 62.667 2.69%
2014-04-30 0 3.350 3.320 3.350 3.250 3.430 15,497,738 51,534,754 3.3253 61.06 60.51 61.06 59.23 62.51 850,320 60.606 -1.76%
2014-04-29 0 3.410 3.400 3.410 3.220 3.650 31,846,523 108,123,888 3.3952 62.15 61.97 62.15 58.69 66.52 1,747,334 61.879 -6.83%
2014-04-28 0 3.660 3.650 3.670 3.630 3.760 8,362,000 30,726,560 3.6745 66.71 66.52 66.89 66.16 68.53 458,801 66.971 -3.43%
2014-04-25 0 3.790 3.780 3.790 3.760 3.910 9,507,046 36,331,356 3.8215 69.08 68.89 69.08 68.53 71.26 521,626 69.650 -2.07%
2014-04-24 0 3.870 3.850 3.870 3.770 3.930 14,889,000 57,483,659 3.8608 70.53 70.17 70.53 68.71 71.63 816,920 70.366 2.11%
2014-04-23 0 3.790 3.770 3.780 3.720 3.840 13,968,000 52,731,440 3.7752 69.08 68.71 68.89 67.80 69.99 766,387 68.805 1.88%
2014-04-22 0 3.720 3.730 3.740 3.530 3.770 13,218,000 48,767,900 3.6895 67.80 67.98 68.16 64.34 68.71 725,237 67.244 5.68%
2014-04-17 0 3.520 3.510 3.530 3.480 3.560 11,690,889 41,060,395 3.5122 64.15 63.97 64.34 63.43 64.88 641,448 64.012 1.73%
2014-04-16 0 3.460 3.450 3.480 3.370 3.660 27,716,100 95,916,201 3.4607 63.06 62.88 63.43 61.42 66.71 1,520,709 63.073 -4.42%
2014-04-15 0 3.620 3.630 3.640 3.610 3.770 10,740,000 39,299,020 3.6591 65.98 66.16 66.34 65.80 68.71 589,275 66.690 -2.95%
2014-04-14 0 3.730 3.730 3.750 3.600 3.760 14,320,516 53,118,867 3.7093 67.98 67.98 68.35 65.61 68.53 785,729 67.605 1.36%
2014-04-11 0 3.680 3.660 3.680 3.610 3.870 32,676,500 120,938,040 3.7011 67.07 66.71 67.07 65.80 70.53 1,792,873 67.455 -4.91%
2014-04-10 0 3.870 3.880 3.900 3.820 3.970 18,926,000 73,527,960 3.8850 70.53 70.72 71.08 69.62 72.36 1,038,419 70.808 -0.51%
2014-04-09 0 3.890 3.860 3.890 3.860 3.930 15,604,676 60,797,136 3.8961 70.90 70.35 70.90 70.35 71.63 856,187 71.009 0.52%
2014-04-08 0 3.870 3.870 3.880 3.820 3.970 32,956,000 128,186,940 3.8896 70.53 70.53 70.72 69.62 72.36 1,808,208 70.892 -3.25%
2014-04-07 0 4.000 3.990 4.000 3.960 4.110 15,656,000 62,634,840 4.0007 72.90 72.72 72.90 72.17 74.91 859,003 72.916 -1.96%
2014-04-04 0 4.080 4.070 4.090 4.000 4.260 29,311,619 120,643,986 4.1159 74.36 74.18 74.54 72.90 77.64 1,608,251 75.016 0.74%
2014-04-03 0 4.050 4.030 4.050 3.910 4.080 34,704,000 138,848,492 4.0009 73.81 73.45 73.81 71.26 74.36 1,904,116 72.920 4.65%
2014-04-02 0 3.870 3.870 3.880 3.850 4.120 36,474,000 144,091,128 3.9505 70.53 70.53 70.72 70.17 75.09 2,001,231 72.001 -5.61%
2014-04-01 0 4.100 4.090 4.100 3.800 4.120 44,635,000 179,103,520 4.0126 74.73 74.54 74.73 69.26 75.09 2,449,004 73.133 7.61%
2014-03-31 0 3.810 3.800 3.830 3.770 3.890 11,336,600 43,283,344 3.8180 69.44 69.26 69.80 68.71 70.90 622,009 69.586 1.33%
2014-03-28 0 3.760 3.760 3.770 3.730 3.860 13,696,000 51,938,300 3.7922 68.53 68.53 68.71 67.98 70.35 751,463 69.116 -0.79%
2014-03-27 0 3.790 3.790 3.810 3.750 4.080 36,237,583 140,667,712 3.8818 69.08 69.08 69.44 68.35 74.36 1,988,260 70.749 -4.05%
2014-03-26 0 3.950 3.930 3.940 3.720 3.960 37,104,594 142,390,459 3.8375 71.99 71.63 71.81 67.80 72.17 2,035,830 69.942 4.22%
2014-03-25 0 3.790 3.790 3.800 3.750 4.070 45,019,200 175,482,452 3.8979 69.08 69.08 69.26 68.35 74.18 2,470,084 71.043 -3.81%
2014-03-24 0 3.940 3.950 3.960 3.920 4.670 93,555,566 379,204,605 4.0533 71.81 71.99 72.17 71.45 85.11 5,133,145 73.874 -12.44%
2014-03-21 0 4.500 4.500 4.510 4.380 4.970 54,668,700 251,054,254 4.5923 82.02 82.02 82.20 79.83 90.58 2,999,526 83.698 -5.66%
2014-03-20 0 4.770 4.760 4.770 4.750 5.020 21,697,000 105,614,360 4.8677 86.94 86.75 86.94 86.57 91.49 1,190,457 88.718 -2.85%
2014-03-19 0 4.910 4.900 4.930 4.660 5.020 42,785,372 208,635,852 4.8763 89.49 89.31 89.85 84.93 91.49 2,347,520 88.875 6.05%
2014-03-18 0 4.630 4.600 4.650 4.550 4.700 18,226,800 84,442,600 4.6329 84.39 83.84 84.75 82.93 85.66 1,000,056 84.438 0.00%
2014-03-17 0 4.630 4.620 4.640 4.520 4.710 15,998,434 73,836,597 4.6152 84.39 84.20 84.57 82.38 85.84 877,792 84.116 1.09%
2014-03-14 0 4.580 4.570 4.580 4.510 4.820 34,271,000 157,853,958 4.6061 83.47 83.29 83.47 82.20 87.85 1,880,359 83.949 -5.76%
2014-03-13 0 4.860 4.850 4.880 4.800 5.170 21,604,000 107,918,560 4.9953 88.58 88.40 88.94 87.48 94.23 1,185,354 91.043 -4.33%
2014-03-12 0 5.080 5.070 5.080 4.750 5.110 30,718,000 153,329,740 4.9915 92.59 92.40 92.59 86.57 93.13 1,685,415 90.974 2.63%
2014-03-11 0 4.950 4.950 4.960 4.620 4.970 33,750,000 164,509,320 4.8744 90.22 90.22 90.40 84.20 90.58 1,851,773 88.839 7.84%
2014-03-10 0 4.590 4.580 4.620 4.580 4.850 32,832,200 153,425,002 4.6730 83.66 83.47 84.20 83.47 88.40 1,801,416 85.169 -2.55%
2014-03-07 0 4.710 4.710 4.720 4.610 5.160 76,380,000 364,030,736 4.7660 85.84 85.84 86.03 84.02 94.05 4,190,768 86.865 -8.72%
2014-03-06 0 5.160 5.140 5.170 5.050 5.320 15,495,610 79,685,354 5.1424 94.05 93.68 94.23 92.04 96.96 850,203 93.725 -1.34%
2014-03-05 0 5.230 5.220 5.230 5.080 5.250 18,075,000 93,487,030 5.1722 95.32 95.14 95.32 92.59 95.69 991,727 94.267 4.18%
2014-03-04 0 5.020 5.020 5.030 5.000 5.320 33,041,355 170,990,510 5.1750 91.49 91.49 91.68 91.13 96.96 1,812,891 94.319 -1.76%
2014-03-03 0 5.110 5.110 5.120 5.100 5.320 25,966,000 135,159,572 5.2053 93.13 93.13 93.32 92.95 96.96 1,424,685 94.870 -1.92%
2014-02-28 0 5.210 5.220 5.230 5.100 5.360 37,063,600 195,521,632 5.2753 94.96 95.14 95.32 92.95 97.69 2,033,581 96.146 1.56%
2014-02-27 0 5.130 5.110 5.130 4.960 5.200 33,215,000 169,805,000 5.1123 93.50 93.13 93.50 90.40 94.77 1,822,419 93.176 1.18%
2014-02-26 0 5.070 5.060 5.070 4.570 5.100 77,342,000 378,089,174 4.8885 92.40 92.22 92.40 83.29 92.95 4,243,550 89.097 13.42%
2014-02-25 0 4.470 4.490 4.500 4.390 4.740 16,820,000 76,245,620 4.5330 81.47 81.83 82.02 80.01 86.39 922,869 82.618 -3.87%
2014-02-24 0 4.650 4.640 4.650 4.570 4.780 11,022,000 51,149,280 4.6407 84.75 84.57 84.75 83.29 87.12 604,748 84.580 -0.43%
2014-02-21 0 4.670 4.650 4.700 4.550 4.800 18,828,000 88,541,408 4.7026 85.11 84.75 85.66 82.93 87.48 1,033,042 85.709 2.41%
2014-02-20 0 4.560 4.550 4.560 4.410 4.670 18,924,926 85,811,275 4.5343 83.11 82.93 83.11 80.38 85.11 1,038,360 82.641 2.24%
2014-02-19 0 4.460 4.450 4.470 4.440 4.720 26,377,000 119,054,360 4.5136 81.29 81.10 81.47 80.92 86.03 1,447,236 82.263 -3.46%
2014-02-18 0 4.620 4.610 4.620 4.580 4.790 17,128,000 79,789,240 4.6584 84.20 84.02 84.20 83.47 87.30 939,768 84.903 -3.55%
2014-02-17 0 4.790 4.770 4.790 4.680 4.830 16,822,000 80,420,132 4.7807 87.30 86.94 87.30 85.30 88.03 922,978 87.131 1.91%
2014-02-14 0 4.700 4.680 4.700 4.630 4.820 13,386,000 62,942,520 4.7021 85.66 85.30 85.66 84.39 87.85 734,454 85.700 -0.42%
2014-02-13 0 4.720 4.720 4.730 4.630 4.840 22,068,500 105,148,803 4.7647 86.03 86.03 86.21 84.39 88.21 1,210,840 86.840 1.94%
2014-02-12 0 4.630 4.630 4.640 4.520 4.840 30,379,400 140,955,586 4.6398 84.39 84.39 84.57 82.38 88.21 1,666,837 84.565 -2.11%
2014-02-11 0 4.730 4.720 4.740 4.710 4.950 20,328,772 97,711,241 4.8065 86.21 86.03 86.39 85.84 90.22 1,115,386 87.603 -3.27%
2014-02-10 0 4.890 4.880 4.890 4.500 4.960 60,137,471 292,026,700 4.8560 89.12 88.94 89.12 82.02 90.40 3,299,583 88.504 7.95%
2014-02-07 0 4.530 4.530 4.550 4.410 4.620 23,760,000 107,006,900 4.5037 82.56 82.56 82.93 80.38 84.20 1,303,648 82.083 1.34%
2014-02-06 0 4.470 4.470 4.490 4.300 4.770 32,611,266 146,080,833 4.4795 81.47 81.47 81.83 78.37 86.94 1,789,294 81.642 -3.66%
2014-02-05 0 4.640 4.630 4.640 4.470 4.850 88,131,000 414,262,260 4.7005 84.57 84.39 84.57 81.47 88.40 4,835,514 85.671 4.74%
2014-02-04 0 4.430 4.430 4.440 4.080 4.460 74,348,500 323,339,090 4.3490 80.74 80.74 80.92 74.36 81.29 4,079,305 79.263 5.73%
2014-01-30 0 4.190 4.180 4.190 3.630 4.200 45,803,000 183,961,180 4.0164 76.37 76.18 76.37 66.16 76.55 2,513,089 73.201 10.26%
2014-01-29 0 3.800 3.800 3.810 3.720 3.880 24,620,000 93,773,740 3.8088 69.26 69.26 69.44 67.80 70.72 1,350,834 69.419 3.26%
2014-01-28 0 3.680 3.670 3.680 3.500 3.770 16,946,000 62,551,700 3.6912 67.07 66.89 67.07 63.79 68.71 929,782 67.276 3.08%
2014-01-27 0 3.570 3.560 3.570 3.450 3.680 23,093,906 82,540,899 3.5741 65.07 64.88 65.07 62.88 67.07 1,267,101 65.142 -3.51%
2014-01-24 0 3.700 3.700 3.710 3.320 3.860 61,354,500 225,631,640 3.6775 67.44 67.44 67.62 60.51 70.35 3,366,358 67.025 7.56%
2014-01-23 0 3.440 3.430 3.450 3.400 3.600 34,682,924 119,862,866 3.4560 62.70 62.51 62.88 61.97 65.61 1,902,960 62.988 -2.27%
2014-01-22 0 3.520 3.510 3.520 3.450 3.640 37,675,000 132,161,220 3.5079 64.15 63.97 64.15 62.88 66.34 2,067,127 63.935 -3.30%
2014-01-21 0 3.640 3.620 3.630 3.600 3.880 32,953,100 121,296,035 3.6809 66.34 65.98 66.16 65.61 70.72 1,808,049 67.087 -4.21%
2014-01-20 0 3.800 3.790 3.800 3.750 3.920 37,903,327 145,338,909 3.8345 69.26 69.08 69.26 68.35 71.45 2,079,655 69.886 2.15%
2014-01-17 0 3.720 3.720 3.730 3.670 3.930 55,814,000 214,408,843 3.8415 67.80 67.80 67.98 66.89 71.63 3,062,366 70.014 0.54%
2014-01-16 0 3.700 3.690 3.710 3.610 3.900 52,370,900 197,780,575 3.7765 67.44 67.25 67.62 65.80 71.08 2,873,452 68.830 -2.12%
2014-01-15 0 3.780 3.770 3.780 3.320 3.800 97,846,800 353,174,972 3.6095 68.89 68.71 68.89 60.51 69.26 5,368,594 65.785 14.20%
2014-01-14 0 3.310 3.300 3.310 3.220 3.370 50,477,222 166,968,663 3.3078 60.33 60.15 60.33 58.69 61.42 2,769,551 60.287 1.85%
2014-01-13 0 3.250 3.230 3.250 3.090 3.290 42,701,000 137,345,260 3.2164 59.23 58.87 59.23 56.32 59.96 2,342,890 58.622 5.52%
2014-01-10 0 3.080 3.080 3.100 3.050 3.220 24,748,416 77,419,025 3.1282 56.14 56.14 56.50 55.59 58.69 1,357,880 57.015 -1.91%
2014-01-09 0 3.140 3.130 3.140 2.980 3.250 59,654,000 187,771,560 3.1477 57.23 57.05 57.23 54.31 59.23 3,273,056 57.369 2.28%
2014-01-08 0 3.070 3.070 3.080 2.730 3.090 103,850,000 310,695,360 2.9918 55.95 55.95 56.14 49.76 56.32 5,697,974 54.527 12.87%
2014-01-07 0 2.720 2.720 2.730 2.720 2.890 37,227,754 104,191,790 2.7988 49.57 49.57 49.76 49.57 52.67 2,042,588 51.010 -3.20%
2014-01-06 0 2.810 2.810 2.820 2.450 2.830 75,208,706 202,248,930 2.6892 51.21 51.21 51.40 44.65 51.58 4,126,502 49.012 16.60%
2014-01-03 0 2.410 2.400 2.420 2.390 2.470 9,746,000 23,570,360 2.4185 43.92 43.74 44.11 43.56 45.02 534,737 44.078 -3.21%
2014-01-02 0 2.490 2.490 2.510 2.460 2.560 5,568,000 13,919,240 2.4999 45.38 45.38 45.75 44.84 46.66 305,501 45.562 -1.97%
2013-12-31 0 2.540 2.520 2.540 2.450 2.580 6,005,000 15,126,110 2.5189 46.29 45.93 46.29 44.65 47.02 329,478 45.909 2.01%
2013-12-30 0 2.490 2.480 2.490 2.420 2.500 7,528,000 18,574,560 2.4674 45.38 45.20 45.38 44.11 45.56 413,041 44.970 3.32%
2013-12-27 0 2.410 2.400 2.410 2.340 2.430 6,424,000 15,269,120 2.3769 43.92 43.74 43.92 42.65 44.29 352,468 43.321 1.26%
2013-12-24 0 2.380 2.380 2.390 2.350 2.380 4,032,700 9,554,157 2.3692 43.38 43.38 43.56 42.83 43.38 221,264 43.180 1.28%
2013-12-23 0 2.350 2.340 2.350 2.340 2.430 7,046,475 16,799,652 2.3841 42.83 42.65 42.83 42.65 44.29 386,621 43.452 -0.84%
2013-12-20 0 2.370 2.360 2.380 2.340 2.470 13,044,800 31,034,056 2.3790 43.20 43.01 43.38 42.65 45.02 715,734 43.360 -2.87%
2013-12-19 0 2.440 2.420 2.440 2.420 2.530 4,880,000 11,985,240 2.4560 44.47 44.11 44.47 44.11 46.11 267,753 44.762 -0.41%
2013-12-18 0 2.450 2.450 2.460 2.430 2.530 6,618,000 16,322,960 2.4664 44.65 44.65 44.84 44.29 46.11 363,112 44.953 -2.78%
2013-12-17 0 2.520 2.510 2.520 2.500 2.600 8,798,000 22,242,780 2.5282 45.93 45.75 45.93 45.56 47.39 482,723 46.078 -1.18%
2013-12-16 0 2.550 2.550 2.560 2.540 2.610 7,264,000 18,609,040 2.5618 46.48 46.48 46.66 46.29 47.57 398,556 46.691 -2.30%
2013-12-13 0 2.610 2.610 2.620 2.530 2.650 26,520,000 68,151,880 2.5698 47.57 47.57 47.75 46.11 48.30 1,455,082 46.837 3.57%
2013-12-12 0 2.520 2.520 2.530 2.500 2.620 11,152,000 28,436,340 2.5499 45.93 45.93 46.11 45.56 47.75 611,881 46.474 -1.95%
2013-12-11 0 2.570 2.550 2.570 2.550 2.610 9,852,000 25,388,040 2.5769 46.84 46.48 46.84 46.48 47.57 540,553 46.967 -0.77%
2013-12-10 0 2.590 2.580 2.590 2.550 2.630 11,508,000 29,767,056 2.5866 47.20 47.02 47.20 46.48 47.93 631,413 47.144 -0.38%
2013-12-09 0 2.600 2.600 2.610 2.590 2.730 10,914,000 28,774,100 2.6364 47.39 47.39 47.57 47.20 49.76 598,822 48.051 -3.35%
2013-12-06 0 2.690 2.690 2.700 2.680 2.800 16,944,848 45,862,174 2.7066 49.03 49.03 49.21 48.85 51.03 929,719 49.329 -3.24%
2013-12-05 0 2.780 2.770 2.780 2.750 2.820 34,634,000 96,493,720 2.7861 50.67 50.49 50.67 50.12 51.40 1,900,276 50.779 3.35%
2013-12-04 0 2.690 2.680 2.690 2.570 2.700 20,140,000 53,611,240 2.6619 49.03 48.85 49.03 46.84 49.21 1,105,028 48.516 1.89%
2013-12-03 0 2.640 2.630 2.640 2.600 2.700 21,355,628 56,542,115 2.6476 48.12 47.93 48.12 47.39 49.21 1,171,727 48.255 -0.75%
2013-12-02 0 2.660 2.650 2.660 2.400 2.670 54,415,124 140,348,560 2.5792 48.48 48.30 48.48 43.74 48.66 2,985,613 47.008 9.92%
2013-11-29 0 2.420 2.420 2.430 2.390 2.520 29,614,000 71,897,500 2.4278 44.11 44.11 44.29 43.56 45.93 1,624,841 44.249 -5.47%
2013-11-28 1 - - - - - 0 0 - 46.66 - - - - 0 - 0.00%
2013-11-27 1 2.560 2.550 2.570 2.440 2.570 12,304,000 31,052,360 2.5238 46.66 46.48 46.84 44.47 46.84 675,088 45.998 4.92%
2013-11-26 0 2.440 2.430 2.440 2.430 2.480 10,088,000 24,599,004 2.4384 44.47 44.29 44.47 44.29 45.20 553,502 44.443 -1.21%
2013-11-25 0 2.470 2.460 2.470 2.460 2.560 18,424,000 45,838,240 2.4880 45.02 44.84 45.02 44.84 46.66 1,010,876 45.345 -2.76%
2013-11-22 0 2.540 2.530 2.540 2.530 2.570 7,994,323 20,323,472 2.5422 46.29 46.11 46.29 46.11 46.84 438,627 46.334 0.40%
2013-11-21 0 2.530 2.530 2.540 2.520 2.610 15,208,000 38,736,992 2.5471 46.11 46.11 46.29 45.93 47.57 834,423 46.424 -2.32%
2013-11-20 0 2.590 2.580 2.590 2.550 2.620 15,044,000 38,836,256 2.5815 47.20 47.02 47.20 46.48 47.75 825,424 47.050 1.17%
2013-11-19 0 2.560 2.560 2.570 2.550 2.650 21,406,000 55,318,324 2.5842 46.66 46.66 46.84 46.48 48.30 1,174,490 47.100 -3.40%
2013-11-18 0 2.650 2.650 2.660 2.560 2.720 22,318,000 58,443,980 2.6187 48.30 48.30 48.48 46.66 49.57 1,224,529 47.728 -0.75%
2013-11-15 0 2.670 2.660 2.670 2.630 2.850 26,410,000 71,446,200 2.7053 48.66 48.48 48.66 47.93 51.94 1,449,047 49.306 -5.99%
2013-11-14 0 2.840 2.840 2.850 2.790 2.880 4,888,000 13,929,180 2.8497 51.76 51.76 51.94 50.85 52.49 268,192 51.937 1.43%
2013-11-13 0 2.800 2.790 2.800 2.750 2.820 7,972,000 22,076,080 2.7692 51.03 50.85 51.03 50.12 51.40 437,402 50.471 -0.71%
2013-11-12 0 2.820 2.820 2.830 2.820 2.880 4,664,000 13,257,440 2.8425 51.40 51.40 51.58 51.40 52.49 255,901 51.807 -1.74%
2013-11-11 0 2.870 2.870 2.880 2.840 2.880 3,867,662 11,064,786 2.8608 52.31 52.31 52.49 51.76 52.49 212,208 52.141 0.35%
2013-11-08 0 2.860 2.850 2.860 2.850 2.920 9,029,062 26,025,421 2.8824 52.13 51.94 52.13 51.94 53.22 495,401 52.534 -2.72%
2013-11-07 0 2.940 2.940 2.950 2.890 3.000 8,375,900 24,693,865 2.9482 53.58 53.58 53.77 52.67 54.68 459,563 53.733 -1.67%
2013-11-06 0 2.990 2.980 2.990 2.900 2.990 14,562,000 42,963,388 2.9504 54.50 54.31 54.50 52.85 54.50 798,978 53.773 3.10%
2013-11-05 0 2.900 2.900 2.910 2.850 2.910 4,932,000 14,248,680 2.8890 52.85 52.85 53.04 51.94 53.04 270,606 52.655 0.69%
2013-11-04 0 2.880 2.880 2.890 2.840 2.900 8,051,588 23,134,417 2.8733 52.49 52.49 52.67 51.76 52.85 441,769 52.368 1.41%
2013-11-01 0 2.840 2.840 2.850 2.830 2.900 9,056,000 25,926,000 2.8629 51.76 51.76 51.94 51.58 52.85 496,879 52.178 -2.07%
2013-10-31 0 2.900 2.890 2.900 2.820 2.940 10,544,000 30,508,760 2.8935 52.85 52.67 52.85 51.40 53.58 578,521 52.736 2.11%
2013-10-30 0 2.840 2.830 2.850 2.800 2.900 7,532,000 21,490,560 2.8532 51.76 51.58 51.94 51.03 52.85 413,261 52.002 0.71%
2013-10-29 0 2.820 2.820 2.830 2.820 2.900 6,308,000 17,902,760 2.8381 51.40 51.40 51.58 51.40 52.85 346,103 51.727 -2.08%
2013-10-28 0 2.880 2.870 2.890 2.800 2.900 10,654,000 30,425,560 2.8558 52.49 52.31 52.67 51.03 52.85 584,557 52.049 2.13%
2013-10-25 0 2.820 2.820 2.830 2.820 2.920 14,295,500 40,782,100 2.8528 51.40 51.40 51.58 51.40 53.22 784,356 51.994 -2.42%
2013-10-24 0 2.890 2.890 2.900 2.860 2.950 10,695,500 30,823,245 2.8819 52.67 52.67 52.85 52.13 53.77 586,834 52.525 -1.03%
2013-10-23 0 2.920 2.910 2.920 2.900 2.990 20,468,601 60,194,748 2.9408 53.22 53.04 53.22 52.85 54.50 1,123,058 53.599 1.04%
2013-10-22 0 2.890 2.890 2.900 2.850 3.130 59,899,902 174,488,304 2.9130 52.67 52.67 52.85 51.94 57.05 3,286,548 53.092 -6.77%
2013-10-21 0 3.100 3.090 3.100 3.090 3.160 16,098,003 50,347,429 3.1276 56.50 56.32 56.50 56.32 57.59 883,255 57.002 0.00%
2013-10-18 0 3.100 3.090 3.110 3.070 3.120 8,911,000 27,511,210 3.0873 56.50 56.32 56.68 55.95 56.86 488,923 56.269 0.32%
2013-10-17 0 3.090 3.080 3.090 3.080 3.160 11,530,000 35,895,260 3.1132 56.32 56.14 56.32 56.14 57.59 632,620 56.741 0.32%
2013-10-16 0 3.080 3.070 3.080 3.070 3.120 12,570,127 38,722,776 3.0805 56.14 55.95 56.14 55.95 56.86 689,689 56.145 -0.96%
2013-10-15 0 3.110 3.110 3.120 3.100 3.180 11,354,005 35,629,555 3.1381 56.68 56.68 56.86 56.50 57.96 622,964 57.194 -0.96%
2013-10-11 0 3.140 3.130 3.140 3.110 3.180 9,736,005 30,606,655 3.1437 57.23 57.05 57.23 56.68 57.96 534,189 57.296 0.96%
2013-10-10 0 3.110 3.110 3.120 3.070 3.170 17,864,000 55,531,560 3.1086 56.68 56.68 56.86 55.95 57.78 980,150 56.656 -0.96%
2013-10-09 0 3.140 3.140 3.160 3.130 3.230 16,464,100 52,146,861 3.1673 57.23 57.23 57.59 57.05 58.87 903,341 57.727 -2.79%
2013-10-08 0 3.230 3.240 3.250 3.140 3.270 26,886,006 86,346,899 3.2116 58.87 59.05 59.23 57.23 59.60 1,475,164 58.534 2.87%
2013-10-07 0 3.140 3.130 3.140 3.120 3.210 15,744,000 49,750,480 3.1600 57.23 57.05 57.23 56.86 58.50 863,831 57.593 0.32%
2013-10-04 0 3.130 3.120 3.130 3.120 3.230 23,644,660 74,991,512 3.1716 57.05 56.86 57.05 56.86 58.87 1,297,320 57.805 -1.26%
2013-10-03 0 3.170 3.170 3.180 3.110 3.210 24,460,000 77,667,040 3.1753 57.78 57.78 57.96 56.68 58.50 1,342,055 57.872 1.93%
2013-10-02 0 3.110 3.100 3.120 3.080 3.150 11,327,202 35,413,558 3.1264 56.68 56.50 56.86 56.14 57.41 621,493 56.981 0.32%
2013-09-30 0 3.100 3.070 3.110 3.030 3.120 9,268,000 28,605,640 3.0865 56.50 55.95 56.68 55.22 56.86 508,511 56.254 0.98%
2013-09-27 0 3.070 3.050 3.070 3.040 3.130 24,054,503 73,739,934 3.0655 55.95 55.59 55.95 55.41 57.05 1,319,807 55.872 -0.97%
2013-09-26 0 3.100 3.100 3.120 3.100 3.280 35,044,006 110,480,719 3.1526 56.50 56.50 56.86 56.50 59.78 1,922,771 57.459 -5.20%
2013-09-25 0 3.270 3.260 3.270 3.190 3.300 37,358,005 121,905,735 3.2632 59.60 59.42 59.60 58.14 60.15 2,049,734 59.474 2.51%
2013-09-24 0 3.190 3.170 3.190 3.130 3.220 21,784,000 69,326,960 3.1825 58.14 57.78 58.14 57.05 58.69 1,195,230 58.003 0.63%
2013-09-23 0 3.170 3.160 3.170 3.110 3.200 10,952,900 34,449,160 3.1452 57.78 57.59 57.78 56.68 58.32 600,957 57.324 1.93%
2013-09-19 0 3.110 3.110 3.130 3.070 3.160 9,472,000 29,470,160 3.1113 56.68 56.68 57.05 55.95 57.59 519,703 56.706 0.97%
2013-09-18 0 3.080 3.070 3.090 3.060 3.110 4,552,000 14,042,640 3.0849 56.14 55.95 56.32 55.77 56.68 249,756 56.225 0.33%
2013-09-17 0 3.070 3.070 3.080 3.030 3.130 15,213,996 46,734,477 3.0718 55.95 55.95 56.14 55.22 57.05 834,752 55.986 -1.29%
2013-09-16 0 3.110 3.110 3.120 3.100 3.160 8,716,000 27,197,968 3.1205 56.68 56.68 56.86 56.50 57.59 478,224 56.873 0.32%
2013-09-13 0 3.120 3.120 3.130 3.090 3.190 14,232,000 44,512,560 3.1276 56.50 56.50 56.68 55.96 57.77 785,910 56.638 -2.80%
2013-09-12 0 3.210 3.200 3.210 3.080 3.270 46,649,300 149,386,750 3.2023 58.13 57.95 58.13 55.78 59.22 2,576,036 57.991 4.22%
2013-09-11 0 3.080 3.070 3.080 3.050 3.130 12,672,008 39,180,233 3.0919 55.78 55.59 55.78 55.23 56.68 699,765 55.991 0.00%
2013-09-10 0 3.080 3.070 3.080 3.040 3.180 21,523,302 66,297,520 3.0803 55.78 55.59 55.78 55.05 57.59 1,188,545 55.780 -1.60%
2013-09-09 0 3.130 3.120 3.130 3.110 3.200 17,108,000 53,849,840 3.1476 56.68 56.50 56.68 56.32 57.95 944,726 57.000 0.97%
2013-09-06 0 3.100 3.090 3.100 3.050 3.110 13,148,301 40,347,653 3.0687 56.14 55.96 56.14 55.23 56.32 726,067 55.570 0.32%
2013-09-05 0 3.090 3.090 3.100 3.030 3.240 57,636,000 178,466,600 3.0964 55.96 55.96 56.14 54.87 58.67 3,182,736 56.073 -3.74%
2013-09-04 0 3.210 3.210 3.220 3.200 3.340 27,678,001 90,631,803 3.2745 58.13 58.13 58.31 57.95 60.48 1,528,416 59.298 -2.13%
2013-09-03 0 3.280 3.290 3.300 3.120 3.370 52,773,000 173,206,750 3.2821 59.40 59.58 59.76 56.50 61.03 2,914,195 59.436 4.79%
2013-09-02 0 3.130 3.130 3.140 3.110 3.230 9,534,000 30,120,760 3.1593 56.68 56.68 56.86 56.32 58.49 526,480 57.212 -0.63%
2013-08-30 0 3.150 3.140 3.150 3.110 3.250 24,456,000 78,174,760 3.1965 57.04 56.86 57.04 56.32 58.85 1,350,493 57.886 -0.63%
2013-08-29 0 3.170 3.160 3.170 3.020 3.180 27,528,000 86,247,648 3.1331 57.41 57.22 57.41 54.69 57.59 1,520,133 56.737 3.59%
2013-08-28 0 3.060 3.060 3.070 3.010 3.130 20,841,000 64,000,830 3.0709 55.41 55.41 55.59 54.51 56.68 1,150,868 55.611 -3.16%
2013-08-27 0 3.160 3.150 3.160 3.080 3.210 18,631,500 58,542,261 3.1421 57.22 57.04 57.22 55.78 58.13 1,028,856 56.900 0.32%
2013-08-26 0 3.150 3.140 3.150 3.140 3.250 11,136,000 35,405,800 3.1794 57.04 56.86 57.04 56.86 58.85 614,945 57.576 -0.63%
2013-08-23 0 3.170 3.160 3.170 3.070 3.280 30,463,165 96,328,678 3.1621 57.41 57.22 57.41 55.59 59.40 1,682,216 57.263 -2.16%
2013-08-22 0 3.240 3.240 3.250 3.130 3.330 78,673,000 253,473,935 3.2219 58.67 58.67 58.85 56.68 60.30 4,344,427 58.345 1.89%
2013-08-21 0 3.180 3.200 3.250 2.730 3.250 84,144,000 246,507,760 2.9296 57.59 57.95 58.85 49.44 58.85 4,646,543 53.052 17.78%
2013-08-20 0 2.700 2.700 2.710 2.700 2.900 23,565,000 65,517,500 2.7803 48.89 48.89 49.08 48.89 52.52 1,301,291 50.348 -6.57%
2013-08-19 0 2.890 2.890 2.900 2.820 2.940 25,958,000 75,287,028 2.9003 52.33 52.33 52.52 51.07 53.24 1,433,435 52.522 2.85%
2013-08-16 0 2.810 2.810 2.820 2.750 2.850 37,182,400 104,211,040 2.8027 50.89 50.89 51.07 49.80 51.61 2,053,261 50.754 1.08%
2013-08-15 0 2.780 2.780 2.790 2.650 2.820 43,322,000 120,621,060 2.7843 50.34 50.34 50.52 47.99 51.07 2,392,298 50.421 4.51%
2013-08-13 0 2.660 2.660 2.670 2.640 2.730 16,304,000 43,566,760 2.6722 48.17 48.17 48.35 47.81 49.44 900,328 48.390 -2.21%
2013-08-12 0 2.720 2.710 2.720 2.650 2.750 13,900,000 37,735,040 2.7148 49.26 49.08 49.26 47.99 49.80 767,576 49.161 1.12%
2013-08-09 0 2.690 2.670 2.680 2.600 2.690 15,116,000 40,238,160 2.6620 48.71 48.35 48.53 47.08 48.71 834,726 48.205 3.86%
2013-08-08 0 2.590 2.580 2.590 2.550 2.630 7,592,000 19,579,120 2.5789 46.90 46.72 46.90 46.18 47.63 419,240 46.701 0.00%
2013-08-07 0 2.590 2.590 2.600 2.580 2.720 19,253,999 50,884,377 2.6428 46.90 46.90 47.08 46.72 49.26 1,063,231 47.858 -4.78%
2013-08-06 0 2.720 2.720 2.730 2.560 2.740 29,484,000 78,745,440 2.6708 49.26 49.26 49.44 46.36 49.62 1,628,146 48.365 3.03%
2013-08-05 0 2.640 2.640 2.650 2.470 2.660 24,068,000 62,458,944 2.5951 47.81 47.81 47.99 44.73 48.17 1,329,067 46.995 6.45%
2013-08-02 0 2.480 2.470 2.490 2.450 2.550 8,504,000 21,159,620 2.4882 44.91 44.73 45.09 44.37 46.18 469,602 45.059 -0.40%
2013-08-01 0 2.490 2.480 2.500 2.430 2.530 11,052,000 27,439,660 2.4828 45.09 44.91 45.27 44.00 45.82 610,306 44.960 -0.40%
2013-07-31 0 2.500 2.480 2.500 2.460 2.520 6,012,000 14,990,200 2.4934 45.27 44.91 45.27 44.55 45.63 331,991 45.152 1.63%
2013-07-30 0 2.460 2.460 2.470 2.450 2.510 6,858,000 16,944,860 2.4708 44.55 44.55 44.73 44.37 45.45 378,708 44.744 -1.60%
2013-07-29 0 2.500 2.490 2.500 2.480 2.600 9,778,006 24,559,595 2.5117 45.27 45.09 45.27 44.91 47.08 539,954 45.485 -3.85%
2013-07-26 0 2.600 2.590 2.610 2.570 2.650 10,562,000 27,575,160 2.6108 47.08 46.90 47.26 46.54 47.99 583,248 47.279 0.78%
2013-07-25 0 2.580 2.570 2.580 2.560 2.630 6,992,005 18,114,452 2.5907 46.72 46.54 46.72 46.36 47.63 386,108 46.916 -1.53%
2013-07-24 0 2.620 2.610 2.620 2.530 2.630 13,108,000 33,848,120 2.5822 47.45 47.26 47.45 45.82 47.63 723,841 46.762 3.56%
2013-07-23 0 2.530 2.530 2.540 2.460 2.580 17,752,003 45,042,167 2.5373 45.82 45.82 46.00 44.55 46.72 980,289 45.948 3.69%
2013-07-22 0 2.440 2.430 2.440 2.380 2.500 24,624,000 60,379,960 2.4521 44.19 44.00 44.19 43.10 45.27 1,359,770 44.405 2.52%
2013-07-19 0 2.380 2.380 2.390 2.330 2.630 53,982,709 132,165,250 2.4483 43.10 43.10 43.28 42.19 47.63 2,980,997 44.336 -8.11%
2013-07-18 0 2.590 2.590 2.600 2.580 2.730 22,620,000 59,592,724 2.6345 46.90 46.90 47.08 46.72 49.44 1,249,106 47.708 -3.36%
2013-07-17 0 2.680 2.680 2.690 2.670 2.770 24,930,000 67,630,240 2.7128 48.53 48.53 48.71 48.35 50.16 1,376,668 49.126 -4.63%
2013-07-16 0 2.810 2.800 2.810 2.790 2.930 18,968,850 53,826,551 2.8376 50.89 50.71 50.89 50.52 53.06 1,047,485 51.386 -5.39%
2013-07-15 0 2.970 2.970 2.980 2.880 3.020 9,936,000 29,581,540 2.9772 53.78 53.78 53.96 52.15 54.69 548,679 53.914 1.37%
2013-07-12 0 2.930 2.920 2.940 2.860 2.960 17,740,000 51,866,680 2.9237 53.06 52.88 53.24 51.79 53.60 979,626 52.945 1.38%
2013-07-11 0 2.890 2.890 2.900 2.660 2.900 23,140,000 65,630,000 2.8362 52.33 52.33 52.52 48.17 52.52 1,277,821 51.361 8.65%
2013-07-10 0 2.660 2.640 2.650 2.630 2.750 13,092,000 35,139,840 2.6841 48.17 47.81 47.99 47.63 49.80 722,958 48.606 0.76%
2013-07-09 0 2.640 2.620 2.640 2.580 2.660 12,142,900 31,805,270 2.6192 47.81 47.45 47.81 46.72 48.17 670,547 47.432 2.72%
2013-07-08 0 2.570 2.560 2.580 2.540 2.680 17,428,004 44,832,350 2.5724 46.54 46.36 46.72 46.00 48.53 962,397 46.584 -4.10%
2013-07-05 0 2.680 2.670 2.680 2.670 2.750 9,376,001 25,451,162 2.7145 48.53 48.35 48.53 48.35 49.80 517,755 49.157 2.29%
2013-07-04 0 2.620 2.620 2.650 2.620 2.730 11,400,100 30,553,904 2.6801 47.45 47.45 47.99 47.45 49.44 629,529 48.535 -1.50%
2013-07-03 0 2.660 2.660 2.680 2.600 2.930 22,112,000 59,508,040 2.6912 48.17 48.17 48.53 47.08 53.06 1,221,054 48.735 -8.28%
2013-07-02 0 2.900 2.890 2.900 2.890 3.000 12,071,000 35,487,902 2.9399 52.52 52.33 52.52 52.33 54.33 666,577 53.239 -1.36%
2013-06-28 0 2.940 2.930 2.940 2.880 2.960 5,672,090 16,571,406 2.9216 53.24 53.06 53.24 52.15 53.60 313,220 52.907 2.80%
2013-06-27 0 2.860 2.860 2.890 2.860 3.030 14,173,238 41,619,179 2.9365 51.79 51.79 52.33 51.79 54.87 782,665 53.176 -2.05%
2013-06-26 0 2.920 2.910 2.920 2.910 3.120 23,904,991 71,312,773 2.9832 52.88 52.70 52.88 52.70 56.50 1,320,065 54.022 -1.68%
2013-06-25 0 2.970 2.970 2.980 2.690 3.000 19,477,018 56,149,090 2.8828 53.78 53.78 53.96 48.71 54.33 1,075,547 52.205 5.69%
2013-06-24 0 2.810 2.800 2.810 2.720 3.070 24,833,000 70,045,306 2.8207 50.89 50.71 50.89 49.26 55.59 1,371,311 51.079 -8.47%
2013-06-21 0 3.070 3.070 3.080 2.970 3.200 18,639,000 56,552,820 3.0341 55.59 55.59 55.78 53.78 57.95 1,029,270 54.945 -4.06%
2013-06-20 0 3.200 3.200 3.210 3.160 3.260 11,242,000 36,074,960 3.2089 57.95 57.95 58.13 57.22 59.04 620,798 58.111 -2.44%
2013-06-19 0 3.280 3.280 3.290 3.260 3.470 14,491,196 48,283,011 3.3319 59.40 59.40 59.58 59.04 62.84 800,223 60.337 -4.65%
2013-06-18 0 3.440 3.440 3.450 3.330 3.460 9,971,000 33,988,640 3.4087 62.29 62.29 62.48 60.30 62.66 550,612 61.729 2.08%
2013-06-17 0 3.370 3.370 3.380 3.260 3.410 9,627,550 32,370,246 3.3623 61.03 61.03 61.21 59.04 61.75 531,646 60.887 3.37%
2013-06-14 0 3.260 3.260 3.280 3.220 3.380 7,356,000 24,216,040 3.2920 59.04 59.04 59.40 58.31 61.21 406,208 59.615 -0.31%
2013-06-13 0 3.270 3.270 3.280 3.150 3.430 24,839,623 80,526,738 3.2419 59.22 59.22 59.40 57.04 62.11 1,371,677 58.707 -6.57%
2013-06-11 0 3.500 3.490 3.510 3.400 3.550 12,142,000 42,005,840 3.4595 63.38 63.20 63.56 61.57 64.29 670,497 62.649 -0.57%
2013-06-10 0 3.520 3.510 3.520 3.370 3.530 11,214,445 38,774,608 3.4576 63.74 63.56 63.74 61.03 63.92 619,277 62.613 5.71%
2013-06-07 0 3.330 3.330 3.340 3.310 3.420 7,476,000 25,021,840 3.3470 60.30 60.30 60.48 59.94 61.93 412,835 60.610 -1.48%
2013-06-06 0 3.380 3.380 3.390 3.330 3.480 5,979,415 20,235,336 3.3842 61.21 61.21 61.39 60.30 63.02 330,191 61.284 -2.31%
2013-06-05 0 3.460 3.450 3.480 3.440 3.590 12,660,000 44,420,720 3.5087 62.66 62.48 63.02 62.29 65.01 699,102 63.540 -1.98%
2013-06-04 0 3.530 3.530 3.540 3.390 3.570 14,518,000 51,024,640 3.5146 63.92 63.92 64.11 61.39 64.65 801,703 63.645 4.13%
2013-06-03 0 3.390 3.380 3.400 3.250 3.610 30,733,126 103,267,046 3.3601 61.39 61.21 61.57 58.85 65.37 1,697,124 60.848 -4.51%
2013-05-31 0 3.550 3.550 3.580 3.480 3.640 13,130,670 46,546,125 3.5448 64.29 64.29 64.83 63.02 65.92 725,093 64.193 0.00%
2013-05-30 0 3.550 3.540 3.600 3.490 3.750 16,280,007 58,537,084 3.5956 64.29 64.11 65.19 63.20 67.91 899,004 65.113 -3.01%
2013-05-29 0 3.660 3.640 3.650 3.500 3.720 17,962,088 65,487,496 3.6459 66.28 65.92 66.10 63.38 67.37 991,890 66.023 4.27%
2013-05-28 0 3.510 3.500 3.510 3.450 3.580 6,874,000 24,080,328 3.5031 63.56 63.38 63.56 62.48 64.83 379,591 63.437 0.29%
2013-05-27 0 3.500 3.490 3.500 3.410 3.620 17,705,574 62,365,324 3.5224 63.38 63.20 63.38 61.75 65.55 977,725 63.786 2.94%
2013-05-24 0 3.430 3.410 3.420 3.210 3.440 26,148,000 87,123,880 3.3320 61.57 61.21 61.39 57.62 61.75 1,456,668 59.810 9.24%
2013-05-23 0 3.140 3.140 3.160 3.100 3.260 44,747,733 142,314,584 3.1804 56.36 56.36 56.72 55.65 58.52 2,492,832 57.090 -4.56%
2013-05-22 0 3.290 3.270 3.290 3.220 3.900 47,032,690 158,650,990 3.3732 59.06 58.70 59.06 57.80 70.01 2,620,124 60.551 -12.50%
2013-05-21 0 3.760 3.740 3.760 3.730 3.870 10,718,000 40,587,380 3.7868 67.49 67.14 67.49 66.96 69.47 597,084 67.976 -1.31%
2013-05-20 0 3.810 3.800 3.810 3.710 3.870 15,758,000 59,671,100 3.7867 68.39 68.21 68.39 66.60 69.47 877,856 67.974 -0.52%
2013-05-16 0 3.830 3.820 3.830 3.650 3.920 24,885,997 95,395,028 3.8333 68.75 68.57 68.75 65.52 70.37 1,386,363 68.810 2.96%
2013-05-15 0 3.720 3.710 3.720 3.630 3.750 8,995,694 33,434,185 3.7167 66.78 66.60 66.78 65.16 67.31 501,137 66.717 3.33%
2013-05-14 0 3.600 3.600 3.610 3.580 3.750 14,628,278 53,202,340 3.6370 64.62 64.62 64.80 64.26 67.31 814,920 65.285 -2.96%
2013-05-13 0 3.710 3.710 3.730 3.520 3.790 38,634,038 143,143,720 3.7051 66.60 66.60 66.96 63.19 68.03 2,152,247 66.509 4.21%
2013-05-10 0 3.560 3.560 3.570 3.460 3.610 16,778,105 59,528,950 3.5480 63.90 63.90 64.08 62.11 64.80 934,684 63.689 0.56%
2013-05-09 0 3.540 3.540 3.550 3.330 3.560 41,852,190 145,385,467 3.4738 63.54 63.54 63.72 59.78 63.90 2,331,526 62.356 5.99%
2013-05-08 0 3.340 3.330 3.350 3.290 3.360 10,088,000 33,517,680 3.3225 59.95 59.78 60.13 59.06 60.31 561,988 59.641 0.30%
2013-05-07 0 3.330 3.330 3.340 3.220 3.360 20,263,540 67,134,531 3.3131 59.78 59.78 59.95 57.80 60.31 1,128,853 59.471 1.83%
2013-05-06 0 3.270 3.260 3.270 3.240 3.340 16,864,000 55,407,624 3.2856 58.70 58.52 58.70 58.16 59.95 939,469 58.978 1.55%
2013-05-03 0 3.220 3.210 3.220 3.180 3.370 32,334,000 104,593,120 3.2348 57.80 57.62 57.80 57.08 60.49 1,801,281 58.066 -3.59%
2013-05-02 0 3.340 3.320 3.340 3.070 3.380 41,510,100 135,503,195 3.2643 59.95 59.60 59.95 55.11 60.67 2,312,468 58.597 7.74%
2013-04-30 0 3.100 3.090 3.100 2.970 3.140 25,423,500 78,165,844 3.0746 55.65 55.47 55.65 53.31 56.36 1,416,307 55.190 4.38%
2013-04-29 0 2.970 2.960 2.980 2.900 3.030 26,070,200 77,828,250 2.9853 53.31 53.13 53.49 52.06 54.39 1,452,334 53.588 3.85%
2013-04-26 0 2.860 2.860 2.870 2.850 3.000 14,872,300 43,452,541 2.9217 51.34 51.34 51.52 51.16 53.85 828,515 52.446 -2.72%
2013-04-25 0 2.940 2.940 2.950 2.790 3.000 42,568,300 124,529,988 2.9254 52.77 52.77 52.95 50.08 53.85 2,371,419 52.513 4.26%
2013-04-24 0 2.820 2.810 2.820 2.670 2.850 23,174,400 64,737,068 2.7935 50.62 50.44 50.62 47.93 51.16 1,291,013 50.144 6.82%
2013-04-23 0 2.640 2.630 2.640 2.620 2.710 2,952,000 7,808,840 2.6453 47.39 47.21 47.39 47.03 48.65 164,452 47.484 -1.86%
2013-04-22 0 2.690 2.670 2.690 2.630 2.720 4,319,700 11,544,082 2.6724 48.29 47.93 48.29 47.21 48.83 240,644 47.972 1.51%
2013-04-19 0 2.650 2.650 2.660 2.580 2.670 6,708,011 17,742,747 2.6450 47.57 47.57 47.75 46.31 47.93 373,694 47.479 0.76%
2013-04-18 0 2.630 2.620 2.630 2.500 2.660 9,764,000 25,601,580 2.6220 47.21 47.03 47.21 44.88 47.75 543,939 47.067 3.14%
2013-04-17 0 2.550 2.550 2.570 2.530 2.700 11,150,011 29,217,324 2.6204 45.77 45.77 46.13 45.41 48.47 621,151 47.037 -5.56%
2013-04-16 0 2.700 2.690 2.700 2.600 2.720 13,490,000 35,917,780 2.6625 48.47 48.29 48.47 46.67 48.83 751,509 47.794 0.75%
2013-04-15 0 2.680 2.670 2.680 2.660 2.780 10,653,291 28,750,835 2.6988 48.11 47.93 48.11 47.75 49.90 593,480 48.445 -3.60%
2013-04-12 0 2.780 2.770 2.780 2.700 2.810 11,338,000 31,350,528 2.7651 49.90 49.72 49.90 48.47 50.44 631,624 49.635 2.96%
2013-04-11 0 2.700 2.690 2.700 2.670 2.820 12,642,000 34,386,160 2.7200 48.47 48.29 48.47 47.93 50.62 704,268 48.825 -3.57%
2013-04-10 0 2.800 2.800 2.810 2.730 2.850 22,064,000 61,594,720 2.7916 50.26 50.26 50.44 49.01 51.16 1,229,154 50.111 0.00%
2013-04-09 0 2.800 2.790 2.800 2.550 2.800 42,224,517 114,889,226 2.7209 50.26 50.08 50.26 45.77 50.26 2,352,268 48.842 9.38%
2013-04-08 0 2.560 2.540 2.560 2.510 2.590 6,296,600 16,133,332 2.5622 45.95 45.59 45.95 45.06 46.49 350,775 45.993 -1.16%
2013-04-05 0 2.590 2.590 2.600 2.480 2.620 27,185,541 70,096,109 2.5784 46.49 46.49 46.67 44.52 47.03 1,514,468 46.284 0.78%
2013-04-03 0 2.570 2.550 2.570 2.530 2.620 11,462,000 29,453,920 2.5697 46.13 45.77 46.13 45.41 47.03 638,532 46.128 -0.39%
2013-04-02 0 2.580 2.560 2.590 2.550 2.620 13,828,000 35,733,520 2.5841 46.31 45.95 46.49 45.77 47.03 770,338 46.387 1.18%
2013-03-28 0 2.550 2.550 2.580 2.480 2.600 18,108,500 45,731,320 2.5254 45.77 45.77 46.31 44.52 46.67 1,008,799 45.332 -2.30%
2013-03-27 0 2.610 2.610 2.620 2.480 2.620 54,966,000 140,844,552 2.5624 46.85 46.85 47.03 44.52 47.03 3,062,077 45.996 6.53%
2013-03-26 0 2.450 2.450 2.460 2.310 2.450 35,650,000 85,869,920 2.4087 43.98 43.98 44.16 41.47 43.98 1,986,011 43.237 4.26%
2013-03-25 0 2.350 2.340 2.360 2.240 2.390 25,694,000 60,165,200 2.3416 42.18 42.00 42.36 40.21 42.90 1,431,376 42.033 4.91%
2013-03-22 0 2.240 2.230 2.240 2.220 2.280 10,822,000 24,338,960 2.2490 40.21 40.03 40.21 39.85 40.93 602,878 40.371 1.36%
2013-03-21 0 2.210 2.210 2.220 2.180 2.260 9,901,000 21,861,940 2.2081 39.67 39.67 39.85 39.13 40.57 551,571 39.636 1.84%
2013-03-20 0 2.170 2.160 2.170 2.130 2.190 5,948,000 12,853,360 2.1610 38.95 38.77 38.95 38.23 39.31 331,355 38.790 1.40%
2013-03-19 0 2.140 2.130 2.140 2.080 2.230 7,548,000 16,178,920 2.1435 38.41 38.23 38.41 37.34 40.03 420,488 38.477 -1.38%
2013-03-18 0 2.170 2.170 2.180 2.120 2.210 6,501,100 14,155,260 2.1774 38.95 38.95 39.13 38.06 39.67 362,167 39.085 -0.46%
2013-03-15 0 2.180 2.180 2.220 2.180 2.350 14,545,979 32,841,793 2.2578 39.13 39.13 39.85 39.13 42.18 810,336 40.529 -4.39%
2013-03-14 0 2.280 2.270 2.280 2.160 2.280 11,492,000 25,601,740 2.2278 40.93 40.75 40.93 38.77 40.93 640,203 39.990 4.11%
2013-03-13 0 2.190 2.180 2.200 2.170 2.210 6,154,000 13,456,040 2.1866 39.31 39.13 39.49 38.95 39.67 342,831 39.250 0.46%
2013-03-12 0 2.180 2.180 2.190 2.160 2.290 7,188,000 15,893,796 2.2112 39.13 39.13 39.31 38.77 41.11 400,433 39.692 -3.11%
2013-03-11 0 2.250 2.240 2.250 2.230 2.320 13,156,000 29,978,720 2.2787 40.39 40.21 40.39 40.03 41.65 732,902 40.904 0.90%
2013-03-08 0 2.230 2.220 2.230 2.220 2.280 9,102,000 20,446,520 2.2464 40.03 39.85 40.03 39.85 40.93 507,059 40.324 -0.45%
2013-03-07 0 2.240 2.230 2.240 2.210 2.380 20,164,000 46,017,200 2.2821 40.21 40.03 40.21 39.67 42.72 1,123,308 40.966 -3.45%
2013-03-06 0 2.320 2.310 2.320 2.250 2.350 37,402,000 86,537,412 2.3137 41.65 41.47 41.65 40.39 42.18 2,083,612 41.532 3.57%
2013-03-05 0 2.240 2.230 2.240 2.090 2.240 24,446,000 53,845,620 2.2026 40.21 40.03 40.21 37.52 40.21 1,361,852 39.539 6.67%
2013-03-04 0 2.100 2.090 2.100 2.020 2.130 11,858,000 24,957,800 2.1047 37.70 37.52 37.70 36.26 38.23 660,592 37.781 2.94%
2013-03-01 0 2.040 2.050 2.070 2.040 2.130 13,740,000 28,634,080 2.0840 36.62 36.80 37.16 36.62 38.23 765,436 37.409 -1.92%
2013-02-28 0 2.080 2.080 2.090 2.000 2.110 22,893,499 47,201,117 2.0618 37.34 37.34 37.52 35.90 37.88 1,275,364 37.010 6.12%
2013-02-27 0 1.960 1.960 1.970 1.940 2.000 8,540,000 16,744,400 1.9607 35.18 35.18 35.36 34.82 35.90 475,751 35.196 2.62%
2013-02-26 0 1.910 1.910 1.930 1.910 2.060 16,438,000 32,387,940 1.9703 34.29 34.29 34.64 34.29 36.98 915,738 35.368 -7.28%
2013-02-25 0 2.060 2.040 2.050 2.050 2.170 6,280,000 13,073,120 2.0817 36.98 36.62 36.80 36.80 38.95 349,850 37.368 -3.74%
2013-02-22 0 2.140 2.130 2.150 2.100 2.160 3,328,000 7,127,080 2.1416 38.41 38.23 38.59 37.70 38.77 185,398 38.442 0.00%
2013-02-21 0 2.140 2.130 2.140 2.120 2.140 3,772,000 8,030,280 2.1289 38.41 38.23 38.41 38.06 38.41 210,133 38.215 -0.47%
2013-02-20 0 2.150 2.140 2.150 2.120 2.180 5,246,600 11,284,534 2.1508 38.59 38.41 38.59 38.06 39.13 292,281 38.609 0.00%
2013-02-19 0 2.150 2.130 2.150 2.120 2.260 12,101,091 26,161,220 2.1619 38.59 38.23 38.59 38.06 40.57 674,135 38.807 -4.02%
2013-02-18 0 2.240 2.230 2.240 2.200 2.260 13,700,000 30,695,160 2.2405 40.21 40.03 40.21 39.49 40.57 763,207 40.219 1.36%
2013-02-15 0 2.210 2.210 2.220 2.120 2.220 8,476,000 18,494,240 2.1820 39.67 39.67 39.85 38.06 39.85 472,186 39.167 3.27%
2013-02-14 0 2.140 2.130 2.140 2.130 2.180 5,011,006 10,793,736 2.1540 38.41 38.23 38.41 38.23 39.13 279,156 38.666 0.47%
2013-02-08 0 2.130 2.120 2.130 2.120 2.160 4,768,000 10,158,096 2.1305 38.23 38.06 38.23 38.06 38.77 265,618 38.243 -0.47%
2013-02-07 0 2.140 2.130 2.140 2.130 2.190 4,632,000 9,981,600 2.1549 38.41 38.23 38.41 38.23 39.31 258,042 38.682 -2.28%
2013-02-06 0 2.190 2.180 2.190 2.180 2.210 4,292,000 9,411,440 2.1928 39.31 39.13 39.31 39.13 39.67 239,101 39.362 0.46%
2013-02-05 0 2.180 2.180 2.190 2.150 2.200 4,744,714 10,321,029 2.1753 39.13 39.13 39.31 38.59 39.49 264,321 39.047 -2.24%
2013-02-04 0 2.230 2.220 2.230 2.180 2.230 5,124,000 11,270,120 2.1995 40.03 39.85 40.03 39.13 40.03 285,451 39.482 0.90%
2013-02-01 0 2.210 2.200 2.210 2.180 2.250 13,085,173 28,850,013 2.2048 39.67 39.49 39.67 39.13 40.39 728,956 39.577 -1.78%
2013-01-31 0 2.250 2.240 2.260 2.170 2.260 14,392,000 31,867,440 2.2142 40.39 40.21 40.57 38.95 40.57 801,758 39.747 0.90%
2013-01-30 0 2.230 2.220 2.230 2.190 2.250 13,768,000 30,603,440 2.2228 40.03 39.85 40.03 39.31 40.39 766,996 39.900 1.83%
2013-01-29 0 2.190 2.180 2.190 2.150 2.250 8,524,000 18,612,720 2.1836 39.31 39.13 39.31 38.59 40.39 474,860 39.196 -1.35%
2013-01-28 0 2.220 2.210 2.220 2.120 2.230 9,200,000 20,178,960 2.1934 39.85 39.67 39.85 38.06 40.03 512,519 39.372 2.30%
2013-01-25 0 2.170 2.160 2.170 2.150 2.370 31,773,512 70,366,707 2.2146 38.95 38.77 38.95 38.59 42.54 1,770,057 39.754 -7.66%
2013-01-24 0 2.350 2.340 2.350 2.340 2.400 9,598,000 22,635,680 2.3584 42.18 42.00 42.18 42.00 43.08 534,691 42.334 -0.84%
2013-01-23 0 2.370 2.360 2.370 2.350 2.520 24,058,896 57,555,546 2.3923 42.54 42.36 42.54 42.18 45.24 1,340,287 42.943 -5.20%
2013-01-22 0 2.500 2.490 2.500 2.430 2.540 12,872,707 32,067,412 2.4911 44.88 44.70 44.88 43.62 45.59 717,120 44.717 0.81%
2013-01-21 0 2.480 2.470 2.480 2.430 2.510 8,670,000 21,543,880 2.4849 44.52 44.34 44.52 43.62 45.06 482,993 44.605 2.06%
2013-01-18 0 2.430 2.440 2.450 2.400 2.460 5,445,000 13,251,640 2.4337 43.62 43.80 43.98 43.08 44.16 303,333 43.687 1.25%
2013-01-17 0 2.400 2.390 2.400 2.380 2.440 8,771,083 21,036,957 2.3984 43.08 42.90 43.08 42.72 43.80 488,625 43.053 -1.23%
2013-01-16 0 2.430 2.420 2.430 2.380 2.480 18,538,785 44,892,839 2.4216 43.62 43.44 43.62 42.72 44.52 1,032,769 43.468 -2.02%
2013-01-15 0 2.480 2.470 2.480 2.450 2.560 13,088,000 32,704,200 2.4988 44.52 44.34 44.52 43.98 45.95 729,114 44.855 -1.20%
2013-01-14 0 2.510 2.500 2.510 2.470 2.530 13,494,316 33,727,644 2.4994 45.06 44.88 45.06 44.34 45.41 751,749 44.866 1.62%
2013-01-11 0 2.470 2.460 2.470 2.400 2.580 27,490,899 67,684,594 2.4621 44.34 44.16 44.34 43.08 46.31 1,531,479 44.196 -2.37%
2013-01-10 0 2.530 2.530 2.540 2.510 2.690 26,431,000 68,432,490 2.5891 45.41 45.41 45.59 45.06 48.29 1,472,433 46.476 -5.24%
2013-01-09 0 2.670 2.660 2.670 2.590 2.700 46,714,126 124,672,337 2.6688 47.93 47.75 47.93 46.49 48.47 2,602,377 47.907 2.30%
2013-01-08 0 2.610 2.600 2.610 2.430 2.660 97,962,022 251,406,923 2.5664 46.85 46.67 46.85 43.62 47.75 5,457,324 46.068 6.97%
2013-01-07 0 2.440 2.430 2.440 2.390 2.470 37,043,018 90,198,233 2.4350 43.80 43.62 43.80 42.90 44.34 2,063,614 43.709 0.00%
2013-01-04 0 2.440 2.440 2.450 2.310 2.450 57,093,003 136,616,416 2.3929 43.80 43.80 43.98 41.47 43.98 3,180,570 42.953 5.17%
2013-01-03 0 2.320 2.310 2.320 2.290 2.340 9,872,000 22,819,480 2.3115 41.65 41.47 41.65 41.11 42.00 549,955 41.493 1.31%
2013-01-02 0 2.290 2.290 2.300 2.260 2.350 21,874,000 50,448,800 2.3063 41.11 41.11 41.29 40.57 42.18 1,218,569 41.400 2.23%
2012-12-31 0 2.240 2.240 2.250 2.220 2.270 4,014,000 9,002,380 2.2427 40.21 40.21 40.39 39.85 40.75 223,614 40.259 -1.32%
2012-12-28 0 2.270 2.260 2.270 2.250 2.300 9,144,000 20,730,760 2.2671 40.75 40.57 40.75 40.39 41.29 509,399 40.696 -0.44%
2012-12-27 0 2.280 2.280 2.290 2.270 2.340 9,041,583 20,766,805 2.2968 40.93 40.93 41.11 40.75 42.00 503,694 41.229 -0.44%
2012-12-24 0 2.290 2.290 2.300 2.290 2.340 5,138,505 11,832,836 2.3028 41.11 41.11 41.29 41.11 42.00 286,259 41.336 -0.87%
2012-12-21 0 2.310 2.300 2.310 2.280 2.430 20,340,000 47,566,580 2.3386 41.47 41.29 41.47 40.93 43.62 1,133,112 41.979 -4.55%
2012-12-20 0 2.420 2.410 2.420 2.320 2.470 42,868,200 103,786,760 2.4211 43.44 43.26 43.44 41.65 44.34 2,388,126 43.459 3.42%
2012-12-19 0 2.340 2.330 2.340 2.280 2.360 19,768,000 46,093,620 2.3317 42.00 41.82 42.00 40.93 42.36 1,101,247 41.856 2.63%
2012-12-18 0 2.280 2.270 2.290 2.270 2.340 5,504,000 12,641,200 2.2967 40.93 40.75 41.11 40.75 42.00 306,620 41.228 -2.15%
2012-12-17 0 2.330 2.320 2.330 2.310 2.380 9,455,000 22,163,610 2.3441 41.82 41.65 41.82 41.47 42.72 526,725 42.078 0.87%
2012-12-14 0 2.310 2.300 2.310 2.270 2.350 14,616,000 33,917,060 2.3205 41.47 41.29 41.47 40.75 42.18 814,237 41.655 1.76%
2012-12-13 0 2.270 2.270 2.290 2.270 2.330 6,552,000 15,039,880 2.2955 40.75 40.75 41.11 40.75 41.82 365,003 41.205 -2.16%
2012-12-12 0 2.320 2.310 2.320 2.260 2.350 10,019,866 23,152,408 2.3107 41.65 41.47 41.65 40.57 42.18 558,192 41.477 2.20%
2012-12-11 0 2.270 2.270 2.280 2.250 2.320 6,637,200 15,201,492 2.2903 40.75 40.75 40.93 40.39 41.65 369,749 41.113 -1.73%
2012-12-10 0 2.310 2.310 2.320 2.290 2.380 6,900,800 15,977,976 2.3154 41.47 41.47 41.65 41.11 42.72 384,434 41.562 -2.12%
2012-12-07 0 2.360 2.340 2.360 2.330 2.390 12,468,000 29,356,140 2.3545 42.36 42.00 42.36 41.82 42.90 694,574 42.265 0.00%
2012-12-06 0 2.360 2.350 2.360 2.310 2.400 16,389,125 38,583,947 2.3542 42.36 42.18 42.36 41.47 43.08 913,015 42.260 3.06%
2012-12-05 0 2.290 2.290 2.300 2.260 2.330 9,452,000 21,754,040 2.3015 41.11 41.11 41.29 40.57 41.82 526,557 41.314 1.33%
2012-12-04 0 2.260 2.250 2.260 2.220 2.320 10,024,000 22,763,640 2.2709 40.57 40.39 40.57 39.85 41.65 558,423 40.764 -0.88%
2012-12-03 0 2.280 2.270 2.280 2.260 2.340 4,440,410 10,161,572 2.2884 40.93 40.75 40.93 40.57 42.00 247,369 41.079 -1.72%
2012-11-30 0 2.320 2.320 2.330 2.250 2.340 8,836,000 20,324,500 2.3002 41.65 41.65 41.82 40.39 42.00 492,241 41.290 2.20%
2012-11-29 0 2.270 2.270 2.280 2.260 2.350 8,620,000 19,865,560 2.3046 40.75 40.75 40.93 40.57 42.18 480,208 41.369 -0.44%
2012-11-28 0 2.280 2.280 2.290 2.240 2.310 11,463,531 25,929,801 2.2619 40.93 40.93 41.11 40.21 41.47 638,617 40.603 -0.87%
2012-11-27 0 2.300 2.290 2.300 2.240 2.440 25,806,970 60,620,998 2.3490 41.29 41.11 41.29 40.21 43.80 1,437,669 42.166 -3.36%
2012-11-26 0 2.380 2.370 2.380 2.350 2.510 19,816,000 48,377,280 2.4413 42.72 42.54 42.72 42.18 45.06 1,103,921 43.823 -3.25%
2012-11-23 0 2.460 2.450 2.460 2.450 2.500 7,352,000 18,121,280 2.4648 44.16 43.98 44.16 43.98 44.88 409,569 44.245 -0.81%
2012-11-22 0 2.480 2.470 2.480 2.440 2.520 10,390,000 25,714,380 2.4749 44.52 44.34 44.52 43.80 45.24 578,812 44.426 -1.20%
2012-11-21 0 2.510 2.510 2.520 2.460 2.540 13,126,000 32,871,760 2.5043 45.06 45.06 45.24 44.16 45.59 731,231 44.954 1.21%
2012-11-20 0 2.480 2.480 2.490 2.440 2.570 26,708,000 66,998,840 2.5086 44.52 44.52 44.70 43.80 46.13 1,487,865 45.030 -1.20%
2012-11-19 0 2.510 2.510 2.520 2.360 2.520 23,510,000 57,460,520 2.4441 45.06 45.06 45.24 42.36 45.24 1,309,709 43.873 5.91%
2012-11-16 0 2.370 2.370 2.380 2.320 2.460 17,573,657 41,915,331 2.3851 42.54 42.54 42.72 41.65 44.16 979,003 42.814 -2.07%
2012-11-15 0 2.420 2.410 2.420 2.250 2.470 68,584,000 164,265,120 2.3951 43.44 43.26 43.44 40.39 44.34 3,820,717 42.993 6.14%
2012-11-14 0 2.280 2.270 2.290 2.200 2.290 10,804,000 24,340,840 2.2529 40.93 40.75 41.11 39.49 41.11 601,875 40.442 3.17%
2012-11-13 0 2.210 2.200 2.210 2.200 2.350 17,009,000 38,104,790 2.2403 39.67 39.49 39.67 39.49 42.18 947,547 40.214 -5.15%
2012-11-12 0 2.330 2.320 2.330 2.320 2.410 26,456,000 62,753,320 2.3720 41.82 41.65 41.82 41.65 43.26 1,473,826 42.579 2.19%
2012-11-09 0 2.280 2.270 2.280 2.200 2.330 14,640,000 33,324,380 2.2763 40.93 40.75 40.93 39.49 41.82 815,574 40.860 2.24%
2012-11-08 0 2.230 2.230 2.240 2.190 2.290 17,200,000 38,501,400 2.2385 40.03 40.03 40.21 39.31 41.11 958,187 40.181 -3.04%
2012-11-07 0 2.300 2.300 2.310 2.260 2.350 10,504,000 24,092,416 2.2936 41.29 41.29 41.47 40.57 42.18 585,163 41.172 -0.43%
2012-11-06 0 2.310 2.300 2.310 2.250 2.370 19,548,000 45,151,520 2.3098 41.47 41.29 41.47 40.39 42.54 1,088,991 41.462 -2.53%
2012-11-05 0 2.370 2.360 2.370 2.330 2.410 17,523,500 41,628,870 2.3756 42.54 42.36 42.54 41.82 43.26 976,209 42.643 1.28%
2012-11-02 0 2.340 2.340 2.350 2.320 2.440 26,456,000 62,456,160 2.3608 42.00 42.00 42.18 41.65 43.80 1,473,826 42.377 -1.68%
2012-11-01 0 2.380 2.390 2.400 2.260 2.430 40,474,045 96,221,762 2.3774 42.72 42.90 43.08 40.57 43.62 2,254,751 42.675 5.31%
2012-10-31 0 2.260 2.250 2.260 2.250 2.340 11,788,000 26,956,252 2.2868 40.57 40.39 40.57 40.39 42.00 656,693 41.049 0.00%
2012-10-30 0 2.260 2.260 2.270 2.210 2.320 12,144,000 27,462,520 2.2614 40.57 40.57 40.75 39.67 41.65 676,525 40.594 -2.16%
2012-10-29 0 2.310 2.290 2.310 2.190 2.350 25,124,000 57,587,680 2.2921 41.47 41.11 41.47 39.31 42.18 1,399,622 41.145 4.52%
2012-10-26 0 2.210 2.200 2.210 2.180 2.320 22,079,000 49,187,150 2.2278 39.67 39.49 39.67 39.13 41.65 1,229,990 39.990 -1.78%
2012-10-25 0 2.250 2.240 2.250 2.170 2.370 28,768,000 64,342,800 2.2366 40.39 40.21 40.39 38.95 42.54 1,602,624 40.148 -3.85%
2012-10-24 0 2.340 2.330 2.350 2.310 2.520 35,363,000 85,928,852 2.4299 42.00 41.82 42.18 41.47 45.24 1,970,022 43.618 -4.10%
2012-10-22 0 2.440 2.420 2.430 2.230 2.440 43,598,000 103,849,820 2.3820 43.80 43.44 43.62 40.03 43.80 2,428,782 42.758 7.96%
2012-10-19 0 2.260 2.270 2.280 2.230 2.320 15,296,000 34,840,448 2.2777 40.57 40.75 40.93 40.03 41.65 852,118 40.887 0.44%
2012-10-18 0 2.250 2.240 2.250 2.200 2.360 44,316,000 100,265,680 2.2625 40.39 40.21 40.39 39.49 42.36 2,468,781 40.613 0.00%
2012-10-17 0 2.250 2.240 2.250 1.960 2.250 90,428,960 190,649,861 2.1083 40.39 40.21 40.39 35.18 40.39 5,037,668 37.845 17.80%
2012-10-16 0 1.910 1.900 1.910 1.830 1.910 9,917,600 18,744,092 1.8900 34.29 34.11 34.29 32.85 34.29 552,495 33.926 3.24%
2012-10-15 0 1.850 1.840 1.850 1.810 1.880 10,326,300 19,030,269 1.8429 33.21 33.03 33.21 32.49 33.75 575,263 33.081 -2.63%
2012-10-12 0 1.900 1.890 1.900 1.870 1.940 6,372,000 12,044,480 1.8902 34.11 33.93 34.11 33.57 34.82 354,975 33.930 -1.04%
2012-10-11 0 1.920 1.910 1.920 1.860 1.950 21,082,000 40,351,710 1.9140 34.47 34.29 34.47 33.39 35.00 1,174,448 34.358 1.05%
2012-10-10 0 1.900 1.900 1.910 1.740 1.910 19,480,000 36,004,280 1.8483 34.11 34.11 34.29 31.23 34.29 1,085,203 33.177 6.15%
2012-10-09 0 1.790 1.780 1.800 1.760 1.860 18,148,000 32,502,560 1.7910 32.13 31.95 32.31 31.59 33.39 1,010,999 32.149 -2.72%
2012-10-08 0 1.840 1.840 1.850 1.840 1.900 4,668,000 8,665,080 1.8563 33.03 33.03 33.21 33.03 34.11 260,048 33.321 -2.65%
2012-10-05 0 1.890 1.880 1.890 1.840 1.910 9,542,000 17,909,520 1.8769 33.93 33.75 33.93 33.03 34.29 531,571 33.692 0.00%
2012-10-04 0 1.890 1.880 1.890 1.880 1.970 17,063,000 32,851,810 1.9253 33.93 33.75 33.93 33.75 35.36 950,555 34.561 -0.53%
2012-10-03 0 1.900 1.900 1.910 1.860 1.940 16,001,000 30,344,670 1.8964 34.11 34.11 34.29 33.39 34.82 891,393 34.042 0.00%
2012-09-28 0 1.900 1.890 1.900 1.810 1.930 28,897,806 54,941,945 1.9012 34.11 33.93 34.11 32.49 34.64 1,609,856 34.128 4.97%
2012-09-27 0 1.810 1.800 1.810 1.780 1.850 11,776,000 21,266,620 1.8059 32.49 32.31 32.49 31.95 33.21 656,024 32.417 -1.09%
2012-09-26 0 1.830 1.830 1.840 1.820 1.900 10,044,000 18,615,920 1.8534 32.85 32.85 33.03 32.67 34.11 559,537 33.270 -3.68%
2012-09-25 0 1.900 1.880 1.900 1.870 1.940 20,992,000 40,029,040 1.9069 34.11 33.75 34.11 33.57 34.82 1,169,434 34.229 1.06%
2012-09-24 0 1.880 1.870 1.880 1.770 1.900 19,470,451 35,907,925 1.8442 33.75 33.57 33.75 31.77 34.11 1,084,671 33.105 6.21%
2012-09-21 0 1.770 1.770 1.780 1.760 1.840 10,108,000 18,161,600 1.7968 31.77 31.77 31.95 31.59 33.03 563,102 32.253 -1.12%
2012-09-20 0 1.790 1.780 1.790 1.750 1.840 17,036,000 30,499,020 1.7903 32.13 31.95 32.13 31.41 33.03 949,051 32.136 -2.72%
2012-09-19 0 1.840 1.840 1.850 1.760 1.870 45,028,000 82,616,000 1.8348 33.03 33.03 33.21 31.59 33.57 2,508,446 32.935 5.14%
2012-09-18 0 1.750 1.740 1.750 1.670 1.780 50,198,800 86,556,912 1.7243 31.41 31.23 31.41 29.98 31.95 2,796,504 30.952 6.06%
2012-09-17 0 1.650 1.640 1.650 1.580 1.680 25,176,000 41,339,840 1.6420 29.62 29.44 29.62 28.36 30.16 1,402,519 29.475 3.77%
2012-09-14 0 1.590 1.590 1.600 1.540 1.620 20,006,000 31,875,340 1.5933 28.54 28.54 28.72 27.64 29.08 1,114,506 28.600 2.58%
2012-09-13 0 1.550 1.540 1.550 1.530 1.670 23,256,767 37,118,678 1.5960 27.82 27.64 27.82 27.46 29.98 1,295,601 28.650 -3.13%
2012-09-12 0 1.600 1.590 1.600 1.510 1.610 27,709,469 43,669,904 1.5760 28.72 28.54 28.72 27.11 28.90 1,543,655 28.290 5.96%
2012-09-11 0 1.510 1.500 1.510 1.480 1.540 14,800,000 22,237,600 1.5025 27.11 26.93 27.11 26.57 27.64 824,487 26.971 -1.95%
2012-09-10 0 1.540 1.530 1.540 1.410 1.590 74,620,000 113,553,920 1.5218 27.64 27.46 27.64 25.31 28.54 4,156,974 27.316 10.00%
2012-09-07 0 1.400 1.400 1.410 1.340 1.410 9,552,000 13,066,480 1.3679 25.13 25.13 25.31 24.05 25.31 532,128 24.555 6.06%
2012-09-06 0 1.320 1.320 1.330 1.310 1.390 9,964,000 13,382,480 1.3431 23.69 23.69 23.87 23.52 24.95 555,080 24.109 -1.49%
2012-09-05 0 1.340 1.330 1.340 1.320 1.380 3,128,000 4,195,400 1.3412 24.05 23.87 24.05 23.69 24.77 174,256 24.076 -2.90%
2012-09-04 0 1.380 1.370 1.380 1.370 1.430 2,310,000 3,228,760 1.3977 24.77 24.59 24.77 24.59 25.67 128,687 25.090 -2.82%
2012-09-03 0 1.420 1.400 1.420 1.400 1.420 5,160,000 7,284,600 1.4117 25.49 25.13 25.49 25.13 25.49 287,456 25.342 2.90%
2012-08-31 0 1.380 1.370 1.380 1.340 1.380 4,020,000 5,488,884 1.3654 24.77 24.59 24.77 24.05 24.77 223,948 24.510 1.47%
2012-08-30 0 1.360 1.360 1.370 1.300 1.390 5,068,000 6,906,400 1.3627 24.41 24.41 24.59 23.34 24.95 282,331 24.462 3.82%
2012-08-29 0 1.310 1.300 1.310 1.300 1.380 4,736,000 6,363,640 1.3437 23.52 23.34 23.52 23.34 24.77 263,836 24.120 -5.07%
2012-08-28 0 1.380 1.360 1.380 1.360 1.410 4,164,000 5,772,440 1.3863 24.77 24.41 24.77 24.41 25.31 231,970 24.884 -0.72%
2012-08-27 0 1.390 1.380 1.390 1.360 1.440 11,156,000 15,675,600 1.4051 24.95 24.77 24.95 24.41 25.85 621,485 25.223 -0.71%
2012-08-24 0 1.400 1.390 1.400 1.370 1.440 11,908,000 16,726,800 1.4047 25.13 24.95 25.13 24.59 25.85 663,378 25.215 -0.71%
2012-08-23 0 1.410 1.390 1.400 1.300 1.420 26,304,000 36,041,880 1.3702 25.31 24.95 25.13 23.34 25.49 1,465,358 24.596 11.90%
2012-08-22 0 1.260 1.240 1.260 1.220 1.280 3,125,586 3,914,503 1.2524 22.62 22.26 22.62 21.90 22.98 174,122 22.481 0.80%
2012-08-21 0 1.250 1.240 1.250 1.230 1.300 5,700,000 7,161,160 1.2563 22.44 22.26 22.44 22.08 23.34 317,539 22.552 2.46%
2012-08-20 0 1.220 1.220 1.230 1.170 1.230 2,122,400 2,575,400 1.2134 21.90 21.90 22.08 21.00 22.08 118,236 21.782 2.52%
2012-08-17 0 1.190 1.180 1.190 1.180 1.200 997,000 1,184,990 1.1886 21.36 21.18 21.36 21.18 21.54 55,541 21.335 0.00%
2012-08-16 0 1.190 1.190 1.200 1.180 1.190 808,000 960,080 1.1882 21.36 21.36 21.54 21.18 21.36 45,013 21.329 0.00%
2012-08-15 0 1.190 1.190 1.200 1.170 1.190 1,092,000 1,289,040 1.1804 21.36 21.36 21.54 21.00 21.36 60,834 21.190 -0.83%
2012-08-14 0 1.200 1.200 1.210 1.190 1.230 1,165,000 1,399,290 1.2011 21.54 21.54 21.72 21.36 22.08 64,900 21.561 -0.83%
2012-08-13 0 1.210 1.210 1.220 1.210 1.250 784,000 962,080 1.2271 21.72 21.72 21.90 21.72 22.44 43,676 22.028 -1.63%
2012-08-10 0 1.230 1.220 1.230 1.210 1.250 1,948,000 2,396,360 1.2302 22.08 21.90 22.08 21.72 22.44 108,520 22.082 -0.81%
2012-08-09 0 1.240 1.240 1.250 1.220 1.250 2,300,000 2,847,080 1.2379 22.26 22.26 22.44 21.90 22.44 128,130 22.220 1.64%
2012-08-08 0 1.220 1.220 1.230 1.210 1.260 3,429,707 4,241,326 1.2366 21.90 21.90 22.08 21.72 22.62 191,064 22.198 0.83%
2012-08-07 0 1.210 1.210 1.220 1.170 1.220 2,848,000 3,437,040 1.2068 21.72 21.72 21.90 21.00 21.90 158,658 21.663 0.83%
2012-08-06 0 1.200 1.180 1.200 1.180 1.210 1,500,000 1,793,520 1.1957 21.54 21.18 21.54 21.18 21.72 83,563 21.463 1.69%
2012-08-03 0 1.180 1.170 1.180 1.130 1.180 1,977,000 2,303,710 1.1653 21.18 21.00 21.18 20.28 21.18 110,136 20.917 2.61%
2012-08-02 0 1.150 1.150 1.160 1.150 1.180 1,908,000 2,209,040 1.1578 20.64 20.64 20.82 20.64 21.18 106,292 20.783 -2.54%
2012-08-01 0 1.180 1.170 1.180 1.160 1.180 768,000 900,640 1.1727 21.18 21.00 21.18 20.82 21.18 42,784 21.051 0.00%
2012-07-31 0 1.180 1.160 1.180 1.150 1.190 760,000 889,240 1.1701 21.18 20.82 21.18 20.64 21.36 42,339 21.003 1.72%
2012-07-30 0 1.160 1.160 1.180 1.150 1.200 1,728,000 2,034,480 1.1774 20.82 20.82 21.18 20.64 21.54 96,264 21.134 -1.69%
2012-07-27 0 1.180 1.170 1.180 1.170 1.200 1,764,000 2,091,080 1.1854 21.18 21.00 21.18 21.00 21.54 98,270 21.279 3.51%
2012-07-26 0 1.140 1.140 1.160 1.120 1.170 1,684,000 1,917,840 1.1389 20.46 20.46 20.82 20.10 21.00 93,813 20.443 0.88%
2012-07-25 0 1.130 1.120 1.130 1.110 1.130 3,256,000 3,653,840 1.1222 20.28 20.10 20.28 19.93 20.28 181,387 20.144 0.89%
2012-07-24 0 1.120 1.120 1.130 1.120 1.180 2,088,400 2,384,576 1.1418 20.10 20.10 20.28 20.10 21.18 116,342 20.496 -5.08%
2012-07-23 0 1.180 1.170 1.190 1.170 1.230 2,672,000 3,150,680 1.1791 21.18 21.00 21.36 21.00 22.08 148,853 21.166 -4.07%
2012-07-20 0 1.230 1.220 1.230 1.200 1.240 2,484,000 3,044,280 1.2256 22.08 21.90 22.08 21.54 22.26 138,380 21.999 0.00%
2012-07-19 0 1.230 1.220 1.230 1.210 1.240 3,728,000 4,570,640 1.2260 22.08 21.90 22.08 21.72 22.26 207,682 22.008 2.50%
2012-07-18 0 1.200 1.200 1.210 1.180 1.320 15,624,000 19,113,760 1.2234 21.54 21.54 21.72 21.18 23.69 870,391 21.960 -9.77%
2012-07-17 0 1.330 1.320 1.330 1.310 1.430 4,608,000 6,267,280 1.3601 23.87 23.69 23.87 23.52 25.67 256,705 24.414 -6.34%
2012-07-16 0 1.420 1.410 1.420 1.280 1.460 26,544,000 36,818,280 1.3871 25.49 25.31 25.49 22.98 26.21 1,478,728 24.899 -2.74%
2012-07-13 0 1.460 1.440 1.460 1.440 1.480 9,670,000 14,074,700 1.4555 26.21 25.85 26.21 25.85 26.57 538,702 26.127 0.00%
2012-07-12 0 1.460 1.450 1.460 1.420 1.470 6,928,000 10,016,280 1.4458 26.21 26.03 26.21 25.49 26.39 385,949 25.952 1.39%
2012-07-11 0 1.440 1.430 1.440 1.370 1.440 9,160,000 13,024,600 1.4219 25.85 25.67 25.85 24.59 25.85 510,291 25.524 4.35%
2012-07-10 0 1.380 1.370 1.380 1.370 1.410 9,550,000 13,255,700 1.3880 24.77 24.59 24.77 24.59 25.31 532,017 24.916 0.00%
2012-07-09 0 1.380 1.360 1.380 1.350 1.390 8,180,000 11,205,080 1.3698 24.77 24.41 24.77 24.23 24.95 455,696 24.589 0.00%
2012-07-06 0 1.380 1.370 1.380 1.320 1.400 20,030,000 27,492,720 1.3726 24.77 24.59 24.77 23.69 25.13 1,115,843 24.639 4.55%
2012-07-05 0 1.320 1.310 1.320 1.310 1.340 2,960,000 3,914,520 1.3225 23.69 23.52 23.69 23.52 24.05 164,897 23.739 -0.75%
2012-07-04 0 1.330 1.320 1.330 1.330 1.370 5,088,000 6,890,560 1.3543 23.87 23.69 23.87 23.87 24.59 283,445 24.310 -1.48%
2012-07-03 0 1.350 1.340 1.350 1.280 1.350 11,958,982 15,904,962 1.3300 24.23 24.05 24.23 22.98 24.23 666,218 23.874 5.47%
2012-06-29 0 1.280 1.260 1.280 1.240 1.290 7,952,000 10,038,160 1.2623 22.98 22.62 22.98 22.26 23.16 442,995 22.660 0.79%
2012-06-28 0 1.270 1.270 1.280 1.270 1.300 2,938,155 3,758,122 1.2791 22.80 22.80 22.98 22.80 23.34 163,680 22.960 -1.55%
2012-06-27 0 1.290 1.270 1.290 1.260 1.300 3,624,000 4,632,920 1.2784 23.16 22.80 23.16 22.62 23.34 201,888 22.948 0.00%
2012-06-26 0 1.290 1.270 1.290 1.280 1.310 3,288,000 4,263,120 1.2966 23.16 22.80 23.16 22.98 23.52 183,170 23.274 0.78%
2012-06-25 0 1.280 1.270 1.280 1.270 1.320 4,696,000 6,101,000 1.2992 22.98 22.80 22.98 22.80 23.69 261,607 23.321 -0.78%
2012-06-22 0 1.290 1.280 1.290 1.250 1.330 6,244,000 8,085,280 1.2949 23.16 22.98 23.16 22.44 23.87 347,844 23.244 0.78%
2012-06-21 0 1.280 1.270 1.280 1.250 1.290 7,664,000 9,788,400 1.2772 22.98 22.80 22.98 22.44 23.16 426,951 22.926 0.00%
2012-06-20 0 1.280 1.280 1.290 1.240 1.290 6,552,000 8,374,440 1.2782 22.98 22.98 23.16 22.26 23.16 365,003 22.944 3.23%
2012-06-19 0 1.240 1.230 1.240 1.200 1.240 3,392,000 4,158,760 1.2260 22.26 22.08 22.26 21.54 22.26 188,963 22.008 2.48%
2012-06-18 0 1.210 1.190 1.210 1.190 1.230 2,872,000 3,466,880 1.2071 21.72 21.36 21.72 21.36 22.08 159,995 21.669 0.00%
2012-06-15 0 1.210 1.190 1.210 1.180 1.210 2,232,000 2,656,000 1.1900 21.72 21.36 21.72 21.18 21.72 124,342 21.361 3.42%
2012-06-14 0 1.170 1.160 1.190 1.160 1.210 3,052,000 3,615,880 1.1848 21.00 20.82 21.36 20.82 21.72 170,023 21.267 -1.68%
2012-06-13 0 1.190 1.180 1.190 1.180 1.230 1,872,000 2,232,480 1.1926 21.36 21.18 21.36 21.18 22.08 104,286 21.407 -1.65%
2012-06-12 0 1.210 1.200 1.210 1.180 1.230 4,672,000 5,668,640 1.2133 21.72 21.54 21.72 21.18 22.08 260,270 21.780 1.68%
2012-06-11 0 1.190 1.190 1.200 1.110 1.220 4,404,085 5,245,440 1.1910 21.36 21.36 21.54 19.93 21.90 245,345 21.380 1.71%
2012-06-08 0 1.170 1.160 1.170 1.160 1.210 5,616,000 6,604,360 1.1760 21.00 20.82 21.00 20.82 21.72 312,859 21.110 -1.68%
2012-06-07 0 1.190 1.180 1.190 1.180 1.230 2,294,000 2,780,940 1.2123 21.36 21.18 21.36 21.18 22.08 127,795 21.761 0.00%
2012-06-06 0 1.190 1.180 1.190 1.160 1.210 8,272,000 9,858,920 1.1918 21.36 21.18 21.36 20.82 21.72 460,821 21.394 3.48%
2012-06-05 0 1.150 1.150 1.160 1.140 1.190 3,556,000 4,109,520 1.1557 20.64 20.64 20.82 20.46 21.36 198,100 20.745 1.77%
2012-06-04 0 1.130 1.120 1.130 1.110 1.160 3,200,000 3,630,560 1.1346 20.28 20.10 20.28 19.93 20.82 178,267 20.366 -5.04%
2012-06-01 0 1.190 1.180 1.200 1.180 1.230 3,714,400 4,485,328 1.2076 21.36 21.18 21.54 21.18 22.08 206,924 21.676 -2.46%
2012-05-31 0 1.220 1.210 1.220 1.160 1.260 4,637,000 5,644,490 1.2173 21.90 21.72 21.90 20.82 22.62 258,321 21.851 0.83%
2012-05-30 0 1.210 1.200 1.220 1.180 1.210 4,440,000 5,325,760 1.1995 21.72 21.54 21.90 21.18 21.72 247,346 21.532 -0.82%
2012-05-29 0 1.220 1.220 1.230 1.190 1.250 6,648,000 8,162,400 1.2278 21.90 21.90 22.08 21.36 22.44 370,351 22.040 3.39%
2012-05-28 0 1.180 1.180 1.190 1.090 1.210 9,684,000 11,321,560 1.1691 21.18 21.18 21.36 19.57 21.72 539,482 20.986 8.26%
2012-05-25 0 1.090 1.080 1.100 1.070 1.110 3,480,000 3,794,800 1.0905 19.57 19.39 19.75 19.21 19.93 193,866 19.574 1.87%
2012-05-24 0 1.090 1.090 1.100 1.060 1.110 3,176,000 3,461,520 1.0899 19.21 19.21 19.38 18.68 19.56 180,238 19.205 1.87%
2012-05-23 0 1.070 1.070 1.090 1.070 1.130 2,445,853 2,667,545 1.0906 18.85 18.85 19.21 18.85 19.91 138,802 19.218 -4.46%
2012-05-22 0 1.120 1.110 1.120 1.080 1.130 3,374,334 3,739,850 1.1083 19.74 19.56 19.74 19.03 19.91 191,493 19.530 5.66%
2012-05-21 0 1.060 1.040 1.060 1.020 1.060 1,696,000 1,761,640 1.0387 18.68 18.33 18.68 17.97 18.68 96,248 18.303 1.92%
2012-05-18 0 1.040 1.040 1.050 1.020 1.050 2,172,000 2,247,480 1.0348 18.33 18.33 18.50 17.97 18.50 123,261 18.234 -0.95%
2012-05-17 0 1.050 1.050 1.060 1.020 1.080 3,540,000 3,746,280 1.0583 18.50 18.50 18.68 17.97 19.03 200,894 18.648 2.94%
2012-05-16 0 1.020 1.020 1.030 1.000 1.030 3,156,000 3,199,160 1.0137 17.97 17.97 18.15 17.62 18.15 179,103 17.862 -1.92%
2012-05-15 0 1.040 1.020 1.040 1.010 1.050 7,336,000 7,584,360 1.0339 18.33 17.97 18.33 17.80 18.50 416,317 18.218 0.00%
2012-05-14 0 1.040 1.040 1.060 1.040 1.070 1,844,000 1,946,000 1.0553 18.33 18.33 18.68 18.33 18.85 104,647 18.596 -1.89%
2012-05-11 0 1.060 1.050 1.070 1.030 1.060 1,609,341 1,680,914 1.0445 18.68 18.50 18.85 18.15 18.68 91,330 18.405 0.00%
2012-05-10 0 1.060 1.050 1.060 1.030 1.060 2,988,000 3,127,120 1.0466 18.68 18.50 18.68 18.15 18.68 169,569 18.442 -0.93%
2012-05-09 0 1.070 1.070 1.080 1.020 1.100 6,628,000 7,050,600 1.0638 18.85 18.85 19.03 17.97 19.38 376,138 18.745 -4.46%
2012-05-08 0 1.120 1.110 1.120 1.100 1.170 2,728,000 3,054,680 1.1198 19.74 19.56 19.74 19.38 20.62 154,814 19.731 -0.88%
2012-05-07 0 1.130 1.120 1.130 1.120 1.160 3,442,000 3,911,540 1.1364 19.91 19.74 19.91 19.74 20.44 195,333 20.025 -4.24%
2012-05-04 0 1.180 1.170 1.180 1.160 1.190 2,888,000 3,381,320 1.1708 20.79 20.62 20.79 20.44 20.97 163,894 20.631 -1.67%
2012-05-03 0 1.200 1.190 1.200 1.180 1.200 996,000 1,184,800 1.1896 21.15 20.97 21.15 20.79 21.15 56,523 20.961 -0.83%
2012-05-02 0 1.210 1.200 1.210 1.180 1.230 5,008,000 6,047,840 1.2076 21.32 21.15 21.32 20.79 21.67 284,203 21.280 2.54%
2012-04-30 0 1.180 1.170 1.180 1.170 1.190 804,000 949,560 1.1810 20.79 20.62 20.79 20.62 20.97 45,627 20.811 -0.84%
2012-04-27 0 1.190 1.180 1.190 1.180 1.210 1,577,000 1,875,616 1.1894 20.97 20.79 20.97 20.79 21.32 89,495 20.958 -0.83%
2012-04-26 0 1.200 1.180 1.190 1.180 1.210 1,488,000 1,766,160 1.1869 21.15 20.79 20.97 20.79 21.32 84,444 20.915 1.69%
2012-04-25 0 1.180 1.180 1.190 1.170 1.200 2,120,000 2,515,760 1.1867 20.79 20.79 20.97 20.62 21.15 120,310 20.911 0.00%
2012-04-24 0 1.180 1.170 1.180 1.160 1.200 2,392,000 2,822,880 1.1801 20.79 20.62 20.79 20.44 21.15 135,746 20.795 0.00%
2012-04-23 0 1.180 1.170 1.180 1.170 1.210 2,372,000 2,823,880 1.1905 20.79 20.62 20.79 20.62 21.32 134,611 20.978 -2.48%
2012-04-20 0 1.210 1.200 1.210 1.170 1.210 3,136,000 3,732,640 1.1903 21.32 21.15 21.32 20.62 21.32 177,968 20.974 1.68%
2012-04-19 0 1.190 1.190 1.200 1.170 1.210 1,388,000 1,654,680 1.1921 20.97 20.97 21.15 20.62 21.32 78,769 21.007 0.00%
2012-04-18 0 1.190 1.190 1.200 1.180 1.220 6,713,045 8,062,260 1.2010 20.97 20.97 21.15 20.79 21.50 380,964 21.163 1.71%
2012-04-17 0 1.170 1.180 1.190 1.140 1.180 4,508,000 5,234,160 1.1611 20.62 20.79 20.97 20.09 20.79 255,828 20.460 0.86%
2012-04-16 0 1.160 1.160 1.170 1.150 1.190 2,480,000 2,895,440 1.1675 20.44 20.44 20.62 20.26 20.97 140,740 20.573 -2.52%
2012-04-13 0 1.190 1.180 1.190 1.170 1.280 17,417,380 20,832,088 1.1961 20.97 20.79 20.97 20.62 22.56 988,434 21.076 -4.03%
2012-04-12 0 1.240 1.240 1.250 1.240 1.260 3,540,000 4,421,520 1.2490 21.85 21.85 22.03 21.85 22.20 200,894 22.009 0.00%
2012-04-11 0 1.240 1.240 1.260 1.230 1.250 4,148,000 5,138,920 1.2389 21.85 21.85 22.20 21.67 22.03 235,398 21.831 -1.59%
2012-04-10 0 1.260 1.260 1.270 1.260 1.320 7,304,000 9,331,920 1.2776 22.20 22.20 22.38 22.20 23.26 414,501 22.514 -3.82%
2012-04-05 0 1.310 1.300 1.320 1.280 1.330 4,981,129 6,527,188 1.3104 23.08 22.91 23.26 22.56 23.44 282,678 23.091 -1.50%
2012-04-03 0 1.330 1.320 1.330 1.270 1.330 4,368,000 5,694,400 1.3037 23.44 23.26 23.44 22.38 23.44 247,883 22.972 3.91%
2012-04-02 0 1.280 1.270 1.280 1.270 1.310 2,372,000 3,025,280 1.2754 22.56 22.38 22.56 22.38 23.08 134,611 22.474 -0.78%
2012-03-30 0 1.290 1.290 1.300 1.290 1.330 4,188,000 5,467,520 1.3055 22.73 22.73 22.91 22.73 23.44 237,668 23.005 -0.77%
2012-03-29 0 1.300 1.290 1.300 1.270 1.320 4,977,016 6,456,599 1.2973 22.91 22.73 22.91 22.38 23.26 282,445 22.860 0.00%
2012-03-28 0 1.300 1.300 1.310 1.290 1.370 4,615,900 6,044,916 1.3096 22.91 22.91 23.08 22.73 24.14 261,952 23.076 -3.70%
2012-03-27 0 1.350 1.340 1.350 1.290 1.360 11,234,300 14,847,444 1.3216 23.79 23.61 23.79 22.73 23.96 637,545 23.288 3.85%
2012-03-26 0 1.300 1.300 1.310 1.260 1.370 7,554,000 9,824,560 1.3006 22.91 22.91 23.08 22.20 24.14 428,688 22.918 -2.99%
2012-03-23 0 1.340 1.340 1.360 1.310 1.370 7,864,000 10,453,036 1.3292 23.61 23.61 23.96 23.08 24.14 446,281 23.423 -2.19%
2012-03-22 0 1.370 1.370 1.390 1.370 1.450 12,744,000 17,717,260 1.3902 24.14 24.14 24.49 24.14 25.55 723,220 24.498 -5.52%
2012-03-21 0 1.450 1.430 1.440 1.370 1.600 27,243,240 39,456,324 1.4483 25.55 25.20 25.37 24.14 28.19 1,546,050 25.521 -9.94%
2012-03-20 0 1.610 1.600 1.610 1.570 1.630 4,781,723 7,677,836 1.6057 28.37 28.19 28.37 27.67 28.72 271,362 28.294 1.26%
2012-03-19 0 1.590 1.590 1.600 1.580 1.720 8,828,000 14,379,720 1.6289 28.02 28.02 28.19 27.84 30.31 500,988 28.703 -5.36%
2012-03-16 0 1.680 1.680 1.700 1.670 1.700 4,554,567 7,662,227 1.6823 29.60 29.60 29.96 29.43 29.96 258,471 29.644 -1.18%
2012-03-15 0 1.700 1.690 1.700 1.660 1.740 7,941,446 13,436,105 1.6919 29.96 29.78 29.96 29.25 30.66 450,676 29.813 -1.16%
2012-03-14 0 1.720 1.710 1.720 1.700 1.820 14,684,000 25,703,120 1.7504 30.31 30.13 30.31 29.96 32.07 833,315 30.844 -3.37%
2012-03-13 0 1.780 1.770 1.780 1.760 1.820 16,004,000 28,670,400 1.7915 31.37 31.19 31.37 31.01 32.07 908,225 31.568 0.56%
2012-03-12 0 1.770 1.750 1.760 1.710 1.770 19,314,904 33,874,180 1.7538 31.19 30.84 31.01 30.13 31.19 1,096,118 30.904 1.72%
2012-03-09 0 1.740 1.740 1.750 1.670 1.770 33,480,000 58,348,240 1.7428 30.66 30.66 30.84 29.43 31.19 1,899,985 30.710 4.82%
2012-03-08 0 1.660 1.660 1.670 1.630 1.680 11,712,000 19,353,080 1.6524 29.25 29.25 29.43 28.72 29.60 664,654 29.118 3.11%
2012-03-07 0 1.610 1.610 1.620 1.530 1.620 18,992,000 30,107,400 1.5853 28.37 28.37 28.55 26.96 28.55 1,077,793 27.934 2.55%
2012-03-06 0 1.570 1.560 1.570 1.560 1.730 23,498,000 38,163,320 1.6241 27.67 27.49 27.67 27.49 30.48 1,333,508 28.619 -8.72%
2012-03-05 0 1.720 1.710 1.720 1.710 1.780 16,180,000 28,022,840 1.7319 30.31 30.13 30.31 30.13 31.37 918,213 30.519 -1.71%
2012-03-02 0 1.750 1.750 1.760 1.660 1.770 38,360,000 65,821,760 1.7159 30.84 30.84 31.01 29.25 31.19 2,176,924 30.236 6.06%
2012-03-01 0 1.650 1.640 1.660 1.620 1.700 28,698,000 47,977,960 1.6718 29.07 28.90 29.25 28.55 29.96 1,628,607 29.460 0.61%
2012-02-29 0 1.640 1.630 1.640 1.610 1.690 14,480,000 23,900,960 1.6506 28.90 28.72 28.90 28.37 29.78 821,738 29.086 1.23%
2012-02-28 0 1.620 1.620 1.630 1.550 1.640 13,425,127 21,388,135 1.5931 28.55 28.55 28.72 27.31 28.90 761,874 28.073 1.25%
2012-02-27 0 1.600 1.590 1.600 1.590 1.670 16,344,000 26,684,640 1.6327 28.19 28.02 28.19 28.02 29.43 927,520 28.770 -3.03%
2012-02-24 0 1.650 1.650 1.660 1.630 1.730 62,880,000 105,665,720 1.6804 29.07 29.07 29.25 28.72 30.48 3,568,431 29.611 2.48%
2012-02-23 0 1.610 1.600 1.610 1.540 1.640 52,746,000 84,619,400 1.6043 28.37 28.19 28.37 27.14 28.90 2,993,328 28.269 3.21%
2012-02-22 0 1.560 1.560 1.570 1.490 1.570 25,232,982 38,928,286 1.5428 27.49 27.49 27.67 26.26 27.67 1,431,968 27.185 2.63%
2012-02-21 0 1.520 1.510 1.520 1.490 1.540 10,072,000 15,220,240 1.5111 26.78 26.61 26.78 26.26 27.14 571,585 26.628 0.00%
2012-02-20 0 1.520 1.520 1.530 1.510 1.580 6,956,000 10,776,640 1.5493 26.78 26.78 26.96 26.61 27.84 394,752 27.300 -1.30%
2012-02-17 0 1.540 1.530 1.540 1.500 1.580 6,252,000 9,649,400 1.5434 27.14 26.96 27.14 26.43 27.84 354,800 27.197 -0.65%
2012-02-16 0 1.550 1.540 1.550 1.530 1.560 8,239,744 12,754,466 1.5479 27.31 27.14 27.31 26.96 27.49 467,604 27.276 -0.64%
2012-02-15 0 1.560 1.550 1.560 1.500 1.580 14,580,000 22,607,880 1.5506 27.49 27.31 27.49 26.43 27.84 827,413 27.324 4.00%
2012-02-14 0 1.500 1.500 1.510 1.480 1.540 10,076,000 15,141,920 1.5028 26.43 26.43 26.61 26.08 27.14 571,812 26.481 -2.60%
2012-02-13 0 1.540 1.540 1.550 1.520 1.570 8,564,000 13,283,320 1.5511 27.14 27.14 27.31 26.78 27.67 486,006 27.332 0.00%
2012-02-10 0 1.540 1.530 1.540 1.530 1.630 24,404,000 38,265,680 1.5680 27.14 26.96 27.14 26.96 28.72 1,384,923 27.630 -4.35%
2012-02-09 0 1.610 1.600 1.610 1.530 1.660 41,470,000 67,132,860 1.6188 28.37 28.19 28.37 26.96 29.25 2,353,416 28.526 3.21%
2012-02-08 0 1.560 1.560 1.570 1.470 1.580 43,672,000 67,406,640 1.5435 27.49 27.49 27.67 25.90 27.84 2,478,380 27.198 5.41%
2012-02-07 0 1.480 1.470 1.480 1.460 1.530 13,080,000 19,367,240 1.4807 26.08 25.90 26.08 25.73 26.96 742,288 26.091 -2.63%
2012-02-06 0 1.520 1.510 1.520 1.500 1.560 28,764,000 44,008,040 1.5300 26.78 26.61 26.78 26.43 27.49 1,632,353 26.960 1.33%
2012-02-03 0 1.500 1.490 1.500 1.390 1.520 31,844,000 46,844,920 1.4711 26.43 26.26 26.43 24.49 26.78 1,807,142 25.922 6.38%
2012-02-02 0 1.410 1.400 1.410 1.380 1.410 22,792,000 31,890,880 1.3992 24.85 24.67 24.85 24.32 24.85 1,293,443 24.656 2.92%
2012-02-01 0 1.370 1.370 1.380 1.370 1.400 9,164,000 12,666,880 1.3822 24.14 24.14 24.32 24.14 24.67 520,056 24.357 -0.72%
2012-01-31 0 1.380 1.370 1.380 1.360 1.390 4,169,398 5,727,097 1.3736 24.32 24.14 24.32 23.96 24.49 236,613 24.205 2.22%
2012-01-30 0 1.350 1.340 1.350 1.340 1.430 7,648,226 10,592,027 1.3849 23.79 23.61 23.79 23.61 25.20 434,036 24.404 -5.59%
2012-01-27 0 1.430 1.420 1.430 1.400 1.470 7,680,000 10,999,000 1.4322 25.20 25.02 25.20 24.67 25.90 435,839 25.236 -2.05%
2012-01-26 0 1.460 1.460 1.470 1.420 1.480 8,938,000 13,033,740 1.4582 25.73 25.73 25.90 25.02 26.08 507,230 25.696 1.39%
2012-01-20 0 1.440 1.430 1.440 1.380 1.440 9,224,000 13,082,476 1.4183 25.37 25.20 25.37 24.32 25.37 523,461 24.992 2.13%
2012-01-19 0 1.410 1.410 1.420 1.400 1.440 12,388,000 17,595,680 1.4204 24.85 24.85 25.02 24.67 25.37 703,017 25.029 1.44%
2012-01-18 0 1.390 1.390 1.400 1.360 1.420 14,936,000 20,866,640 1.3971 24.49 24.49 24.67 23.96 25.02 847,616 24.618 1.46%
2012-01-17 0 1.370 1.360 1.370 1.330 1.380 14,812,000 20,136,400 1.3595 24.14 23.96 24.14 23.44 24.32 840,579 23.955 3.79%
2012-01-16 0 1.320 1.320 1.340 1.320 1.380 3,432,000 4,602,704 1.3411 23.26 23.26 23.61 23.26 24.32 194,766 23.632 -2.22%
2012-01-13 0 1.350 1.350 1.360 1.340 1.380 5,126,146 6,957,208 1.3572 23.79 23.79 23.96 23.61 24.32 290,908 23.915 0.75%
2012-01-12 0 1.340 1.340 1.350 1.310 1.390 11,798,309 15,845,021 1.3430 23.61 23.61 23.79 23.08 24.49 669,552 23.665 -1.47%
2012-01-11 0 1.360 1.350 1.360 1.300 1.360 16,367,000 21,996,210 1.3439 23.96 23.79 23.96 22.91 23.96 928,825 23.682 3.82%
2012-01-10 0 1.310 1.300 1.310 1.260 1.330 16,197,500 21,134,755 1.3048 23.08 22.91 23.08 22.20 23.44 919,206 22.992 2.34%
2012-01-09 0 1.280 1.270 1.290 1.230 1.300 12,332,000 15,513,100 1.2580 22.56 22.38 22.73 21.67 22.91 699,839 22.167 -1.54%
2012-01-06 0 1.300 1.300 1.310 1.290 1.420 8,073,000 10,677,960 1.3227 22.91 22.91 23.08 22.73 25.02 458,142 23.307 -6.47%
2012-01-05 0 1.390 1.390 1.400 1.390 1.430 1,608,000 2,266,560 1.4096 24.49 24.49 24.67 24.49 25.20 91,254 24.838 -1.42%
2012-01-04 0 1.410 1.410 1.420 1.400 1.460 2,958,000 4,197,200 1.4189 24.85 24.85 25.02 24.67 25.73 167,866 25.003 -2.08%
2012-01-03 0 1.440 1.430 1.440 1.400 1.440 2,189,000 3,107,130 1.4194 25.37 25.20 25.37 24.67 25.37 124,225 25.012 2.86%
2011-12-30 0 1.400 1.380 1.390 1.370 1.420 2,373,469 3,300,368 1.3905 24.67 24.32 24.49 24.14 25.02 134,694 24.503 0.72%
2011-12-29 0 1.390 1.380 1.390 1.360 1.430 3,655,752 5,106,130 1.3967 24.49 24.32 24.49 23.96 25.20 207,463 24.612 -2.11%
2011-12-28 0 1.420 1.410 1.420 1.410 1.460 3,563,000 5,086,070 1.4275 25.02 24.85 25.02 24.85 25.73 202,200 25.154 -3.40%
2011-12-23 0 1.470 1.460 1.470 1.440 1.480 3,428,674 5,022,937 1.4650 25.90 25.73 25.90 25.37 26.08 194,577 25.815 2.80%
2011-12-22 0 1.430 1.420 1.430 1.420 1.470 3,226,084 4,610,056 1.4290 25.20 25.02 25.20 25.02 25.90 183,080 25.181 -1.38%
2011-12-21 0 1.450 1.450 1.460 1.450 1.500 3,616,000 5,322,920 1.4720 25.55 25.55 25.73 25.55 26.43 205,207 25.939 0.69%
2011-12-20 0 1.440 1.440 1.450 1.420 1.480 1,876,000 2,718,040 1.4488 25.37 25.37 25.55 25.02 26.08 106,463 25.530 -0.69%
2011-12-19 0 1.450 1.450 1.460 1.440 1.480 3,680,000 5,358,720 1.4562 25.55 25.55 25.73 25.37 26.08 208,839 25.660 -3.33%
2011-12-16 0 1.500 1.500 1.510 1.440 1.530 5,548,000 8,209,040 1.4796 26.43 26.43 26.61 25.37 26.96 314,848 26.073 2.74%
2011-12-15 0 1.460 1.460 1.470 1.450 1.500 4,301,271 6,301,752 1.4651 25.73 25.73 25.90 25.55 26.43 244,097 25.817 -2.67%
2011-12-14 0 1.500 1.500 1.510 1.490 1.550 5,104,000 7,743,640 1.5172 26.43 26.43 26.61 26.26 27.31 289,651 26.734 -1.32%
2011-12-13 0 1.520 1.520 1.530 1.490 1.540 8,803,734 13,326,870 1.5138 26.78 26.78 26.96 26.26 27.14 499,611 26.675 -1.94%
2011-12-12 0 1.550 1.550 1.570 1.550 1.620 8,222,000 13,108,020 1.5943 27.31 27.31 27.67 27.31 28.55 466,597 28.093 -0.64%
2011-12-09 0 1.560 1.550 1.560 1.550 1.620 9,961,170 15,659,411 1.5720 27.49 27.31 27.49 27.31 28.55 565,295 27.701 -1.89%
2011-12-08 0 1.590 1.590 1.600 1.590 1.640 6,751,200 10,796,512 1.5992 28.02 28.02 28.19 28.02 28.90 383,130 28.180 -1.85%
2011-12-07 0 1.620 1.610 1.620 1.580 1.640 6,336,000 10,255,760 1.6186 28.55 28.37 28.55 27.84 28.90 359,567 28.523 1.89%
2011-12-06 0 1.590 1.580 1.590 1.580 1.680 10,333,446 16,617,393 1.6081 28.02 27.84 28.02 27.84 29.60 586,422 28.337 -5.36%
2011-12-05 0 1.680 1.670 1.680 1.670 1.730 12,244,000 20,757,600 1.6953 29.60 29.43 29.60 29.43 30.48 694,845 29.874 1.82%
2011-12-02 0 1.650 1.640 1.650 1.600 1.720 22,828,000 38,073,640 1.6678 29.07 28.90 29.07 28.19 30.31 1,295,486 29.389 2.48%
2011-12-01 0 1.610 1.600 1.610 1.560 1.610 17,424,080 27,618,900 1.5851 28.37 28.19 28.37 27.49 28.37 988,814 27.931 6.62%
2011-11-30 0 1.510 1.510 1.520 1.490 1.590 21,780,000 33,457,240 1.5361 26.61 26.61 26.78 26.26 28.02 1,236,012 27.069 -0.66%
2011-11-29 0 1.520 1.520 1.530 1.490 1.580 17,832,002 27,271,042 1.5293 26.78 26.78 26.96 26.26 27.84 1,011,964 26.949 -0.65%
2011-11-28 0 1.530 1.520 1.540 1.520 1.570 8,036,000 12,345,840 1.5363 26.96 26.78 27.14 26.78 27.67 456,042 27.072 2.00%
2011-11-25 0 1.500 1.500 1.520 1.500 1.670 10,894,000 17,008,460 1.5613 26.43 26.43 26.78 26.43 29.43 618,233 27.511 -7.98%
2011-11-24 0 1.630 1.620 1.640 1.470 1.660 15,356,000 23,868,760 1.5544 28.72 28.55 28.90 25.90 29.25 871,451 27.390 6.54%
2011-11-23 0 1.530 1.540 1.550 1.500 1.650 18,153,043 28,000,157 1.5424 26.96 27.14 27.31 26.43 29.07 1,030,183 27.180 -7.27%
2011-11-22 0 1.650 1.640 1.650 1.550 1.680 25,544,000 41,364,960 1.6194 29.07 28.90 29.07 27.31 29.60 1,449,618 28.535 0.00%
2011-11-21 0 1.650 1.640 1.650 1.630 1.810 17,156,000 29,497,000 1.7193 29.07 28.90 29.07 28.72 31.89 973,601 30.297 -7.82%
2011-11-18 0 1.790 1.780 1.790 1.760 1.840 37,011,500 66,848,970 1.8062 31.54 31.37 31.54 31.01 32.42 2,100,397 31.827 -0.56%
2011-11-17 0 1.800 1.790 1.800 1.710 1.850 34,102,000 61,479,960 1.8028 31.72 31.54 31.72 30.13 32.60 1,935,284 31.768 4.05%
2011-11-16 0 1.730 1.730 1.740 1.720 1.790 9,636,000 16,774,600 1.7408 30.48 30.48 30.66 30.31 31.54 546,842 30.675 -0.57%
2011-11-15 0 1.740 1.740 1.750 1.710 1.810 11,224,000 19,725,720 1.7575 30.66 30.66 30.84 30.13 31.89 636,960 30.969 -1.14%
2011-11-14 0 1.760 1.750 1.760 1.750 1.870 23,222,000 42,266,280 1.8201 31.01 30.84 31.01 30.84 32.95 1,317,845 32.072 -1.12%
2011-11-11 0 1.780 1.780 1.790 1.770 1.930 33,132,000 61,317,920 1.8507 31.37 31.37 31.54 31.19 34.01 1,880,236 32.612 -1.11%
2011-11-10 0 1.800 1.780 1.800 1.660 1.860 82,298,200 146,003,170 1.7741 31.72 31.37 31.72 29.25 32.78 4,670,411 31.261 1.12%
2011-11-09 0 1.780 1.780 1.790 1.570 1.790 43,187,324 72,813,845 1.6860 31.37 31.37 31.54 27.67 31.54 2,450,874 29.709 14.10%
2011-11-08 0 1.560 1.560 1.570 1.540 1.700 21,323,000 34,171,270 1.6026 27.49 27.49 27.67 27.14 29.96 1,210,077 28.239 -5.45%
2011-11-07 0 1.650 1.650 1.660 1.450 1.660 48,694,000 77,761,840 1.5969 29.07 29.07 29.25 25.55 29.25 2,763,377 28.140 13.79%
2011-11-04 0 1.450 1.450 1.460 1.380 1.490 21,357,000 30,644,080 1.4348 25.55 25.55 25.73 24.32 26.26 1,212,007 25.284 9.02%
2011-11-03 0 1.330 1.330 1.340 1.270 1.380 8,808,000 11,713,200 1.3298 23.44 23.44 23.61 22.38 24.32 499,853 23.433 0.76%
2011-11-02 0 1.320 1.310 1.330 1.210 1.320 10,654,000 13,520,120 1.2690 23.26 23.08 23.44 21.32 23.26 604,613 22.362 1.54%
2011-11-01 0 1.300 1.290 1.300 1.280 1.340 6,045,360 7,892,526 1.3056 22.91 22.73 22.91 22.56 23.61 343,073 23.005 -2.99%
2011-10-31 0 1.340 1.320 1.330 1.300 1.390 5,089,517 6,808,787 1.3378 23.61 23.26 23.44 22.91 24.49 288,829 23.574 -1.47%
2011-10-28 0 1.360 1.350 1.360 1.350 1.510 17,026,000 23,996,260 1.4094 23.96 23.79 23.96 23.79 26.61 966,223 24.835 -4.23%
2011-10-27 0 1.420 1.400 1.410 1.280 1.440 23,321,257 32,367,853 1.3879 25.02 24.67 24.85 22.56 25.37 1,323,478 24.457 10.08%
2011-10-26 0 1.290 1.280 1.290 1.220 1.290 4,400,000 5,569,280 1.2657 22.73 22.56 22.73 21.50 22.73 249,699 22.304 0.78%
2011-10-25 0 1.280 1.270 1.280 1.250 1.310 4,928,000 6,296,000 1.2776 22.56 22.38 22.56 22.03 23.08 279,663 22.513 -0.78%
2011-10-24 0 1.290 1.290 1.300 1.220 1.300 6,589,491 8,286,803 1.2576 22.73 22.73 22.91 21.50 22.91 373,953 22.160 7.50%
2011-10-21 0 1.200 1.200 1.210 1.160 1.210 2,047,803 2,439,701 1.1914 21.15 21.15 21.32 20.44 21.32 116,213 20.993 3.45%
2011-10-20 0 1.160 1.160 1.170 1.140 1.190 2,388,000 2,774,040 1.1617 20.44 20.44 20.62 20.09 20.97 135,519 20.470 -3.33%
2011-10-19 0 1.200 1.190 1.200 1.170 1.240 4,072,000 4,874,080 1.1970 21.15 20.97 21.15 20.62 21.85 231,085 21.092 5.26%
2011-10-18 0 1.140 1.140 1.150 1.140 1.210 6,752,000 7,879,320 1.1670 20.09 20.09 20.26 20.09 21.32 383,175 20.563 -9.52%
2011-10-17 0 1.260 1.250 1.270 1.240 1.310 7,522,527 9,566,497 1.2717 22.20 22.03 22.38 21.85 23.08 426,902 22.409 2.44%
2011-10-14 0 1.230 1.220 1.230 1.180 1.300 9,848,000 12,089,920 1.2277 21.67 21.50 21.67 20.79 22.91 558,873 21.633 -4.65%
2011-10-13 0 1.290 1.280 1.290 1.230 1.300 15,980,000 20,325,960 1.2720 22.73 22.56 22.73 21.67 22.91 906,863 22.413 6.61%
2011-10-12 0 1.210 1.200 1.210 1.080 1.260 20,818,000 25,108,900 1.2061 21.32 21.15 21.32 19.03 22.20 1,181,418 21.253 9.01%
2011-10-11 0 1.110 1.100 1.110 1.060 1.130 12,436,000 13,635,160 1.0964 19.56 19.38 19.56 18.68 19.91 705,741 19.320 8.82%
2011-10-10 0 1.020 1.010 1.020 0.980 1.020 5,660,000 5,661,000 1.0002 17.97 17.80 17.97 17.27 17.97 321,204 17.624 0.00%
2011-10-07 0 1.020 1.020 1.030 0.990 1.070 10,820,000 11,085,400 1.0245 17.97 17.97 18.15 17.44 18.85 614,033 18.053 6.25%
2011-10-06 0 0.960 0.950 0.960 0.930 1.020 11,472,000 11,130,320 0.9702 16.92 16.74 16.92 16.39 17.97 651,034 17.096 3.23%
2011-10-04 0 0.930 0.920 0.930 0.920 0.980 3,176,000 3,008,240 0.9472 16.39 16.21 16.39 16.21 17.27 180,238 16.690 -6.06%
2011-10-03 0 0.990 0.980 0.990 0.980 1.020 3,508,000 3,474,480 0.9904 17.44 17.27 17.44 17.27 17.97 199,078 17.453 -8.33%
2011-09-30 0 1.080 1.050 1.080 1.050 1.120 2,764,000 2,971,160 1.0749 19.03 18.50 19.03 18.50 19.74 156,857 18.942 -3.57%
2011-09-28 0 1.120 1.120 1.130 1.110 1.190 4,252,000 4,838,640 1.1380 19.74 19.74 19.91 19.56 20.97 241,300 20.052 -1.75%
2011-09-27 0 1.140 1.140 1.150 1.090 1.150 5,324,000 5,932,500 1.1143 20.09 20.09 20.26 19.21 20.26 302,136 19.635 6.54%
2011-09-26 0 1.070 1.070 1.080 1.040 1.240 9,348,000 10,354,800 1.1077 18.85 18.85 19.03 18.33 21.85 530,498 19.519 -10.08%
2011-09-23 0 1.190 1.190 1.200 0.890 1.530 45,665,000 58,501,790 1.2811 20.97 20.97 21.15 15.68 26.96 2,591,482 22.575 19.00%
2011-09-22 0 1.000 0.990 1.000 1.000 1.100 7,308,000 7,504,800 1.0269 17.62 17.44 17.62 17.62 19.38 414,728 18.096 -11.50%
2011-09-21 0 1.130 1.130 1.140 1.110 1.190 3,170,000 3,628,880 1.1448 19.91 19.91 20.09 19.56 20.97 179,897 20.172 -3.42%
2011-09-20 0 1.170 1.170 1.190 1.120 1.250 3,574,000 4,145,040 1.1598 20.62 20.62 20.97 19.74 22.03 202,824 20.437 -3.31%
2011-09-19 0 1.210 1.210 1.220 1.210 1.300 3,820,000 4,735,160 1.2396 21.32 21.32 21.50 21.32 22.91 216,784 21.843 -4.72%
2011-09-16 0 1.280 1.270 1.300 1.240 1.300 3,660,399 4,633,006 1.2657 22.38 22.20 22.73 21.68 22.73 209,363 22.129 3.23%
2011-09-15 0 1.240 1.240 1.260 1.230 1.300 2,547,001 3,205,171 1.2584 21.68 21.68 22.03 21.50 22.73 145,680 22.001 -0.80%
2011-09-14 0 1.250 1.250 1.260 1.200 1.330 5,069,851 6,349,910 1.2525 21.85 21.85 22.03 20.98 23.25 289,979 21.898 -3.85%
2011-09-12 0 1.300 1.300 1.320 1.290 1.360 3,713,422 4,906,300 1.3212 22.73 22.73 23.08 22.55 23.78 212,395 23.100 -5.80%
2011-09-09 0 1.380 1.380 1.390 1.380 1.420 2,376,000 3,313,040 1.3944 24.13 24.13 24.30 24.13 24.83 135,899 24.379 0.73%
2011-09-08 0 1.370 1.370 1.380 1.370 1.430 2,116,000 2,960,360 1.3990 23.95 23.95 24.13 23.95 25.00 121,028 24.460 -3.52%
2011-09-07 0 1.420 1.410 1.420 1.370 1.440 7,961,200 11,245,336 1.4125 24.83 24.65 24.83 23.95 25.18 455,354 24.696 4.41%
2011-09-06 0 1.360 1.360 1.370 1.330 1.380 4,812,000 6,504,240 1.3517 23.78 23.78 23.95 23.25 24.13 275,231 23.632 -1.45%
2011-09-05 0 1.380 1.370 1.380 1.340 1.390 3,574,900 4,892,206 1.3685 24.13 23.95 24.13 23.43 24.30 204,472 23.926 0.73%
2011-09-02 0 1.370 1.360 1.370 1.360 1.440 12,156,000 16,837,720 1.3851 23.95 23.78 23.95 23.78 25.18 695,283 24.217 -4.20%
2011-09-01 0 1.430 1.420 1.430 1.420 1.490 10,792,000 15,655,160 1.4506 25.00 24.83 25.00 24.83 26.05 617,267 25.362 -3.38%
2011-08-31 0 1.480 1.480 1.490 1.330 1.500 23,027,051 32,893,698 1.4285 25.88 25.88 26.05 23.25 26.23 1,317,071 24.975 10.45%
2011-08-30 0 1.340 1.330 1.340 1.330 1.370 6,932,000 9,355,136 1.3496 23.43 23.25 23.43 23.25 23.95 396,488 23.595 0.75%
2011-08-29 0 1.330 1.330 1.340 1.330 1.360 4,008,000 5,366,840 1.3390 23.25 23.25 23.43 23.25 23.78 229,244 23.411 0.00%
2011-08-26 0 1.330 1.320 1.330 1.320 1.380 5,172,000 6,953,440 1.3444 23.25 23.08 23.25 23.08 24.13 295,821 23.506 -2.21%
2011-08-25 0 1.360 1.360 1.370 1.330 1.410 10,848,000 14,809,240 1.3652 23.78 23.78 23.95 23.25 24.65 620,470 23.868 1.49%
2011-08-24 0 1.340 1.330 1.340 1.320 1.370 6,345,450 8,513,634 1.3417 23.43 23.25 23.43 23.08 23.95 362,939 23.457 -1.47%
2011-08-23 0 1.360 1.350 1.360 1.320 1.380 5,668,000 7,621,800 1.3447 23.78 23.60 23.78 23.08 24.13 324,191 23.510 0.74%
2011-08-22 0 1.350 1.350 1.380 1.310 1.400 7,306,000 9,880,880 1.3524 23.60 23.60 24.13 22.90 24.48 417,879 23.645 -2.17%
2011-08-19 0 1.380 1.380 1.390 1.380 1.430 6,242,000 8,745,280 1.4010 24.13 24.13 24.30 24.13 25.00 357,022 24.495 -6.12%
2011-08-18 0 1.470 1.440 1.470 1.440 1.530 3,740,000 5,525,040 1.4773 25.70 25.18 25.70 25.18 26.75 213,916 25.828 -2.65%
2011-08-17 0 1.510 1.500 1.510 1.500 1.550 6,016,000 9,154,200 1.5216 26.40 26.23 26.40 26.23 27.10 344,095 26.604 -1.31%
2011-08-16 0 1.530 1.510 1.530 1.480 1.590 10,648,000 16,366,640 1.5371 26.75 26.40 26.75 25.88 27.80 609,031 26.873 1.32%
2011-08-15 0 1.510 1.500 1.510 1.470 1.510 4,204,000 6,282,400 1.4944 26.40 26.23 26.40 25.70 26.40 240,455 26.127 2.72%
2011-08-12 0 1.470 1.470 1.480 1.460 1.510 7,904,000 11,770,840 1.4892 25.70 25.70 25.88 25.53 26.40 452,083 26.037 0.68%
2011-08-11 0 1.460 1.440 1.470 1.410 1.470 6,605,600 9,592,056 1.4521 25.53 25.18 25.70 24.65 25.70 377,819 25.388 -3.31%
2011-08-10 0 1.510 1.460 1.500 1.410 1.520 8,427,549 12,250,328 1.4536 26.40 25.53 26.23 24.65 26.57 482,028 25.414 7.86%
2011-08-09 0 1.400 1.390 1.400 1.310 1.490 21,773,390 31,020,907 1.4247 24.48 24.30 24.48 22.90 26.05 1,245,366 24.909 -6.67%
2011-08-08 0 1.500 1.480 1.500 1.350 1.530 17,063,055 24,590,793 1.4412 26.23 25.88 26.23 23.60 26.75 975,951 25.197 -5.06%
2011-08-05 0 1.580 1.650 1.690 1.350 1.650 18,657,257 26,502,659 1.4205 27.62 28.85 29.55 23.60 28.85 1,067,134 24.835 4.64%
2011-08-04 0 1.510 1.510 1.520 1.490 1.540 5,372,000 8,085,400 1.5051 26.40 26.40 26.57 26.05 26.92 307,261 26.314 -1.31%
2011-08-03 0 1.530 1.520 1.530 1.500 1.580 9,307,573 14,218,455 1.5276 26.75 26.57 26.75 26.23 27.62 532,362 26.708 -4.38%
2011-08-02 0 1.600 1.600 1.610 1.590 1.650 5,424,721 8,708,589 1.6054 27.97 27.97 28.15 27.80 28.85 310,276 28.067 -2.44%
2011-08-01 0 1.640 1.630 1.640 1.620 1.710 5,716,000 9,464,800 1.6558 28.67 28.50 28.67 28.32 29.90 326,936 28.950 -1.80%
2011-07-29 0 1.670 1.660 1.670 1.660 1.740 7,258,329 12,180,202 1.6781 29.20 29.02 29.20 29.02 30.42 415,152 29.339 -2.91%
2011-07-28 0 1.720 1.710 1.720 1.700 1.730 4,229,629 7,242,938 1.7124 30.07 29.90 30.07 29.72 30.25 241,921 29.939 -1.15%
2011-07-27 0 1.740 1.740 1.750 1.700 1.760 8,363,872 14,491,778 1.7327 30.42 30.42 30.60 29.72 30.77 478,386 30.293 2.35%
2011-07-26 0 1.700 1.690 1.700 1.670 1.720 3,288,000 5,591,440 1.7006 29.72 29.55 29.72 29.20 30.07 188,063 29.732 1.19%
2011-07-25 0 1.680 1.680 1.690 1.670 1.710 2,955,758 4,990,286 1.6883 29.37 29.37 29.55 29.20 29.90 169,060 29.518 -1.75%
2011-07-22 0 1.710 1.710 1.720 1.690 1.740 5,709,989 9,797,701 1.7159 29.90 29.90 30.07 29.55 30.42 326,593 30.000 1.79%
2011-07-21 0 1.680 1.680 1.690 1.680 1.730 3,492,911 5,931,056 1.6980 29.37 29.37 29.55 29.37 30.25 199,783 29.687 -1.75%
2011-07-20 0 1.710 1.710 1.720 1.690 1.750 3,764,800 6,485,760 1.7227 29.90 29.90 30.07 29.55 30.60 215,334 30.120 0.00%
2011-07-19 0 1.710 1.700 1.720 1.670 1.760 6,370,704 10,827,159 1.6995 29.90 29.72 30.07 29.20 30.77 364,383 29.714 -1.72%
2011-07-18 0 1.740 1.730 1.740 1.730 1.820 6,225,424 11,017,351 1.7697 30.42 30.25 30.42 30.25 31.82 356,074 30.941 -1.69%
2011-07-15 0 1.770 1.770 1.780 1.740 1.810 7,000,443 12,415,846 1.7736 30.95 30.95 31.12 30.42 31.65 400,402 31.008 -2.21%
2011-07-14 0 1.810 1.800 1.810 1.750 1.850 18,196,000 32,866,560 1.8063 31.65 31.47 31.65 30.60 32.34 1,040,751 31.580 1.69%
2011-07-13 0 1.780 1.770 1.790 1.690 1.820 26,968,000 47,905,960 1.7764 31.12 30.95 31.30 29.55 31.82 1,542,481 31.058 6.59%
2011-07-12 0 1.670 1.670 1.680 1.650 1.700 17,300,000 28,994,080 1.6760 29.20 29.20 29.37 28.85 29.72 989,503 29.302 -4.02%
2011-07-11 0 1.740 1.740 1.750 1.730 1.870 32,984,893 59,125,749 1.7925 30.42 30.42 30.60 30.25 32.69 1,886,627 31.339 -4.92%
2011-07-08 0 1.830 1.830 1.840 1.590 1.870 106,372,000 187,847,900 1.7660 31.99 31.99 32.17 27.80 32.69 6,084,128 30.875 15.09%
2011-07-07 0 1.590 1.580 1.590 1.580 1.620 7,412,000 11,825,520 1.5955 27.80 27.62 27.80 27.62 28.32 423,942 27.894 -0.62%
2011-07-06 0 1.600 1.590 1.600 1.590 1.640 13,922,112 22,419,343 1.6103 27.97 27.80 27.97 27.80 28.67 796,299 28.154 -1.84%
2011-07-05 0 1.630 1.620 1.630 1.600 1.670 25,948,000 42,400,040 1.6340 28.50 28.32 28.50 27.97 29.20 1,484,140 28.569 0.62%
2011-07-04 0 1.620 1.610 1.620 1.580 1.660 27,135,780 43,740,688 1.6119 28.32 28.15 28.32 27.62 29.02 1,552,077 28.182 3.85%
2011-06-30 0 1.560 1.550 1.560 1.540 1.620 29,832,000 47,067,120 1.5777 27.27 27.10 27.27 26.92 28.32 1,706,292 27.584 1.96%
2011-06-29 0 1.530 1.530 1.540 1.510 1.620 21,982,850 34,031,697 1.5481 26.75 26.75 26.92 26.40 28.32 1,257,347 27.066 -3.77%
2011-06-28 0 1.590 1.580 1.600 1.580 1.650 10,929,943 17,563,325 1.6069 27.80 27.62 27.97 27.62 28.85 625,157 28.094 -1.85%
2011-06-27 0 1.620 1.610 1.620 1.600 1.640 9,392,683 15,195,560 1.6178 28.32 28.15 28.32 27.97 28.67 537,231 28.285 -0.61%
2011-06-24 0 1.630 1.620 1.630 1.600 1.700 22,204,000 36,579,600 1.6474 28.50 28.32 28.50 27.97 29.72 1,269,996 28.803 2.52%
2011-06-23 0 1.590 1.580 1.600 1.580 1.630 7,413,019 11,843,819 1.5977 27.80 27.62 27.97 27.62 28.50 424,000 27.934 -1.85%
2011-06-22 0 1.620 1.610 1.630 1.600 1.660 9,688,000 15,812,040 1.6321 28.32 28.15 28.50 27.97 29.02 554,122 28.535 0.62%
2011-06-21 0 1.610 1.600 1.610 1.580 1.630 7,055,200 11,342,168 1.6076 28.15 27.97 28.15 27.62 28.50 403,534 28.107 1.90%
2011-06-20 0 1.580 1.580 1.590 1.580 1.680 9,439,100 15,332,274 1.6243 27.62 27.62 27.80 27.62 29.37 539,885 28.399 -2.47%
2011-06-17 0 1.620 1.610 1.620 1.610 1.650 10,327,898 16,747,591 1.6216 28.32 28.15 28.32 28.15 28.85 590,722 28.351 0.00%
2011-06-16 0 1.620 1.610 1.620 1.610 1.660 7,308,000 11,897,400 1.6280 28.32 28.15 28.32 28.15 29.02 417,994 28.463 -2.99%
2011-06-15 0 1.670 1.660 1.670 1.650 1.710 10,752,000 18,015,040 1.6755 29.20 29.02 29.20 28.85 29.90 614,979 29.294 0.00%
2011-06-14 0 1.670 1.650 1.660 1.600 1.710 32,585,963 54,718,562 1.6792 29.20 28.85 29.02 27.97 29.90 1,863,810 29.358 2.45%
2011-06-13 0 1.630 1.630 1.640 1.570 1.690 25,015,610 40,812,780 1.6315 28.50 28.50 28.67 27.45 29.55 1,430,810 28.524 -4.68%
2011-06-10 0 1.710 1.710 1.720 1.520 1.730 65,147,010 108,374,027 1.6635 29.90 29.90 30.07 26.57 30.25 3,726,194 29.084 13.25%
2011-06-09 0 1.510 1.510 1.520 1.490 1.680 38,480,000 58,783,800 1.5276 26.40 26.40 26.57 26.05 29.37 2,200,929 26.709 -9.58%
2011-06-08 0 1.670 1.660 1.670 1.640 1.820 29,063,309 49,039,219 1.6873 29.20 29.02 29.20 28.67 31.82 1,662,325 29.500 -8.74%
2011-06-07 0 1.830 1.820 1.830 1.810 1.860 6,629,217 12,136,516 1.8308 31.99 31.82 31.99 31.65 32.52 379,169 32.008 -1.61%
2011-06-03 0 1.860 1.850 1.860 1.840 1.900 7,712,000 14,375,800 1.8641 32.52 32.34 32.52 32.17 33.22 441,101 32.591 -1.59%
2011-06-02 0 1.890 1.880 1.890 1.790 1.930 21,112,000 39,367,040 1.8647 33.04 32.87 33.04 31.30 33.74 1,207,537 32.601 1.61%
2011-06-01 0 1.860 1.850 1.870 1.850 1.910 11,546,211 21,693,819 1.8789 32.52 32.34 32.69 32.34 33.39 660,405 32.849 -1.06%
2011-05-31 0 1.880 1.860 1.880 1.800 1.900 18,316,000 34,113,120 1.8625 32.87 32.52 32.87 31.47 33.22 1,047,615 32.563 3.87%
2011-05-30 0 1.810 1.810 1.820 1.810 1.900 20,634,545 37,856,021 1.8346 31.65 31.65 31.82 31.65 33.22 1,180,228 32.075 -4.23%
2011-05-27 0 1.890 1.880 1.890 1.870 1.980 21,344,000 40,667,800 1.9054 33.04 32.87 33.04 32.69 34.62 1,220,806 33.312 -3.57%
2011-05-26 0 1.960 1.950 1.960 1.860 1.970 40,890,837 78,533,687 1.9206 34.27 34.09 34.27 32.52 34.44 2,338,821 33.578 4.26%
2011-05-25 0 1.880 1.880 1.890 1.800 1.920 29,360,000 55,071,160 1.8757 32.87 32.87 33.04 31.47 33.57 1,679,295 32.794 -2.59%
2011-05-24 0 1.930 1.920 1.930 1.890 1.960 24,203,518 46,735,820 1.9310 33.74 33.57 33.74 33.04 34.27 1,384,361 33.760 1.58%
2011-05-23 0 1.900 1.890 1.900 1.880 2.010 45,154,000 87,974,040 1.9483 33.22 33.04 33.22 32.87 35.14 2,582,660 34.063 -1.55%
2011-05-20 0 1.930 1.920 1.930 1.800 2.060 114,650,715 222,007,112 1.9364 33.74 33.57 33.74 31.47 36.02 6,557,643 33.855 -3.02%
2011-05-19 0 1.990 1.980 1.990 1.980 2.530 184,829,684 403,282,950 2.1819 34.79 34.62 34.79 34.62 44.23 10,571,649 38.148 -28.93%
2011-05-18 0 2.850 2.850 2.860 2.830 2.870 6,756,000 19,269,280 2.8522 48.95 48.95 49.13 48.61 49.30 393,321 48.991 0.71%
2011-05-17 0 2.830 2.830 2.840 2.800 2.850 6,291,358 17,765,936 2.8239 48.61 48.61 48.78 48.10 48.95 366,271 48.505 -0.70%
2011-05-16 0 2.850 2.830 2.840 2.800 2.880 7,733,234 21,903,123 2.8323 48.95 48.61 48.78 48.10 49.47 450,214 48.650 -1.38%
2011-05-13 0 2.890 2.880 2.890 2.830 2.900 11,064,276 31,615,432 2.8574 49.64 49.47 49.64 48.61 49.81 644,141 49.082 1.40%
2011-05-12 0 2.850 2.840 2.850 2.820 2.870 10,190,000 28,906,760 2.8368 48.95 48.78 48.95 48.44 49.30 593,242 48.727 -1.04%
2011-05-11 0 2.880 2.880 2.890 2.860 2.950 9,361,211 27,054,212 2.8900 49.47 49.47 49.64 49.13 50.67 544,992 49.642 -0.35%
2011-05-09 0 2.890 2.880 2.890 2.870 2.950 9,143,500 26,545,975 2.9033 49.64 49.47 49.64 49.30 50.67 532,317 49.869 -1.03%
2011-05-06 0 2.920 2.910 2.930 2.870 2.940 9,061,591 26,349,949 2.9079 50.16 49.98 50.33 49.30 50.50 527,548 49.948 0.69%
2011-05-05 0 2.900 2.890 2.900 2.880 2.970 14,524,000 42,457,360 2.9233 49.81 49.64 49.81 49.47 51.02 845,559 50.212 0.00%
2011-05-04 0 2.900 2.890 2.900 2.870 2.960 11,045,702 31,926,357 2.8904 49.81 49.64 49.81 49.30 50.84 643,059 49.648 -1.02%
2011-05-03 0 2.930 2.920 2.930 2.920 3.010 9,712,000 28,565,360 2.9412 50.33 50.16 50.33 50.16 51.70 565,414 50.521 -2.33%
2011-04-29 0 3.000 2.990 3.000 2.960 3.040 12,005,106 36,068,420 3.0044 51.53 51.36 51.53 50.84 52.22 698,914 51.606 0.33%
2011-04-28 0 2.990 2.980 2.990 2.970 3.150 29,614,000 89,272,480 3.0145 51.36 51.19 51.36 51.02 54.11 1,724,070 51.780 -4.17%
2011-04-27 0 3.120 3.110 3.120 3.060 3.210 11,871,566 37,051,683 3.1210 53.59 53.42 53.59 52.56 55.14 691,140 53.610 -1.89%
2011-04-26 0 3.180 3.160 3.170 3.140 3.210 11,014,272 34,978,173 3.1757 54.62 54.28 54.45 53.94 55.14 641,230 54.549 0.95%
2011-04-21 0 3.150 3.130 3.150 3.110 3.200 10,856,000 34,171,840 3.1477 54.11 53.76 54.11 53.42 54.97 632,015 54.068 -0.94%
2011-04-20 0 3.180 3.170 3.190 3.140 3.210 12,012,000 38,130,800 3.1744 54.62 54.45 54.79 53.94 55.14 699,315 54.526 0.95%
2011-04-19 0 3.150 3.150 3.160 3.120 3.190 18,090,000 56,883,800 3.1445 54.11 54.11 54.28 53.59 54.79 1,053,165 54.012 -2.17%
2011-04-18 0 3.220 3.220 3.230 3.210 3.310 15,309,146 49,803,162 3.2532 55.31 55.31 55.48 55.14 56.86 891,269 55.879 -0.62%
2011-04-15 0 3.240 3.240 3.250 3.210 3.300 15,918,700 51,681,840 3.2466 55.65 55.65 55.82 55.14 56.68 926,756 55.766 -0.92%
2011-04-14 0 3.270 3.260 3.280 3.230 3.350 32,892,115 107,965,825 3.2824 56.17 56.00 56.34 55.48 57.54 1,914,916 56.382 1.24%
2011-04-13 0 3.230 3.220 3.230 3.200 3.270 17,881,000 57,867,490 3.2363 55.48 55.31 55.48 54.97 56.17 1,040,997 55.589 -1.22%
2011-04-12 0 3.270 3.270 3.280 3.170 3.310 35,913,110 116,463,702 3.2429 56.17 56.17 56.34 54.45 56.86 2,090,792 55.703 0.31%
2011-04-11 0 3.260 3.260 3.270 3.170 3.310 56,560,000 184,855,920 3.2683 56.00 56.00 56.17 54.45 56.86 3,292,814 56.139 5.16%
2011-04-08 0 3.100 3.090 3.100 3.020 3.140 22,790,232 70,187,274 3.0797 53.25 53.08 53.25 51.87 53.94 1,326,803 52.900 1.64%
2011-04-07 0 3.050 3.040 3.050 3.000 3.140 29,522,000 89,977,560 3.0478 52.39 52.22 52.39 51.53 53.94 1,718,714 52.352 -1.93%
2011-04-06 0 3.110 3.100 3.110 2.890 3.130 61,711,595 186,315,761 3.0191 53.42 53.25 53.42 49.64 53.76 3,592,730 51.859 7.61%
2011-04-04 0 2.890 2.880 2.890 2.830 2.940 25,104,000 72,152,480 2.8741 49.64 49.47 49.64 48.61 50.50 1,461,507 49.369 1.76%
2011-04-01 0 2.840 2.840 2.850 2.810 2.960 34,134,219 97,310,568 2.8508 48.78 48.78 48.95 48.27 50.84 1,987,228 48.968 -2.41%
2011-03-31 0 2.910 2.900 2.910 2.880 2.940 17,424,000 50,667,240 2.9079 49.98 49.81 49.98 49.47 50.50 1,014,392 49.948 1.04%
2011-03-30 0 2.880 2.870 2.880 2.860 3.020 35,409,777 103,276,467 2.9166 49.47 49.30 49.47 49.13 51.87 2,061,489 50.098 -2.70%
2011-03-29 0 2.960 2.960 2.970 2.920 3.030 17,532,000 51,996,600 2.9658 50.84 50.84 51.02 50.16 52.05 1,020,679 50.943 -1.99%
2011-03-28 0 3.020 3.020 3.030 2.970 3.160 20,388,000 62,045,000 3.0432 51.87 51.87 52.05 51.02 54.28 1,186,950 52.273 -3.51%
2011-03-25 0 3.130 3.130 3.140 3.090 3.240 18,144,832 57,222,641 3.1537 53.76 53.76 53.94 53.08 55.65 1,056,357 54.170 0.32%
2011-03-24 0 3.120 3.120 3.130 3.070 3.250 26,811,601 83,919,453 3.1300 53.59 53.59 53.76 52.73 55.82 1,560,920 53.763 -2.50%
2011-03-23 0 3.200 3.200 3.210 3.180 3.250 31,764,000 102,072,340 3.2135 54.97 54.97 55.14 54.62 55.82 1,849,239 55.197 -5.60%
2011-03-22 0 3.390 3.390 3.400 3.340 3.430 11,822,600 40,080,444 3.3902 58.23 58.23 58.40 57.37 58.92 688,289 58.232 1.50%
2011-03-21 0 3.340 3.330 3.340 3.230 3.360 14,744,000 48,898,000 3.3165 57.37 57.20 57.37 55.48 57.71 858,367 56.966 4.70%
2011-03-18 0 3.190 3.190 3.220 3.190 3.280 10,927,010 35,195,774 3.2210 54.79 54.79 55.31 54.79 56.34 636,149 55.326 0.31%
2011-03-17 0 3.180 3.180 3.190 3.150 3.270 13,630,000 43,745,660 3.2095 54.62 54.62 54.79 54.11 56.17 793,512 55.129 -3.05%
2011-03-16 0 3.280 3.280 3.290 3.140 3.390 31,564,247 101,914,777 3.2288 56.34 56.34 56.51 53.94 58.23 1,837,610 55.461 -1.20%
2011-03-15 0 3.320 3.310 3.320 3.260 3.450 22,166,665 73,555,234 3.3183 57.03 56.86 57.03 56.00 59.26 1,290,501 56.997 -3.77%
2011-03-14 0 3.450 3.450 3.460 3.380 3.510 13,169,000 45,438,420 3.4504 59.26 59.26 59.43 58.06 60.29 766,674 59.267 1.17%
2011-03-11 0 3.410 3.410 3.420 3.360 3.530 33,672,171 116,479,194 3.4592 58.57 58.57 58.74 57.71 60.63 1,960,329 59.418 -0.58%
2011-03-10 0 3.430 3.430 3.440 3.210 3.500 45,622,107 156,362,289 3.4273 58.92 58.92 59.09 55.14 60.12 2,656,031 58.871 5.21%
2011-03-09 0 3.260 3.240 3.260 3.230 3.340 11,010,000 35,968,640 3.2669 56.00 55.65 56.00 55.48 57.37 640,981 56.115 -0.61%
2011-03-08 0 3.280 3.280 3.290 3.200 3.350 10,944,000 35,638,040 3.2564 56.34 56.34 56.51 54.97 57.54 637,139 55.935 -0.61%
2011-03-07 0 3.300 3.290 3.300 3.270 3.450 16,331,514 54,693,813 3.3490 56.68 56.51 56.68 56.17 59.26 950,789 57.525 -0.60%
2011-03-04 0 3.320 3.320 3.330 3.280 3.490 72,326,802 244,705,939 3.3833 57.03 57.03 57.20 56.34 59.95 4,210,727 58.115 0.91%
2011-03-03 0 3.290 3.300 3.310 2.850 3.310 143,593,000 446,160,926 3.1071 56.51 56.68 56.86 48.95 56.86 8,359,708 53.370 15.03%
2011-03-02 0 2.860 2.860 2.870 2.810 2.930 41,542,433 118,511,710 2.8528 49.13 49.13 49.30 48.27 50.33 2,418,520 49.002 -2.72%
2011-03-01 0 2.940 2.930 2.940 2.880 3.040 78,663,909 233,141,073 2.9638 50.50 50.33 50.50 49.47 52.22 4,579,661 50.908 1.73%
2011-02-28 0 2.890 2.890 2.900 2.870 3.050 47,986,233 140,531,531 2.9286 49.64 49.64 49.81 49.30 52.39 2,793,666 50.304 -4.93%
2011-02-25 0 3.040 3.030 3.040 2.900 3.280 84,275,957 261,767,391 3.1061 52.22 52.05 52.22 49.81 56.34 4,906,384 53.352 -1.94%
2011-02-24 0 3.100 3.110 3.120 3.100 3.560 38,223,000 124,841,552 3.2661 53.25 53.42 53.59 53.25 61.15 2,225,269 56.102 -11.68%
2011-02-23 0 3.510 3.500 3.510 3.420 3.630 28,061,098 99,662,477 3.5516 60.29 60.12 60.29 58.74 62.35 1,633,663 61.006 0.00%
2011-02-22 0 3.510 3.490 3.510 3.410 3.750 57,960,600 206,090,088 3.5557 60.29 59.95 60.29 58.57 64.41 3,374,354 61.075 -9.54%
2011-02-21 0 3.880 3.870 3.880 3.850 4.170 30,042,000 119,004,648 3.9613 66.65 66.47 66.65 66.13 71.63 1,748,987 68.042 -6.73%
2011-02-18 0 4.160 4.150 4.160 3.860 4.190 25,809,267 104,548,767 4.0508 71.46 71.28 71.46 66.30 71.97 1,502,566 69.580 2.46%
2011-02-17 0 4.060 4.060 4.070 4.040 4.360 37,524,500 156,393,909 4.1678 69.74 69.74 69.91 69.39 74.89 2,184,604 71.589 -7.09%
2011-02-16 0 4.370 4.360 4.380 4.340 4.430 4,419,079 19,359,900 4.3810 75.06 74.89 75.23 74.55 76.09 257,270 75.251 0.00%
2011-02-15 0 4.370 4.370 4.400 4.370 4.470 5,636,000 24,845,840 4.4084 75.06 75.06 75.58 75.06 76.78 328,117 75.722 -2.02%
2011-02-14 0 4.460 4.460 4.480 4.370 4.510 6,300,500 27,946,465 4.4356 76.61 76.61 76.95 75.06 77.47 366,803 76.189 0.90%
2011-02-11 0 4.420 4.420 4.430 4.370 4.480 5,247,750 23,222,168 4.4252 75.92 75.92 76.09 75.06 76.95 305,514 76.010 -0.45%
2011-02-10 0 4.440 4.430 4.450 4.420 4.500 5,044,000 22,428,240 4.4465 76.26 76.09 76.44 75.92 77.30 293,652 76.377 -1.77%
2011-02-09 0 4.520 4.510 4.520 4.460 4.620 10,986,000 49,513,984 4.5070 77.64 77.47 77.64 76.61 79.36 639,584 77.416 -1.95%
2011-02-08 0 4.610 4.590 4.630 4.510 4.670 12,641,000 58,162,020 4.6011 79.19 78.84 79.53 77.47 80.22 735,935 79.031 2.22%
2011-02-07 0 4.510 4.500 4.510 4.480 4.600 7,268,000 32,905,240 4.5274 77.47 77.30 77.47 76.95 79.01 423,129 77.766 0.22%
2011-02-02 0 4.500 4.490 4.500 4.400 4.550 8,325,515 37,387,806 4.4907 77.30 77.12 77.30 75.58 78.15 484,695 77.137 2.74%
2011-02-01 0 4.380 4.370 4.380 4.340 4.400 3,194,000 13,958,480 4.3702 75.23 75.06 75.23 74.55 75.58 185,949 75.066 1.62%
2011-01-31 0 4.310 4.310 4.320 4.300 4.380 9,516,000 41,146,680 4.3239 74.03 74.03 74.20 73.86 75.23 554,003 74.272 -1.82%
2011-01-28 0 4.390 4.390 4.400 4.380 4.500 13,594,500 59,761,040 4.3960 75.41 75.41 75.58 75.23 77.30 791,446 75.509 -0.90%
2011-01-27 0 4.430 4.430 4.450 4.380 4.550 10,554,000 47,334,520 4.4850 76.09 76.09 76.44 75.23 78.15 614,434 77.038 0.23%
2011-01-26 0 4.420 4.400 4.420 4.340 4.460 8,309,000 36,542,180 4.3979 75.92 75.58 75.92 74.55 76.61 483,734 75.542 2.55%
2011-01-25 0 4.310 4.310 4.320 4.290 4.460 12,952,000 56,568,640 4.3676 74.03 74.03 74.20 73.69 76.61 754,040 75.021 -0.23%
2011-01-24 0 4.320 4.320 4.330 4.300 4.690 31,652,000 139,224,460 4.3986 74.20 74.20 74.38 73.86 80.56 1,842,718 75.554 -7.10%
2011-01-21 0 4.650 4.650 4.660 4.610 4.750 17,912,000 83,936,520 4.6860 79.87 79.87 80.04 79.19 81.59 1,042,802 80.491 1.09%
2011-01-20 0 4.600 4.610 4.620 4.560 4.680 195,702,000 893,329,160 4.5647 79.01 79.19 79.36 78.33 80.39 11,393,393 78.408 -5.74%
2011-01-19 0 4.880 4.880 4.890 4.430 4.900 43,418,000 205,820,780 4.7404 83.82 83.82 83.99 76.09 84.17 2,527,712 81.426 10.16%
2011-01-18 0 4.430 4.420 4.430 4.400 4.550 9,791,069 43,553,048 4.4482 76.09 75.92 76.09 75.58 78.15 570,017 76.407 -1.56%
2011-01-17 0 4.500 4.500 4.510 4.450 4.600 7,808,000 35,201,840 4.5084 77.30 77.30 77.47 76.44 79.01 454,567 77.440 -1.53%
2011-01-14 0 4.570 4.570 4.580 4.520 4.690 16,977,200 77,962,000 4.5922 78.50 78.50 78.67 77.64 80.56 988,380 78.879 -2.35%
2011-01-13 0 4.680 4.670 4.680 4.420 4.710 40,776,600 187,128,420 4.5891 80.39 80.22 80.39 75.92 80.90 2,373,935 78.826 5.88%
2011-01-12 0 4.420 4.410 4.420 4.300 4.500 36,514,000 159,996,060 4.3818 75.92 75.75 75.92 73.86 77.30 2,125,775 75.265 -1.12%
2011-01-11 0 4.470 4.470 4.480 4.460 4.610 27,590,000 124,307,860 4.5055 76.78 76.78 76.95 76.61 79.19 1,606,237 77.391 -3.04%
2011-01-10 0 4.610 4.590 4.620 4.560 4.690 13,313,000 61,425,710 4.6140 79.19 78.84 79.36 78.33 80.56 775,057 79.253 -1.71%
2011-01-07 0 4.690 4.690 4.700 4.680 4.850 16,472,000 77,876,680 4.7278 80.56 80.56 80.73 80.39 83.31 958,968 81.209 -3.10%
2011-01-06 0 4.840 4.840 4.850 4.600 4.870 31,979,000 153,155,880 4.7893 83.14 83.14 83.31 79.01 83.65 1,861,756 82.264 4.31%
2011-01-05 0 4.640 4.630 4.640 4.480 4.740 28,414,000 131,246,736 4.6191 79.70 79.53 79.70 76.95 81.42 1,654,208 79.341 -0.85%
2011-01-04 0 4.680 4.680 4.690 4.620 4.930 30,718,000 145,599,800 4.7399 80.39 80.39 80.56 79.36 84.68 1,788,343 81.416 -4.29%
2011-01-03 0 4.890 4.880 4.890 4.760 4.950 6,448,000 31,241,840 4.8452 83.99 83.82 83.99 81.76 85.03 375,390 83.225 0.82%
2010-12-31 0 4.850 4.840 4.870 4.750 4.970 7,073,933 34,326,273 4.8525 83.31 83.14 83.65 81.59 85.37 411,831 83.350 0.41%
2010-12-30 0 4.830 4.820 4.830 4.730 4.950 14,584,000 69,937,560 4.7955 82.96 82.79 82.96 81.25 85.03 849,052 82.371 -1.02%
2010-12-29 0 4.880 4.870 4.880 4.870 5.070 6,218,257 30,772,172 4.9487 83.82 83.65 83.82 83.65 87.09 362,015 85.002 -1.61%
2010-12-28 0 4.960 4.960 4.970 4.900 5.110 5,760,000 28,560,800 4.9585 85.20 85.20 85.37 84.17 87.77 335,336 85.171 -2.94%
2010-12-24 0 5.110 5.100 5.110 5.090 5.240 3,707,596 18,951,019 5.1114 87.77 87.60 87.77 87.43 90.01 215,849 87.798 -1.35%
2010-12-23 0 5.180 5.190 5.200 5.160 5.260 5,410,696 28,127,169 5.1984 88.98 89.15 89.32 88.63 90.35 315,000 89.293 -0.58%
2010-12-22 0 5.210 5.180 5.220 5.100 5.290 11,120,004 57,695,946 5.1885 89.49 88.98 89.66 87.60 90.87 647,385 89.122 2.16%
2010-12-21 0 5.100 5.100 5.110 5.000 5.240 16,379,868 83,687,050 5.1091 87.60 87.60 87.77 85.88 90.01 953,604 87.759 -2.11%
2010-12-20 0 5.210 5.170 5.200 5.090 5.360 23,755,000 124,380,538 5.2360 89.49 88.80 89.32 87.43 92.07 1,382,970 89.937 2.36%
2010-12-17 0 5.090 5.170 5.180 4.880 5.170 17,174,000 85,408,200 4.9731 87.43 88.80 88.98 83.82 88.80 999,837 85.422 4.30%
2010-12-16 0 4.880 4.860 4.900 4.860 5.300 28,375,500 141,400,210 4.9832 83.82 83.48 84.17 83.48 91.04 1,651,967 85.595 -6.87%
2010-12-15 0 5.240 5.240 5.250 5.200 5.490 11,034,849 58,379,913 5.2905 90.01 90.01 90.18 89.32 94.30 642,428 90.874 -3.50%
2010-12-14 0 5.430 5.430 5.450 5.410 5.550 5,176,000 28,248,640 5.4576 93.27 93.27 93.61 92.93 95.33 301,337 93.744 -0.55%
2010-12-13 0 5.460 5.460 5.470 5.420 5.550 6,326,770 34,586,573 5.4667 93.79 93.79 93.96 93.10 95.33 368,332 93.900 -0.73%
2010-12-10 0 5.500 5.490 5.520 5.410 5.610 16,109,000 88,390,570 5.4870 94.47 94.30 94.82 92.93 96.36 937,835 94.250 -2.48%
2010-12-09 0 5.640 5.630 5.640 5.520 5.770 9,000,000 50,603,040 5.6226 96.88 96.71 96.88 94.82 99.11 523,963 96.578 -0.35%
2010-12-08 0 5.660 5.630 5.660 5.390 5.700 21,800,000 121,957,960 5.5944 97.22 96.71 97.22 92.58 97.91 1,269,154 96.094 3.66%
2010-12-07 0 5.460 5.460 5.470 5.410 5.610 16,666,000 91,186,520 5.4714 93.79 93.79 93.96 92.93 96.36 970,262 93.981 -2.33%
2010-12-06 0 5.590 5.590 5.600 5.470 5.800 26,048,000 146,689,088 5.6315 96.02 96.02 96.19 93.96 99.63 1,516,464 96.731 -2.78%
2010-12-03 0 5.750 5.730 5.760 5.540 5.780 30,306,415 172,511,165 5.6922 98.77 98.42 98.94 95.16 99.28 1,764,381 97.774 4.74%
2010-12-02 0 5.490 5.480 5.490 5.320 5.550 34,128,511 186,058,383 5.4517 94.30 94.13 94.30 91.38 95.33 1,986,896 93.643 3.58%
2010-12-01 0 5.300 5.280 5.290 4.930 5.330 39,568,000 205,196,300 5.1859 91.04 90.69 90.87 84.68 91.55 2,303,573 89.077 6.21%
2010-11-30 0 4.990 4.980 5.000 4.860 5.030 20,019,000 99,547,860 4.9727 85.71 85.54 85.88 83.48 86.40 1,165,468 85.415 1.84%
2010-11-29 0 4.900 4.890 4.900 4.750 4.930 9,206,900 44,446,183 4.8275 84.17 83.99 84.17 81.59 84.68 536,008 82.921 1.24%
2010-11-26 0 4.840 4.840 4.860 4.780 5.020 21,241,089 104,721,211 4.9301 83.14 83.14 83.48 82.11 86.23 1,236,615 84.684 -1.43%
2010-11-25 0 4.910 4.900 4.910 4.700 4.940 25,930,000 125,294,240 4.8320 84.34 84.17 84.34 80.73 84.85 1,509,595 82.999 4.47%
2010-11-24 0 4.700 4.690 4.700 4.660 4.800 13,658,000 64,631,880 4.7322 80.73 80.56 80.73 80.04 82.45 795,142 81.283 0.64%
2010-11-23 0 4.670 4.660 4.670 4.640 4.960 32,692,000 156,728,360 4.7941 80.22 80.04 80.22 79.70 85.20 1,903,265 82.347 -4.69%
2010-11-22 0 4.900 4.890 4.900 4.640 4.920 31,318,500 150,797,910 4.8150 84.17 83.99 84.17 79.70 84.51 1,823,303 82.706 3.59%
2010-11-19 0 4.730 4.700 4.710 4.630 4.880 46,634,000 221,784,840 4.7559 81.25 80.73 80.90 79.53 83.82 2,714,942 81.690 0.64%
2010-11-18 0 4.700 4.690 4.700 4.380 4.800 72,658,000 337,413,360 4.6439 80.73 80.56 80.73 75.23 82.45 4,230,009 79.767 8.55%
2010-11-17 0 4.330 4.330 4.340 4.300 4.460 28,152,000 123,534,320 4.3881 74.38 74.38 74.55 73.86 76.61 1,638,955 75.374 1.41%
2010-11-16 0 4.270 4.270 4.280 4.210 4.400 23,128,000 99,670,480 4.3095 73.34 73.34 73.52 72.31 75.58 1,346,468 74.024 1.43%
2010-11-15 0 4.210 4.210 4.220 4.190 4.350 19,435,500 82,178,165 4.2283 72.31 72.31 72.49 71.97 74.72 1,131,497 72.628 -3.44%
2010-11-12 0 4.360 4.330 4.350 4.280 4.530 29,140,000 127,096,720 4.3616 74.89 74.38 74.72 73.52 77.81 1,696,475 74.918 -2.46%
2010-11-11 0 4.470 4.460 4.470 4.310 4.510 37,699,000 167,557,360 4.4446 76.78 76.61 76.78 74.03 77.47 2,194,763 76.344 4.20%
2010-11-10 0 4.290 4.280 4.290 4.230 4.370 14,808,000 63,260,656 4.2721 73.69 73.52 73.69 72.66 75.06 862,093 73.380 -1.38%
2010-11-09 0 4.350 4.350 4.370 4.330 4.580 21,831,705 97,124,744 4.4488 74.72 74.72 75.06 74.38 78.67 1,271,000 76.416 -1.36%
2010-11-08 0 4.410 4.400 4.410 4.250 4.450 20,602,000 89,854,912 4.3615 75.75 75.58 75.75 73.00 76.44 1,199,409 74.916 3.76%
2010-11-05 0 4.250 4.240 4.250 4.180 4.550 41,339,200 178,811,897 4.3255 73.00 72.83 73.00 71.80 78.15 2,406,689 74.298 -4.06%
2010-11-04 0 4.430 4.430 4.440 4.390 4.640 40,320,000 181,195,460 4.4939 76.09 76.09 76.26 75.41 79.70 2,347,353 77.191 -3.49%
2010-11-03 0 4.590 4.590 4.600 4.400 4.600 66,858,500 301,940,700 4.5161 78.84 78.84 79.01 75.58 79.01 3,892,373 77.572 3.61%
2010-11-02 0 4.430 4.390 4.410 4.150 4.500 60,610,235 264,364,011 4.3617 76.09 75.41 75.75 71.28 77.30 3,528,611 74.920 3.50%
2010-11-01 0 4.280 4.280 4.290 4.220 4.350 30,907,000 132,070,566 4.2732 73.52 73.52 73.69 72.49 74.72 1,799,346 73.399 3.13%
2010-10-29 0 4.150 4.140 4.150 3.980 4.190 24,394,000 99,028,720 4.0596 71.28 71.11 71.28 68.36 71.97 1,420,172 69.730 -0.24%
2010-10-28 0 4.160 4.160 4.170 4.120 4.330 30,963,000 130,937,850 4.2288 71.46 71.46 71.63 70.77 74.38 1,802,606 72.638 0.24%
2010-10-27 0 4.150 4.140 4.150 4.140 4.420 61,744,000 262,894,220 4.2578 71.28 71.11 71.28 71.11 75.92 3,594,617 73.136 -3.26%
2010-10-26 0 4.290 4.290 4.300 4.090 4.320 160,032,400 675,758,168 4.2226 73.69 73.69 73.86 70.25 74.20 9,316,778 72.531 11.43%
2010-10-25 0 3.850 3.840 3.850 3.820 4.020 30,086,000 117,125,880 3.8930 66.13 65.96 66.13 65.62 69.05 1,751,549 66.870 -1.03%
2010-10-22 0 3.890 3.890 3.900 3.860 4.140 85,614,000 343,882,460 4.0167 66.82 66.82 66.99 66.30 71.11 4,984,282 68.993 -0.77%
2010-10-21 0 3.920 3.910 3.920 3.680 3.950 87,249,500 337,549,825 3.8688 67.33 67.16 67.33 63.21 67.85 5,079,498 66.453 9.50%
2010-10-20 0 3.580 3.570 3.590 3.540 3.610 11,146,000 39,888,680 3.5787 61.49 61.32 61.66 60.81 62.01 648,899 61.471 -1.10%
2010-10-19 0 3.620 3.620 3.630 3.590 3.740 18,516,000 67,298,280 3.6346 62.18 62.18 62.35 61.66 64.24 1,077,966 62.431 -1.90%
2010-10-18 0 3.690 3.680 3.690 3.680 3.810 16,046,000 59,846,280 3.7297 63.38 63.21 63.38 63.21 65.44 934,167 64.064 0.27%
2010-10-15 0 3.680 3.670 3.680 3.560 3.750 21,484,000 78,341,920 3.6465 63.21 63.04 63.21 61.15 64.41 1,250,757 62.636 1.94%
2010-10-14 0 3.610 3.610 3.640 3.590 3.700 14,596,500 52,968,045 3.6288 62.01 62.01 62.52 61.66 63.55 849,780 62.331 -0.28%
2010-10-13 0 3.620 3.620 3.630 3.560 3.700 15,946,000 57,546,600 3.6088 62.18 62.18 62.35 61.15 63.55 928,345 61.988 -0.82%
2010-10-12 0 3.650 3.640 3.650 3.600 3.710 14,927,000 54,623,730 3.6594 62.70 62.52 62.70 61.84 63.73 869,021 62.857 1.11%
2010-10-11 0 3.610 3.610 3.620 3.560 3.760 20,413,500 74,012,116 3.6256 62.01 62.01 62.18 61.15 64.58 1,188,435 62.277 -3.48%
2010-10-08 0 3.740 3.730 3.740 3.680 3.850 12,952,000 48,567,980 3.7498 64.24 64.07 64.24 63.21 66.13 754,040 64.410 -1.58%
2010-10-07 0 3.800 3.800 3.810 3.780 3.920 22,482,000 86,636,800 3.8536 65.27 65.27 65.44 64.93 67.33 1,308,859 66.193 0.80%
2010-10-06 0 3.770 3.770 3.780 3.620 3.780 20,407,056 75,325,402 3.6911 64.76 64.76 64.93 62.18 64.93 1,188,059 63.402 4.43%
2010-10-05 0 3.610 3.590 3.610 3.550 3.650 10,324,000 37,185,760 3.6019 62.01 61.66 62.01 60.98 62.70 601,043 61.869 0.56%
2010-10-04 0 3.590 3.590 3.600 3.590 3.740 22,150,000 80,767,552 3.6464 61.66 61.66 61.84 61.66 64.24 1,289,530 62.633 -0.55%
2010-09-30 0 3.610 3.600 3.610 3.530 3.630 20,250,000 72,299,780 3.5704 62.01 61.84 62.01 60.63 62.35 1,178,916 61.327 0.00%
2010-09-29 0 3.610 3.610 3.620 3.570 3.720 23,822,000 86,535,012 3.6326 62.01 62.01 62.18 61.32 63.90 1,386,871 62.396 0.28%
2010-09-28 0 3.600 3.590 3.600 3.520 3.840 38,529,412 139,319,703 3.6159 61.84 61.66 61.84 60.46 65.96 2,243,108 62.110 -5.26%
2010-09-27 0 3.800 3.790 3.800 3.790 3.980 27,319,000 105,118,160 3.8478 65.27 65.10 65.27 65.10 68.36 1,590,460 66.093 -2.56%
2010-09-24 0 3.900 3.890 3.900 3.840 4.010 21,610,800 85,089,440 3.9374 66.99 66.82 66.99 65.96 68.88 1,258,139 67.631 1.30%
2010-09-22 0 3.850 3.850 3.860 3.830 4.080 22,456,700 87,732,325 3.9067 66.13 66.13 66.30 65.79 70.08 1,307,386 67.105 -3.75%
2010-09-21 0 4.000 3.990 4.000 3.970 4.130 12,313,200 49,494,120 4.0196 68.71 68.54 68.71 68.19 70.94 716,851 69.044 -2.20%
2010-09-20 0 4.090 4.090 4.100 4.000 4.180 29,817,673 122,440,983 4.1063 70.25 70.25 70.42 68.71 71.80 1,735,927 70.533 2.51%
2010-09-17 0 3.990 3.960 3.980 3.730 4.000 19,692,000 75,348,440 3.8263 68.54 68.02 68.36 64.07 68.71 1,146,430 65.724 6.68%
2010-09-16 0 3.740 3.730 3.740 3.640 3.750 10,298,000 37,892,620 3.6796 64.24 64.07 64.24 62.52 64.41 599,530 63.204 2.19%
2010-09-15 0 3.660 3.650 3.660 3.630 3.790 14,249,000 52,793,880 3.7051 62.87 62.70 62.87 62.35 65.10 829,549 63.642 -1.61%
2010-09-14 0 3.720 3.710 3.740 3.710 3.800 11,166,792 41,923,462 3.7543 63.90 63.73 64.24 63.73 65.27 650,109 64.487 -0.27%
2010-09-13 0 3.730 3.720 3.730 3.710 3.840 16,762,000 62,885,100 3.7516 64.07 63.90 64.07 63.73 65.96 975,851 64.441 0.54%
2010-09-10 0 3.710 3.710 3.750 3.690 3.830 22,958,000 86,471,980 3.7665 63.73 63.73 64.41 63.38 65.79 1,336,571 64.697 0.00%
2010-09-09 0 3.710 3.700 3.710 3.670 3.770 7,992,000 29,646,320 3.7095 63.73 63.55 63.73 63.04 64.76 465,279 63.717 -0.54%
2010-09-08 0 3.730 3.720 3.730 3.650 3.770 15,804,000 58,526,280 3.7033 64.07 63.90 64.07 62.70 64.76 920,078 63.610 0.00%
2010-09-07 0 3.730 3.730 3.740 3.600 3.800 34,334,000 127,049,040 3.7004 64.07 64.07 64.24 61.84 65.27 1,998,859 63.561 2.75%
2010-09-06 0 3.630 3.620 3.630 3.400 3.650 42,952,000 152,696,520 3.5551 62.35 62.18 62.35 58.40 62.70 2,500,583 61.064 8.36%
2010-09-03 0 3.360 3.350 3.360 3.290 3.360 10,004,000 33,420,960 3.3408 57.54 57.37 57.54 56.34 57.54 584,152 57.213 2.75%
2010-09-02 0 3.270 3.260 3.270 3.250 3.380 12,900,001 42,879,283 3.3240 56.00 55.83 56.00 55.66 57.88 753,255 56.925 0.00%
2010-09-01 0 3.270 3.250 3.260 3.220 3.290 7,164,000 23,222,160 3.2415 56.00 55.66 55.83 55.14 56.34 418,319 55.513 1.55%
2010-08-31 0 3.220 3.210 3.220 3.140 3.300 14,256,000 45,766,560 3.2103 55.14 54.97 55.14 53.77 56.51 832,434 54.979 -2.42%
2010-08-30 0 3.300 3.290 3.300 3.290 3.430 6,660,000 22,167,960 3.3285 56.51 56.34 56.51 56.34 58.74 388,890 57.003 -1.20%
2010-08-27 0 3.340 3.330 3.340 3.320 3.460 16,828,000 57,139,200 3.3955 57.20 57.03 57.20 56.86 59.25 982,618 58.150 -1.18%
2010-08-26 0 3.380 3.360 3.380 3.300 3.410 12,525,000 42,333,390 3.3799 57.88 57.54 57.88 56.51 58.40 731,358 57.883 1.50%
2010-08-25 0 3.330 3.320 3.330 3.270 3.350 7,804,000 25,791,040 3.3048 57.03 56.86 57.03 56.00 57.37 455,690 56.598 0.00%
2010-08-24 0 3.330 3.330 3.350 3.250 3.410 10,544,000 35,368,480 3.3544 57.03 57.03 57.37 55.66 58.40 615,684 57.446 1.52%
2010-08-23 0 3.280 3.270 3.280 3.260 3.370 7,892,000 26,161,000 3.3149 56.17 56.00 56.17 55.83 57.71 460,829 56.769 -2.38%
2010-08-20 0 3.360 3.350 3.360 3.330 3.400 8,834,000 29,650,880 3.3565 57.54 57.37 57.54 57.03 58.23 515,834 57.481 -1.18%
2010-08-19 0 3.400 3.400 3.410 3.360 3.480 25,518,000 87,144,460 3.4150 58.23 58.23 58.40 57.54 59.60 1,490,043 58.485 0.29%
2010-08-18 0 3.390 3.380 3.390 3.260 3.420 25,000,000 84,389,820 3.3756 58.06 57.88 58.06 55.83 58.57 1,459,796 57.809 4.63%
2010-08-17 0 3.240 3.240 3.250 3.230 3.300 10,217,000 33,331,200 3.2623 55.49 55.49 55.66 55.32 56.51 596,590 55.870 -1.22%
2010-08-16 0 3.280 3.270 3.280 3.260 3.340 9,281,000 30,585,380 3.2955 56.17 56.00 56.17 55.83 57.20 541,935 56.437 -1.50%
2010-08-13 0 3.330 3.320 3.330 3.310 3.380 9,984,000 33,393,280 3.3447 57.03 56.86 57.03 56.69 57.88 582,984 57.280 -0.30%
2010-08-12 0 3.340 3.340 3.350 3.280 3.390 15,308,000 51,049,480 3.3348 57.20 57.20 57.37 56.17 58.06 893,863 57.111 -1.76%
2010-08-11 0 3.400 3.390 3.410 3.390 3.510 25,190,000 86,606,440 3.4381 58.23 58.06 58.40 58.06 60.11 1,470,891 58.880 0.00%
2010-08-10 0 3.400 3.400 3.410 3.300 3.480 39,262,000 133,911,380 3.4107 58.23 58.23 58.40 56.51 59.60 2,292,581 58.411 3.34%
2010-08-09 0 3.290 3.280 3.290 3.180 3.440 40,226,428 131,549,382 3.2702 56.34 56.17 56.34 54.46 58.91 2,348,896 56.005 -2.08%
2010-08-06 0 3.360 3.350 3.370 3.270 3.450 25,480,000 84,984,016 3.3353 57.54 57.37 57.71 56.00 59.08 1,487,825 57.120 -2.04%
2010-08-05 0 3.430 3.430 3.440 3.360 3.470 29,222,800 99,924,280 3.4194 58.74 58.74 58.91 57.54 59.43 1,706,374 58.559 1.18%
2010-08-04 0 3.390 3.390 3.400 3.260 3.400 38,367,530 128,122,920 3.3394 58.06 58.06 58.23 55.83 58.23 2,240,351 57.189 4.31%
2010-08-03 0 3.250 3.250 3.260 3.210 3.430 55,492,000 184,023,200 3.3162 55.66 55.66 55.83 54.97 58.74 3,240,281 56.792 2.20%
2010-08-02 0 3.180 3.170 3.180 3.130 3.190 12,460,000 39,318,640 3.1556 54.46 54.29 54.46 53.60 54.63 727,563 54.042 1.92%
2010-07-30 0 3.120 3.110 3.120 3.090 3.250 20,939,630 65,857,721 3.1451 53.43 53.26 53.43 52.92 55.66 1,222,704 53.862 -2.19%
2010-07-29 0 3.190 3.190 3.200 2.980 3.250 48,950,500 154,880,640 3.1640 54.63 54.63 54.80 51.03 55.66 2,858,311 54.186 5.98%
2010-07-28 0 3.010 3.000 3.010 2.880 3.020 17,408,000 51,701,040 2.9700 51.55 51.38 51.55 49.32 51.72 1,016,485 50.863 3.44%
2010-07-27 0 2.910 2.900 2.910 2.870 2.940 8,508,000 24,736,480 2.9074 49.84 49.66 49.84 49.15 50.35 496,798 49.792 -0.68%
2010-07-26 0 2.930 2.920 2.930 2.910 3.030 8,044,000 23,740,560 2.9513 50.18 50.01 50.18 49.84 51.89 469,704 50.544 -1.68%
2010-07-23 0 2.980 2.980 2.990 2.960 3.050 9,862,000 29,677,320 3.0093 51.03 51.03 51.21 50.69 52.23 575,861 51.536 0.68%
2010-07-22 0 2.960 2.950 2.970 2.820 2.970 15,600,000 45,527,320 2.9184 50.69 50.52 50.86 48.29 50.86 910,913 49.980 1.72%
2010-07-21 0 2.910 2.900 2.910 2.870 2.930 6,428,020 18,662,178 2.9033 49.84 49.66 49.84 49.15 50.18 375,344 49.720 1.04%
2010-07-20 0 2.880 2.870 2.880 2.870 2.920 6,332,000 18,301,680 2.8903 49.32 49.15 49.32 49.15 50.01 369,737 49.499 1.05%
2010-07-19 0 2.850 2.850 2.860 2.800 2.930 8,524,000 24,419,360 2.8648 48.81 48.81 48.98 47.95 50.18 497,732 49.061 -1.04%
2010-07-16 0 2.880 2.870 2.880 2.820 2.980 9,672,000 27,844,488 2.8789 49.32 49.15 49.32 48.29 51.03 564,766 49.303 -2.04%
2010-07-15 0 2.940 2.940 2.950 2.910 3.130 15,724,000 47,073,840 2.9938 50.35 50.35 50.52 49.84 53.60 918,154 51.270 -5.47%
2010-07-14 0 3.110 3.100 3.110 2.910 3.120 17,743,200 53,784,580 3.0313 53.26 53.09 53.26 49.84 53.43 1,036,058 51.913 6.87%
2010-07-13 0 2.910 2.910 2.920 2.890 3.010 8,568,000 25,070,720 2.9261 49.84 49.84 50.01 49.49 51.55 500,301 50.111 -3.32%
2010-07-12 0 3.010 3.010 3.020 3.000 3.090 7,973,000 24,252,090 3.0418 51.55 51.55 51.72 51.38 52.92 465,558 52.092 -0.99%
2010-07-09 0 3.040 3.030 3.040 2.900 3.120 21,878,000 66,209,000 3.0263 52.06 51.89 52.06 49.66 53.43 1,277,497 51.827 5.19%
2010-07-08 0 2.890 2.880 2.890 2.870 2.970 9,355,200 27,221,644 2.9098 49.49 49.32 49.49 49.15 50.86 546,268 49.832 1.05%
2010-07-07 0 2.860 2.850 2.860 2.820 2.960 7,735,500 22,150,955 2.8635 48.98 48.81 48.98 48.29 50.69 451,690 49.040 -2.72%
2010-07-06 0 2.940 2.950 2.960 2.730 3.000 10,752,000 31,125,720 2.8949 50.35 50.52 50.69 46.75 51.38 627,829 49.577 5.38%
2010-07-05 0 2.790 2.790 2.800 2.700 2.870 14,984,000 41,523,204 2.7712 47.78 47.78 47.95 46.24 49.15 874,944 47.458 -1.41%
2010-07-02 0 2.830 2.820 2.830 2.770 3.060 26,203,200 75,484,700 2.8807 48.47 48.29 48.47 47.44 52.40 1,530,054 49.335 -4.07%
2010-06-30 0 2.950 2.940 2.950 2.920 3.030 17,932,000 53,288,520 2.9717 50.52 50.35 50.52 50.01 51.89 1,047,083 50.892 -2.96%
2010-06-29 0 3.040 3.040 3.050 3.020 3.260 21,368,900 65,707,444 3.0749 52.06 52.06 52.23 51.72 55.83 1,247,770 52.660 -6.46%
2010-06-28 0 3.250 3.240 3.250 3.240 3.350 6,756,000 22,135,680 3.2764 55.66 55.49 55.66 55.49 57.37 394,495 56.111 -2.11%
2010-06-25 0 3.320 3.320 3.330 3.270 3.380 8,352,000 27,720,480 3.3190 56.86 56.86 57.03 56.00 57.88 487,689 56.841 0.30%
2010-06-24 0 3.310 3.300 3.320 3.280 3.390 9,348,000 31,229,560 3.3408 56.69 56.51 56.86 56.17 58.06 545,847 57.213 0.91%
2010-06-23 0 3.280 3.270 3.290 3.260 3.360 10,912,000 36,040,760 3.3029 56.17 56.00 56.34 55.83 57.54 637,172 56.564 -3.24%
2010-06-22 0 3.390 3.390 3.400 3.340 3.460 8,256,000 28,060,560 3.3988 58.06 58.06 58.23 57.20 59.25 482,083 58.207 -0.59%
2010-06-21 0 3.410 3.400 3.410 3.330 3.420 11,710,000 39,614,160 3.3829 58.40 58.23 58.40 57.03 58.57 683,769 57.935 2.40%
2010-06-18 0 3.330 3.320 3.330 3.260 3.450 15,410,000 51,321,780 3.3304 57.03 56.86 57.03 55.83 59.08 899,819 57.036 -1.77%
2010-06-17 0 3.390 3.380 3.390 3.360 3.500 15,500,000 52,997,960 3.4192 58.06 57.88 58.06 57.54 59.94 905,074 58.557 1.50%
2010-06-15 0 3.340 3.330 3.340 3.260 3.470 18,206,500 61,317,770 3.3679 57.20 57.03 57.20 55.83 59.43 1,063,111 57.678 -1.76%
2010-06-14 0 3.400 3.390 3.400 3.180 3.440 38,205,700 127,274,317 3.3313 58.23 58.06 58.23 54.46 58.91 2,230,902 57.051 7.26%
2010-06-11 0 3.170 3.160 3.170 3.130 3.270 31,315,500 100,157,380 3.1983 54.29 54.12 54.29 53.60 56.00 1,828,570 54.774 5.67%
2010-06-10 0 3.000 2.990 3.000 2.990 3.120 10,436,000 31,722,120 3.0397 51.38 51.21 51.38 51.21 53.43 609,377 52.057 -2.60%
2010-06-09 0 3.080 3.070 3.080 3.020 3.180 16,384,000 50,438,040 3.0785 52.75 52.58 52.75 51.72 54.46 956,692 52.721 -2.53%
2010-06-08 0 3.160 3.150 3.160 3.090 3.260 17,376,000 55,358,860 3.1859 54.12 53.95 54.12 52.92 55.83 1,014,617 54.561 0.96%
2010-06-07 0 3.130 3.130 3.140 3.000 3.150 21,968,000 67,704,800 3.0820 53.60 53.60 53.77 51.38 53.95 1,282,752 52.781 -2.80%
2010-06-04 0 3.220 3.220 3.230 3.100 3.260 28,130,863 90,194,178 3.2062 55.14 55.14 55.32 53.09 55.83 1,642,613 54.909 1.26%
2010-06-03 0 3.180 3.160 3.170 3.040 3.220 31,782,000 99,720,220 3.1376 54.46 54.12 54.29 52.06 55.14 1,855,810 53.734 8.53%
2010-06-02 0 2.930 2.940 2.950 2.880 3.150 34,655,000 103,561,800 2.9884 50.18 50.35 50.52 49.32 53.95 2,023,570 51.178 -4.87%
2010-06-01 0 3.080 3.080 3.090 3.060 3.230 18,088,500 56,403,980 3.1182 52.75 52.75 52.92 52.40 55.32 1,056,221 53.402 -2.22%
2010-05-31 0 3.150 3.140 3.150 3.080 3.300 29,212,000 93,144,600 3.1886 53.95 53.77 53.95 52.75 56.51 1,705,743 54.606 2.27%
2010-05-28 0 3.080 3.070 3.090 3.050 3.240 58,722,000 183,704,580 3.1284 52.75 52.58 52.92 52.23 55.49 3,428,887 53.576 2.33%
2010-05-27 0 3.010 3.010 3.020 2.480 3.030 72,512,000 204,111,340 2.8149 51.55 51.55 51.72 42.47 51.89 4,234,110 48.206 17.58%
2010-05-26 0 2.560 2.550 2.560 2.430 2.700 58,488,741 150,289,955 2.5696 43.84 43.67 43.84 41.62 46.24 3,415,266 44.005 1.99%
2010-05-25 0 2.510 2.520 2.530 2.490 2.940 55,848,000 150,423,320 2.6934 42.99 43.16 43.33 42.64 50.35 3,261,069 46.127 -14.92%
2010-05-24 0 2.950 2.950 2.960 2.840 3.070 39,467,616 116,661,147 2.9559 50.52 50.52 50.69 48.64 52.58 2,304,587 50.621 0.34%
2010-05-20 0 2.940 2.930 2.940 2.690 3.360 92,684,000 271,643,840 2.9309 50.35 50.18 50.35 46.07 57.54 5,411,991 50.193 -10.09%
2010-05-19 0 3.270 3.260 3.280 3.240 3.480 27,018,000 89,909,100 3.3277 56.00 55.83 56.17 55.49 59.60 1,577,631 56.990 -4.11%
2010-05-18 0 3.440 3.430 3.450 3.350 3.720 30,610,013 107,430,234 3.5096 58.40 58.23 58.57 56.87 63.15 1,803,100 59.581 -4.71%
2010-05-17 0 3.610 3.600 3.620 3.570 3.810 32,328,000 118,853,880 3.6765 61.28 61.11 61.45 60.61 64.68 1,904,299 62.413 -2.70%
2010-05-14 0 3.710 3.710 3.720 3.540 3.840 36,475,500 136,647,945 3.7463 62.98 62.98 63.15 60.10 65.19 2,148,610 63.598 1.37%
2010-05-13 0 3.660 3.660 3.670 3.330 3.750 34,921,800 124,736,760 3.5719 62.13 62.13 62.30 56.53 63.66 2,057,089 60.638 8.61%
2010-05-12 0 3.370 3.360 3.370 3.220 3.640 34,340,000 114,974,440 3.3481 57.21 57.04 57.21 54.66 61.79 2,022,817 56.839 -5.07%
2010-05-11 0 3.550 3.540 3.550 3.460 3.740 26,003,500 94,217,475 3.6233 60.27 60.10 60.27 58.74 63.49 1,531,751 61.510 -1.66%
2010-05-10 0 3.610 3.600 3.610 3.350 3.630 35,556,000 123,807,760 3.4820 61.28 61.11 61.28 56.87 61.62 2,094,446 59.112 9.39%
2010-05-07 0 3.300 3.290 3.300 3.190 3.490 38,720,000 128,983,804 3.3312 56.02 55.85 56.02 54.15 59.25 2,280,824 56.551 -3.51%
2010-05-06 0 3.420 3.410 3.420 3.210 3.730 48,175,000 164,476,580 3.4141 58.06 57.89 58.06 54.49 63.32 2,837,776 57.960 -6.30%
2010-05-05 0 3.650 3.650 3.660 3.530 3.800 39,832,000 145,284,240 3.6474 61.96 61.96 62.13 59.93 64.51 2,346,327 61.920 -5.68%
2010-05-04 0 3.870 3.860 3.870 3.850 4.020 9,699,500 38,195,945 3.9379 65.70 65.53 65.70 65.36 68.24 571,355 66.852 -1.28%
2010-05-03 0 3.920 3.920 3.930 3.870 4.060 12,318,000 48,795,660 3.9613 66.55 66.55 66.72 65.70 68.92 725,599 67.249 -1.51%
2010-04-30 0 3.980 3.980 3.990 3.870 4.070 36,702,574 145,146,019 3.9547 67.57 67.57 67.74 65.70 69.09 2,161,986 67.136 3.65%
2010-04-29 0 3.840 3.830 3.840 3.820 4.280 33,498,500 133,809,335 3.9945 65.19 65.02 65.19 64.85 72.66 1,973,248 67.812 -9.00%
2010-04-28 0 4.220 4.200 4.230 4.170 4.310 35,680,000 151,057,040 4.2337 71.64 71.30 71.81 70.79 73.17 2,101,751 71.872 -3.43%
2010-04-27 0 4.370 4.360 4.380 4.200 4.480 37,656,000 163,713,440 4.3476 74.19 74.02 74.36 71.30 76.05 2,218,148 73.806 1.16%
2010-04-26 0 4.320 4.320 4.340 4.120 4.330 32,454,000 137,795,480 4.2459 73.34 73.34 73.68 69.94 73.51 1,911,721 72.079 3.10%
2010-04-23 0 4.190 4.180 4.190 4.160 4.420 37,524,000 160,888,380 4.2876 71.13 70.96 71.13 70.62 75.04 2,210,373 72.788 0.48%
2010-04-22 0 4.170 4.160 4.180 4.050 4.200 20,386,050 83,969,250 4.1190 70.79 70.62 70.96 68.75 71.30 1,200,852 69.925 -0.48%
2010-04-21 0 4.190 4.160 4.170 3.870 4.250 71,991,000 297,506,600 4.1326 71.13 70.62 70.79 65.70 72.15 4,240,671 70.156 7.71%
2010-04-20 0 3.890 3.880 3.890 3.820 4.000 25,064,000 97,359,880 3.8845 66.04 65.87 66.04 64.85 67.91 1,476,409 65.944 -0.77%
2010-04-19 0 3.920 3.900 3.930 3.810 4.050 36,558,000 143,480,380 3.9247 66.55 66.21 66.72 64.68 68.75 2,153,470 66.628 -3.69%
2010-04-16 0 4.070 4.070 4.080 3.720 4.190 62,969,938 253,008,640 4.0179 69.09 69.09 69.26 63.15 71.13 3,709,280 68.210 5.71%
2010-04-15 0 3.850 3.860 3.870 3.830 4.050 24,916,000 97,892,760 3.9289 65.36 65.53 65.70 65.02 68.75 1,467,691 66.698 -3.51%
2010-04-14 0 3.990 3.980 3.990 3.800 4.050 50,272,000 199,359,220 3.9656 67.74 67.57 67.74 64.51 68.75 2,961,301 67.322 5.28%
2010-04-13 0 3.790 3.790 3.800 3.680 3.920 31,168,187 118,137,717 3.7903 64.34 64.34 64.51 62.47 66.55 1,835,980 64.346 -2.32%
2010-04-12 0 3.880 3.880 3.890 3.460 3.910 104,398,000 388,923,180 3.7254 65.87 65.87 66.04 58.74 66.38 6,149,624 63.243 13.12%
2010-04-09 0 3.430 3.420 3.430 3.250 3.450 42,802,000 145,277,760 3.3942 58.23 58.06 58.23 55.17 58.57 2,521,276 57.621 5.54%
2010-04-08 0 3.250 3.230 3.250 3.210 3.350 18,122,000 59,238,280 3.2689 55.17 54.83 55.17 54.49 56.87 1,067,487 55.493 -2.40%
2010-04-07 0 3.330 3.330 3.340 3.260 3.440 30,217,000 100,704,030 3.3327 56.53 56.53 56.70 55.34 58.40 1,779,950 56.577 -1.77%
2010-04-01 0 3.390 3.380 3.390 3.350 3.430 11,768,000 39,846,560 3.3860 57.55 57.38 57.55 56.87 58.23 693,201 57.482 0.30%
2010-03-31 0 3.380 3.370 3.380 3.350 3.480 13,027,000 44,170,476 3.3907 57.38 57.21 57.38 56.87 59.08 767,363 57.561 -0.59%
2010-03-30 0 3.400 3.410 3.420 3.370 3.500 11,906,000 40,655,360 3.4147 57.72 57.89 58.06 57.21 59.42 701,330 57.969 -2.02%
2010-03-29 0 3.470 3.470 3.480 3.450 3.590 24,570,000 86,281,960 3.5117 58.91 58.91 59.08 58.57 60.94 1,447,310 59.615 1.76%
2010-03-26 0 3.410 3.410 3.420 3.300 3.420 13,136,000 44,120,640 3.3588 57.89 57.89 58.06 56.02 58.06 773,784 57.019 2.71%
2010-03-25 0 3.320 3.320 3.330 3.250 3.370 8,940,000 29,676,560 3.3195 56.36 56.36 56.53 55.17 57.21 526,616 56.353 0.00%
2010-03-24 0 3.320 3.310 3.320 3.300 3.490 21,751,000 72,976,580 3.3551 56.36 56.19 56.36 56.02 59.25 1,281,255 56.957 -2.92%
2010-03-23 0 3.420 3.410 3.420 3.380 3.610 40,802,000 143,361,000 3.5136 58.06 57.89 58.06 57.38 61.28 2,403,465 59.648 0.59%
2010-03-22 0 3.400 3.390 3.400 3.240 3.500 36,226,000 123,722,740 3.4153 57.72 57.55 57.72 55.00 59.42 2,133,913 57.979 3.03%
2010-03-19 0 3.300 3.290 3.310 3.120 3.390 52,714,000 171,075,096 3.2453 56.02 55.85 56.19 52.97 57.55 3,105,148 55.094 -3.23%
2010-03-18 0 3.410 3.400 3.420 3.390 3.520 24,283,500 84,065,950 3.4619 57.89 57.72 58.06 57.55 59.76 1,430,433 58.770 -1.16%
2010-03-17 0 3.450 3.440 3.450 3.200 3.480 30,488,450 102,969,333 3.3773 58.57 58.40 58.57 54.32 59.08 1,795,940 57.335 8.49%
2010-03-16 0 3.180 3.180 3.190 3.130 3.250 7,833,771 24,881,347 3.1762 53.98 53.98 54.15 53.14 55.17 461,453 53.920 -0.93%
2010-03-15 0 3.210 3.210 3.220 3.060 3.250 18,774,500 60,063,515 3.1992 54.49 54.49 54.66 51.95 55.17 1,105,923 54.311 2.56%
2010-03-12 0 3.130 3.130 3.140 3.090 3.280 21,216,000 67,263,800 3.1704 53.14 53.14 53.31 52.46 55.68 1,249,741 53.822 -3.10%
2010-03-11 0 3.230 3.210 3.240 3.200 3.460 20,787,000 69,291,611 3.3334 54.83 54.49 55.00 54.32 58.74 1,224,470 56.589 -3.58%
2010-03-10 0 3.350 3.340 3.350 3.290 3.400 13,642,000 45,697,940 3.3498 56.87 56.70 56.87 55.85 57.72 803,590 56.867 1.82%
2010-03-09 0 3.290 3.290 3.300 3.250 3.440 16,968,550 56,439,116 3.3261 55.85 55.85 56.02 55.17 58.40 999,542 56.465 -3.52%
2010-03-08 0 3.410 3.400 3.410 3.370 3.460 25,517,000 87,008,830 3.4098 57.89 57.72 57.89 57.21 58.74 1,503,093 57.887 0.89%
2010-03-05 0 3.380 3.370 3.380 3.230 3.440 20,802,000 69,747,200 3.3529 57.38 57.21 57.38 54.83 58.40 1,225,354 56.920 5.30%
2010-03-04 0 3.210 3.200 3.210 3.150 3.260 15,270,000 48,763,420 3.1934 54.49 54.32 54.49 53.48 55.34 899,488 54.212 -0.62%
2010-03-03 0 3.230 3.220 3.230 3.150 3.320 33,732,000 109,274,920 3.2395 54.83 54.66 54.83 53.48 56.36 1,987,003 54.995 1.57%
2010-03-02 0 3.180 3.170 3.180 2.940 3.200 39,553,000 123,557,840 3.1239 53.98 53.81 53.98 49.91 54.32 2,329,892 53.032 6.35%
2010-03-01 0 2.990 2.970 2.990 2.780 3.020 27,210,000 79,632,760 2.9266 50.76 50.42 50.76 47.19 51.27 1,602,821 49.683 4.91%
2010-02-26 0 2.850 2.840 2.850 2.830 2.920 8,220,000 23,490,960 2.8578 48.38 48.21 48.38 48.04 49.57 484,204 48.515 -1.38%
2010-02-25 0 2.890 2.880 2.890 2.810 2.940 11,337,550 32,561,833 2.8720 49.06 48.89 49.06 47.70 49.91 667,845 48.757 0.00%
2010-02-24 0 2.890 2.890 2.900 2.820 2.940 27,862,000 80,701,160 2.8965 49.06 49.06 49.23 47.87 49.91 1,641,227 49.171 1.05%
2010-02-23 0 2.860 2.850 2.860 2.710 2.880 25,661,017 71,798,837 2.7980 48.55 48.38 48.55 46.01 48.89 1,511,577 47.499 3.62%
2010-02-22 0 2.760 2.750 2.760 2.550 2.820 42,870,000 117,085,580 2.7312 46.85 46.68 46.85 43.29 47.87 2,525,282 46.365 9.09%
2010-02-19 0 2.530 2.520 2.530 2.430 2.600 10,906,750 27,605,860 2.5311 42.95 42.78 42.95 41.25 44.14 642,468 42.968 1.20%
2010-02-18 0 2.500 2.500 2.510 2.490 2.580 8,940,000 22,563,560 2.5239 42.44 42.44 42.61 42.27 43.80 526,616 42.846 -0.79%
2010-02-17 0 2.520 2.520 2.530 2.470 2.620 16,100,000 41,247,600 2.5620 42.78 42.78 42.95 41.93 44.48 948,380 43.493 0.80%
2010-02-12 0 2.500 2.490 2.500 2.360 2.530 25,336,000 62,546,880 2.4687 42.44 42.27 42.44 40.06 42.95 1,492,432 41.909 5.93%
2010-02-11 0 2.360 2.350 2.360 2.340 2.390 3,108,000 7,331,720 2.3590 40.06 39.89 40.06 39.72 40.57 183,079 40.047 -0.42%
2010-02-10 0 2.370 2.360 2.370 2.340 2.420 6,180,000 14,647,320 2.3701 40.23 40.06 40.23 39.72 41.08 364,036 40.236 0.42%
2010-02-09 0 2.360 2.350 2.370 2.300 2.410 9,777,500 23,148,930 2.3676 40.06 39.89 40.23 39.05 40.91 575,949 40.193 1.72%
2010-02-08 0 2.320 2.310 2.320 2.240 2.380 10,021,500 23,314,200 2.3264 39.39 39.22 39.39 38.03 40.40 590,322 39.494 1.75%
2010-02-05 0 2.280 2.280 2.290 2.190 2.330 18,156,000 40,818,080 2.2482 38.71 38.71 38.88 37.18 39.55 1,069,490 38.166 -4.20%
2010-02-04 0 2.380 2.380 2.390 2.360 2.440 5,734,000 13,747,660 2.3976 40.40 40.40 40.57 40.06 41.42 337,765 40.702 -0.83%
2010-02-03 0 2.400 2.400 2.410 2.330 2.450 15,736,000 37,630,440 2.3914 40.74 40.74 40.91 39.55 41.59 926,938 40.596 1.27%
2010-02-02 0 2.370 2.360 2.370 2.360 2.470 19,421,150 46,676,429 2.4034 40.23 40.06 40.23 40.06 41.93 1,144,014 40.801 -2.87%
2010-02-01 0 2.440 2.420 2.440 2.120 2.460 21,976,400 51,289,100 2.3338 41.42 41.08 41.42 35.99 41.76 1,294,532 39.620 9.91%
2010-01-29 0 2.220 2.220 2.250 2.070 2.270 17,534,233 38,070,075 2.1712 37.69 37.69 38.20 35.14 38.54 1,032,864 36.859 3.26%
2010-01-28 0 2.150 2.150 2.170 2.130 2.260 14,699,500 32,223,015 2.1921 36.50 36.50 36.84 36.16 38.37 865,882 37.214 -0.46%
2010-01-27 0 2.160 2.130 2.160 2.120 2.360 28,040,000 62,284,740 2.2213 36.67 36.16 36.67 35.99 40.06 1,651,712 37.709 -6.09%
2010-01-26 0 2.300 2.280 2.290 2.280 2.770 60,189,000 147,446,400 2.4497 39.05 38.71 38.88 38.71 47.02 3,545,467 41.587 -11.88%
2010-01-25 0 2.610 2.620 2.630 2.380 2.630 34,386,000 88,098,800 2.5621 44.31 44.48 44.65 40.40 44.65 2,025,527 43.494 7.85%
2010-01-22 0 2.420 2.410 2.420 2.180 2.420 45,588,000 105,343,020 2.3108 41.08 40.91 41.08 37.01 41.08 2,685,387 39.228 5.22%
2010-01-21 0 2.300 2.280 2.300 2.230 2.350 14,792,000 33,868,540 2.2897 39.05 38.71 39.05 37.86 39.89 871,331 38.870 -2.13%
2010-01-20 0 2.350 2.340 2.350 2.290 2.460 18,602,000 43,654,580 2.3468 39.89 39.72 39.89 38.88 41.76 1,095,761 39.839 -2.89%
2010-01-19 0 2.420 2.400 2.420 2.240 2.570 41,262,000 99,202,740 2.4042 41.08 40.74 41.08 38.03 43.63 2,430,562 40.815 -2.42%
2010-01-18 0 2.480 2.470 2.480 2.230 2.560 51,536,000 126,932,280 2.4630 42.10 41.93 42.10 37.86 43.46 3,035,757 41.812 8.77%
2010-01-15 0 2.280 2.280 2.290 2.150 2.290 33,147,000 73,743,890 2.2248 38.71 38.71 38.88 36.50 38.88 1,952,543 37.768 7.55%
2010-01-14 0 2.120 2.120 2.130 2.030 2.170 30,480,000 65,106,080 2.1360 35.99 35.99 36.16 34.46 36.84 1,795,442 36.262 6.53%
2010-01-13 0 1.990 1.980 1.990 1.940 2.120 29,476,000 60,193,360 2.0421 33.78 33.61 33.78 32.93 35.99 1,736,301 34.668 -1.00%
2010-01-12 0 2.010 2.000 2.010 1.870 2.030 50,859,700 100,443,734 1.9749 34.12 33.95 34.12 31.75 34.46 2,995,920 33.527 6.35%
2010-01-11 0 1.890 1.890 1.900 1.750 1.940 22,448,000 42,531,000 1.8946 32.09 32.09 32.26 29.71 32.93 1,322,312 32.164 5.59%
2010-01-08 0 1.790 1.780 1.800 1.750 1.860 10,664,000 19,198,660 1.8003 30.39 30.22 30.56 29.71 31.58 628,169 30.563 -2.19%
2010-01-07 0 1.830 1.830 1.850 1.790 1.960 22,392,000 41,895,560 1.8710 31.07 31.07 31.41 30.39 33.27 1,319,014 31.763 -2.66%
2010-01-06 0 1.880 1.870 1.880 1.780 1.950 24,584,000 46,034,640 1.8725 31.92 31.75 31.92 30.22 33.10 1,448,135 31.789 2.73%
2010-01-05 0 1.830 1.830 1.840 1.710 1.870 40,267,000 72,143,920 1.7916 31.07 31.07 31.24 29.03 31.75 2,371,951 30.415 7.02%
2010-01-04 0 1.710 1.720 1.730 1.470 1.730 21,384,000 34,018,920 1.5909 29.03 29.20 29.37 24.96 29.37 1,259,637 27.007 14.77%
2009-12-31 0 1.490 1.480 1.490 1.480 1.510 4,680,000 7,000,920 1.4959 25.29 25.12 25.29 25.12 25.63 275,678 25.395 0.00%
2009-12-30 0 1.490 1.470 1.500 1.450 1.500 4,604,000 6,840,280 1.4857 25.29 24.96 25.46 24.62 25.46 271,201 25.222 0.00%
2009-12-29 0 1.490 1.490 1.500 1.460 1.500 5,292,000 7,882,120 1.4894 25.29 25.29 25.46 24.79 25.46 311,728 25.285 0.00%
2009-12-28 0 1.490 1.490 1.500 1.450 1.520 11,172,000 16,628,600 1.4884 25.29 25.29 25.46 24.62 25.80 658,093 25.268 -0.67%
2009-12-24 0 1.500 1.490 1.500 1.450 1.510 16,228,000 24,217,760 1.4923 25.46 25.29 25.46 24.62 25.63 955,920 25.335 3.45%
2009-12-23 0 1.450 1.450 1.460 1.410 1.460 7,472,000 10,770,840 1.4415 24.62 24.62 24.79 23.94 24.79 440,142 24.471 1.40%
2009-12-22 0 1.430 1.420 1.430 1.390 1.450 5,368,000 7,675,240 1.4298 24.28 24.11 24.28 23.60 24.62 316,205 24.273 3.62%
2009-12-21 0 1.380 1.380 1.400 1.380 1.430 5,568,000 7,788,360 1.3988 23.43 23.43 23.77 23.43 24.28 327,986 23.746 -0.72%
2009-12-18 0 1.390 1.390 1.400 1.380 1.400 3,014,000 4,195,220 1.3919 23.60 23.60 23.77 23.43 23.77 177,541 23.630 -2.11%
2009-12-17 0 1.420 1.410 1.430 1.400 1.470 5,936,000 8,508,600 1.4334 24.11 23.94 24.28 23.77 24.96 349,663 24.334 -3.40%
2009-12-16 0 1.470 1.460 1.470 1.460 1.500 13,504,000 20,022,840 1.4827 24.96 24.79 24.96 24.79 25.46 795,461 25.171 -1.34%
2009-12-15 0 1.490 1.480 1.490 1.410 1.490 13,308,000 19,474,920 1.4634 25.29 25.12 25.29 23.94 25.29 783,915 24.843 3.47%
2009-12-14 0 1.440 1.430 1.440 1.370 1.480 7,937,000 11,390,590 1.4351 24.45 24.28 24.45 23.26 25.12 467,534 24.363 3.60%
2009-12-11 0 1.390 1.390 1.400 1.380 1.410 4,000,000 5,565,760 1.3914 23.60 23.60 23.77 23.43 23.94 235,622 23.622 1.46%
2009-12-10 0 1.370 1.370 1.380 1.350 1.400 5,544,000 7,625,280 1.3754 23.26 23.26 23.43 22.92 23.77 326,572 23.349 -0.72%
2009-12-09 0 1.380 1.370 1.380 1.350 1.430 17,274,000 23,904,000 1.3838 23.43 23.26 23.43 22.92 24.28 1,017,535 23.492 -3.50%
2009-12-08 0 1.430 1.420 1.440 1.430 1.530 22,944,000 34,121,920 1.4872 24.28 24.11 24.45 24.28 25.97 1,351,529 25.247 0.00%
2009-12-07 0 1.430 1.430 1.440 1.370 1.460 16,972,000 24,376,080 1.4363 24.28 24.28 24.45 23.26 24.79 999,745 24.382 2.88%
2009-12-04 0 1.390 1.380 1.390 1.360 1.400 6,365,000 8,878,280 1.3949 23.60 23.43 23.60 23.09 23.77 374,934 23.680 0.00%
2009-12-03 0 1.390 1.380 1.390 1.330 1.400 9,900,000 13,753,440 1.3892 23.60 23.43 23.60 22.58 23.77 583,165 23.584 2.96%
2009-12-02 0 1.350 1.350 1.360 1.350 1.420 11,400,000 15,872,280 1.3923 22.92 22.92 23.09 22.92 24.11 671,524 23.636 -3.57%
2009-12-01 0 1.400 1.400 1.410 1.260 1.410 30,104,000 41,287,580 1.3715 23.77 23.77 23.94 21.39 23.94 1,773,293 23.283 11.11%
2009-11-30 0 1.260 1.250 1.270 1.240 1.290 7,952,000 10,034,760 1.2619 21.39 21.22 21.56 21.05 21.90 468,417 21.423 1.61%
2009-11-27 0 1.240 1.230 1.240 1.200 1.330 18,400,000 23,107,560 1.2558 21.05 20.88 21.05 20.37 22.58 1,083,862 21.320 -4.62%
2009-11-26 0 1.300 1.300 1.310 1.290 1.350 7,246,000 9,602,600 1.3252 22.07 22.07 22.24 21.90 22.92 426,830 22.497 -2.99%
2009-11-25 0 1.340 1.330 1.340 1.270 1.360 11,794,000 15,449,400 1.3099 22.75 22.58 22.75 21.56 23.09 694,732 22.238 5.51%
2009-11-24 0 1.270 1.260 1.270 1.260 1.310 5,604,000 7,175,080 1.2803 21.56 21.39 21.56 21.39 22.24 330,107 21.736 0.00%
2009-11-23 0 1.270 1.260 1.270 1.250 1.370 17,736,000 22,741,080 1.2822 21.56 21.39 21.56 21.22 23.26 1,044,749 21.767 -3.79%
2009-11-20 0 1.320 1.310 1.330 1.310 1.340 6,392,000 8,458,640 1.3233 22.41 22.24 22.58 22.24 22.75 376,524 22.465 -2.94%
2009-11-19 0 1.360 1.350 1.360 1.340 1.380 5,104,000 6,910,080 1.3539 23.09 22.92 23.09 22.75 23.43 300,654 22.983 0.00%
2009-11-18 0 1.360 1.350 1.360 1.350 1.410 9,058,000 12,434,400 1.3728 23.09 22.92 23.09 22.92 23.94 533,567 23.304 -2.86%
2009-11-17 0 1.400 1.390 1.400 1.370 1.430 7,628,000 10,671,340 1.3990 23.77 23.60 23.77 23.26 24.28 449,332 23.749 -1.41%
2009-11-16 0 1.420 1.420 1.430 1.390 1.480 23,322,000 33,491,560 1.4361 24.11 24.11 24.28 23.60 25.12 1,373,796 24.379 1.43%
2009-11-13 0 1.400 1.400 1.410 1.330 1.450 30,106,000 42,393,560 1.4081 23.77 23.77 23.94 22.58 24.62 1,773,411 23.905 5.26%
2009-11-12 0 1.330 1.340 1.350 1.320 1.390 8,898,000 11,949,000 1.3429 22.58 22.75 22.92 22.41 23.60 524,142 22.797 -4.32%
2009-11-11 0 1.390 1.380 1.390 1.300 1.430 21,446,000 28,761,200 1.3411 23.60 23.43 23.60 22.07 24.28 1,263,289 22.767 6.11%
2009-11-10 0 1.310 1.310 1.320 1.310 1.380 11,068,000 14,677,320 1.3261 22.24 22.24 22.41 22.24 23.43 651,967 22.512 -2.24%
2009-11-09 0 1.340 1.340 1.350 1.320 1.390 7,996,000 10,747,840 1.3442 22.75 22.75 22.92 22.41 23.60 471,009 22.819 -2.90%
2009-11-06 0 1.380 1.370 1.380 1.350 1.440 14,117,000 19,498,780 1.3812 23.43 23.26 23.43 22.92 24.45 831,570 23.448 -2.13%
2009-11-05 0 1.410 1.400 1.410 1.350 1.450 15,988,000 22,526,800 1.4090 23.94 23.77 23.94 22.92 24.62 941,782 23.919 0.71%
2009-11-04 0 1.400 1.390 1.400 1.290 1.410 21,544,000 29,420,640 1.3656 23.77 23.60 23.77 21.90 23.94 1,269,062 23.183 8.53%
2009-11-03 0 1.290 1.280 1.290 1.260 1.360 17,700,000 23,086,480 1.3043 21.90 21.73 21.90 21.39 23.09 1,042,629 22.143 -3.73%
2009-11-02 0 1.340 1.330 1.340 1.250 1.390 37,462,000 49,600,640 1.3240 22.75 22.58 22.75 21.22 23.60 2,206,720 22.477 1.52%
2009-10-30 0 1.320 1.320 1.330 1.310 1.500 25,032,000 35,221,720 1.4071 22.41 22.41 22.58 22.24 25.46 1,474,524 23.887 -8.33%
2009-10-29 0 1.440 1.440 1.450 1.380 1.490 23,844,000 33,753,040 1.4156 24.45 24.45 24.62 23.43 25.29 1,404,544 24.031 -4.64%
2009-10-28 0 1.510 1.500 1.510 1.470 1.570 24,350,000 36,667,260 1.5058 25.63 25.46 25.63 24.96 26.65 1,434,351 25.564 3.42%
2009-10-27 0 1.460 1.460 1.470 1.390 1.490 25,578,334 36,852,088 1.4408 24.79 24.79 24.96 23.60 25.29 1,506,706 24.459 0.69%
2009-10-23 0 1.450 1.450 1.460 1.390 1.500 37,596,000 54,144,240 1.4402 24.62 24.62 24.79 23.60 25.46 2,214,614 24.449 5.07%
2009-10-22 0 1.380 1.380 1.390 1.330 1.400 12,768,000 17,422,760 1.3646 23.43 23.43 23.60 22.58 23.77 752,106 23.165 2.22%
2009-10-21 0 1.350 1.340 1.350 1.280 1.370 17,164,000 22,831,680 1.3302 22.92 22.75 22.92 21.73 23.26 1,011,055 22.582 1.50%
2009-10-20 0 1.330 1.330 1.340 1.330 1.410 29,033,631 39,513,944 1.3610 22.58 22.58 22.75 22.58 23.94 1,710,243 23.104 0.00%
2009-10-19 0 1.330 1.320 1.330 1.150 1.330 54,078,000 69,041,840 1.2767 22.58 22.41 22.58 19.52 22.58 3,185,495 21.674 13.68%
2009-10-16 0 1.170 1.160 1.170 1.080 1.190 35,950,000 41,092,940 1.1431 19.86 19.69 19.86 18.33 20.20 2,117,655 19.405 7.34%
2009-10-15 0 1.090 1.080 1.090 1.060 1.230 38,516,000 42,845,140 1.1124 18.50 18.33 18.50 17.99 20.88 2,268,807 18.884 -8.40%
2009-10-14 0 1.190 1.180 1.190 1.180 1.250 20,932,000 25,260,120 1.2068 20.20 20.03 20.20 20.03 21.22 1,233,011 20.487 0.85%
2009-10-13 0 1.180 1.170 1.190 1.100 1.210 51,820,000 61,276,010 1.1825 20.03 19.86 20.20 18.67 20.54 3,052,487 20.074 8.26%
2009-10-12 0 1.090 1.080 1.090 0.920 1.140 81,461,000 86,911,850 1.0669 18.50 18.33 18.50 15.62 19.35 4,798,507 18.112 19.78%
2009-10-09 0 0.910 0.910 0.920 0.910 0.960 16,384,000 15,215,480 0.9287 15.45 15.45 15.62 15.45 16.30 965,109 15.766 0.00%
2009-10-08 0 0.910 0.910 0.920 0.890 0.940 7,048,000 6,451,880 0.9154 15.45 15.45 15.62 15.11 15.96 415,166 15.540 -2.15%
2009-10-07 0 0.930 0.920 0.930 0.890 0.960 21,708,000 20,223,000 0.9316 15.79 15.62 15.79 15.11 16.30 1,278,722 15.815 4.49%
2009-10-06 0 0.890 0.880 0.900 0.880 0.940 6,449,000 5,866,590 0.9097 15.11 14.94 15.28 14.94 15.96 379,882 15.443 0.00%
2009-10-05 0 0.890 0.890 0.900 0.870 0.940 14,676,000 13,150,240 0.8960 15.11 15.11 15.28 14.77 15.96 864,498 15.211 -5.32%
2009-10-02 0 0.940 0.930 0.940 0.920 0.950 6,874,000 6,435,320 0.9362 15.96 15.79 15.96 15.62 16.13 404,917 15.893 -2.08%
2009-09-30 0 0.960 0.950 0.960 0.930 1.030 27,588,000 26,861,000 0.9736 16.30 16.13 16.30 15.79 17.49 1,625,087 16.529 -1.03%
2009-09-29 0 0.970 0.960 0.970 0.880 0.980 50,102,000 47,314,440 0.9444 16.47 16.30 16.47 14.94 16.64 2,951,287 16.032 11.49%
2009-09-28 0 0.870 0.870 0.880 0.810 0.930 27,436,000 24,067,720 0.8772 14.77 14.77 14.94 13.75 15.79 1,616,133 14.892 4.82%
2009-09-25 0 0.830 0.820 0.830 0.800 0.840 14,268,000 11,728,360 0.8220 14.09 13.92 14.09 13.58 14.26 840,465 13.955 -1.19%
2009-09-24 0 0.840 0.830 0.840 0.770 0.870 33,432,000 27,552,320 0.8241 14.26 14.09 14.26 13.07 14.77 1,969,331 13.991 1.20%
2009-09-23 0 0.830 0.820 0.830 0.770 0.850 40,180,000 32,673,800 0.8132 14.09 13.92 14.09 13.07 14.43 2,366,826 13.805 6.41%
2009-09-22 0 0.780 0.780 0.790 0.720 0.810 40,616,000 31,197,120 0.7681 13.24 13.24 13.41 12.22 13.75 2,392,509 13.040 8.33%
2009-09-21 0 0.720 0.720 0.730 0.680 0.760 13,464,000 9,754,200 0.7245 12.22 12.22 12.39 11.54 12.90 793,105 12.299 4.35%
2009-09-18 0 0.700 0.700 0.710 0.700 0.760 18,024,000 13,171,920 0.7308 11.71 11.71 11.88 11.71 12.72 1,077,101 12.229 -5.41%
2009-09-17 0 0.740 0.740 0.750 0.660 0.760 69,192,000 50,189,240 0.7254 12.38 12.38 12.55 11.04 12.72 4,134,864 12.138 7.25%
2009-09-16 0 0.690 0.680 0.690 0.550 0.720 57,476,000 36,581,760 0.6365 11.55 11.38 11.55 9.204 12.05 3,434,724 10.651 21.05%
2009-09-15 0 0.570 0.550 0.570 0.550 0.580 5,748,000 3,216,320 0.5596 9.538 9.204 9.538 9.204 9.706 343,496 9.3635 -1.72%
2009-09-14 0 0.580 0.560 0.580 0.550 0.580 8,300,000 4,669,400 0.5626 9.706 9.371 9.706 9.204 9.706 496,002 9.4141 0.00%
2009-09-11 0 0.580 0.570 0.580 0.560 0.620 18,588,000 10,727,360 0.5771 9.706 9.538 9.706 9.371 10.37 1,110,805 9.6573 -4.92%
2009-09-10 0 0.610 0.600 0.610 0.600 0.620 9,476,000 5,783,600 0.6103 10.21 10.04 10.21 10.04 10.37 566,279 10.213 0.00%
2009-09-09 0 0.610 0.600 0.610 0.600 0.620 12,892,000 7,795,960 0.6047 10.21 10.04 10.21 10.04 10.37 770,417 10.119 -1.61%
2009-09-08 0 0.620 0.610 0.620 0.570 0.620 39,100,000 23,480,000 0.6005 10.37 10.21 10.37 9.538 10.37 2,336,588 10.049 6.90%
2009-09-07 0 0.580 0.570 0.590 0.560 0.590 10,860,000 6,254,360 0.5759 9.706 9.538 9.873 9.371 9.873 648,986 9.6371 -1.69%
2009-09-04 0 0.590 0.580 0.590 0.560 0.600 13,156,000 7,609,320 0.5784 9.873 9.706 9.873 9.371 10.04 786,193 9.6787 -1.67%
2009-09-03 0 0.600 0.590 0.600 0.560 0.630 49,412,000 29,651,360 0.6001 10.04 9.873 10.04 9.371 10.54 2,952,825 10.042 9.09%
2009-09-02 0 0.550 0.550 0.560 0.540 0.570 13,372,000 7,363,720 0.5507 9.204 9.204 9.371 9.036 9.538 799,101 9.2150 -1.79%
2009-09-01 0 0.560 0.540 0.560 0.540 0.600 28,956,000 16,585,280 0.5728 9.371 9.036 9.371 9.036 10.04 1,730,390 9.5847 0.00%
2009-08-31 0 0.560 0.550 0.560 0.500 0.580 32,704,000 18,131,440 0.5544 9.371 9.204 9.371 8.367 9.706 1,954,367 9.2774 7.69%
2009-08-28 0 0.520 0.510 0.520 0.510 0.530 3,916,000 2,037,560 0.5203 8.702 8.534 8.702 8.534 8.869 234,017 8.7069 -1.89%
2009-08-27 0 0.530 0.510 0.530 0.500 0.530 6,580,000 3,391,320 0.5154 8.869 8.534 8.869 8.367 8.869 393,216 8.6246 0.00%
2009-08-26 0 0.530 0.530 0.540 0.530 0.550 3,840,000 2,066,480 0.5381 8.869 8.869 9.036 8.869 9.204 229,476 9.0052 -3.64%
2009-08-25 0 0.550 0.540 0.550 0.530 0.570 22,222,000 12,342,740 0.5554 9.204 9.036 9.204 8.869 9.538 1,327,971 9.2944 1.85%
2009-08-24 0 0.540 0.540 0.550 0.510 0.570 23,696,000 12,977,600 0.5477 9.036 9.036 9.204 8.534 9.538 1,416,056 9.1646 5.88%
2009-08-21 0 0.510 0.500 0.510 0.485 0.510 7,182,000 3,574,590 0.4977 8.534 8.367 8.534 8.116 8.534 429,191 8.3287 5.15%
2009-08-20 0 0.485 0.480 0.485 0.480 0.490 4,824,000 2,333,020 0.4836 8.116 8.032 8.116 8.032 8.200 288,279 8.0929 2.11%
2009-08-19 0 0.475 0.470 0.475 0.470 0.490 4,064,000 1,945,340 0.4787 7.949 7.865 7.949 7.865 8.200 242,862 8.0101 -2.06%
2009-08-18 0 0.485 0.475 0.485 0.455 0.490 14,014,000 6,574,910 0.4692 8.116 7.949 8.116 7.614 8.200 837,466 7.8510 3.19%
2009-08-17 0 0.470 0.470 0.485 0.460 0.485 4,920,000 2,342,240 0.4761 7.865 7.865 8.116 7.698 8.116 294,016 7.9664 -4.08%
2009-08-14 0 0.490 0.485 0.490 0.480 0.490 3,406,000 1,645,640 0.4832 8.200 8.116 8.200 8.032 8.200 203,540 8.0851 0.00%
2009-08-13 0 0.490 0.485 0.490 0.485 0.490 3,700,000 1,801,820 0.4870 8.200 8.116 8.200 8.116 8.200 221,109 8.1490 0.00%
2009-08-12 0 0.490 0.480 0.485 0.480 0.500 7,444,000 3,598,140 0.4834 8.200 8.032 8.116 8.032 8.367 444,848 8.0885 -3.92%
2009-08-11 0 0.510 0.495 0.510 0.490 0.510 5,932,000 2,944,960 0.4965 8.534 8.283 8.534 8.200 8.534 354,492 8.3075 0.00%
2009-08-10 0 0.510 0.500 0.510 0.495 0.530 9,888,000 4,976,720 0.5033 8.534 8.367 8.534 8.283 8.869 590,900 8.4223 -1.92%
2009-08-07 0 0.520 0.500 0.520 0.500 0.530 8,420,000 4,320,000 0.5131 8.702 8.367 8.702 8.367 8.869 503,173 8.5855 -1.89%
2009-08-06 0 0.530 0.520 0.530 0.500 0.530 4,772,000 2,459,480 0.5154 8.869 8.702 8.869 8.367 8.869 285,171 8.6246 1.92%
2009-08-05 0 0.520 0.510 0.520 0.510 0.530 4,884,000 2,573,640 0.5270 8.702 8.534 8.702 8.534 8.869 291,864 8.8179 -1.89%
2009-08-04 0 0.530 0.530 0.540 0.520 0.550 12,244,000 6,538,000 0.5340 8.869 8.869 9.036 8.702 9.204 731,693 8.9354 -1.85%
2009-08-03 0 0.540 0.530 0.540 0.520 0.540 6,910,000 3,678,680 0.5324 9.036 8.869 9.036 8.702 9.036 412,937 8.9086 1.89%
2009-07-31 0 0.530 0.520 0.530 0.510 0.540 7,600,000 3,969,600 0.5223 8.869 8.702 8.869 8.534 9.036 454,170 8.7403 0.00%
2009-07-30 0 0.530 0.510 0.530 0.500 0.530 7,556,000 3,879,400 0.5134 8.869 8.534 8.869 8.367 8.869 451,541 8.5915 0.00%
2009-07-29 0 0.530 0.510 0.530 0.500 0.550 12,814,000 6,692,440 0.5223 8.869 8.534 8.869 8.367 9.204 765,755 8.7397 -1.85%
2009-07-28 0 0.540 0.530 0.540 0.530 0.550 10,292,000 5,514,960 0.5358 9.036 8.869 9.036 8.869 9.204 615,042 8.9668 0.00%
2009-07-27 0 0.540 0.540 0.550 0.540 0.580 8,936,000 4,992,600 0.5587 9.036 9.036 9.204 9.036 9.706 534,009 9.3493 -3.57%
2009-07-24 0 0.560 0.550 0.560 0.550 0.590 19,228,000 10,976,000 0.5708 9.371 9.204 9.371 9.204 9.873 1,149,051 9.5522 1.82%
2009-07-23 0 0.550 0.540 0.550 0.530 0.560 10,091,635 5,482,898 0.5433 9.204 9.036 9.204 8.869 9.371 603,069 9.0917 1.85%
2009-07-22 0 0.540 0.530 0.540 0.520 0.560 13,590,000 7,315,180 0.5383 9.036 8.869 9.036 8.702 9.371 812,129 9.0074 -1.82%
2009-07-21 0 0.550 0.560 0.570 0.500 0.560 30,104,000 16,156,640 0.5367 9.204 9.371 9.538 8.367 9.371 1,798,993 8.9809 10.00%
2009-07-20 0 0.500 0.500 0.510 0.490 0.510 7,028,000 3,539,380 0.5036 8.367 8.367 8.534 8.200 8.534 419,988 8.4273 2.04%
2009-07-17 0 0.490 0.485 0.490 0.490 0.500 4,160,000 2,053,400 0.4936 8.200 8.116 8.200 8.200 8.367 248,599 8.2599 -2.00%
2009-07-16 0 0.500 0.495 0.500 0.495 0.520 7,360,000 3,714,900 0.5047 8.367 8.283 8.367 8.283 8.702 439,828 8.4463 0.00%
2009-07-15 0 0.500 0.495 0.500 0.485 0.510 15,478,000 7,634,460 0.4932 8.367 8.283 8.367 8.116 8.534 924,954 8.2539 3.09%
2009-07-14 0 0.485 0.475 0.485 0.475 0.485 3,508,000 1,683,100 0.4798 8.116 7.949 8.116 7.949 8.116 209,636 8.0287 3.19%
2009-07-13 0 0.470 0.470 0.480 0.450 0.490 7,316,000 3,483,760 0.4762 7.865 7.865 8.032 7.530 8.200 437,199 7.9684 2.17%
2009-07-10 0 0.460 0.455 0.460 0.450 0.490 14,856,000 6,973,280 0.4694 7.698 7.614 7.698 7.530 8.200 887,784 7.8547 -4.17%
2009-07-09 0 0.480 0.480 0.485 0.480 0.485 2,820,000 1,360,200 0.4823 8.032 8.032 8.116 8.032 8.116 168,521 8.0714 0.00%
2009-07-08 0 0.480 0.480 0.485 0.475 0.490 6,416,000 3,070,480 0.4786 8.032 8.032 8.116 7.949 8.200 383,416 8.0082 -2.04%
2009-07-07 0 0.490 0.490 0.495 0.490 0.510 8,764,000 4,370,480 0.4987 8.200 8.200 8.283 8.200 8.534 523,730 8.3449 -3.92%
2009-07-06 0 0.510 0.510 0.520 0.500 0.520 6,560,000 3,318,800 0.5059 8.534 8.534 8.702 8.367 8.702 392,021 8.4659 0.00%
2009-07-03 0 0.510 0.500 0.510 0.480 0.510 5,900,000 2,905,420 0.4924 8.534 8.367 8.534 8.032 8.534 352,580 8.2405 4.08%
2009-07-02 0 0.490 0.490 0.495 0.475 0.500 18,004,000 8,827,620 0.4903 8.200 8.200 8.283 7.949 8.367 1,075,906 8.2048 -2.00%
2009-06-30 0 0.500 0.495 0.500 0.495 0.520 10,728,000 5,437,720 0.5069 8.367 8.283 8.367 8.283 8.702 641,097 8.4819 -1.96%
2009-06-29 0 0.510 0.510 0.520 0.510 0.530 10,352,000 5,365,880 0.5183 8.534 8.534 8.702 8.534 8.869 618,628 8.6738 -1.92%
2009-06-26 0 0.520 0.520 0.530 0.510 0.540 14,076,000 7,337,400 0.5213 8.702 8.702 8.869 8.534 9.036 841,172 8.7228 -1.89%
2009-06-25 0 0.530 0.520 0.530 0.520 0.550 7,760,000 4,102,080 0.5286 8.869 8.702 8.869 8.702 9.204 463,732 8.8458 0.00%
2009-06-24 0 0.530 0.530 0.540 0.520 0.540 3,504,000 1,855,200 0.5295 8.869 8.869 9.036 8.702 9.036 209,396 8.8597 1.92%
2009-06-23 0 0.520 0.510 0.520 0.510 0.530 6,696,000 3,482,200 0.5200 8.702 8.534 8.702 8.534 8.869 400,148 8.7023 -3.70%
2009-06-22 0 0.540 0.540 0.550 0.510 0.560 21,952,000 11,930,000 0.5435 9.036 9.036 9.204 8.534 9.371 1,311,836 9.0941 5.88%
2009-06-19 0 0.510 0.510 0.520 0.510 0.540 10,840,000 5,678,360 0.5238 8.534 8.534 8.702 8.534 9.036 647,791 8.7657 -5.56%
2009-06-18 0 0.540 0.530 0.540 0.530 0.550 4,536,000 2,437,880 0.5375 9.036 8.869 9.036 8.869 9.204 271,068 8.9936 -1.82%
2009-06-17 0 0.550 0.540 0.550 0.530 0.550 7,560,000 4,090,360 0.5411 9.204 9.036 9.204 8.869 9.204 451,780 9.0539 1.85%
2009-06-16 0 0.540 0.530 0.540 0.530 0.570 17,280,000 9,390,500 0.5434 9.036 8.869 9.036 8.869 9.538 1,032,640 9.0937 -3.57%
2009-06-15 0 0.560 0.550 0.560 0.550 0.580 16,932,000 9,357,360 0.5526 9.371 9.204 9.371 9.204 9.706 1,011,844 9.2478 -1.75%
2009-06-12 0 0.570 0.570 0.580 0.570 0.610 12,800,000 7,470,280 0.5836 9.538 9.538 9.706 9.538 10.21 764,919 9.7661 -1.72%
2009-06-11 0 0.580 0.580 0.590 0.570 0.590 6,848,000 3,967,360 0.5793 9.706 9.706 9.873 9.538 9.873 409,232 9.6947 -1.69%
2009-06-10 0 0.590 0.580 0.590 0.580 0.610 9,816,000 5,809,640 0.5919 9.873 9.706 9.873 9.706 10.21 586,597 9.9040 0.00%
2009-06-09 0 0.590 0.590 0.600 0.570 0.630 20,984,000 12,506,240 0.5960 9.873 9.873 10.04 9.538 10.54 1,253,989 9.9732 -4.84%
2009-06-08 0 0.620 0.620 0.630 0.610 0.640 17,204,000 10,722,400 0.6233 10.37 10.37 10.54 10.21 10.71 1,028,099 10.429 -1.59%
2009-06-05 0 0.630 0.620 0.630 0.610 0.640 16,184,000 10,051,360 0.6211 10.54 10.37 10.54 10.21 10.71 967,144 10.393 1.61%
2009-06-04 0 0.620 0.610 0.620 0.600 0.630 19,266,000 11,792,040 0.6121 10.37 10.21 10.37 10.04 10.54 1,151,322 10.242 0.00%
2009-06-03 0 0.620 0.610 0.620 0.600 0.640 48,352,000 30,116,080 0.6229 10.37 10.21 10.37 10.04 10.71 2,889,480 10.423 3.33%
2009-06-02 0 0.600 0.590 0.600 0.570 0.640 70,340,000 42,385,480 0.6026 10.04 9.873 10.04 9.538 10.71 4,203,467 10.083 5.26%
2009-06-01 0 0.570 0.560 0.570 0.530 0.580 41,780,000 23,334,320 0.5585 9.538 9.371 9.538 8.869 9.706 2,496,742 9.3459 9.62%
2009-05-29 0 0.520 0.510 0.520 0.500 0.570 28,404,000 15,222,960 0.5359 8.702 8.534 8.702 8.367 9.538 1,697,402 8.9684 -3.70%
2009-05-27 0 0.540 0.530 0.540 0.500 0.610 114,370,000 62,147,100 0.5434 9.036 8.869 9.036 8.367 10.21 6,834,668 9.0929 -6.90%
2009-05-26 0 0.580 0.570 0.580 0.530 0.600 108,552,000 61,613,380 0.5676 9.706 9.538 9.706 8.869 10.04 6,486,989 9.4980 13.73%
2009-05-25 0 0.510 0.500 0.510 0.475 0.520 50,154,000 25,112,380 0.5007 8.534 8.367 8.534 7.949 8.702 2,997,167 8.3787 6.25%
2009-05-22 0 0.480 0.475 0.480 0.450 0.500 42,412,000 20,304,620 0.4787 8.032 7.949 8.032 7.530 8.367 2,534,510 8.0113 2.13%
2009-05-21 0 0.470 0.470 0.475 0.465 0.480 13,485,116 6,361,011 0.4717 7.865 7.865 7.949 7.781 8.032 805,861 7.8934 -2.08%
2009-05-20 0 0.480 0.475 0.480 0.465 0.485 13,576,000 6,482,580 0.4775 8.032 7.949 8.032 7.781 8.116 811,292 7.9904 1.05%
2009-05-19 0 0.475 0.475 0.480 0.470 0.495 21,216,000 10,183,020 0.4800 7.949 7.949 8.032 7.865 8.283 1,267,853 8.0317 -2.06%
2009-05-18 0 0.485 0.480 0.485 0.450 0.495 40,498,000 19,327,060 0.4772 8.116 8.032 8.116 7.530 8.283 2,420,131 7.9860 5.43%
2009-05-15 0 0.460 0.455 0.460 0.455 0.470 10,869,000 4,999,440 0.4600 7.698 7.614 7.698 7.614 7.865 649,524 7.6971 1.10%
2009-05-14 0 0.455 0.455 0.460 0.450 0.460 8,508,000 3,875,280 0.4555 7.614 7.614 7.698 7.530 7.698 508,432 7.6220 -1.09%
2009-05-13 0 0.460 0.460 0.465 0.460 0.480 18,240,000 8,620,700 0.4726 7.698 7.698 7.781 7.698 8.032 1,090,009 7.9088 -1.08%
2009-05-12 0 0.465 0.465 0.470 0.455 0.485 21,632,000 10,076,800 0.4658 7.781 7.781 7.865 7.614 8.116 1,292,713 7.7951 -1.06%
2009-05-11 0 0.470 0.465 0.470 0.455 0.500 78,960,000 37,822,420 0.4790 7.865 7.781 7.865 7.614 8.367 4,718,592 8.0156 4.44%
2009-05-08 0 0.450 0.445 0.450 0.445 0.465 14,556,000 6,583,620 0.4523 7.530 7.447 7.530 7.447 7.781 869,856 7.5686 2.27%
2009-05-07 0 0.440 0.440 0.445 0.440 0.470 26,086,000 11,765,240 0.4510 7.363 7.363 7.447 7.363 7.865 1,558,880 7.5472 -4.35%
2009-05-06 0 0.460 0.455 0.460 0.445 0.480 32,920,000 15,294,740 0.4646 7.698 7.614 7.698 7.447 8.032 1,967,275 7.7746 4.55%
2009-05-05 0 0.440 0.435 0.440 0.435 0.460 16,316,000 7,277,120 0.4460 7.363 7.279 7.363 7.279 7.698 975,032 7.4635 0.00%
2009-05-04 0 0.440 0.435 0.440 0.430 0.445 11,136,000 4,912,920 0.4412 7.363 7.279 7.363 7.196 7.447 665,479 7.3825 2.33%
2009-04-30 0 0.430 0.425 0.430 0.420 0.450 7,716,000 3,356,040 0.4349 7.196 7.112 7.196 7.028 7.530 461,103 7.2783 1.18%
2009-04-29 0 0.425 0.420 0.425 0.415 0.425 5,584,000 2,347,080 0.4203 7.112 7.028 7.112 6.945 7.112 333,696 7.0336 2.41%
2009-04-28 0 0.415 0.410 0.415 0.415 0.435 10,292,870 4,340,354 0.4217 6.945 6.861 6.945 6.945 7.279 615,094 7.0564 -1.19%
2009-04-27 0 0.420 0.420 0.425 0.410 0.455 12,444,000 5,290,160 0.4251 7.028 7.028 7.112 6.861 7.614 743,644 7.1138 -7.69%
2009-04-24 0 0.455 0.455 0.460 0.430 0.460 16,737,754 7,553,954 0.4513 7.614 7.614 7.698 7.196 7.698 1,000,236 7.5522 5.81%
2009-04-23 0 0.430 0.430 0.435 0.420 0.435 5,564,000 2,386,020 0.4288 7.196 7.196 7.279 7.028 7.279 332,501 7.1760 2.38%
2009-04-22 0 0.420 0.420 0.425 0.420 0.450 11,852,000 5,143,220 0.4340 7.028 7.028 7.112 7.028 7.530 708,267 7.2617 -4.55%
2009-04-21 0 0.440 0.440 0.445 0.415 0.440 10,796,000 4,639,420 0.4297 7.363 7.363 7.447 6.945 7.363 645,161 7.1911 2.33%
2009-04-20 0 0.430 0.430 0.435 0.425 0.445 17,528,000 7,580,120 0.4325 7.196 7.196 7.279 7.112 7.447 1,047,461 7.2367 -3.37%
2009-04-17 0 0.445 0.445 0.450 0.445 0.475 28,376,000 13,086,520 0.4612 7.447 7.447 7.530 7.447 7.949 1,695,729 7.7173 -4.30%
2009-04-16 0 0.465 0.460 0.465 0.445 0.470 51,704,000 23,692,280 0.4582 7.781 7.698 7.781 7.447 7.865 3,089,794 7.6679 5.68%
2009-04-15 0 0.440 0.440 0.445 0.430 0.460 22,544,000 9,989,540 0.4431 7.363 7.363 7.447 7.196 7.698 1,347,213 7.4150 -4.35%
2009-04-14 0 0.460 0.455 0.460 0.460 0.495 55,836,000 26,156,500 0.4685 7.698 7.614 7.698 7.698 8.283 3,336,719 7.8390 -6.12%
2009-04-09 0 0.490 0.490 0.495 0.455 0.500 13,652,000 6,536,960 0.4788 8.200 8.200 8.283 7.614 8.367 815,834 8.0126 5.38%
2009-04-08 0 0.465 0.465 0.470 0.455 0.480 21,292,000 9,937,300 0.4667 7.781 7.781 7.865 7.614 8.032 1,272,394 7.8099 -5.10%
2009-04-07 0 0.490 0.490 0.495 0.490 0.530 10,980,000 5,613,360 0.5112 8.200 8.200 8.283 8.200 8.869 656,157 8.5549 -3.92%
2009-04-06 0 0.510 0.510 0.520 0.500 0.540 17,312,000 8,921,880 0.5154 8.534 8.534 8.702 8.367 9.036 1,034,553 8.6239 -1.92%
2009-04-03 0 0.520 0.510 0.520 0.445 0.530 48,912,000 24,391,280 0.4987 8.702 8.534 8.702 7.447 8.869 2,922,946 8.3448 18.18%
2009-04-02 0 0.440 0.440 0.445 0.440 0.455 7,400,000 3,307,440 0.4470 7.363 7.363 7.447 7.363 7.614 442,219 7.4792 -1.12%
2009-04-01 0 0.445 0.440 0.445 0.420 0.450 11,786,000 5,175,080 0.4391 7.447 7.363 7.447 7.028 7.530 704,323 7.3476 9.88%
2009-03-31 0 0.405 0.410 0.420 0.405 0.420 3,496,000 1,446,220 0.4137 6.777 6.861 7.028 6.777 7.028 208,918 6.9224 0.00%
2009-03-30 0 0.405 0.405 0.410 0.405 0.425 3,216,000 1,327,580 0.4128 6.777 6.777 6.861 6.777 7.112 192,186 6.9078 -4.71%
2009-03-27 0 0.425 0.425 0.430 0.415 0.430 6,968,000 2,948,320 0.4231 7.112 7.112 7.196 6.945 7.196 416,403 7.0805 -1.16%
2009-03-26 0 0.430 0.425 0.440 0.430 0.460 23,280,000 10,406,320 0.4470 7.196 7.112 7.363 7.196 7.698 1,391,196 7.4801 -1.15%
2009-03-25 0 0.435 0.435 0.440 0.395 0.440 29,680,000 12,313,360 0.4149 7.279 7.279 7.363 6.610 7.363 1,773,655 6.9424 11.54%
2009-03-24 0 0.390 0.390 0.395 0.385 0.410 5,656,000 2,211,160 0.3909 6.526 6.526 6.610 6.443 6.861 337,998 6.5419 -1.27%
2009-03-23 0 0.395 0.395 0.400 0.385 0.395 5,102,000 1,990,370 0.3901 6.610 6.610 6.694 6.443 6.610 304,892 6.5281 2.60%
2009-03-20 0 0.385 0.380 0.390 0.385 0.395 3,436,000 1,335,320 0.3886 6.443 6.359 6.526 6.443 6.610 205,333 6.5032 -1.28%
2009-03-19 0 0.390 0.385 0.390 0.380 0.395 7,752,000 3,006,820 0.3879 6.526 6.443 6.526 6.359 6.610 463,254 6.4907 0.00%
2009-03-18 0 0.390 0.390 0.395 0.390 0.405 4,706,000 1,881,000 0.3997 6.526 6.526 6.610 6.526 6.777 281,227 6.6885 -2.50%
2009-03-17 0 0.400 0.395 0.400 0.380 0.405 11,076,000 4,375,900 0.3951 6.694 6.610 6.694 6.359 6.777 661,894 6.6112 3.90%
2009-03-16 0 0.385 0.375 0.385 0.375 0.395 10,540,000 4,040,500 0.3833 6.443 6.275 6.443 6.275 6.610 629,863 6.4149 2.67%
2009-03-13 0 0.375 0.375 0.380 0.365 0.385 7,632,000 2,858,860 0.3746 6.275 6.275 6.359 6.108 6.443 456,083 6.2683 2.74%
2009-03-12 0 0.365 0.360 0.365 0.365 0.375 3,592,000 1,320,780 0.3677 6.108 6.024 6.108 6.108 6.275 214,655 6.1530 0.00%
2009-03-11 0 0.365 0.360 0.365 0.360 0.380 5,192,000 1,924,560 0.3707 6.108 6.024 6.108 6.024 6.359 310,270 6.2029 0.00%
2009-03-10 0 0.365 0.365 0.370 0.350 0.375 3,952,000 1,433,700 0.3628 6.108 6.108 6.192 5.857 6.275 236,169 6.0707 2.82%
2009-03-09 0 0.355 0.355 0.360 0.350 0.365 2,788,000 1,002,120 0.3594 5.941 5.941 6.024 5.857 6.108 166,609 6.0148 -2.74%
2009-03-06 0 0.365 0.360 0.365 0.365 0.375 4,043,000 1,490,860 0.3688 6.108 6.024 6.108 6.108 6.275 241,607 6.1706 -3.95%
2009-03-05 0 0.380 0.375 0.380 0.375 0.395 4,684,000 1,778,580 0.3797 6.359 6.275 6.359 6.275 6.610 279,912 6.3541 -1.30%
2009-03-04 0 0.385 0.380 0.385 0.360 0.385 8,967,760 3,415,916 0.3809 6.443 6.359 6.443 6.024 6.443 535,907 6.3741 5.48%
2009-03-03 0 0.365 0.360 0.365 0.325 0.365 9,404,000 3,306,200 0.3516 6.108 6.024 6.108 5.438 6.108 561,976 5.8832 5.80%
2009-03-02 0 0.345 0.345 0.350 0.345 0.355 5,528,000 1,933,060 0.3497 5.773 5.773 5.857 5.773 5.941 330,349 5.8516 -5.48%
2009-02-27 0 0.365 0.360 0.365 0.360 0.380 6,312,000 2,321,200 0.3677 6.108 6.024 6.108 6.024 6.359 377,201 6.1538 -2.67%
2009-02-26 0 0.375 0.375 0.380 0.375 0.390 5,440,000 2,078,400 0.3821 6.275 6.275 6.359 6.275 6.526 325,090 6.3933 -2.60%
2009-02-25 0 0.385 0.385 0.390 0.380 0.410 5,792,000 2,248,560 0.3882 6.443 6.443 6.526 6.359 6.861 346,126 6.4964 -3.75%
2009-02-24 0 0.400 0.395 0.400 0.390 0.415 7,152,000 2,847,640 0.3982 6.694 6.610 6.694 6.526 6.945 427,398 6.6627 -1.23%
2009-02-23 0 0.405 0.405 0.415 0.395 0.420 8,954,130 3,641,609 0.4067 6.777 6.777 6.945 6.610 7.028 535,092 6.8056 -3.57%
2009-02-20 0 0.420 0.420 0.425 0.420 0.435 7,168,000 3,049,060 0.4254 7.028 7.028 7.112 7.028 7.279 428,354 7.1181 -3.45%
2009-02-19 0 0.435 0.430 0.435 0.420 0.435 16,572,000 7,114,040 0.4293 7.279 7.196 7.279 7.028 7.279 990,331 7.1835 4.82%
2009-02-18 0 0.415 0.415 0.420 0.400 0.425 7,604,000 3,132,360 0.4119 6.945 6.945 7.028 6.694 7.112 454,410 6.8933 2.47%
2009-02-17 0 0.405 0.400 0.405 0.390 0.405 6,356,000 2,538,900 0.3994 6.777 6.694 6.777 6.526 6.777 379,830 6.6843 2.53%
2009-02-16 0 0.395 0.395 0.400 0.390 0.410 11,348,000 4,522,360 0.3985 6.610 6.610 6.694 6.526 6.861 678,148 6.6687 -2.47%
2009-02-13 0 0.405 0.405 0.410 0.405 0.435 33,808,000 14,112,360 0.4174 6.777 6.777 6.861 6.777 7.279 2,020,342 6.9851 1.25%
2009-02-12 0 0.400 0.400 0.405 0.395 0.405 9,422,708 3,777,227 0.4009 6.694 6.694 6.777 6.610 6.777 563,094 6.7080 2.56%
2009-02-11 0 0.390 0.390 0.395 0.375 0.395 6,233,200 2,385,362 0.3827 6.526 6.526 6.610 6.275 6.610 372,492 6.4038 -1.27%
2009-02-10 0 0.395 0.395 0.400 0.390 0.410 4,016,000 1,600,300 0.3985 6.610 6.610 6.694 6.526 6.861 239,993 6.6681 -2.47%
2009-02-09 0 0.405 0.400 0.405 0.395 0.425 14,978,000 6,067,200 0.4051 6.777 6.694 6.777 6.610 7.112 895,074 6.7784 -4.71%
2009-02-06 0 0.425 0.420 0.425 0.380 0.425 27,218,000 11,124,080 0.4087 7.112 7.028 7.112 6.359 7.112 1,626,528 6.8392 11.84%
2009-02-05 0 0.380 0.380 0.385 0.375 0.395 13,342,000 5,076,770 0.3805 6.359 6.359 6.443 6.275 6.610 797,308 6.3674 -2.56%
2009-02-04 0 0.390 0.385 0.390 0.355 0.400 33,572,000 12,910,210 0.3846 6.526 6.443 6.526 5.941 6.694 2,006,238 6.4350 13.04%
2009-02-03 0 0.345 0.340 0.345 0.325 0.350 7,280,000 2,485,360 0.3414 5.773 5.689 5.773 5.438 5.857 435,048 5.7128 6.15%
2009-02-02 0 0.325 0.325 0.330 0.320 0.330 2,436,000 784,960 0.3222 5.438 5.438 5.522 5.355 5.522 145,574 5.3922 0.00%
2009-01-30 0 0.325 0.320 0.325 0.305 0.325 2,388,000 753,800 0.3157 5.438 5.355 5.438 5.104 5.438 142,705 5.2822 3.17%
2009-01-29 0 0.315 0.310 0.320 0.300 0.330 2,408,000 752,840 0.3126 5.271 5.187 5.355 5.020 5.522 143,900 5.2317 5.00%
2009-01-23 0 0.300 0.295 0.300 0.290 0.300 2,720,000 801,680 0.2947 5.020 4.936 5.020 4.853 5.020 162,545 4.9320 1.69%
2009-01-22 0 0.295 0.295 0.300 0.295 0.315 6,029,000 1,817,075 0.3014 4.936 4.936 5.020 4.936 5.271 360,289 5.0434 -3.28%
2009-01-21 0 0.305 0.305 0.310 0.305 0.330 6,056,000 1,877,840 0.3101 5.104 5.104 5.187 5.104 5.522 361,902 5.1888 -7.58%
2009-01-20 0 0.330 0.325 0.330 0.325 0.340 6,658,000 2,218,890 0.3333 5.522 5.438 5.522 5.438 5.689 397,877 5.5768 -2.94%
2009-01-19 0 0.340 0.340 0.345 0.340 0.355 5,460,000 1,880,620 0.3444 5.689 5.689 5.773 5.689 5.941 326,286 5.7637 -1.45%
2009-01-16 0 0.345 0.345 0.350 0.340 0.360 5,572,000 1,934,640 0.3472 5.773 5.773 5.857 5.689 6.024 332,979 5.8101 -1.43%
2009-01-15 0 0.350 0.345 0.350 0.335 0.355 6,256,000 2,139,060 0.3419 5.857 5.773 5.857 5.606 5.941 373,854 5.7216 -2.78%
2009-01-14 0 0.360 0.355 0.360 0.355 0.370 8,940,000 3,229,600 0.3613 6.024 5.941 6.024 5.941 6.192 534,248 6.0451 5.88%
2009-01-13 0 0.340 0.340 0.350 0.340 0.360 5,720,000 1,989,900 0.3479 5.689 5.689 5.857 5.689 6.024 341,823 5.8214 -4.23%
2009-01-12 0 0.355 0.350 0.355 0.345 0.380 10,976,000 3,922,480 0.3574 5.941 5.857 5.941 5.773 6.359 655,918 5.9801 -6.58%
2009-01-09 0 0.380 0.380 0.385 0.380 0.410 21,172,000 8,346,060 0.3942 6.359 6.359 6.443 6.359 6.861 1,265,223 6.5965 -3.80%
2009-01-08 0 0.395 0.390 0.395 0.355 0.395 25,732,000 9,576,940 0.3722 6.610 6.526 6.610 5.941 6.610 1,537,726 6.2280 3.95%
2009-01-07 0 0.380 0.380 0.385 0.380 0.445 42,904,000 17,515,280 0.4082 6.359 6.359 6.443 6.359 7.447 2,563,912 6.8315 -12.64%
2009-01-06 0 0.435 0.435 0.440 0.405 0.445 42,456,000 18,303,980 0.4311 7.279 7.279 7.363 6.777 7.447 2,537,140 7.2144 4.82%
2009-01-05 0 0.415 0.410 0.415 0.395 0.435 43,038,000 17,828,700 0.4143 6.945 6.861 6.945 6.610 7.279 2,571,920 6.9321 1.22%
2009-01-02 0 0.410 0.400 0.410 0.370 0.435 85,598,000 34,995,230 0.4088 6.861 6.694 6.861 6.192 7.279 5,115,274 6.8413 17.14%
2008-12-31 0 0.350 0.345 0.350 0.345 0.365 7,104,000 2,508,560 0.3531 5.857 5.773 5.857 5.773 6.108 424,530 5.9090 0.00%
2008-12-30 0 0.350 0.340 0.350 0.340 0.355 5,152,000 1,797,740 0.3489 5.857 5.689 5.857 5.689 5.941 307,880 5.8391 -1.41%
2008-12-29 0 0.355 0.350 0.355 0.330 0.360 7,748,000 2,697,920 0.3482 5.941 5.857 5.941 5.522 6.024 463,015 5.8269 4.41%
2008-12-24 0 0.340 0.335 0.340 0.325 0.340 4,748,000 1,581,980 0.3332 5.689 5.606 5.689 5.438 5.689 283,737 5.5755 1.49%
2008-12-23 0 0.335 0.330 0.340 0.330 0.360 12,924,000 4,426,200 0.3425 5.606 5.522 5.689 5.522 6.024 772,329 5.7310 -6.94%
2008-12-22 0 0.360 0.355 0.360 0.325 0.390 51,794,000 18,743,230 0.3619 6.024 5.941 6.024 5.438 6.526 3,095,172 6.0556 12.50%
2008-12-19 0 0.320 0.315 0.320 0.315 0.345 27,348,000 8,969,020 0.3280 5.355 5.271 5.355 5.271 5.773 1,634,297 5.4880 0.00%
2008-12-18 0 0.320 0.320 0.325 0.310 0.330 9,500,000 3,033,820 0.3193 5.355 5.355 5.438 5.187 5.522 567,713 5.3439 -3.03%
2008-12-17 0 0.330 0.325 0.330 0.320 0.345 13,698,000 4,529,960 0.3307 5.522 5.438 5.522 5.355 5.773 818,583 5.5339 4.76%
2008-12-16 0 0.315 0.315 0.320 0.305 0.325 5,976,000 1,902,300 0.3183 5.271 5.271 5.355 5.104 5.438 357,121 5.3268 -3.08%
2008-12-15 0 0.325 0.320 0.325 0.320 0.350 30,504,000 10,204,220 0.3345 5.438 5.355 5.438 5.355 5.857 1,822,897 5.5978 1.56%
2008-12-12 0 0.320 0.315 0.320 0.275 0.335 38,452,000 12,129,140 0.3154 5.355 5.271 5.355 4.602 5.606 2,297,864 5.2784 10.34%
2008-12-11 0 0.290 0.290 0.295 0.285 0.305 16,724,000 4,930,580 0.2948 4.853 4.853 4.936 4.769 5.104 999,414 4.9335 -1.69%
2008-12-10 0 0.295 0.295 0.300 0.285 0.305 25,914,000 7,654,340 0.2954 4.936 4.936 5.020 4.769 5.104 1,548,602 4.9427 3.51%
2008-12-09 0 0.285 0.285 0.290 0.280 0.320 18,996,000 5,719,400 0.3011 4.769 4.769 4.853 4.685 5.355 1,135,187 5.0383 -1.72%
2008-12-08 0 0.290 0.285 0.290 0.275 0.295 12,652,000 3,626,980 0.2867 4.853 4.769 4.853 4.602 4.936 756,074 4.7971 0.00%
2008-12-05 0 0.290 0.285 0.290 0.260 0.300 19,820,000 5,522,060 0.2786 4.853 4.769 4.853 4.351 5.020 1,184,429 4.6622 -1.69%
2008-12-04 0 0.295 0.290 0.295 0.285 0.365 62,618,000 19,884,020 0.3175 4.936 4.853 4.936 4.769 6.108 3,742,006 5.3137 5.36%
2008-12-03 0 0.280 0.280 0.285 0.209 0.290 65,018,000 16,930,440 0.2604 4.685 4.685 4.769 3.497 4.853 3,885,428 4.3574 41.41%
2008-12-02 0 0.198 0.196 0.198 0.191 0.200 2,392,000 470,116 0.1965 3.313 3.280 3.313 3.196 3.347 142,944 3.2888 0.00%
2008-12-01 0 0.198 0.196 0.199 0.195 0.200 2,144,000 426,540 0.1989 3.313 3.280 3.330 3.263 3.347 128,124 3.3291 1.02%
2008-11-28 0 0.196 0.192 0.196 0.190 0.204 5,288,000 1,040,136 0.1967 3.280 3.213 3.280 3.179 3.414 316,007 3.2915 0.00%
2008-11-27 0 0.196 0.190 0.196 0.194 0.200 944,000 186,640 0.1977 3.280 3.179 3.280 3.246 3.347 56,413 3.3085 0.00%
2008-11-26 0 0.196 0.195 0.197 0.192 0.204 1,948,000 387,036 0.1987 3.280 3.263 3.297 3.213 3.414 116,411 3.3247 0.00%
2008-11-25 0 0.196 0.195 0.196 0.196 0.205 5,344,000 1,066,136 0.1995 3.280 3.263 3.280 3.280 3.430 319,354 3.3384 -1.51%
2008-11-24 0 0.199 0.199 0.200 0.191 0.203 6,700,000 1,343,804 0.2006 3.330 3.330 3.347 3.196 3.397 400,387 3.3563 4.74%
2008-11-21 0 0.190 0.186 0.190 0.185 0.196 1,576,000 300,224 0.1905 3.179 3.112 3.179 3.096 3.280 94,181 3.1877 2.15%
2008-11-20 0 0.186 0.186 0.192 0.182 0.206 3,984,000 777,980 0.1953 3.112 3.112 3.213 3.046 3.447 238,081 3.2677 -8.37%
2008-11-19 0 0.203 0.203 0.204 0.187 0.210 7,224,000 1,459,080 0.2020 3.397 3.397 3.414 3.129 3.514 431,701 3.3798 6.84%
2008-11-18 0 0.190 0.189 0.190 0.185 0.191 2,732,000 515,912 0.1888 3.179 3.163 3.179 3.096 3.196 163,262 3.1600 -1.55%
2008-11-17 0 0.193 0.193 0.195 0.180 0.200 2,460,000 473,392 0.1924 3.230 3.230 3.263 3.012 3.347 147,008 3.2202 1.58%
2008-11-14 0 0.190 0.185 0.190 0.185 0.195 2,136,000 410,024 0.1920 3.179 3.096 3.179 3.096 3.263 127,646 3.2122 -2.06%
2008-11-13 0 0.194 0.190 0.195 0.180 0.198 2,744,000 518,392 0.1889 3.246 3.179 3.263 3.012 3.313 163,979 3.1613 2.11%
2008-11-12 0 0.190 0.185 0.190 0.180 0.192 6,358,000 1,177,988 0.1853 3.179 3.096 3.179 3.012 3.213 379,949 3.1004 5.56%
2008-11-11 0 0.180 0.176 0.180 0.171 0.185 3,200,000 574,468 0.1795 3.012 2.945 3.012 2.861 3.096 191,230 3.0041 -2.17%
2008-11-10 0 0.184 0.182 0.184 0.175 0.200 6,110,000 1,158,098 0.1895 3.079 3.046 3.079 2.928 3.347 365,129 3.1717 -4.17%
2008-11-07 0 0.192 0.192 0.195 0.156 0.192 6,740,000 1,156,772 0.1716 3.213 3.213 3.263 2.610 3.213 402,778 2.8720 25.49%
2008-11-06 0 0.153 0.153 0.156 0.150 0.162 3,320,000 519,464 0.1565 2.560 2.560 2.610 2.510 2.711 198,401 2.6183 -4.37%
2008-11-05 0 0.160 0.158 0.160 0.143 0.160 7,036,000 1,083,708 0.1540 2.677 2.644 2.677 2.393 2.677 420,466 2.5774 15.94%
2008-11-04 0 0.138 0.138 0.139 0.134 0.142 1,664,000 229,496 0.1379 2.309 2.309 2.326 2.242 2.376 99,439 2.3079 -2.82%
2008-11-03 0 0.142 0.142 0.143 0.138 0.146 1,472,000 209,020 0.1420 2.376 2.376 2.393 2.309 2.443 87,966 2.3762 5.19%
2008-10-31 0 0.135 0.135 0.136 0.130 0.137 4,008,000 537,604 0.1341 2.259 2.259 2.276 2.175 2.293 239,515 2.2446 0.00%
2008-10-30 0 0.135 0.134 0.135 0.126 0.135 8,688,000 1,131,036 0.1302 2.259 2.242 2.259 2.108 2.259 519,189 2.1785 5.47%
2008-10-29 0 0.128 0.127 0.130 0.127 0.135 4,700,000 613,504 0.1305 2.142 2.125 2.175 2.125 2.259 280,869 2.1843 2.40%
2008-10-28 0 0.125 0.122 0.125 0.116 0.125 1,732,000 212,332 0.1226 2.092 2.042 2.092 1.941 2.092 103,503 2.0515 5.04%
2008-10-27 0 0.119 0.119 0.125 0.108 0.132 3,916,000 487,756 0.1246 1.991 1.991 2.092 1.807 2.209 234,017 2.0843 -10.53%
2008-10-24 0 0.133 0.131 0.133 0.123 0.141 7,600,000 1,018,772 0.1340 2.226 2.192 2.226 2.058 2.359 454,170 2.2431 1.53%
2008-10-23 0 0.131 0.130 0.131 0.116 0.131 7,236,000 878,256 0.1214 2.192 2.175 2.192 1.941 2.192 432,418 2.0310 5.65%
2008-10-22 0 0.124 0.124 0.126 0.121 0.127 2,148,000 263,976 0.1229 2.075 2.075 2.108 2.025 2.125 128,363 2.0565 0.00%
2008-10-21 0 0.124 0.122 0.124 0.115 0.126 5,432,000 667,144 0.1228 2.075 2.042 2.075 1.924 2.108 324,612 2.0552 5.08%
2008-10-20 0 0.118 0.116 0.118 0.108 0.132 9,972,000 1,146,236 0.1149 1.975 1.941 1.975 1.807 2.209 595,919 1.9235 -10.61%
2008-10-17 0 0.132 0.132 0.149 0.130 0.175 4,032,000 613,520 0.1522 2.209 2.209 2.493 2.175 2.928 240,949 2.5463 -20.00%
2008-10-16 0 0.165 0.162 0.165 0.161 0.180 1,708,000 280,376 0.1642 2.761 2.711 2.761 2.694 3.012 102,069 2.7469 -8.33%
2008-10-15 0 0.180 0.178 0.183 0.172 0.187 636,000 113,680 0.1787 3.012 2.979 3.062 2.878 3.129 38,007 2.9910 -1.64%
2008-10-14 0 0.183 0.183 0.185 0.180 0.200 3,064,000 584,412 0.1907 3.062 3.062 3.096 3.012 3.347 183,102 3.1917 1.67%
2008-10-13 0 0.180 0.180 0.183 0.160 0.198 4,484,000 785,500 0.1752 3.012 3.012 3.062 2.677 3.313 267,961 2.9314 -6.74%
2008-10-10 0 0.193 0.178 0.193 0.151 0.197 2,928,000 531,104 0.1814 3.230 2.979 3.230 2.527 3.297 174,975 3.0353 -6.76%
2008-10-09 0 0.207 0.206 0.207 0.206 0.220 2,316,000 484,408 0.2092 3.464 3.447 3.464 3.447 3.681 138,402 3.5000 -3.72%
2008-10-08 0 0.215 0.215 0.217 0.198 0.220 2,288,000 468,184 0.2046 3.598 3.598 3.631 3.313 3.681 136,729 3.4242 -4.44%
2008-10-06 0 0.225 0.220 0.227 0.220 0.260 3,492,000 834,524 0.2390 3.765 3.681 3.799 3.681 4.351 208,679 3.9991 -11.76%
2008-10-03 0 0.255 0.243 0.255 0.233 0.255 1,160,000 283,744 0.2446 4.267 4.066 4.267 3.899 4.267 69,321 4.0932 2.41%
2008-10-02 0 0.249 0.230 0.249 0.229 0.249 3,842,000 914,254 0.2380 4.167 3.849 4.167 3.832 4.167 229,595 3.9820 0.00%
2008-09-30 0 0.249 0.245 0.249 0.220 0.250 3,980,000 908,380 0.2282 4.167 4.100 4.167 3.681 4.183 237,842 3.8193 3.75%
2008-09-29 0 0.240 0.232 0.240 0.230 0.265 4,924,000 1,216,660 0.2471 4.016 3.882 4.016 3.849 4.434 294,255 4.1347 -7.69%
2008-09-26 0 0.260 0.255 0.260 0.255 0.265 2,064,000 536,660 0.2600 4.351 4.267 4.351 4.267 4.434 123,343 4.3510 0.00%
2008-09-25 0 0.260 0.265 0.270 0.255 0.290 6,276,000 1,689,580 0.2692 4.351 4.434 4.518 4.267 4.853 375,049 4.5050 -8.77%
2008-09-24 0 0.285 0.280 0.285 0.275 0.285 1,886,000 528,090 0.2800 4.769 4.685 4.769 4.602 4.769 112,706 4.6856 -1.72%
2008-09-23 0 0.290 0.285 0.290 0.280 0.295 1,508,000 428,940 0.2844 4.853 4.769 4.853 4.685 4.936 90,117 4.7598 -3.33%
2008-09-22 0 0.300 0.295 0.300 0.285 0.305 5,320,000 1,571,240 0.2953 5.020 4.936 5.020 4.769 5.104 317,919 4.9423 5.26%
2008-09-19 0 0.285 0.285 0.290 0.275 0.295 7,190,000 2,037,290 0.2834 4.769 4.769 4.853 4.602 4.936 429,669 4.7415 7.55%
2008-09-18 0 0.265 0.265 0.270 0.250 0.300 5,858,000 1,508,420 0.2575 4.434 4.434 4.518 4.183 5.020 350,070 4.3089 -13.11%
2008-09-17 0 0.305 0.305 0.310 0.305 0.335 1,926,000 608,560 0.3160 5.104 5.104 5.187 5.104 5.606 115,096 5.2874 -8.96%
2008-09-16 0 0.335 0.330 0.335 0.325 0.360 5,076,000 1,692,780 0.3335 5.606 5.522 5.606 5.438 6.024 303,338 5.5805 -10.67%
2008-09-12 0 0.375 0.370 0.375 0.365 0.385 4,220,000 1,597,500 0.3786 6.275 6.192 6.275 6.108 6.443 252,184 6.3347 2.74%
2008-09-11 0 0.365 0.360 0.365 0.350 0.365 3,912,000 1,406,880 0.3596 6.108 6.024 6.108 5.857 6.108 233,778 6.0180 0.00%
2008-09-10 0 0.365 0.365 0.370 0.365 0.380 1,358,000 503,300 0.3706 6.108 6.108 6.192 6.108 6.359 81,153 6.2019 -2.67%
2008-09-09 0 0.375 0.370 0.375 0.370 0.380 1,224,000 459,520 0.3754 6.275 6.192 6.275 6.192 6.359 73,145 6.2823 -1.32%
2008-09-08 0 0.380 0.380 0.385 0.380 0.385 1,660,000 633,340 0.3815 6.359 6.359 6.443 6.359 6.443 99,200 6.3845 0.00%
2008-09-05 0 0.380 0.380 0.385 0.370 0.385 2,844,000 1,069,020 0.3759 6.359 6.359 6.443 6.192 6.443 169,955 6.2900 -2.56%
2008-09-04 0 0.390 0.385 0.395 0.385 0.400 2,584,000 1,017,240 0.3937 6.526 6.443 6.610 6.443 6.694 154,418 6.5876 0.00%
2008-09-03 0 0.390 0.390 0.395 0.380 0.400 2,824,000 1,096,880 0.3884 6.526 6.526 6.610 6.359 6.694 168,760 6.4996 -2.50%
2008-09-02 0 0.400 0.395 0.400 0.385 0.400 1,832,000 714,540 0.3900 6.694 6.610 6.694 6.443 6.694 109,479 6.5267 0.00%
2008-09-01 0 0.400 0.395 0.410 0.400 0.430 4,228,000 1,745,880 0.4129 6.694 6.610 6.861 6.694 7.196 252,662 6.9099 -3.61%
2008-08-29 0 0.415 0.415 0.420 0.415 0.430 4,046,000 1,702,520 0.4208 6.945 6.945 7.028 6.945 7.196 241,786 7.0414 0.00%
2008-08-28 0 0.415 0.410 0.420 0.410 0.420 3,684,000 1,527,560 0.4146 6.945 6.861 7.028 6.861 7.028 220,153 6.9386 1.22%
2008-08-27 0 0.410 0.410 0.420 0.400 0.430 8,532,000 3,572,720 0.4187 6.861 6.861 7.028 6.694 7.196 509,866 7.0072 0.00%
2008-08-26 0 0.410 0.410 0.415 0.360 0.420 10,540,000 4,249,560 0.4032 6.861 6.861 6.945 6.024 7.028 629,863 6.7468 7.89%
2008-08-25 0 0.380 0.375 0.385 0.360 0.385 2,284,000 860,380 0.3767 6.359 6.275 6.443 6.024 6.443 136,490 6.3036 1.33%
2008-08-21 0 0.375 0.360 0.375 0.360 0.385 1,016,000 379,200 0.3732 6.275 6.024 6.275 6.024 6.443 60,715 6.2455 0.00%
2008-08-20 0 0.375 0.370 0.385 0.365 0.390 3,884,000 1,454,600 0.3745 6.275 6.192 6.443 6.108 6.526 232,105 6.2670 2.74%
2008-08-19 0 0.365 0.360 0.365 0.360 0.370 780,000 285,400 0.3659 6.108 6.024 6.108 6.024 6.192 46,612 6.1229 0.00%
2008-08-18 0 0.365 0.365 0.370 0.365 0.395 2,704,000 1,015,920 0.3757 6.108 6.108 6.192 6.108 6.610 161,589 6.2871 -6.41%
2008-08-15 0 0.390 0.390 0.395 0.390 0.400 1,232,000 485,080 0.3937 6.526 6.526 6.610 6.526 6.694 73,623 6.5887 1.30%
2008-08-14 0 0.385 0.385 0.395 0.380 0.410 1,176,000 454,740 0.3867 6.443 6.443 6.610 6.359 6.861 70,277 6.4707 -3.75%
2008-08-13 0 0.400 0.395 0.400 0.350 0.405 9,028,000 3,482,940 0.3858 6.694 6.610 6.694 5.857 6.777 539,507 6.4558 8.11%
2008-08-12 0 0.370 0.360 0.370 0.370 0.400 4,498,000 1,738,480 0.3865 6.192 6.024 6.192 6.192 6.694 268,797 6.4676 -6.33%
2008-08-11 0 0.395 0.395 0.410 0.395 0.430 2,548,000 1,038,560 0.4076 6.610 6.610 6.861 6.610 7.196 152,267 6.8207 -5.95%
2008-08-08 0 0.420 0.415 0.420 0.410 0.425 1,444,000 601,320 0.4164 7.028 6.945 7.028 6.861 7.112 86,292 6.9684 -3.45%
2008-08-07 0 0.435 0.425 0.435 0.415 0.450 6,768,000 2,929,060 0.4328 7.279 7.112 7.279 6.945 7.530 404,451 7.2421 0.00%
2008-08-05 0 0.435 0.435 0.440 0.430 0.450 2,362,000 1,033,930 0.4377 7.279 7.279 7.363 7.196 7.530 141,151 7.3250 -3.33%
2008-08-04 0 0.450 0.440 0.450 0.430 0.465 17,276,000 7,809,820 0.4521 7.530 7.363 7.530 7.196 7.781 1,032,401 7.5647 4.65%
2008-08-01 0 0.430 0.430 0.435 0.395 0.430 9,848,000 4,092,480 0.4156 7.196 7.196 7.279 6.610 7.196 588,509 6.9540 4.88%
2008-07-31 0 0.410 0.405 0.410 0.385 0.420 50,386,000 20,074,260 0.3984 6.861 6.777 6.861 6.443 7.028 3,011,031 6.6669 -4.65%
2008-07-30 0 0.430 0.425 0.430 0.430 0.550 62,442,000 30,964,240 0.4959 7.196 7.112 7.196 7.196 9.204 3,731,489 8.2981 -11.34%
2008-07-29 0 0.485 0.480 0.485 0.470 0.490 7,232,000 3,477,520 0.4809 8.116 8.032 8.116 7.865 8.200 432,179 8.0465 3.19%
2008-07-28 0 0.470 0.470 0.475 0.465 0.480 4,824,000 2,288,500 0.4744 7.865 7.865 7.949 7.781 8.032 288,279 7.9385 0.00%
2008-07-25 0 0.470 0.470 0.475 0.470 0.480 3,887,000 1,845,450 0.4748 7.865 7.865 7.949 7.865 8.032 232,284 7.9448 -2.08%
2008-07-24 0 0.480 0.480 0.485 0.475 0.495 10,460,000 5,077,700 0.4854 8.032 8.032 8.116 7.949 8.283 625,082 8.1233 1.05%
2008-07-23 0 0.475 0.475 0.480 0.470 0.485 3,380,000 1,614,320 0.4776 7.949 7.949 8.032 7.865 8.116 201,986 7.9922 1.06%
2008-07-22 0 0.470 0.470 0.475 0.470 0.480 2,676,000 1,267,280 0.4736 7.865 7.865 7.949 7.865 8.032 159,916 7.9247 -2.08%
2008-07-21 0 0.480 0.475 0.480 0.470 0.485 5,124,000 2,453,300 0.4788 8.032 7.949 8.032 7.865 8.116 306,207 8.0119 2.13%
2008-07-18 0 0.470 0.470 0.475 0.465 0.490 12,188,000 5,837,920 0.4790 7.865 7.865 7.949 7.781 8.200 728,346 8.0153 -1.05%
2008-07-17 0 0.475 0.470 0.475 0.470 0.500 8,688,000 4,169,740 0.4799 7.949 7.865 7.949 7.865 8.367 519,189 8.0313 -3.06%
2008-07-16 0 0.490 0.490 0.495 0.480 0.495 3,708,000 1,814,480 0.4893 8.200 8.200 8.283 8.032 8.283 221,587 8.1886 0.00%
2008-07-15 0 0.490 0.490 0.495 0.475 0.495 6,588,000 3,201,620 0.4860 8.200 8.200 8.283 7.949 8.283 393,694 8.1323 -1.01%
2008-07-14 0 0.495 0.490 0.495 0.490 0.510 4,828,000 2,397,020 0.4965 8.283 8.200 8.283 8.200 8.534 288,518 8.3080 -2.94%
2008-07-11 0 0.510 0.510 0.520 0.490 0.520 7,168,000 3,634,980 0.5071 8.534 8.534 8.702 8.200 8.702 428,354 8.4859 3.03%
2008-07-10 0 0.495 0.490 0.495 0.485 0.510 9,228,800 4,598,876 0.4983 8.283 8.200 8.283 8.116 8.534 551,506 8.3388 -2.94%
2008-07-09 0 0.510 0.500 0.510 0.475 0.520 8,644,000 4,303,720 0.4979 8.534 8.367 8.534 7.949 8.702 516,559 8.3315 8.51%
2008-07-08 0 0.470 0.470 0.475 0.470 0.485 2,416,000 1,149,640 0.4758 7.865 7.865 7.949 7.865 8.116 144,378 7.9627 -4.08%
2008-07-07 0 0.490 0.485 0.490 0.480 0.500 4,620,000 2,256,240 0.4884 8.200 8.116 8.200 8.032 8.367 276,088 8.1722 0.00%
2008-07-04 0 0.490 0.485 0.490 0.490 0.510 1,852,000 916,360 0.4948 8.200 8.116 8.200 8.200 8.534 110,674 8.2798 -2.00%
2008-07-03 0 0.500 0.500 0.520 0.455 0.520 21,264,000 10,399,160 0.4891 8.367 8.367 8.702 7.614 8.702 1,270,721 8.1837 0.00%
2008-07-02 0 0.500 0.500 0.510 0.500 0.540 10,500,000 5,336,720 0.5083 8.367 8.367 8.534 8.367 9.036 627,472 8.5051 -7.41%
2008-06-30 0 0.540 0.540 0.550 0.530 0.560 2,661,708 1,444,882 0.5428 9.036 9.036 9.204 8.869 9.371 159,062 9.0838 0.00%
2008-06-27 0 0.540 0.540 0.550 0.530 0.560 13,364,270 7,260,335 0.5433 9.036 9.036 9.204 8.869 9.371 798,639 9.0909 -3.57%
2008-06-26 0 0.560 0.560 0.570 0.560 0.580 3,016,000 1,726,040 0.5723 9.371 9.371 9.538 9.371 9.706 180,234 9.5767 0.00%
2008-06-25 0 0.560 0.560 0.570 0.560 0.580 2,616,000 1,486,360 0.5682 9.371 9.371 9.538 9.371 9.706 156,330 9.5078 -1.75%
2008-06-24 0 0.570 0.560 0.570 0.560 0.610 9,018,361 5,244,282 0.5815 9.538 9.371 9.538 9.371 10.21 538,931 9.7309 -6.56%
2008-06-23 0 0.610 0.600 0.610 0.600 0.620 4,460,000 2,710,400 0.6077 10.21 10.04 10.21 10.04 10.37 266,526 10.169 -1.61%
2008-06-20 0 0.620 0.620 0.630 0.620 0.640 5,608,000 3,524,800 0.6285 10.37 10.37 10.54 10.37 10.71 335,130 10.518 -1.59%
2008-06-19 0 0.630 0.630 0.640 0.620 0.640 4,972,000 3,132,160 0.6300 10.54 10.54 10.71 10.37 10.71 297,123 10.542 -3.08%
2008-06-18 0 0.650 0.640 0.650 0.630 0.660 11,772,000 7,540,120 0.6405 10.88 10.71 10.88 10.54 11.04 703,486 10.718 1.56%
2008-06-17 0 0.640 0.630 0.640 0.620 0.640 5,220,000 3,299,320 0.6321 10.71 10.54 10.71 10.37 10.71 311,943 10.577 3.23%
2008-06-16 0 0.620 0.620 0.630 0.620 0.660 10,980,000 7,046,760 0.6418 10.37 10.37 10.54 10.37 11.04 656,157 10.739 0.00%
2008-06-13 0 0.620 0.620 0.630 0.620 0.650 6,144,000 3,897,840 0.6344 10.37 10.37 10.54 10.37 10.88 367,161 10.616 -4.62%
2008-06-12 0 0.650 0.640 0.650 0.600 0.650 18,098,000 11,244,740 0.6213 10.88 10.71 10.88 10.04 10.88 1,081,523 10.397 1.56%
2008-06-11 0 0.640 0.640 0.650 0.640 0.670 8,624,000 5,652,280 0.6554 10.71 10.71 10.88 10.71 11.21 515,364 10.968 -3.03%
2008-06-10 0 0.660 0.660 0.670 0.650 0.690 22,628,000 15,066,120 0.6658 11.04 11.04 11.21 10.88 11.55 1,352,233 11.142 -7.04%
2008-06-06 0 0.710 0.710 0.720 0.710 0.740 13,208,000 9,519,600 0.7207 11.88 11.88 12.05 11.88 12.38 789,300 12.061 -1.39%
2008-06-05 0 0.720 0.720 0.730 0.720 0.750 11,828,000 8,634,440 0.7300 12.05 12.05 12.22 12.05 12.55 706,833 12.216 -1.37%
2008-06-04 0 0.730 0.730 0.740 0.720 0.760 25,388,000 18,839,880 0.7421 12.22 12.22 12.38 12.05 12.72 1,517,168 12.418 -1.35%
2008-06-03 0 0.740 0.740 0.750 0.720 0.790 53,400,000 40,051,720 0.7500 12.38 12.38 12.55 12.05 13.22 3,191,145 12.551 -7.50%
2008-06-02 0 0.800 0.790 0.800 0.720 0.820 101,870,000 79,051,060 0.7760 13.39 13.22 13.39 12.05 13.72 6,087,677 12.985 12.68%
2008-05-30 0 0.710 0.710 0.720 0.700 0.740 25,036,000 17,948,520 0.7169 11.88 11.88 12.05 11.71 12.38 1,496,133 11.997 -2.74%
2008-05-29 0 0.730 0.720 0.730 0.680 0.750 72,749,000 52,258,500 0.7183 12.22 12.05 12.22 11.38 12.55 4,347,427 12.021 8.96%
2008-05-28 0 0.670 0.670 0.680 0.660 0.690 17,082,000 11,579,730 0.6779 11.21 11.21 11.38 11.04 11.55 1,020,808 11.344 0.00%
2008-05-27 0 0.670 0.660 0.670 0.670 0.720 20,428,000 13,906,480 0.6808 11.21 11.04 11.21 11.21 12.05 1,220,762 11.392 -4.29%
2008-05-26 0 0.700 0.700 0.710 0.690 0.760 60,476,000 43,812,060 0.7245 11.71 11.71 11.88 11.55 12.72 3,614,002 12.123 -1.41%
2008-05-23 0 0.710 0.710 0.720 0.630 0.770 144,274,000 103,873,720 0.7200 11.88 11.88 12.05 10.54 12.89 8,621,710 12.048 9.23%
2008-05-22 0 0.650 0.640 0.650 0.600 0.650 13,990,000 8,759,740 0.6261 10.88 10.71 10.88 10.04 10.88 836,032 10.478 0.00%
2008-05-21 0 0.650 0.640 0.650 0.630 0.650 4,589,800 2,947,140 0.6421 10.88 10.71 10.88 10.54 10.88 274,283 10.745 0.00%
2008-05-20 0 0.650 0.640 0.650 0.640 0.660 6,348,000 4,100,360 0.6459 10.88 10.71 10.88 10.71 11.04 379,352 10.809 0.00%
2008-05-19 0 0.650 0.650 0.660 0.650 0.670 7,536,000 4,968,400 0.6593 10.88 10.88 11.04 10.88 11.21 450,346 11.032 -4.41%
2008-05-16 0 0.680 0.670 0.680 0.660 0.680 11,234,000 7,494,520 0.6671 11.38 11.21 11.38 11.04 11.38 671,336 11.164 3.03%
2008-05-15 0 0.660 0.660 0.670 0.660 0.690 10,844,000 7,270,360 0.6705 11.04 11.04 11.21 11.04 11.55 648,030 11.219 -2.94%
2008-05-14 0 0.680 0.680 0.690 0.670 0.700 15,440,000 10,565,760 0.6843 11.38 11.38 11.55 11.21 11.71 922,683 11.451 -2.86%
2008-05-13 0 0.700 0.690 0.700 0.680 0.720 23,970,000 16,841,340 0.7026 11.71 11.55 11.71 11.38 12.05 1,432,430 11.757 0.00%
2008-05-09 0 0.700 0.690 0.700 0.680 0.730 40,660,000 28,600,680 0.7034 11.71 11.55 11.71 11.38 12.22 2,429,812 11.771 4.48%
2008-05-08 0 0.670 0.670 0.680 0.640 0.670 8,916,000 5,901,960 0.6620 11.21 11.21 11.38 10.71 11.21 532,814 11.077 1.52%
2008-05-07 0 0.660 0.660 0.670 0.650 0.720 22,804,000 15,327,560 0.6721 11.04 11.04 11.21 10.88 12.05 1,362,750 11.248 -7.04%
2008-05-06 0 0.710 0.700 0.710 0.650 0.730 69,314,000 48,989,400 0.7068 11.88 11.71 11.88 10.88 12.22 4,142,154 11.827 7.58%
2008-05-05 0 0.660 0.660 0.670 0.650 0.670 7,458,000 4,902,840 0.6574 11.04 11.04 11.21 10.88 11.21 445,685 11.001 0.00%
2008-05-02 0 0.660 0.650 0.660 0.650 0.680 11,532,000 7,594,000 0.6585 11.04 10.88 11.04 10.88 11.38 689,144 11.019 0.00%
2008-04-30 0 0.660 0.650 0.660 0.650 0.680 9,224,000 6,065,420 0.6576 11.04 10.88 11.04 10.88 11.38 551,220 11.004 -1.49%
2008-04-29 0 0.670 0.660 0.670 0.660 0.700 11,960,000 8,171,040 0.6832 11.21 11.04 11.21 11.04 11.71 714,721 11.432 -2.90%
2008-04-28 0 0.690 0.680 0.690 0.650 0.710 28,852,000 19,792,640 0.6860 11.55 11.38 11.55 10.88 11.88 1,724,175 11.479 4.55%
2008-04-25 0 0.660 0.650 0.660 0.640 0.670 8,276,000 5,401,040 0.6526 11.04 10.88 11.04 10.71 11.21 494,568 10.921 0.00%
2008-04-24 0 0.660 0.660 0.670 0.630 0.680 29,700,000 19,594,000 0.6597 11.04 11.04 11.21 10.54 11.38 1,774,850 11.040 4.76%
2008-04-23 0 0.630 0.630 0.640 0.620 0.640 8,468,000 5,344,000 0.6311 10.54 10.54 10.71 10.37 10.71 506,042 10.560 0.00%
2008-04-22 0 0.630 0.620 0.630 0.610 0.660 21,736,000 13,832,940 0.6364 10.54 10.37 10.54 10.21 11.04 1,298,928 10.650 0.00%
2008-04-21 0 0.630 0.620 0.630 0.620 0.650 9,196,000 5,794,200 0.6301 10.54 10.37 10.54 10.37 10.88 549,546 10.544 1.61%
2008-04-18 0 0.620 0.620 0.630 0.610 0.640 12,526,000 7,754,240 0.6191 10.37 10.37 10.54 10.21 10.71 748,545 10.359 -1.59%
2008-04-17 0 0.630 0.620 0.630 0.620 0.670 13,888,000 8,839,200 0.6365 10.54 10.37 10.54 10.37 11.21 829,937 10.650 -3.08%
2008-04-16 0 0.650 0.630 0.640 0.620 0.670 17,168,000 11,091,880 0.6461 10.88 10.54 10.71 10.37 11.21 1,025,947 10.811 0.00%
2008-04-15 0 0.650 0.640 0.650 0.620 0.720 59,564,000 39,311,400 0.6600 10.88 10.71 10.88 10.37 12.05 3,559,501 11.044 -14.47%
2008-04-14 0 0.760 0.750 0.760 0.720 0.850 53,024,000 41,470,160 0.7821 12.72 12.55 12.72 12.05 14.22 3,168,676 13.088 -10.59%
2008-04-11 0 0.850 0.850 0.860 0.780 0.870 67,946,000 56,391,880 0.8300 14.22 14.22 14.39 13.05 14.56 4,060,404 13.888 11.84%
2008-04-10 0 0.760 0.750 0.760 0.700 0.760 19,536,000 14,191,400 0.7264 12.72 12.55 12.72 11.71 12.72 1,167,457 12.156 2.70%
2008-04-09 0 0.740 0.740 0.750 0.730 0.820 24,236,000 18,633,720 0.7688 12.38 12.38 12.55 12.22 13.72 1,448,326 12.866 -5.13%
2008-04-08 0 0.780 0.780 0.790 0.750 0.850 47,764,000 38,350,680 0.8029 13.05 13.05 13.22 12.55 14.22 2,854,342 13.436 -1.27%
2008-04-07 0 0.790 0.780 0.790 0.660 0.800 53,270,000 38,764,220 0.7277 13.22 13.05 13.22 11.04 13.39 3,183,377 12.177 21.54%
2008-04-03 0 0.650 0.640 0.650 0.620 0.680 9,452,000 6,056,960 0.6408 10.88 10.71 10.88 10.37 11.38 564,845 10.723 -1.52%
2008-04-02 0 0.660 0.650 0.660 0.650 0.700 10,896,000 7,300,080 0.6700 11.04 10.88 11.04 10.88 11.71 651,137 11.211 -1.49%
2008-04-01 0 0.670 0.660 0.670 0.650 0.730 17,258,000 11,723,040 0.6793 11.21 11.04 11.21 10.88 12.22 1,031,326 11.367 -4.29%
2008-03-31 0 0.700 0.690 0.700 0.670 0.730 28,780,000 20,162,400 0.7006 11.71 11.55 11.71 11.21 12.22 1,719,872 11.723 6.06%
2008-03-28 0 0.660 0.650 0.660 0.610 0.680 27,072,000 17,638,720 0.6515 11.04 10.88 11.04 10.21 11.38 1,617,803 10.903 8.20%
2008-03-27 0 0.610 0.600 0.610 0.570 0.610 3,260,000 1,925,080 0.5905 10.21 10.04 10.21 9.538 10.21 194,815 9.8816 1.67%
2008-03-26 0 0.600 0.590 0.600 0.590 0.630 7,024,000 4,267,040 0.6075 10.04 9.873 10.04 9.873 10.54 419,749 10.166 0.00%
2008-03-25 0 0.600 0.580 0.600 0.580 0.620 5,220,000 3,123,040 0.5983 10.04 9.706 10.04 9.706 10.37 311,943 10.012 1.69%
2008-03-20 0 0.590 0.580 0.590 0.550 0.600 2,580,000 1,496,600 0.5801 9.873 9.706 9.873 9.204 10.04 154,179 9.7069 0.00%
2008-03-19 0 0.590 0.590 0.600 0.590 0.630 6,522,369 3,941,087 0.6042 9.873 9.873 10.04 9.873 10.54 389,772 10.111 1.72%
2008-03-18 0 0.580 0.570 0.580 0.490 0.620 14,854,000 7,919,040 0.5331 9.706 9.538 9.706 8.200 10.37 887,664 8.9212 -6.45%
2008-03-17 0 0.620 0.620 0.630 0.580 0.650 4,682,000 2,898,260 0.6190 10.37 10.37 10.54 9.706 10.88 279,793 10.359 -6.06%
2008-03-14 0 0.660 0.650 0.660 0.640 0.740 10,588,000 7,137,880 0.6741 11.04 10.88 11.04 10.71 12.38 632,731 11.281 -9.59%
2008-03-13 0 0.730 0.720 0.730 0.720 0.760 4,008,000 2,934,920 0.7323 12.22 12.05 12.22 12.05 12.72 239,515 12.254 -3.95%
2008-03-12 0 0.760 0.750 0.760 0.750 0.800 5,784,000 4,447,520 0.7689 12.72 12.55 12.72 12.55 13.39 345,648 12.867 0.00%
2008-03-11 0 0.760 0.750 0.760 0.740 0.770 3,660,000 2,756,840 0.7532 12.72 12.55 12.72 12.38 12.89 218,719 12.604 -1.30%
2008-03-10 0 0.770 0.760 0.770 0.750 0.850 22,240,000 17,243,840 0.7754 12.89 12.72 12.89 12.55 14.22 1,329,046 12.975 -4.94%
2008-03-07 0 0.810 0.790 0.810 0.770 0.830 4,756,000 3,786,120 0.7961 13.55 13.22 13.55 12.89 13.89 284,215 13.321 0.00%
2008-03-06 0 0.810 0.800 0.810 0.800 0.860 24,240,000 19,716,520 0.8134 13.55 13.39 13.55 13.39 14.39 1,448,565 13.611 -3.57%
2008-03-05 0 0.840 0.830 0.850 0.820 0.890 8,516,000 7,169,920 0.8419 14.06 13.89 14.22 13.72 14.89 508,910 14.089 -4.55%
2008-03-04 0 0.880 0.880 0.890 0.870 0.900 7,075,200 6,281,640 0.8878 14.73 14.73 14.89 14.56 15.06 422,809 14.857 -3.30%
2008-03-03 0 0.910 0.880 0.890 0.880 0.930 9,290,000 8,362,240 0.9001 15.23 14.73 14.89 14.73 15.56 555,164 15.063 -2.15%
2008-02-29 0 0.930 0.930 0.940 0.910 0.940 3,708,000 3,439,040 0.9275 15.56 15.56 15.73 15.23 15.73 221,587 15.520 -2.11%
2008-02-28 0 0.950 0.940 0.950 0.940 0.970 7,174,000 6,806,240 0.9487 15.90 15.73 15.90 15.73 16.23 428,713 15.876 -1.04%
2008-02-27 0 0.960 0.960 0.970 0.950 0.980 12,424,000 11,986,920 0.9648 16.06 16.06 16.23 15.90 16.40 742,449 16.145 1.05%
2008-02-26 0 0.950 0.950 0.960 0.950 0.980 17,496,000 16,721,680 0.9557 15.90 15.90 16.06 15.90 16.40 1,045,548 15.993 0.00%
2008-02-25 0 0.950 0.950 0.960 0.940 1.020 7,312,000 7,127,280 0.9747 15.90 15.90 16.06 15.73 17.07 436,960 16.311 -4.04%
2008-02-22 0 0.990 0.980 1.000 0.970 1.020 6,212,000 6,171,960 0.9936 16.57 16.40 16.73 16.23 17.07 371,225 16.626 -4.81%
2008-02-21 0 1.040 1.030 1.040 1.010 1.100 11,628,000 12,165,040 1.0462 17.40 17.24 17.40 16.90 18.41 694,881 17.507 -1.89%
2008-02-20 0 1.060 1.060 1.070 1.020 1.080 13,324,000 13,956,120 1.0474 17.74 17.74 17.91 17.07 18.07 796,233 17.528 -0.93%
2008-02-19 0 1.070 1.060 1.070 1.050 1.200 51,014,000 56,736,280 1.1122 17.91 17.74 17.91 17.57 20.08 3,048,560 18.611 5.94%
2008-02-18 0 1.010 1.000 1.010 0.970 1.030 12,444,000 12,503,640 1.0048 16.90 16.73 16.90 16.23 17.24 743,644 16.814 5.21%
2008-02-15 0 0.960 0.970 0.980 0.920 0.970 6,504,000 6,217,360 0.9559 16.06 16.23 16.40 15.40 16.23 388,674 15.996 3.23%
2008-02-14 0 0.930 0.920 0.940 0.900 0.940 2,728,000 2,524,280 0.9253 15.56 15.40 15.73 15.06 15.73 163,023 15.484 3.33%
2008-02-13 0 0.900 0.890 0.900 0.890 0.930 3,560,000 3,228,200 0.9068 15.06 14.89 15.06 14.89 15.56 212,743 15.174 -4.26%
2008-02-12 0 0.940 0.930 0.950 0.910 0.940 2,428,000 2,244,920 0.9246 15.73 15.56 15.90 15.23 15.73 145,096 15.472 1.08%
2008-02-11 0 0.930 0.910 0.920 0.880 0.960 4,448,000 4,135,520 0.9297 15.56 15.23 15.40 14.73 16.06 265,809 15.558 3.33%
2008-02-06 0 0.900 0.890 0.900 0.850 0.910 2,028,000 1,804,040 0.8896 15.06 14.89 15.06 14.22 15.23 121,192 14.886 -2.17%
2008-02-05 0 0.920 0.900 0.920 0.900 0.930 3,712,800 3,374,888 0.9090 15.40 15.06 15.40 15.06 15.56 221,874 15.211 0.00%
2008-02-04 0 0.920 0.910 0.920 0.840 0.920 15,260,000 13,319,960 0.8729 15.40 15.23 15.40 14.06 15.40 911,927 14.606 5.75%
2008-02-01 0 0.870 0.860 0.870 0.840 0.880 2,491,200 2,135,904 0.8574 14.56 14.39 14.56 14.06 14.73 148,872 14.347 3.57%
2008-01-31 0 0.840 0.840 0.850 0.800 0.880 6,316,000 5,346,640 0.8465 14.06 14.06 14.22 13.39 14.73 377,440 14.166 2.44%
2008-01-30 0 0.820 0.820 0.830 0.810 0.860 2,392,000 1,992,120 0.8328 13.72 13.72 13.89 13.55 14.39 142,944 13.936 -4.65%
2008-01-29 0 0.860 0.850 0.860 0.860 0.890 3,612,000 3,133,600 0.8676 14.39 14.22 14.39 14.39 14.89 215,850 14.517 -1.15%
2008-01-28 0 0.870 0.850 0.870 0.810 0.870 3,344,000 2,818,600 0.8429 14.56 14.22 14.56 13.55 14.56 199,835 14.105 -4.40%
2008-01-25 0 0.910 0.920 0.930 0.810 0.930 11,592,822 9,980,639 0.8609 15.23 15.40 15.56 13.55 15.56 692,779 14.407 15.19%
2008-01-24 0 0.790 0.800 0.830 0.780 0.920 14,534,000 12,318,060 0.8475 13.22 13.39 13.89 13.05 15.40 868,541 14.182 -2.47%
2008-01-23 0 0.810 0.800 0.810 0.750 0.840 4,624,000 3,654,440 0.7903 13.55 13.39 13.55 12.55 14.06 276,327 13.225 9.46%
2008-01-22 0 0.740 0.730 0.740 0.730 0.890 12,070,000 9,549,740 0.7912 12.38 12.22 12.38 12.22 14.89 721,294 13.240 -17.78%
2008-01-21 0 0.900 0.900 0.920 0.900 0.940 2,976,000 2,749,600 0.9239 15.06 15.06 15.40 15.06 15.73 177,844 15.461 -4.26%
2008-01-18 0 0.940 0.920 0.950 0.890 0.950 11,192,000 10,313,480 0.9215 15.73 15.40 15.90 14.89 15.90 668,826 15.420 0.00%
2008-01-17 0 0.940 0.940 0.960 0.920 0.980 3,068,000 2,895,360 0.9437 15.73 15.73 16.06 15.40 16.40 183,341 15.792 1.08%
2008-01-16 0 0.930 0.920 0.930 0.920 1.000 7,804,000 7,466,560 0.9568 15.56 15.40 15.56 15.40 16.73 466,361 16.010 -8.82%
2008-01-15 0 1.020 1.010 1.020 1.000 1.070 6,292,000 6,445,640 1.0244 17.07 16.90 17.07 16.73 17.91 376,005 17.142 -1.92%
2008-01-14 0 1.040 1.040 1.050 1.020 1.060 4,504,000 4,690,040 1.0413 17.40 17.40 17.57 17.07 17.74 269,156 17.425 0.97%
2008-01-11 0 1.030 1.030 1.040 1.000 1.100 18,688,000 19,459,880 1.0413 17.24 17.24 17.40 16.73 18.41 1,116,781 17.425 -1.90%
2008-01-10 0 1.050 1.050 1.070 1.030 1.120 14,540,000 15,444,520 1.0622 17.57 17.57 17.91 17.24 18.74 868,900 17.775 -4.55%
2008-01-09 0 1.100 1.100 1.110 0.990 1.120 22,880,000 23,770,720 1.0389 18.41 18.41 18.57 16.57 18.74 1,367,292 17.385 -1.79%
2008-01-08 0 1.120 1.110 1.120 1.100 1.170 6,976,000 7,876,440 1.1291 18.74 18.57 18.74 18.41 19.58 416,881 18.894 -1.75%
2008-01-07 0 1.140 1.140 1.150 1.110 1.180 6,248,000 7,108,960 1.1378 19.08 19.08 19.24 18.57 19.75 373,376 19.040 -4.20%
2008-01-04 0 1.190 1.180 1.190 1.170 1.200 3,604,000 4,264,640 1.1833 19.91 19.75 19.91 19.58 20.08 215,372 19.801 1.71%
2008-01-03 0 1.170 1.150 1.180 1.130 1.180 5,912,000 6,823,720 1.1542 19.58 19.24 19.75 18.91 19.75 353,297 19.314 -0.85%
2008-01-02 0 1.180 1.170 1.180 1.160 1.240 6,000,000 7,182,360 1.1971 19.75 19.58 19.75 19.41 20.75 358,556 20.031 -4.84%
2007-12-31 0 1.240 1.230 1.240 1.220 1.310 4,136,000 5,152,840 1.2459 20.75 20.58 20.75 20.42 21.92 247,164 20.848 -2.36%
2007-12-28 0 1.270 1.270 1.280 1.230 1.340 19,964,000 25,641,560 1.2844 21.25 21.25 21.42 20.58 22.42 1,193,034 21.493 -4.51%
2007-12-27 0 1.330 1.320 1.330 1.200 1.340 26,610,000 34,176,280 1.2843 22.26 22.09 22.26 20.08 22.42 1,590,194 21.492 11.76%
2007-12-24 0 1.190 1.190 1.200 1.140 1.210 7,360,000 8,659,240 1.1765 19.91 19.91 20.08 19.08 20.25 439,828 19.688 5.31%
2007-12-21 0 1.130 1.130 1.140 1.100 1.170 3,491,000 3,986,930 1.1421 18.91 18.91 19.08 18.41 19.58 208,620 19.111 0.00%
2007-12-20 0 1.130 1.120 1.130 1.020 1.150 9,372,000 10,263,720 1.0951 18.91 18.74 18.91 17.07 19.24 560,064 18.326 8.65%
2007-12-19 0 1.040 1.030 1.040 1.020 1.080 4,136,000 4,330,280 1.0470 17.40 17.24 17.40 17.07 18.07 247,164 17.520 2.97%
2007-12-18 0 1.010 1.010 1.020 0.990 1.050 8,008,000 8,069,360 1.0077 16.90 16.90 17.07 16.57 17.57 478,552 16.862 -2.88%
2007-12-17 0 1.040 1.040 1.050 1.040 1.100 4,900,000 5,189,880 1.0592 17.40 17.40 17.57 17.40 18.41 292,820 17.724 -5.45%
2007-12-14 0 1.100 1.110 1.120 0.960 1.130 5,368,000 5,856,960 1.0911 18.41 18.57 18.74 16.06 18.91 320,788 18.258 -1.79%
2007-12-13 0 1.120 1.110 1.120 1.110 1.170 8,104,000 9,259,200 1.1425 18.74 18.57 18.74 18.57 19.58 484,289 19.119 -0.88%
2007-12-12 0 1.130 1.130 1.140 1.110 1.190 9,300,000 10,762,080 1.1572 18.91 18.91 19.08 18.57 19.91 555,761 19.365 -5.83%
2007-12-11 0 1.200 1.190 1.200 1.180 1.220 2,184,000 2,617,720 1.1986 20.08 19.91 20.08 19.75 20.42 130,514 20.057 -0.83%
2007-12-10 0 1.210 1.200 1.210 1.180 1.230 3,616,000 4,388,360 1.2136 20.25 20.08 20.25 19.75 20.58 216,090 20.308 -0.82%
2007-12-07 0 1.220 1.210 1.220 1.170 1.260 8,303,000 10,168,780 1.2247 20.42 20.25 20.42 19.58 21.08 496,181 20.494 3.39%
2007-12-06 0 1.180 1.180 1.190 1.170 1.200 4,156,000 4,922,480 1.1844 19.75 19.75 19.91 19.58 20.08 248,360 19.820 -1.67%
2007-12-05 0 1.200 1.180 1.200 1.160 1.200 4,791,000 5,665,990 1.1826 20.08 19.75 20.08 19.41 20.08 286,307 19.790 0.84%
2007-12-04 0 1.190 1.180 1.190 1.170 1.190 2,716,000 3,214,000 1.1834 19.91 19.75 19.91 19.58 19.91 162,306 19.802 0.00%
2007-12-03 0 1.190 1.170 1.190 1.160 1.230 12,104,000 14,509,560 1.1987 19.91 19.58 19.91 19.41 20.58 723,326 20.059 0.00%
2007-11-30 0 1.190 1.200 1.210 1.190 1.230 7,272,000 8,729,560 1.2004 19.91 20.08 20.25 19.91 20.58 434,569 20.088 -3.25%
2007-11-29 0 1.230 1.190 1.230 1.200 1.270 8,064,000 9,885,520 1.2259 20.58 19.91 20.58 20.08 21.25 481,899 20.514 0.00%
2007-11-28 0 1.230 1.230 1.250 1.230 1.280 3,900,000 4,852,800 1.2443 20.58 20.58 20.92 20.58 21.42 233,061 20.822 0.00%
2007-11-27 0 1.230 1.220 1.230 1.200 1.250 2,444,000 2,991,920 1.2242 20.58 20.42 20.58 20.08 20.92 146,052 20.485 -1.60%
2007-11-26 0 1.250 1.240 1.260 1.230 1.330 12,076,000 15,279,840 1.2653 20.92 20.75 21.08 20.58 22.26 721,653 21.173 0.81%
2007-11-23 0 1.240 1.250 1.260 1.230 1.300 4,817,000 6,065,160 1.2591 20.75 20.92 21.08 20.58 21.75 287,860 21.070 1.64%
2007-11-22 0 1.220 1.210 1.220 1.180 1.290 8,776,000 10,913,160 1.2435 20.42 20.25 20.42 19.75 21.59 524,447 20.809 -3.17%
2007-11-21 0 1.260 1.260 1.270 1.150 1.350 5,344,000 6,832,200 1.2785 21.08 21.08 21.25 19.24 22.59 319,354 21.394 -6.67%
2007-11-20 0 1.350 1.350 1.370 1.300 1.370 4,425,000 5,931,240 1.3404 22.59 22.59 22.93 21.75 22.93 264,435 22.430 -1.46%
2007-11-19 0 1.370 1.370 1.380 1.320 1.400 11,820,000 16,205,640 1.3710 22.93 22.93 23.09 22.09 23.43 706,355 22.943 3.79%
2007-11-16 0 1.320 1.320 1.330 1.300 1.450 18,411,200 25,359,400 1.3774 22.09 22.09 22.26 21.75 24.26 1,100,240 23.049 -5.04%
2007-11-15 0 1.390 1.390 1.400 1.250 1.440 32,066,000 44,246,140 1.3798 23.26 23.26 23.43 20.92 24.10 1,916,241 23.090 9.45%
2007-11-14 0 1.270 1.270 1.280 1.250 1.330 12,066,000 15,513,420 1.2857 21.25 21.25 21.42 20.92 22.26 721,055 21.515 3.25%
2007-11-13 0 1.230 1.230 1.240 1.150 1.250 8,066,000 9,700,600 1.2027 20.58 20.58 20.75 19.24 20.92 482,018 20.125 0.82%
2007-11-12 0 1.220 1.200 1.220 1.170 1.230 7,100,000 8,520,880 1.2001 20.42 20.08 20.42 19.58 20.58 424,291 20.083 -3.17%
2007-11-09 0 1.260 1.260 1.270 1.200 1.400 14,832,000 19,321,520 1.3027 21.08 21.08 21.25 20.08 23.43 886,350 21.799 -7.35%
2007-11-08 0 1.360 1.360 1.370 1.330 1.470 35,400,000 49,417,640 1.3960 22.76 22.76 22.93 22.26 24.60 2,115,478 23.360 -4.90%
2007-11-07 0 1.430 1.430 1.440 1.140 1.460 36,477,000 50,110,970 1.3738 23.93 23.93 24.10 19.08 24.43 2,179,839 22.988 25.44%
2007-11-06 0 1.140 1.130 1.140 1.100 1.180 7,325,000 8,254,400 1.1269 19.08 18.91 19.08 18.41 19.75 437,737 18.857 -3.39%
2007-11-05 0 1.180 1.170 1.190 1.160 1.240 9,552,000 11,352,440 1.1885 19.75 19.58 19.91 19.41 20.75 570,821 19.888 -4.84%
2007-11-02 0 1.240 1.240 1.250 1.210 1.280 7,810,000 9,709,040 1.2432 20.75 20.75 20.92 20.25 21.42 466,720 20.803 -3.88%
2007-11-01 0 1.290 1.280 1.290 1.280 1.330 13,189,300 17,197,625 1.3039 21.59 21.42 21.59 21.42 22.26 788,183 21.819 -3.01%
2007-10-31 0 1.330 1.320 1.350 1.300 1.390 8,887,000 11,883,420 1.3372 22.26 22.09 22.59 21.75 23.26 531,081 22.376 -3.62%
2007-10-30 0 1.380 1.380 1.390 1.360 1.420 12,396,000 17,074,460 1.3774 23.09 23.09 23.26 22.76 23.76 740,776 23.049 -4.17%
2007-10-29 0 1.440 1.440 1.450 1.390 1.480 9,358,000 13,476,600 1.4401 24.10 24.10 24.26 23.26 24.77 559,227 24.099 -0.69%
2007-10-26 0 1.450 1.440 1.450 1.370 1.500 7,980,000 11,497,200 1.4408 24.26 24.10 24.26 22.93 25.10 476,879 24.109 4.32%
2007-10-25 0 1.390 1.380 1.400 1.360 1.440 8,090,000 11,191,640 1.3834 23.26 23.09 23.43 22.76 24.10 483,453 23.149 -2.11%
2007-10-24 0 1.420 1.420 1.430 1.400 1.470 5,836,000 8,341,120 1.4293 23.76 23.76 23.93 23.43 24.60 348,755 23.917 -0.70%
2007-10-23 0 1.430 1.420 1.430 1.400 1.550 8,312,000 12,127,000 1.4590 23.93 23.76 23.93 23.43 25.94 496,719 24.414 3.62%
2007-10-22 0 1.380 1.390 1.400 1.350 1.460 4,292,000 6,036,280 1.4064 23.09 23.26 23.43 22.59 24.43 256,487 23.534 -3.50%
2007-10-18 0 1.430 1.430 1.440 1.360 1.460 3,124,000 4,445,680 1.4231 23.93 23.93 24.10 22.76 24.43 186,688 23.813 -0.69%
2007-10-17 0 1.440 1.430 1.440 1.350 1.460 8,472,000 11,942,280 1.4096 24.10 23.93 24.10 22.59 24.43 506,281 23.588 -2.70%
2007-10-16 0 1.480 1.480 1.490 1.430 1.580 9,220,400 13,873,384 1.5046 24.77 24.77 24.93 23.93 26.44 551,004 25.178 -6.33%
2007-10-15 0 1.580 1.570 1.590 1.550 1.610 7,336,000 11,558,200 1.5755 26.44 26.27 26.61 25.94 26.94 438,394 26.365 -0.63%
2007-10-12 0 1.590 1.580 1.590 1.550 1.620 6,134,000 9,683,120 1.5786 26.61 26.44 26.61 25.94 27.11 366,563 26.416 -1.85%
2007-10-11 0 1.620 1.600 1.620 1.600 1.660 4,904,000 7,979,880 1.6272 27.11 26.77 27.11 26.77 27.78 293,059 27.230 0.00%
2007-10-10 0 1.620 1.610 1.640 1.610 1.720 12,720,000 21,348,560 1.6783 27.11 26.94 27.44 26.94 28.78 760,138 28.085 -1.22%
2007-10-09 0 1.640 1.620 1.640 1.560 1.660 9,024,000 14,569,960 1.6146 27.44 27.11 27.44 26.10 27.78 539,268 27.018 3.80%
2007-10-08 0 1.580 1.570 1.580 1.580 1.680 6,240,000 10,060,520 1.6123 26.44 26.27 26.44 26.44 28.11 372,898 26.979 -2.47%
2007-10-05 0 1.620 1.620 1.630 1.610 1.680 5,540,000 9,056,520 1.6348 27.11 27.11 27.28 26.94 28.11 331,066 27.356 1.25%
2007-10-04 0 1.600 1.600 1.610 1.500 1.670 7,930,000 12,557,600 1.5836 26.77 26.77 26.94 25.10 27.95 473,891 26.499 0.63%
2007-10-03 0 1.590 1.580 1.600 1.570 1.680 13,640,000 22,157,800 1.6245 26.61 26.44 26.77 26.27 28.11 815,116 27.184 -5.36%
2007-10-02 0 1.680 1.640 1.680 1.630 1.870 11,064,000 19,365,800 1.7503 28.11 27.44 28.11 27.28 31.29 661,177 29.290 -5.62%
2007-09-28 0 1.780 1.770 1.790 1.770 1.900 28,749,300 52,310,192 1.8195 29.79 29.62 29.95 29.62 31.79 1,718,037 30.448 3.19%
2007-09-27 0 3.460 3.460 3.470 3.420 3.670 22,464,000 78,931,940 3.5137 28.87 28.87 28.95 28.53 30.62 2,692,647 29.314 -0.29%
2007-09-25 0 3.470 3.450 3.460 3.360 3.880 45,838,000 164,948,700 3.5985 28.95 28.78 28.87 28.03 32.37 5,494,371 30.021 -0.57%
2007-09-24 0 3.490 3.480 3.490 2.830 3.500 45,926,000 150,987,140 3.2876 29.12 29.03 29.12 23.61 29.20 5,504,919 27.428 24.64%
2007-09-21 0 2.800 2.800 2.830 2.750 2.830 4,282,000 11,960,440 2.7932 23.36 23.36 23.61 22.94 23.61 513,262 23.303 -0.71%
2007-09-20 0 2.820 2.800 2.820 2.740 2.850 5,516,000 15,361,640 2.7849 23.53 23.36 23.53 22.86 23.78 661,175 23.234 0.00%
2007-09-19 0 2.820 2.810 2.820 2.800 2.870 3,096,000 8,757,160 2.8285 23.53 23.44 23.53 23.36 23.94 371,102 23.598 -0.35%
2007-09-18 0 2.830 2.830 2.840 2.780 2.850 3,444,000 9,651,960 2.8025 23.61 23.61 23.69 23.19 23.78 412,815 23.381 0.00%
2007-09-17 0 2.830 2.810 2.830 2.780 2.850 3,696,000 10,431,760 2.8224 23.61 23.44 23.61 23.19 23.78 443,021 23.547 0.71%
2007-09-14 0 2.810 2.800 2.820 2.780 2.820 2,478,000 6,933,580 2.7981 23.44 23.36 23.53 23.19 23.53 297,025 23.343 1.44%
2007-09-13 0 2.770 2.750 2.770 2.740 2.840 6,414,700 17,796,595 2.7743 23.11 22.94 23.11 22.86 23.69 768,898 23.146 -1.42%
2007-09-12 0 2.810 2.810 2.820 2.810 2.860 3,126,000 8,837,480 2.8271 23.44 23.44 23.53 23.44 23.86 374,698 23.586 -0.35%
2007-09-11 0 2.820 2.820 2.840 2.810 2.860 4,924,000 13,959,000 2.8349 23.53 23.53 23.69 23.44 23.86 590,215 23.651 -1.40%
2007-09-10 0 2.860 2.860 2.870 2.800 2.890 7,004,000 19,958,320 2.8496 23.86 23.86 23.94 23.36 24.11 839,534 23.773 -0.35%
2007-09-07 0 2.870 2.870 2.880 2.830 2.890 5,408,000 15,504,320 2.8669 23.94 23.94 24.03 23.61 24.11 648,230 23.918 0.70%
2007-09-06 0 2.850 2.840 2.860 2.790 2.920 11,646,000 33,007,240 2.8342 23.78 23.69 23.86 23.28 24.36 1,395,948 23.645 0.71%
2007-09-05 0 2.830 2.820 2.830 2.820 2.960 9,082,000 26,010,400 2.8640 23.61 23.53 23.61 23.53 24.69 1,088,614 23.893 -2.41%
2007-09-04 0 2.900 2.880 2.900 2.830 2.980 10,400,000 30,218,760 2.9057 24.19 24.03 24.19 23.61 24.86 1,246,596 24.241 0.00%
2007-09-03 0 2.900 2.890 2.900 2.820 2.970 8,096,000 23,328,800 2.8815 24.19 24.11 24.19 23.53 24.78 970,427 24.040 0.35%
2007-08-31 0 2.890 2.850 2.880 2.700 2.890 9,796,000 27,558,800 2.8133 24.11 23.78 24.03 22.53 24.11 1,174,197 23.470 5.47%
2007-08-30 0 2.740 2.720 2.730 2.630 3.000 17,392,000 48,965,480 2.8154 22.86 22.69 22.78 21.94 25.03 2,084,692 23.488 -3.18%
2007-08-29 0 2.830 2.820 2.840 2.710 2.900 19,298,650 54,014,863 2.7989 23.61 23.53 23.69 22.61 24.19 2,313,232 23.350 -6.29%
2007-08-28 0 3.020 3.000 3.020 2.950 3.320 24,588,000 76,145,040 3.0968 25.20 25.03 25.20 24.61 27.70 2,947,240 25.836 -5.92%
2007-08-27 0 3.210 3.210 3.230 3.000 3.300 29,012,000 91,594,440 3.1571 26.78 26.78 26.95 25.03 27.53 3,477,523 26.339 5.94%
2007-08-24 0 3.030 3.020 3.030 2.850 3.040 10,412,000 31,034,000 2.9806 25.28 25.20 25.28 23.78 25.36 1,248,034 24.866 2.71%
2007-08-23 0 2.950 2.940 2.950 2.850 3.030 13,324,000 39,303,960 2.9499 24.61 24.53 24.61 23.78 25.28 1,597,081 24.610 8.86%
2007-08-22 0 2.710 2.700 2.720 2.450 2.720 9,632,000 24,594,600 2.5534 22.61 22.53 22.69 20.44 22.69 1,154,539 21.303 5.86%
2007-08-21 0 2.560 2.560 2.580 2.480 2.790 8,476,000 22,244,280 2.6244 21.36 21.36 21.52 20.69 23.28 1,015,976 21.895 0.00%
2007-08-20 0 2.560 2.560 2.590 2.310 2.580 8,591,000 21,132,520 2.4598 21.36 21.36 21.61 19.27 21.52 1,029,760 20.522 14.29%
2007-08-17 0 2.240 2.200 2.280 1.870 2.530 8,958,000 18,994,380 2.1204 18.69 18.35 19.02 15.60 21.11 1,073,750 17.690 -11.81%
2007-08-16 0 2.540 2.520 2.540 2.300 2.830 6,016,000 15,369,200 2.5547 21.19 21.02 21.19 19.19 23.61 721,108 21.313 -10.25%
2007-08-15 0 2.830 2.810 2.830 2.800 2.900 3,288,000 9,343,480 2.8417 23.61 23.44 23.61 23.36 24.19 394,116 23.707 -3.08%
2007-08-14 0 2.920 2.910 2.920 2.880 3.030 4,412,000 12,926,320 2.9298 24.36 24.28 24.36 24.03 25.28 528,844 24.443 -2.67%
2007-08-13 0 3.000 2.990 3.000 2.940 3.150 2,668,000 8,049,600 3.0171 25.03 24.94 25.03 24.53 26.28 319,800 25.171 2.39%
2007-08-10 0 2.930 2.930 2.940 2.800 2.970 3,192,000 9,246,960 2.8969 24.44 24.44 24.53 23.36 24.78 382,609 24.168 -4.87%
2007-08-09 0 3.080 3.080 3.090 2.970 3.180 4,254,000 13,114,080 3.0828 25.70 25.70 25.78 24.78 26.53 509,906 25.719 5.12%
2007-08-08 0 2.930 2.930 2.960 2.700 2.990 4,676,000 13,528,600 2.8932 24.44 24.44 24.69 22.53 24.94 560,489 24.137 2.81%
2007-08-07 0 2.850 2.850 2.870 2.800 3.240 5,744,000 17,032,840 2.9653 23.78 23.78 23.94 23.36 27.03 688,504 24.739 -8.65%
2007-08-06 0 3.120 3.110 3.130 3.060 3.160 5,567,000 17,351,210 3.1168 26.03 25.95 26.11 25.53 26.36 667,288 26.003 -5.17%
2007-08-03 0 3.290 3.290 3.300 3.230 3.450 3,688,000 12,197,120 3.3072 27.45 27.45 27.53 26.95 28.78 442,062 27.591 -0.30%
2007-08-02 0 3.300 3.290 3.300 3.200 3.480 16,172,000 53,777,680 3.3254 27.53 27.45 27.53 26.70 29.03 1,938,456 27.743 3.45%
2007-08-01 0 3.190 3.160 3.200 3.090 3.410 7,292,000 23,707,440 3.2512 26.61 26.36 26.70 25.78 28.45 874,055 27.123 -6.45%
2007-07-31 0 3.410 3.410 3.420 3.360 3.500 11,107,000 37,920,630 3.4141 28.45 28.45 28.53 28.03 29.20 1,331,340 28.483 1.19%
2007-07-30 0 3.370 3.350 3.370 3.100 3.430 15,156,000 49,373,000 3.2577 28.11 27.95 28.11 25.86 28.62 1,816,674 27.178 8.36%
2007-07-27 0 3.110 3.100 3.110 3.040 3.260 7,346,000 23,162,440 3.1531 25.95 25.86 25.95 25.36 27.20 880,528 26.305 -6.04%
2007-07-26 0 3.310 3.300 3.310 3.120 3.400 12,292,500 40,513,835 3.2958 27.61 27.53 27.61 26.03 28.37 1,473,440 27.496 6.09%
2007-07-25 0 3.120 3.110 3.130 2.930 3.150 6,482,000 19,509,640 3.0098 26.03 25.95 26.11 24.44 26.28 776,965 25.110 4.70%
2007-07-24 0 2.980 2.980 3.010 2.970 3.100 5,046,000 15,261,280 3.0244 24.86 24.86 25.11 24.78 25.86 604,839 25.232 -0.33%
2007-07-23 0 2.990 3.000 3.020 2.980 3.160 8,288,000 25,455,640 3.0714 24.94 25.03 25.20 24.86 26.36 993,441 25.624 0.67%
2007-07-20 0 2.970 2.960 2.970 2.880 2.990 8,406,000 24,639,860 2.9312 24.78 24.69 24.78 24.03 24.94 1,007,585 24.454 3.48%
2007-07-19 0 2.870 2.840 2.850 2.850 3.140 11,010,000 32,649,040 2.9654 23.94 23.69 23.78 23.78 26.20 1,319,713 24.739 -8.60%
2007-07-18 0 3.140 3.130 3.140 3.130 3.180 4,168,000 13,145,280 3.1539 26.20 26.11 26.20 26.11 26.53 499,597 26.312 -1.87%
2007-07-17 0 3.200 3.190 3.200 3.170 3.250 7,892,000 25,228,160 3.1967 26.70 26.61 26.70 26.45 27.11 945,974 26.669 -1.23%
2007-07-16 0 3.240 3.230 3.240 3.220 3.310 5,553,000 18,016,280 3.2444 27.03 26.95 27.03 26.86 27.61 665,610 27.067 -2.11%
2007-07-13 0 3.310 3.300 3.320 3.270 3.370 4,492,000 14,846,840 3.3052 27.61 27.53 27.70 27.28 28.11 538,433 27.574 -0.30%
2007-07-12 0 3.320 3.320 3.330 3.320 3.400 5,928,000 19,911,880 3.3590 27.70 27.70 27.78 27.70 28.37 710,560 28.023 0.61%
2007-07-11 0 3.300 3.290 3.320 3.200 3.390 6,712,000 21,869,400 3.2583 27.53 27.45 27.70 26.70 28.28 804,534 27.183 2.48%
2007-07-10 0 3.220 3.210 3.220 3.210 3.350 4,822,000 15,709,320 3.2578 26.86 26.78 26.86 26.78 27.95 577,989 27.179 -3.59%
2007-07-09 0 3.340 3.340 3.350 3.310 3.410 3,866,000 12,963,640 3.3532 27.86 27.86 27.95 27.61 28.45 463,398 27.975 0.91%
2007-07-06 0 3.310 3.310 3.340 3.250 3.380 5,486,000 18,061,760 3.2923 27.61 27.61 27.86 27.11 28.20 657,579 27.467 -0.30%
2007-07-05 0 3.320 3.300 3.320 3.170 3.420 10,918,000 35,938,120 3.2916 27.70 27.53 27.70 26.45 28.53 1,308,686 27.461 -2.35%
2007-07-04 0 3.400 3.400 3.410 3.350 3.450 3,152,000 10,670,480 3.3853 28.37 28.37 28.45 27.95 28.78 377,814 28.243 -0.58%
2007-07-03 0 3.420 3.410 3.430 3.410 3.550 4,476,000 15,464,000 3.4549 28.53 28.45 28.62 28.45 29.62 536,516 28.823 -1.44%
2007-06-29 0 3.470 3.470 3.490 3.350 3.500 8,400,000 28,659,880 3.4119 28.95 28.95 29.12 27.95 29.20 1,006,866 28.464 -0.86%
2007-06-28 0 3.500 3.500 3.510 3.490 3.650 6,409,700 22,828,823 3.5616 29.20 29.20 29.28 29.12 30.45 768,299 29.713 -1.96%
2007-06-27 0 3.570 3.560 3.600 3.500 3.950 28,440,000 105,597,660 3.7130 29.78 29.70 30.03 29.20 32.95 3,408,960 30.977 -0.56%
2007-06-26 0 3.590 3.570 3.590 3.290 3.660 28,585,000 101,073,520 3.5359 29.95 29.78 29.95 27.45 30.53 3,426,340 29.499 7.49%
2007-06-25 0 3.340 3.330 3.340 3.310 3.550 8,082,000 27,633,140 3.4191 27.86 27.78 27.86 27.61 29.62 968,749 28.525 -3.47%
2007-06-22 0 3.460 3.460 3.470 3.420 3.560 4,657,250 16,159,565 3.4698 28.87 28.87 28.95 28.53 29.70 558,241 28.947 -2.81%
2007-06-21 0 3.560 3.560 3.590 3.510 3.700 9,950,000 35,828,680 3.6009 29.70 29.70 29.95 29.28 30.87 1,192,657 30.041 0.00%
2007-06-20 0 3.560 3.540 3.560 3.220 3.610 18,844,000 65,794,200 3.4915 29.70 29.53 29.70 26.86 30.12 2,258,736 29.129 10.56%
2007-06-18 0 3.220 3.210 3.220 2.850 3.250 24,376,000 73,440,820 3.0128 26.86 26.78 26.86 23.78 27.11 2,921,829 25.135 -2.13%
2007-06-15 0 3.290 3.280 3.340 3.280 3.430 4,898,000 16,329,840 3.3340 27.45 27.36 27.86 27.36 28.62 587,099 27.814 -4.64%
2007-06-14 0 3.450 3.440 3.450 3.210 3.500 5,428,000 18,372,200 3.3847 28.78 28.70 28.78 26.78 29.20 650,627 28.238 0.00%
2007-06-13 0 3.450 3.450 3.470 3.370 3.550 2,922,000 10,152,600 3.4745 28.78 28.78 28.95 28.11 29.62 350,245 28.987 2.07%
2007-06-12 0 3.380 3.370 3.390 3.380 3.620 4,340,000 14,901,800 3.4336 28.20 28.11 28.28 28.20 30.20 520,214 28.646 -5.59%
2007-06-11 0 3.580 3.570 3.580 3.510 3.660 4,483,000 16,087,700 3.5886 29.87 29.78 29.87 29.28 30.53 537,355 29.939 0.00%
2007-06-08 0 3.580 3.580 3.600 3.530 3.650 3,524,000 12,632,320 3.5847 29.87 29.87 30.03 29.45 30.45 422,404 29.906 -1.92%
2007-06-07 0 3.650 3.640 3.660 3.450 3.690 5,768,000 20,878,400 3.6197 30.45 30.37 30.53 28.78 30.78 691,381 30.198 3.69%
2007-06-06 0 3.520 3.520 3.540 3.300 3.700 9,056,494 32,254,804 3.5615 29.37 29.37 29.53 27.53 30.87 1,085,556 29.713 5.39%
2007-06-05 0 3.340 3.340 3.350 3.230 3.360 3,879,700 12,843,680 3.3105 27.86 27.86 27.95 26.95 28.03 465,040 27.618 -0.60%
2007-06-04 0 3.360 3.360 3.380 3.210 3.380 5,500,000 18,099,560 3.2908 28.03 28.03 28.20 26.78 28.20 659,257 27.454 1.82%
2007-06-01 0 3.300 3.300 3.320 3.200 3.460 4,425,000 14,715,600 3.3256 27.53 27.53 27.70 26.70 28.87 530,403 27.744 -4.90%
2007-05-31 0 3.470 3.470 3.480 3.400 3.500 3,621,000 12,468,680 3.4434 28.95 28.95 29.03 28.37 29.20 434,031 28.728 0.29%
2007-05-30 0 3.460 3.450 3.470 3.260 3.580 6,484,506 22,366,496 3.4492 28.87 28.78 28.95 27.20 29.87 777,265 28.776 -3.89%
2007-05-29 0 3.600 3.590 3.600 3.520 3.780 5,680,000 20,388,240 3.5895 30.03 29.95 30.03 29.37 31.54 680,833 29.946 -2.17%
2007-05-28 0 3.680 3.690 3.700 3.490 3.900 19,082,500 71,168,525 3.7295 30.70 30.78 30.87 29.12 32.54 2,287,323 31.114 6.36%
2007-05-25 0 3.460 3.440 3.470 3.150 3.490 11,397,000 38,280,730 3.3588 28.87 28.70 28.95 26.28 29.12 1,366,101 28.022 0.29%
2007-05-23 0 3.450 3.440 3.450 2.980 3.520 21,241,920 70,031,874 3.2969 28.78 28.70 28.78 24.86 29.37 2,546,162 27.505 -2.82%
2007-05-22 0 3.550 3.530 3.550 3.400 3.850 18,018,000 65,223,220 3.6199 29.62 29.45 29.62 28.37 32.12 2,159,727 30.200 -5.84%
2007-05-21 0 3.770 3.780 3.800 3.330 3.790 32,675,000 118,577,870 3.6290 31.45 31.54 31.70 27.78 31.62 3,916,588 30.276 14.24%
2007-05-18 0 3.300 3.330 3.340 2.450 3.350 34,352,000 100,900,930 2.9373 27.53 27.78 27.86 20.44 27.95 4,117,602 24.505 34.97%
2007-05-17 0 4.920 4.920 4.950 4.900 5.500 13,202,000 68,268,100 5.1710 20.40 20.40 20.52 20.32 22.80 3,184,332 21.439 -6.82%
2007-05-16 0 5.280 5.280 5.300 4.790 5.600 30,762,000 160,394,820 5.2141 21.89 21.89 21.97 19.86 23.22 7,419,816 21.617 6.67%
2007-05-15 0 4.950 4.940 4.950 4.200 5.010 20,226,427 94,449,259 4.6696 20.52 20.48 20.52 17.41 20.77 4,878,628 19.360 17.86%
2007-05-14 0 4.200 4.200 4.210 4.050 4.300 17,132,000 72,246,920 4.2171 17.41 17.41 17.45 16.79 17.83 4,132,250 17.484 10.53%
2007-05-11 0 3.800 3.810 3.820 3.250 4.000 33,496,000 126,944,880 3.7899 15.75 15.80 15.84 13.47 16.58 8,079,258 15.712 13.43%
2007-05-10 0 3.350 3.350 3.380 2.790 3.360 24,916,000 76,296,400 3.0621 13.89 13.89 14.01 11.57 13.93 6,009,756 12.695 20.07%
2007-05-09 0 2.790 2.790 2.800 2.710 2.820 8,348,000 23,131,840 2.7709 11.57 11.57 11.61 11.24 11.69 2,013,543 11.488 2.95%
2007-05-08 0 2.710 2.710 2.720 2.640 2.780 8,824,000 24,072,120 2.7280 11.24 11.24 11.28 10.95 11.53 2,128,355 11.310 2.26%
2007-05-07 0 2.650 2.640 2.680 2.550 2.740 10,318,000 27,444,040 2.6598 10.99 10.95 11.11 10.57 11.36 2,488,709 11.027 5.16%
2007-05-04 0 2.520 2.510 2.520 2.510 2.650 10,476,000 26,878,720 2.5657 10.45 10.41 10.45 10.41 10.99 2,526,818 10.637 -5.62%
2007-05-03 0 2.670 2.660 2.670 2.660 2.780 7,646,000 20,707,000 2.7082 11.07 11.03 11.07 11.03 11.53 1,844,221 11.228 -2.20%
2007-05-02 0 2.730 2.730 2.750 2.600 2.810 16,628,000 44,978,440 2.7050 11.32 11.32 11.40 10.78 11.65 4,010,685 11.215 7.91%
2007-04-30 0 2.530 2.520 2.530 2.400 2.600 18,256,000 45,878,560 2.5131 10.49 10.45 10.49 9.950 10.78 4,403,360 10.419 1.61%
2007-04-27 0 2.490 2.480 2.490 2.410 2.690 31,446,000 81,519,840 2.5924 10.32 10.28 10.32 9.992 11.15 7,584,797 10.748 0.81%
2007-04-26 0 2.470 2.480 2.490 2.040 2.540 52,625,000 123,216,080 2.3414 10.24 10.28 10.32 8.458 10.53 12,693,187 9.7073 15.42%
2007-04-25 0 2.140 2.120 2.140 1.820 2.140 44,188,000 87,279,480 1.9752 8.872 8.789 8.872 7.546 8.872 10,658,176 8.1890 10.31%
2007-04-24 0 1.940 1.930 1.940 1.570 2.000 62,348,000 113,112,540 1.8142 8.043 8.002 8.043 6.509 8.292 15,038,381 7.5216 22.01%
2007-04-23 0 1.590 1.580 1.590 1.550 1.590 5,468,000 8,595,600 1.5720 6.592 6.551 6.592 6.426 6.592 1,318,885 6.5173 3.92%
2007-04-20 0 1.530 1.530 1.550 1.520 1.560 2,820,000 4,344,960 1.5408 6.343 6.343 6.426 6.302 6.468 680,186 6.3879 1.32%
2007-04-19 0 1.510 1.520 1.530 1.500 1.570 3,308,000 5,028,280 1.5200 6.260 6.302 6.343 6.219 6.509 797,892 6.3020 -2.58%
2007-04-18 0 1.550 1.540 1.550 1.530 1.580 3,388,000 5,310,720 1.5675 6.426 6.385 6.426 6.343 6.551 817,188 6.4988 0.00%
2007-04-17 0 1.550 1.550 1.560 1.530 1.600 4,756,000 7,399,240 1.5558 6.426 6.426 6.468 6.343 6.633 1,147,150 6.4501 -3.13%
2007-04-16 0 1.600 1.590 1.600 1.580 1.660 5,376,000 8,591,760 1.5982 6.633 6.592 6.633 6.551 6.882 1,296,695 6.6259 2.56%
2007-04-13 0 1.560 1.550 1.560 1.540 1.630 10,720,000 16,868,160 1.5735 6.468 6.426 6.468 6.385 6.758 2,585,671 6.5237 3.31%
2007-04-12 0 1.510 1.500 1.510 1.460 1.530 20,892,000 31,219,760 1.4943 6.260 6.219 6.260 6.053 6.343 5,039,165 6.1954 -8.48%
2007-04-11 0 1.650 1.640 1.650 1.630 1.700 8,954,000 14,924,800 1.6668 6.841 6.799 6.841 6.758 7.048 2,159,711 6.9106 1.23%
2007-04-10 0 1.630 1.620 1.640 1.560 1.650 8,258,000 13,199,220 1.5984 6.758 6.716 6.799 6.468 6.841 1,991,835 6.6267 3.82%
2007-04-04 0 1.570 1.560 1.570 1.550 1.590 1,868,000 2,939,160 1.5734 6.509 6.468 6.509 6.426 6.592 450,563 6.5233 0.64%
2007-04-03 0 1.560 1.550 1.570 1.540 1.570 1,336,000 2,076,280 1.5541 6.468 6.426 6.509 6.385 6.509 322,244 6.4432 1.96%
2007-04-02 0 1.530 1.530 1.560 1.530 1.600 2,332,000 3,646,880 1.5638 6.343 6.343 6.468 6.343 6.633 562,480 6.4836 -1.92%
2007-03-30 0 1.560 1.550 1.560 1.540 1.570 1,252,000 1,943,600 1.5524 6.468 6.426 6.468 6.385 6.509 301,983 6.4361 1.30%
2007-03-29 0 1.540 1.540 1.560 1.540 1.580 3,333,000 5,213,610 1.5642 6.385 6.385 6.468 6.385 6.551 803,922 6.4852 -0.65%
2007-03-28 0 1.550 1.540 1.550 1.530 1.590 5,984,000 9,251,360 1.5460 6.426 6.385 6.426 6.343 6.592 1,443,345 6.4097 -2.52%
2007-03-27 0 1.590 1.590 1.600 1.530 1.600 11,730,000 18,405,380 1.5691 6.592 6.592 6.633 6.343 6.633 2,829,284 6.5053 3.92%
2007-03-26 0 1.530 1.520 1.530 1.430 1.540 8,996,000 13,516,160 1.5025 6.343 6.302 6.343 5.929 6.385 2,169,841 6.2291 6.25%
2007-03-23 0 1.440 1.430 1.440 1.420 1.440 448,000 641,960 1.4329 5.970 5.929 5.970 5.887 5.970 108,058 5.9409 0.70%
2007-03-22 0 1.430 1.430 1.450 1.420 1.470 1,152,000 1,660,880 1.4417 5.929 5.929 6.012 5.887 6.095 277,863 5.9773 -0.69%
2007-03-21 0 1.440 1.420 1.440 1.420 1.440 588,000 836,560 1.4227 5.970 5.887 5.970 5.887 5.970 141,826 5.8985 1.41%
2007-03-20 0 1.420 1.420 1.440 1.420 1.450 660,000 949,720 1.4390 5.887 5.887 5.970 5.887 6.012 159,192 5.9659 -0.70%
2007-03-19 0 1.430 1.430 1.440 1.410 1.440 900,000 1,287,560 1.4306 5.929 5.929 5.970 5.846 5.970 217,081 5.9313 1.42%
2007-03-16 0 1.410 1.400 1.420 1.410 1.450 1,980,000 2,827,480 1.4280 5.846 5.804 5.887 5.846 6.012 477,577 5.9205 -1.40%
2007-03-15 0 1.430 1.430 1.440 1.390 1.490 2,882,000 4,163,920 1.4448 5.929 5.929 5.970 5.763 6.177 695,140 5.9900 0.70%
2007-03-14 0 1.420 1.410 1.420 1.380 1.430 1,796,376 2,520,891 1.4033 5.887 5.846 5.887 5.721 5.929 433,287 5.8181 -2.74%
2007-03-13 0 1.460 1.450 1.460 1.450 1.470 1,420,000 2,072,440 1.4595 6.053 6.012 6.053 6.012 6.095 342,505 6.0508 0.69%
2007-03-12 0 1.450 1.430 1.450 1.430 1.460 1,960,000 2,830,320 1.4440 6.012 5.929 6.012 5.929 6.053 472,753 5.9869 4.32%
2007-03-09 0 1.390 1.390 1.400 1.390 1.450 1,468,000 2,067,640 1.4085 5.763 5.763 5.804 5.763 6.012 354,083 5.8394 -2.11%
2007-03-08 0 1.420 1.410 1.420 1.390 1.420 780,000 1,094,440 1.4031 5.887 5.846 5.887 5.763 5.887 188,137 5.8173 1.43%
2007-03-07 0 1.400 1.390 1.410 1.390 1.480 2,208,000 3,167,720 1.4347 5.804 5.763 5.846 5.763 6.136 532,571 5.9480 -4.76%
2007-03-06 0 1.470 1.450 1.470 1.320 1.470 2,012,000 2,813,240 1.3982 6.095 6.012 6.095 5.473 6.095 485,296 5.7970 11.36%
2007-03-05 0 1.320 1.320 1.330 1.300 1.390 2,630,000 3,534,260 1.3438 5.473 5.473 5.514 5.390 5.763 634,358 5.5714 -7.04%
2007-03-02 0 1.420 1.420 1.440 1.400 1.480 1,994,000 2,856,620 1.4326 5.887 5.887 5.970 5.804 6.136 480,954 5.9395 -3.40%
2007-03-01 0 1.470 1.460 1.470 1.460 1.500 1,868,000 2,760,280 1.4777 6.095 6.053 6.095 6.053 6.219 450,563 6.1263 0.68%
2007-02-28 0 1.460 1.450 1.460 1.390 1.470 6,124,000 8,801,840 1.4373 6.053 6.012 6.053 5.763 6.095 1,477,113 5.9588 -5.19%
2007-02-27 0 1.540 1.530 1.550 1.520 1.600 5,408,000 8,418,160 1.5566 6.385 6.343 6.426 6.302 6.633 1,304,413 6.4536 -2.53%
2007-02-26 0 1.580 1.570 1.580 1.570 1.600 3,402,000 5,402,370 1.5880 6.551 6.509 6.551 6.509 6.633 820,565 6.5837 0.00%
2007-02-23 0 1.580 1.570 1.590 1.550 1.600 2,504,000 3,932,160 1.5704 6.551 6.509 6.592 6.426 6.633 603,967 6.5106 1.28%
2007-02-22 0 1.560 1.560 1.570 1.540 1.600 6,581,000 10,340,620 1.5713 6.468 6.468 6.509 6.385 6.633 1,587,342 6.5144 -2.50%
2007-02-21 0 1.600 1.590 1.600 1.550 1.620 4,996,000 7,932,960 1.5879 6.633 6.592 6.633 6.426 6.716 1,205,039 6.5832 0.63%
2007-02-16 0 1.590 1.590 1.600 1.520 1.610 8,012,000 12,648,320 1.5787 6.592 6.592 6.633 6.302 6.675 1,932,500 6.5451 4.61%
2007-02-15 0 1.520 1.520 1.530 1.490 1.530 2,140,000 3,247,880 1.5177 6.302 6.302 6.343 6.177 6.343 516,169 6.2923 1.33%
2007-02-14 0 1.500 1.490 1.500 1.460 1.510 2,000,000 2,976,840 1.4884 6.219 6.177 6.219 6.053 6.260 482,401 6.1709 2.74%
2007-02-13 0 1.460 1.450 1.470 1.440 1.490 1,256,000 1,838,120 1.4635 6.053 6.012 6.095 5.970 6.177 302,948 6.0674 -2.01%
2007-02-12 0 1.490 1.480 1.490 1.470 1.490 1,464,000 2,176,240 1.4865 6.177 6.136 6.177 6.095 6.177 353,118 6.1629 1.36%
2007-02-09 0 1.470 1.470 1.480 1.450 1.500 2,340,000 3,447,840 1.4734 6.095 6.095 6.136 6.012 6.219 564,410 6.1088 2.08%
2007-02-08 0 1.440 1.430 1.440 1.420 1.460 1,369,000 1,977,170 1.4442 5.970 5.929 5.970 5.887 6.053 330,204 5.9877 -2.70%
2007-02-07 0 1.480 1.460 1.480 1.410 1.480 2,678,000 3,858,140 1.4407 6.136 6.053 6.136 5.846 6.136 645,935 5.9729 2.78%
2007-02-06 0 1.440 1.440 1.450 1.430 1.450 1,936,000 2,796,040 1.4442 5.970 5.970 6.012 5.929 6.012 466,965 5.9877 -0.69%
2007-02-05 0 1.450 1.440 1.450 1.430 1.490 2,944,000 4,288,240 1.4566 6.012 5.970 6.012 5.929 6.177 710,095 6.0390 -1.36%
2007-02-02 0 1.470 1.470 1.480 1.460 1.490 941,800 1,389,128 1.4750 6.095 6.095 6.136 6.053 6.177 227,163 6.1151 0.00%
2007-02-01 0 1.470 1.460 1.480 1.460 1.480 1,644,200 2,408,072 1.4646 6.095 6.053 6.136 6.053 6.136 396,582 6.0721 0.00%
2007-01-31 0 1.470 1.460 1.470 1.460 1.510 2,500,800 3,726,688 1.4902 6.095 6.053 6.095 6.053 6.260 603,195 6.1783 -1.34%
2007-01-30 0 1.490 1.490 1.500 1.470 1.510 1,208,000 1,801,720 1.4915 6.177 6.177 6.219 6.095 6.260 291,370 6.1836 0.68%
2007-01-29 0 1.480 1.480 1.490 1.470 1.480 856,000 1,263,640 1.4762 6.136 6.136 6.177 6.095 6.136 206,468 6.1203 0.68%
2007-01-26 0 1.470 1.460 1.480 1.460 1.480 1,884,000 2,761,040 1.4655 6.095 6.053 6.136 6.053 6.136 454,422 6.0759 -2.00%
2007-01-25 0 1.500 1.500 1.510 1.490 1.540 1,940,000 2,933,960 1.5124 6.219 6.219 6.260 6.177 6.385 467,929 6.2701 -1.96%
2007-01-24 0 1.530 1.530 1.540 1.510 1.560 2,094,000 3,205,800 1.5309 6.343 6.343 6.385 6.260 6.468 505,074 6.3472 -0.65%
2007-01-23 0 1.540 1.530 1.540 1.500 1.570 1,754,000 2,693,580 1.5357 6.385 6.343 6.385 6.219 6.509 423,066 6.3668 0.00%
2007-01-22 0 1.540 1.540 1.550 1.540 1.630 4,708,000 7,461,640 1.5849 6.385 6.385 6.426 6.385 6.758 1,135,573 6.5708 -2.53%
2007-01-19 0 1.580 1.580 1.590 1.510 1.590 5,116,000 7,959,880 1.5559 6.551 6.551 6.592 6.260 6.592 1,233,983 6.4506 5.33%
2007-01-18 0 1.500 1.490 1.500 1.460 1.510 4,151,000 6,227,660 1.5003 6.219 6.177 6.219 6.053 6.260 1,001,224 6.2200 2.04%
2007-01-17 0 1.470 1.460 1.480 1.470 1.510 1,620,000 2,403,440 1.4836 6.095 6.053 6.136 6.095 6.260 390,745 6.1509 -2.65%
2007-01-16 0 1.510 1.500 1.510 1.500 1.530 1,885,000 2,853,630 1.5139 6.260 6.219 6.260 6.219 6.343 454,663 6.2764 1.34%
2007-01-15 0 1.490 1.490 1.500 1.470 1.520 1,440,400 2,146,004 1.4899 6.177 6.177 6.219 6.095 6.302 347,425 6.1769 1.36%
2007-01-12 0 1.470 1.470 1.480 1.460 1.490 533,000 786,640 1.4759 6.095 6.095 6.136 6.053 6.177 128,560 6.1189 0.68%
2007-01-11 0 1.460 1.460 1.470 1.460 1.490 880,000 1,298,000 1.4750 6.053 6.053 6.095 6.053 6.177 212,257 6.1152 -2.01%
2007-01-10 0 1.490 1.470 1.490 1.460 1.500 1,556,000 2,296,320 1.4758 6.177 6.095 6.177 6.053 6.219 375,308 6.1185 -0.67%
2007-01-09 0 1.500 1.490 1.500 1.460 1.500 1,332,000 1,974,760 1.4826 6.219 6.177 6.219 6.053 6.219 321,279 6.1466 1.35%
2007-01-08 0 1.480 1.480 1.490 1.450 1.490 1,848,000 2,718,680 1.4711 6.136 6.136 6.177 6.012 6.177 445,739 6.0993 -1.33%
2007-01-05 0 1.500 1.490 1.520 1.440 1.530 1,718,000 2,540,200 1.4786 6.219 6.177 6.302 5.970 6.343 414,383 6.1301 1.35%
2007-01-04 0 1.480 1.470 1.480 1.470 1.550 5,520,000 8,294,040 1.5025 6.136 6.095 6.136 6.095 6.426 1,331,428 6.2294 -3.90%
2007-01-03 0 1.540 1.530 1.540 1.500 1.580 4,454,000 6,804,640 1.5278 6.385 6.343 6.385 6.219 6.551 1,074,308 6.3340 -1.91%
2007-01-02 0 1.570 1.570 1.600 1.550 1.610 2,936,000 4,630,120 1.5770 6.509 6.509 6.633 6.426 6.675 708,165 6.5382 1.29%
2006-12-29 0 1.550 1.540 1.550 1.530 1.580 2,116,000 3,270,280 1.5455 6.426 6.385 6.426 6.343 6.551 510,381 6.4075 -0.64%
2006-12-28 0 1.560 1.560 1.580 1.550 1.650 2,224,000 3,519,960 1.5827 6.468 6.468 6.551 6.426 6.841 536,430 6.5618 -4.29%
2006-12-27 0 1.630 1.630 1.640 1.510 1.630 4,248,000 6,637,040 1.5624 6.758 6.758 6.799 6.260 6.758 1,024,621 6.4776 5.16%
2006-12-22 0 1.550 1.540 1.550 1.540 1.580 2,340,000 3,628,360 1.5506 6.426 6.385 6.426 6.385 6.551 564,410 6.4286 -1.90%
2006-12-21 0 1.580 1.580 1.590 1.570 1.620 2,304,000 3,673,520 1.5944 6.551 6.551 6.592 6.509 6.716 555,726 6.6103 -1.86%
2006-12-20 0 1.610 1.610 1.620 1.600 1.620 2,688,000 4,325,480 1.6092 6.675 6.675 6.716 6.633 6.716 648,347 6.6715 -0.62%
2006-12-19 0 1.620 1.620 1.630 1.590 1.660 2,784,000 4,536,120 1.6294 6.716 6.716 6.758 6.592 6.882 671,503 6.7552 0.00%
2006-12-18 0 1.620 1.610 1.630 1.600 1.650 1,720,000 2,789,680 1.6219 6.716 6.675 6.758 6.633 6.841 414,865 6.7243 1.25%
2006-12-15 0 1.600 1.590 1.600 1.590 1.710 1,892,000 3,080,000 1.6279 6.633 6.592 6.633 6.592 7.090 456,352 6.7492 -3.61%
2006-12-14 0 1.660 1.660 1.670 1.590 1.680 3,196,000 5,256,800 1.6448 6.882 6.882 6.924 6.592 6.965 770,877 6.8192 1.84%
2006-12-13 0 1.630 1.620 1.630 1.510 1.640 4,962,000 7,856,960 1.5834 6.758 6.716 6.758 6.260 6.799 1,196,838 6.5648 -0.61%
2006-12-12 0 1.640 1.640 1.650 1.620 1.670 2,936,000 4,824,760 1.6433 6.799 6.799 6.841 6.716 6.924 708,165 6.8130 0.61%
2006-12-11 0 1.630 1.630 1.640 1.620 1.730 6,496,000 10,837,520 1.6683 6.758 6.758 6.799 6.716 7.172 1,566,840 6.9168 -4.12%
2006-12-08 0 1.700 1.700 1.710 1.680 1.780 16,185,600 27,868,668 1.7218 7.048 7.048 7.090 6.965 7.380 3,903,978 7.1385 -2.30%
2006-12-07 0 1.740 1.730 1.740 1.620 1.830 48,692,040 83,668,574 1.7183 7.214 7.172 7.214 6.716 7.587 11,744,554 7.1240 10.83%
2006-12-06 0 1.570 1.560 1.570 1.510 1.610 12,884,000 20,230,240 1.5702 6.509 6.468 6.509 6.260 6.675 3,107,630 6.5099 2.61%
2006-12-05 0 1.530 1.520 1.530 1.480 1.530 5,023,040 7,549,621 1.5030 6.343 6.302 6.343 6.136 6.343 1,211,561 6.2313 4.08%
2006-12-04 0 1.470 1.470 1.480 1.410 1.490 2,088,000 3,059,120 1.4651 6.095 6.095 6.136 5.846 6.177 503,627 6.0742 4.26%
2006-12-01 0 1.410 1.410 1.420 1.390 1.410 1,216,000 1,711,720 1.4077 5.846 5.846 5.887 5.763 5.846 293,300 5.8361 0.00%
2006-11-30 0 1.410 1.410 1.420 1.390 1.440 2,588,000 3,644,520 1.4082 5.846 5.846 5.887 5.763 5.970 624,227 5.8384 -0.70%
2006-11-29 0 1.420 1.420 1.430 1.390 1.440 3,284,000 4,662,840 1.4199 5.887 5.887 5.929 5.763 5.970 792,103 5.8867 2.16%
2006-11-28 0 1.390 1.380 1.400 1.380 1.450 4,332,000 6,102,400 1.4087 5.763 5.721 5.804 5.721 6.012 1,044,881 5.8403 -4.79%
2006-11-27 0 1.460 1.460 1.470 1.440 1.480 1,830,000 2,660,400 1.4538 6.053 6.053 6.095 5.970 6.136 441,397 6.0272 0.69%
2006-11-24 0 1.450 1.450 1.460 1.420 1.470 3,968,000 5,737,320 1.4459 6.012 6.012 6.053 5.887 6.095 957,084 5.9946 -1.36%
2006-11-23 0 1.470 1.460 1.470 1.470 1.500 2,372,000 3,507,160 1.4786 6.095 6.053 6.095 6.095 6.219 572,128 6.1300 -1.34%
2006-11-22 0 1.490 1.490 1.500 1.470 1.530 7,112,000 10,578,720 1.4874 6.177 6.177 6.219 6.095 6.343 1,715,419 6.1668 -0.67%
2006-11-21 0 1.500 1.500 1.510 1.480 1.590 5,408,000 8,258,200 1.5270 6.219 6.219 6.260 6.136 6.592 1,304,413 6.3310 -5.66%
2006-11-20 0 1.590 1.580 1.600 1.580 1.620 1,632,000 2,599,680 1.5929 6.592 6.551 6.633 6.551 6.716 393,640 6.6042 0.00%
2006-11-17 0 1.590 1.590 1.600 1.580 1.650 2,268,000 3,620,680 1.5964 6.592 6.592 6.633 6.551 6.841 547,043 6.6186 -1.85%
2006-11-16 0 1.620 1.600 1.620 1.570 1.670 6,844,000 11,077,640 1.6186 6.716 6.633 6.716 6.509 6.924 1,650,778 6.7106 -1.22%
2006-11-15 0 1.640 1.640 1.650 1.550 1.660 10,292,000 16,658,120 1.6186 6.799 6.799 6.841 6.426 6.882 2,482,438 6.7104 4.46%
2006-11-14 0 1.570 1.560 1.570 1.560 1.600 2,444,000 3,863,120 1.5807 6.509 6.468 6.509 6.468 6.633 589,494 6.5533 -0.63%
2006-11-13 0 1.580 1.570 1.580 1.550 1.620 1,272,000 2,019,280 1.5875 6.551 6.509 6.551 6.426 6.716 306,807 6.5816 0.64%
2006-11-10 0 1.570 1.550 1.580 1.540 1.600 2,340,000 3,661,360 1.5647 6.509 6.426 6.551 6.385 6.633 564,410 6.4871 -0.63%
2006-11-09 0 1.580 1.570 1.580 1.560 1.610 1,916,000 3,029,880 1.5814 6.551 6.509 6.551 6.468 6.675 462,141 6.5562 1.94%
2006-11-08 0 1.550 1.550 1.560 1.550 1.640 3,812,000 6,057,720 1.5891 6.426 6.426 6.468 6.426 6.799 919,457 6.5884 -5.49%
2006-11-07 0 1.640 1.630 1.640 1.630 1.680 10,888,000 18,025,720 1.6556 6.799 6.758 6.799 6.758 6.965 2,626,193 6.8638 3.14%
2006-11-06 0 1.590 1.580 1.590 1.500 1.590 8,052,000 12,606,920 1.5657 6.592 6.551 6.592 6.219 6.592 1,942,148 6.4912 5.30%
2006-11-03 0 1.510 1.510 1.520 1.510 1.570 3,492,000 5,337,440 1.5285 6.260 6.260 6.302 6.260 6.509 842,273 6.3369 0.00%
2006-11-02 0 1.510 1.500 1.510 1.500 1.520 1,100,000 1,664,240 1.5129 6.260 6.219 6.260 6.219 6.302 265,321 6.2726 0.67%
2006-11-01 0 1.500 1.490 1.500 1.500 1.610 5,812,000 9,038,840 1.5552 6.219 6.177 6.219 6.219 6.675 1,401,858 6.4478 -2.60%
2006-10-31 0 1.540 1.550 1.560 1.420 1.550 6,658,000 10,017,760 1.5046 6.385 6.426 6.468 5.887 6.426 1,605,914 6.2380 6.94%
2006-10-27 0 1.440 1.430 1.440 1.410 1.460 3,560,000 5,108,640 1.4350 5.970 5.929 5.970 5.846 6.053 858,674 5.9494 2.13%
2006-10-26 0 1.410 1.410 1.420 1.410 1.440 628,000 892,560 1.4213 5.846 5.846 5.887 5.846 5.970 151,474 5.8925 0.00%
2006-10-25 0 1.410 1.410 1.420 1.400 1.470 2,616,000 3,680,280 1.4068 5.846 5.846 5.887 5.804 6.095 630,981 5.8326 -2.76%
2006-10-24 0 1.450 1.440 1.460 1.420 1.460 1,868,000 2,708,680 1.4500 6.012 5.970 6.053 5.887 6.053 450,563 6.0118 2.84%
2006-10-23 0 1.410 1.410 1.420 1.410 1.430 788,000 1,122,080 1.4240 5.846 5.846 5.887 5.846 5.929 190,066 5.9036 -1.40%
2006-10-20 0 1.430 1.430 1.450 1.420 1.450 2,584,000 3,717,560 1.4387 5.929 5.929 6.012 5.887 6.012 623,263 5.9647 0.00%
2006-10-19 0 1.430 1.420 1.430 1.410 1.430 612,000 873,000 1.4265 5.929 5.887 5.929 5.846 5.929 147,615 5.9140 0.00%
2006-10-18 0 1.430 1.420 1.430 1.400 1.460 2,664,000 3,801,960 1.4272 5.929 5.887 5.929 5.804 6.053 642,559 5.9169 -1.38%
2006-10-17 0 1.450 1.450 1.460 1.440 1.490 1,064,000 1,556,080 1.4625 6.012 6.012 6.053 5.970 6.177 256,638 6.0633 -1.36%
2006-10-16 0 1.470 1.460 1.480 1.460 1.510 636,000 943,080 1.4828 6.095 6.053 6.136 6.053 6.260 153,404 6.1477 0.68%
2006-10-13 0 1.460 1.450 1.460 1.450 1.500 1,392,000 2,043,160 1.4678 6.053 6.012 6.053 6.012 6.219 335,751 6.0853 -0.68%
2006-10-12 0 1.470 1.470 1.480 1.450 1.530 2,458,000 3,663,640 1.4905 6.095 6.095 6.136 6.012 6.343 592,871 6.1795 -2.00%
2006-10-11 0 1.500 1.490 1.500 1.400 1.500 4,524,000 6,606,800 1.4604 6.219 6.177 6.219 5.804 6.219 1,091,192 6.0547 9.49%
2006-10-10 0 1.370 1.370 1.390 1.350 1.410 1,800,000 2,488,440 1.3825 5.680 5.680 5.763 5.597 5.846 434,161 5.7316 0.00%
2006-10-09 0 1.370 1.360 1.370 1.360 1.480 3,891,000 5,400,400 1.3879 5.680 5.638 5.680 5.638 6.136 938,512 5.7542 -6.16%
2006-10-06 0 1.460 1.460 1.470 1.440 1.500 656,000 953,680 1.4538 6.053 6.053 6.095 5.970 6.219 158,228 6.0273 0.69%
2006-10-05 0 1.450 1.440 1.460 1.440 1.500 1,248,000 1,825,600 1.4628 6.012 5.970 6.053 5.970 6.219 301,018 6.0647 -2.03%
2006-10-04 0 1.480 1.470 1.480 1.470 1.510 764,000 1,139,100 1.4910 6.136 6.095 6.136 6.095 6.260 184,277 6.1814 -2.63%
2006-10-03 0 1.520 1.500 1.520 1.500 1.520 309,000 468,480 1.5161 6.302 6.219 6.302 6.219 6.302 74,531 6.2857 0.66%
2006-09-29 0 1.510 1.510 1.520 1.480 1.550 1,500,000 2,257,480 1.5050 6.260 6.260 6.302 6.136 6.426 361,801 6.2396 -1.95%
2006-09-28 0 1.540 1.530 1.540 1.480 1.550 2,357,000 3,564,060 1.5121 6.385 6.343 6.385 6.136 6.426 568,510 6.2691 5.48%
2006-09-27 0 1.460 1.440 1.460 1.400 1.500 3,434,000 4,996,660 1.4551 6.053 5.970 6.053 5.804 6.219 828,283 6.0326 -1.35%
2006-09-26 0 1.480 1.470 1.490 1.480 1.560 3,972,000 6,003,520 1.5115 6.136 6.095 6.177 6.136 6.468 958,049 6.2664 -5.73%
2006-09-25 0 1.570 1.570 1.580 1.560 1.600 1,424,000 2,236,760 1.5708 6.509 6.509 6.551 6.468 6.633 343,470 6.5122 -1.26%
2006-09-22 0 1.590 1.590 1.600 1.590 1.630 1,464,000 2,346,160 1.6026 6.592 6.592 6.633 6.592 6.758 353,118 6.6441 -1.24%
2006-09-21 0 1.610 1.600 1.610 1.580 1.620 1,953,000 3,125,900 1.6006 6.675 6.633 6.675 6.551 6.716 471,065 6.6358 2.55%
2006-09-20 0 1.570 1.570 1.580 1.540 1.620 3,524,000 5,548,040 1.5744 6.509 6.509 6.551 6.385 6.716 849,991 6.5272 -1.87%
2006-09-19 0 1.600 1.590 1.610 1.590 1.660 3,372,000 5,444,320 1.6146 6.633 6.592 6.675 6.592 6.882 813,329 6.6939 -3.03%
2006-09-18 0 1.650 1.650 1.670 1.640 1.700 2,088,000 3,483,080 1.6681 6.841 6.841 6.924 6.799 7.048 503,627 6.9160 -0.60%
2006-09-15 0 1.660 1.650 1.670 1.650 1.700 1,356,000 2,261,800 1.6680 6.882 6.841 6.924 6.841 7.048 327,068 6.9154 -0.60%
2006-09-14 0 1.670 1.670 1.680 1.660 1.710 3,662,360 6,168,167 1.6842 6.924 6.924 6.965 6.882 7.090 883,364 6.9826 1.83%
2006-09-13 0 1.650 1.640 1.660 1.650 1.720 2,280,000 3,807,400 1.6699 6.799 6.758 6.841 6.799 7.088 553,291 6.8814 -1.79%
2006-09-12 0 1.680 1.670 1.680 1.630 1.690 3,280,000 5,473,120 1.6686 6.923 6.882 6.923 6.717 6.964 795,962 6.8761 3.07%
2006-09-11 0 1.630 1.620 1.630 1.600 1.680 3,120,000 5,103,280 1.6357 6.717 6.676 6.717 6.593 6.923 757,135 6.7403 -2.98%
2006-09-08 0 1.680 1.670 1.680 1.660 1.750 6,760,000 11,448,040 1.6935 6.923 6.882 6.923 6.841 7.211 1,640,459 6.9786 -4.00%
2006-09-07 0 1.750 1.740 1.750 1.740 1.770 2,252,000 3,957,960 1.7575 7.211 7.170 7.211 7.170 7.294 546,496 7.2424 -1.13%
2006-09-06 0 1.770 1.760 1.770 1.750 1.800 2,860,000 5,050,960 1.7661 7.294 7.253 7.294 7.211 7.417 694,040 7.2776 -1.67%
2006-09-05 0 1.800 1.790 1.800 1.750 1.800 2,620,000 4,639,520 1.7708 7.417 7.376 7.417 7.211 7.417 635,799 7.2971 1.12%
2006-09-04 0 1.780 1.790 1.800 1.750 1.810 3,372,000 5,987,800 1.7757 7.335 7.376 7.417 7.211 7.459 818,288 7.3175 -1.11%
2006-09-01 0 1.800 1.800 1.810 1.780 1.880 6,543,000 11,907,740 1.8199 7.417 7.417 7.459 7.335 7.747 1,587,799 7.4995 -1.10%
2006-08-31 0 1.820 1.810 1.820 1.800 1.920 8,964,000 16,724,760 1.8658 7.500 7.459 7.500 7.417 7.912 2,175,307 7.6885 -0.55%
2006-08-30 0 1.830 1.820 1.830 1.800 1.860 3,180,000 5,834,720 1.8348 7.541 7.500 7.541 7.417 7.665 771,695 7.5609 1.67%
2006-08-29 0 1.800 1.790 1.810 1.790 1.820 816,000 1,468,520 1.7997 7.417 7.376 7.459 7.376 7.500 198,020 7.4160 0.56%
2006-08-28 0 1.790 1.800 1.810 1.790 1.810 884,000 1,590,760 1.7995 7.376 7.417 7.459 7.376 7.459 214,522 7.4154 1.13%
2006-08-25 0 1.770 1.750 1.770 1.750 1.820 1,532,000 2,741,680 1.7896 7.294 7.211 7.294 7.211 7.500 371,773 7.3746 0.57%
2006-08-24 0 1.760 1.760 1.770 1.730 1.780 1,932,000 3,398,280 1.7589 7.253 7.253 7.294 7.129 7.335 468,841 7.2483 -1.68%
2006-08-23 0 1.790 1.760 1.790 1.760 1.820 1,760,000 3,158,400 1.7945 7.376 7.253 7.376 7.253 7.500 427,102 7.3950 -1.10%
2006-08-22 0 1.810 1.800 1.820 1.800 1.810 384,000 692,720 1.8040 7.459 7.417 7.500 7.417 7.459 93,186 7.4337 0.56%
2006-08-21 0 1.800 1.790 1.800 1.790 1.830 1,356,000 2,444,760 1.8029 7.417 7.376 7.417 7.376 7.541 329,062 7.4295 -1.10%
2006-08-18 0 1.820 1.820 1.830 1.790 1.840 1,508,000 2,754,560 1.8266 7.500 7.500 7.541 7.376 7.582 365,949 7.5272 1.11%
2006-08-17 0 1.800 1.800 1.820 1.800 1.850 1,828,000 3,329,760 1.8215 7.417 7.417 7.500 7.417 7.623 443,603 7.5062 0.00%
2006-08-16 0 1.800 1.780 1.800 1.770 1.800 1,300,000 2,323,240 1.7871 7.417 7.335 7.417 7.294 7.417 315,473 7.3643 0.56%
2006-08-15 0 1.790 1.780 1.800 1.780 1.820 496,000 892,080 1.7985 7.376 7.335 7.417 7.335 7.500 120,365 7.4115 -1.65%
2006-08-14 0 1.820 1.820 1.830 1.810 1.850 812,000 1,483,560 1.8270 7.500 7.500 7.541 7.459 7.623 197,049 7.5289 -1.09%
2006-08-11 0 1.840 1.810 1.840 1.810 1.900 5,940,000 11,079,040 1.8652 7.582 7.459 7.582 7.459 7.830 1,441,468 7.6859 1.66%
2006-08-10 0 1.810 1.790 1.810 1.780 1.820 1,424,000 2,569,880 1.8047 7.459 7.376 7.459 7.335 7.500 345,564 7.4368 1.12%
2006-08-09 0 1.790 1.780 1.790 1.740 1.830 1,156,000 2,086,120 1.8046 7.376 7.335 7.376 7.170 7.541 280,528 7.4364 2.29%
2006-08-08 0 1.750 1.740 1.760 1.740 1.770 540,000 945,720 1.7513 7.211 7.170 7.253 7.170 7.294 131,043 7.2169 0.00%
2006-08-07 0 1.750 1.750 1.760 1.730 1.780 656,000 1,146,200 1.7473 7.211 7.211 7.253 7.129 7.335 159,192 7.2001 0.00%
2006-08-04 0 1.750 1.750 1.770 1.750 1.790 1,372,000 2,425,840 1.7681 7.211 7.211 7.294 7.211 7.376 332,945 7.2860 -2.78%
2006-08-03 0 1.800 1.790 1.810 1.780 1.810 832,000 1,497,200 1.7995 7.417 7.376 7.459 7.335 7.459 201,903 7.4155 -0.55%
2006-08-02 0 1.810 1.800 1.810 1.780 1.810 572,000 1,028,360 1.7978 7.459 7.417 7.459 7.335 7.459 138,808 7.4085 0.56%
2006-08-01 0 1.800 1.780 1.800 1.750 1.800 1,364,000 2,425,440 1.7782 7.417 7.335 7.417 7.211 7.417 331,004 7.3275 1.69%
2006-07-31 0 1.770 1.770 1.780 1.770 1.830 1,292,000 2,321,840 1.7971 7.294 7.294 7.335 7.294 7.541 313,531 7.4054 -1.67%
2006-07-28 0 1.800 1.790 1.810 1.770 1.840 1,848,000 3,327,760 1.8007 7.417 7.376 7.459 7.294 7.582 448,457 7.4205 -1.64%
2006-07-27 0 1.830 1.820 1.830 1.820 1.850 1,404,000 2,572,560 1.8323 7.541 7.500 7.541 7.500 7.623 340,711 7.5506 -0.54%
2006-07-26 0 1.840 1.830 1.840 1.820 1.850 888,000 1,632,120 1.8380 7.582 7.541 7.582 7.500 7.623 215,492 7.5739 -0.54%
2006-07-25 0 1.850 1.840 1.850 1.840 1.910 2,624,000 4,888,760 1.8631 7.623 7.582 7.623 7.582 7.871 636,770 7.6774 -1.60%
2006-07-24 0 1.880 1.880 1.900 1.850 1.940 5,060,000 9,608,640 1.8989 7.747 7.747 7.830 7.623 7.994 1,227,917 7.8252 1.08%
2006-07-21 0 1.860 1.840 1.850 1.760 1.920 9,564,000 17,873,480 1.8688 7.665 7.582 7.623 7.253 7.912 2,320,910 7.7011 3.33%
2006-07-20 0 1.800 1.790 1.800 1.760 1.830 1,972,000 3,530,600 1.7904 7.417 7.376 7.417 7.253 7.541 478,548 7.3777 1.12%
2006-07-19 0 1.780 1.780 1.790 1.770 1.810 872,000 1,554,840 1.7831 7.335 7.335 7.376 7.294 7.459 211,609 7.3477 -1.11%
2006-07-18 0 1.800 1.770 1.810 1.780 1.840 1,416,000 2,563,520 1.8104 7.417 7.294 7.459 7.335 7.582 343,623 7.4603 1.12%
2006-07-17 0 1.780 1.780 1.790 1.750 1.790 472,000 839,080 1.7777 7.335 7.335 7.376 7.211 7.376 114,541 7.3256 -1.11%
2006-07-14 0 1.800 1.790 1.800 1.720 1.810 1,528,000 2,728,800 1.7859 7.417 7.376 7.417 7.088 7.459 370,802 7.3592 -1.64%
2006-07-13 0 1.830 1.830 1.840 1.830 1.920 2,588,000 4,851,920 1.8748 7.541 7.541 7.582 7.541 7.912 628,034 7.7256 -4.19%
2006-07-12 0 1.910 1.900 1.910 1.880 1.930 1,872,000 3,561,920 1.9027 7.871 7.830 7.871 7.747 7.953 454,281 7.8408 0.53%
2006-07-11 0 1.900 1.890 1.900 1.890 1.920 3,016,000 5,722,400 1.8973 7.830 7.788 7.830 7.788 7.912 731,897 7.8186 0.00%
2006-07-10 0 1.900 1.900 1.910 1.800 1.930 5,246,000 9,803,160 1.8687 7.830 7.830 7.871 7.417 7.953 1,273,054 7.7005 3.26%
2006-07-07 0 1.840 1.840 1.850 1.780 1.850 3,628,000 6,579,320 1.8135 7.582 7.582 7.623 7.335 7.623 880,412 7.4730 2.79%
2006-07-06 0 1.790 1.790 1.800 1.750 1.800 808,000 1,435,320 1.7764 7.376 7.376 7.417 7.211 7.417 196,079 7.3201 1.70%
2006-07-05 0 1.760 1.750 1.770 1.760 1.850 2,440,000 4,377,200 1.7939 7.253 7.211 7.294 7.253 7.623 592,118 7.3924 -3.83%
2006-07-04 0 1.830 1.830 1.850 1.710 1.840 3,904,000 6,935,400 1.7765 7.541 7.541 7.623 7.047 7.582 947,389 7.3205 6.40%
2006-07-03 0 1.720 1.720 1.730 1.710 1.750 928,000 1,601,200 1.7254 7.088 7.088 7.129 7.047 7.211 225,199 7.1102 0.00%
2006-06-30 0 1.720 1.710 1.720 1.710 1.750 1,472,000 2,546,000 1.7296 7.088 7.047 7.088 7.047 7.211 357,212 7.1274 0.58%
2006-06-29 0 1.710 1.700 1.710 1.650 1.710 2,044,000 3,442,400 1.6841 7.047 7.005 7.047 6.799 7.047 496,020 6.9400 2.40%
2006-06-28 0 1.670 1.660 1.690 1.650 1.680 1,116,000 1,862,360 1.6688 6.882 6.841 6.964 6.799 6.923 270,821 6.8767 -0.60%
2006-06-27 0 1.680 1.670 1.690 1.670 1.700 564,000 946,160 1.6776 6.923 6.882 6.964 6.882 7.005 136,867 6.9130 0.60%
2006-06-26 0 1.670 1.670 1.680 1.650 1.680 748,000 1,248,080 1.6686 6.882 6.882 6.923 6.799 6.923 181,518 6.8758 1.83%
2006-06-23 0 1.640 1.640 1.660 1.610 1.660 364,000 596,760 1.6395 6.758 6.758 6.841 6.634 6.841 88,332 6.7558 -1.80%
2006-06-22 0 1.670 1.640 1.670 1.640 1.700 2,060,000 3,429,080 1.6646 6.882 6.758 6.882 6.758 7.005 499,903 6.8595 0.00%
2006-06-21 0 1.670 1.650 1.680 1.650 1.670 596,000 987,200 1.6564 6.882 6.799 6.923 6.799 6.882 144,632 6.8256 0.60%
2006-06-20 0 1.660 1.650 1.660 1.640 1.670 440,000 727,160 1.6526 6.841 6.799 6.841 6.758 6.882 106,775 6.8102 -0.60%
2006-06-19 0 1.670 1.650 1.670 1.660 1.690 828,000 1,384,280 1.6718 6.882 6.799 6.882 6.841 6.964 200,932 6.8893 -1.76%
2006-06-16 0 1.700 1.690 1.700 1.690 1.720 1,592,000 2,720,400 1.7088 7.005 6.964 7.005 6.964 7.088 386,333 7.0416 3.03%
2006-06-15 0 1.650 1.650 1.660 1.630 1.690 1,252,000 2,070,000 1.6534 6.799 6.799 6.841 6.717 6.964 303,825 6.8131 1.85%
2006-06-14 0 1.620 1.610 1.620 1.610 1.650 3,320,000 5,396,720 1.6255 6.676 6.634 6.676 6.634 6.799 805,669 6.6984 -1.22%
2006-06-13 0 1.640 1.640 1.660 1.600 1.680 2,756,000 4,495,240 1.6311 6.758 6.758 6.841 6.593 6.923 668,802 6.7213 -4.09%
2006-06-12 0 1.710 1.700 1.720 1.650 1.760 3,004,000 5,102,520 1.6986 7.047 7.005 7.088 6.799 7.253 728,985 6.9995 -2.84%
2006-06-09 0 1.760 1.760 1.770 1.730 1.790 1,932,000 3,402,720 1.7612 7.253 7.253 7.294 7.129 7.376 468,841 7.2577 1.73%
2006-06-08 0 1.730 1.720 1.730 1.680 1.780 4,478,000 7,749,340 1.7305 7.129 7.088 7.129 6.923 7.335 1,086,683 7.1312 -4.95%
2006-06-07 0 1.820 1.810 1.820 1.810 1.950 3,720,000 6,943,440 1.8665 7.500 7.459 7.500 7.459 8.036 902,738 7.6915 -3.70%
2006-06-06 0 1.890 1.890 1.900 1.720 1.950 5,918,000 10,859,080 1.8349 7.788 7.788 7.830 7.088 8.036 1,436,130 7.5614 5.59%
2006-06-05 0 1.790 1.780 1.800 1.690 1.800 2,957,539 5,248,121 1.7745 7.376 7.335 7.417 6.964 7.417 717,710 7.3123 5.29%
2006-06-02 0 1.700 1.700 1.710 1.690 1.720 2,209,040 3,768,617 1.7060 7.005 7.005 7.047 6.964 7.088 536,071 7.0301 0.59%
2006-06-01 0 1.690 1.690 1.700 1.680 1.750 1,968,000 3,383,400 1.7192 6.964 6.964 7.005 6.923 7.211 477,577 7.0845 -4.52%
2006-05-30 0 1.770 1.760 1.780 1.700 1.770 2,392,000 4,180,920 1.7479 7.294 7.253 7.335 7.005 7.294 580,470 7.2026 4.12%
2006-05-29 0 1.700 1.710 1.720 1.650 1.730 2,468,000 4,177,160 1.6925 7.005 7.047 7.088 6.799 7.129 598,913 6.9746 4.94%
2006-05-26 0 1.620 1.620 1.630 1.620 1.670 2,360,000 3,880,240 1.6442 6.676 6.676 6.717 6.676 6.882 572,705 6.7753 0.62%
2006-05-25 0 1.610 1.610 1.620 1.610 1.690 3,660,000 5,988,840 1.6363 6.634 6.634 6.676 6.634 6.964 888,177 6.7428 -4.17%
2006-05-24 0 1.680 1.680 1.690 1.660 1.740 2,180,000 3,684,200 1.6900 6.923 6.923 6.964 6.841 7.170 529,024 6.9641 -1.18%
2006-05-23 0 1.700 1.690 1.710 1.650 1.740 2,340,000 3,973,280 1.6980 7.005 6.964 7.047 6.799 7.170 567,851 6.9970 -3.41%
2006-05-22 0 1.760 1.740 1.760 1.720 1.850 3,622,000 6,483,140 1.7899 7.253 7.170 7.253 7.088 7.623 878,956 7.3760 -6.38%
2006-05-19 0 1.880 1.860 1.880 1.850 1.890 1,292,000 2,421,080 1.8739 7.747 7.665 7.747 7.623 7.788 313,531 7.7220 1.08%
2006-05-18 0 1.860 1.850 1.860 1.830 1.900 2,386,000 4,453,120 1.8664 7.665 7.623 7.665 7.541 7.830 579,014 7.6909 -4.12%
2006-05-17 0 1.940 1.940 1.950 1.860 1.950 2,272,000 4,380,360 1.9280 7.994 7.994 8.036 7.665 8.036 551,349 7.9448 4.30%
2006-05-16 0 1.860 1.850 1.870 1.820 1.910 2,112,000 3,942,080 1.8665 7.665 7.623 7.706 7.500 7.871 512,522 7.6915 -1.59%
2006-05-15 0 1.890 1.890 1.900 1.880 1.920 2,036,000 3,867,720 1.8997 7.788 7.788 7.830 7.747 7.912 494,079 7.8281 -2.07%
2006-05-12 0 1.930 1.930 1.940 1.890 1.950 1,966,035 3,797,907 1.9318 7.953 7.953 7.994 7.788 8.036 477,101 7.9604 0.52%
2006-05-11 0 1.940 1.930 1.940 1.930 1.970 1,248,000 2,428,880 1.9462 7.912 7.871 7.912 7.871 8.034 306,009 7.9373 -0.51%
2006-05-10 0 1.950 1.950 1.970 1.900 2.000 3,784,000 7,388,640 1.9526 7.953 7.953 8.034 7.749 8.157 927,834 7.9633 -1.02%
2006-05-09 0 1.970 1.970 1.980 1.970 2.000 2,648,000 5,250,560 1.9828 8.034 8.034 8.075 8.034 8.157 649,288 8.0866 -1.01%
2006-05-08 0 1.990 1.990 2.000 1.990 2.100 4,652,000 9,373,800 2.0150 8.116 8.116 8.157 8.116 8.564 1,140,667 8.2178 -1.73%
2006-05-04 0 2.025 2.000 2.025 1.970 2.050 4,980,000 9,983,000 2.0046 8.259 8.157 8.259 8.034 8.361 1,221,092 8.1755 1.25%
2006-05-03 0 2.000 2.000 2.025 1.960 2.025 9,460,000 19,024,980 2.0111 8.157 8.157 8.259 7.993 8.259 2,319,585 8.2019 2.04%
2006-05-02 0 1.960 1.950 1.960 1.850 1.960 4,904,000 9,435,720 1.9241 7.993 7.953 7.993 7.545 7.993 1,202,457 7.8470 4.81%
2006-04-28 0 1.870 1.870 1.880 1.760 1.890 3,360,000 6,219,320 1.8510 7.626 7.626 7.667 7.178 7.708 823,870 7.5489 -0.53%
2006-04-27 0 1.880 1.870 1.880 1.840 1.880 2,112,000 3,944,040 1.8674 7.667 7.626 7.667 7.504 7.667 517,861 7.6160 1.08%
2006-04-26 0 1.860 1.850 1.860 1.780 1.880 5,628,000 10,246,640 1.8207 7.586 7.545 7.586 7.259 7.667 1,379,981 7.4252 0.54%
2006-04-25 0 1.850 1.860 1.870 1.820 1.930 5,528,000 10,295,520 1.8624 7.545 7.586 7.626 7.423 7.871 1,355,461 7.5956 -3.65%
2006-04-24 0 1.920 1.920 1.930 1.870 2.000 4,248,000 8,169,800 1.9232 7.830 7.830 7.871 7.626 8.157 1,041,606 7.8435 -2.04%
2006-04-21 0 1.960 1.940 1.970 1.930 2.075 15,644,000 31,547,000 2.0166 7.993 7.912 8.034 7.871 8.463 3,835,897 8.2242 -1.01%
2006-04-20 0 1.980 1.980 1.990 1.910 1.990 8,548,000 16,821,800 1.9679 8.075 8.075 8.116 7.790 8.116 2,095,963 8.0258 2.59%
2006-04-19 0 1.930 1.930 1.940 1.920 2.050 10,634,000 20,920,140 1.9673 7.871 7.871 7.912 7.830 8.361 2,607,449 8.0232 -3.02%
2006-04-18 0 1.990 1.980 1.990 1.850 1.990 12,924,000 25,038,440 1.9374 8.116 8.075 8.116 7.545 8.116 3,168,955 7.9012 3.65%
2006-04-13 0 1.920 1.910 1.920 1.880 2.100 18,702,000 36,794,570 1.9674 7.830 7.790 7.830 7.667 8.564 4,585,717 8.0237 -7.47%
2006-04-12 0 2.075 2.050 2.075 1.900 2.350 30,042,000 63,332,820 2.1081 8.463 8.361 8.463 7.749 9.584 7,366,276 8.5977 -6.74%
2006-04-11 0 2.225 2.200 2.225 2.150 2.250 10,560,000 23,156,100 2.1928 9.074 8.972 9.074 8.768 9.176 2,589,304 8.9430 -1.11%
2006-04-10 0 2.250 2.225 2.250 2.200 2.325 9,036,000 20,473,000 2.2657 9.176 9.074 9.176 8.972 9.482 2,215,620 9.2403 -3.23%
2006-04-07 0 2.325 2.325 2.350 2.300 2.400 8,440,000 19,775,700 2.3431 9.482 9.482 9.584 9.380 9.788 2,069,482 9.5559 -4.12%
2006-04-06 0 2.425 2.400 2.425 2.225 2.450 24,196,000 57,677,200 2.3837 9.890 9.788 9.890 9.074 9.992 5,932,841 9.7217 5.43%
2006-04-04 0 2.300 2.300 2.325 2.000 2.325 46,188,000 100,186,100 2.1691 9.380 9.380 9.482 8.157 9.482 11,325,263 8.8462 17.95%
2006-04-03 0 1.950 1.940 1.950 1.820 1.950 19,802,000 37,635,500 1.9006 7.953 7.912 7.953 7.423 7.953 4,855,436 7.7512 7.73%
2006-03-31 0 1.810 1.800 1.810 1.770 1.820 5,524,000 9,891,320 1.7906 7.382 7.341 7.382 7.219 7.423 1,354,481 7.3027 0.00%
2006-03-30 0 1.810 1.810 1.820 1.810 1.880 16,636,000 30,846,080 1.8542 7.382 7.382 7.423 7.382 7.667 4,079,135 7.5619 1.12%
2006-03-29 0 1.790 1.790 1.800 1.760 1.810 3,408,000 6,091,120 1.7873 7.300 7.300 7.341 7.178 7.382 835,639 7.2892 0.00%
2006-03-28 0 1.790 1.780 1.800 1.780 1.840 7,436,000 13,426,280 1.8056 7.300 7.259 7.341 7.259 7.504 1,823,302 7.3637 -0.56%
2006-03-27 0 1.800 1.780 1.810 1.770 1.850 6,376,000 11,393,440 1.7869 7.341 7.259 7.382 7.219 7.545 1,563,390 7.2876 0.00%
2006-03-24 0 1.800 1.800 1.810 1.770 1.860 4,237,000 7,629,130 1.8006 7.341 7.341 7.382 7.219 7.586 1,038,909 7.3434 -1.64%
2006-03-23 0 1.830 1.830 1.840 1.810 1.920 11,616,000 21,737,400 1.8713 7.463 7.463 7.504 7.382 7.830 2,848,235 7.6319 -0.54%
2006-03-22 0 1.840 1.840 1.850 1.730 1.860 33,228,000 60,494,880 1.8206 7.504 7.504 7.545 7.055 7.586 8,147,481 7.4250 5.14%
2006-03-21 0 1.750 1.740 1.750 1.670 1.750 8,132,000 13,991,920 1.7206 7.137 7.096 7.137 6.811 7.137 1,993,960 7.0172 4.17%
2006-03-20 0 1.680 1.680 1.690 1.680 1.760 11,510,000 19,824,960 1.7224 6.852 6.852 6.892 6.852 7.178 2,822,243 7.0245 -2.33%
2006-03-17 0 1.720 1.720 1.740 1.650 1.770 19,964,000 34,355,720 1.7209 7.015 7.015 7.096 6.729 7.219 4,895,158 7.0183 4.24%
2006-03-16 0 1.650 1.640 1.650 1.610 1.670 12,848,000 21,093,960 1.6418 6.729 6.688 6.729 6.566 6.811 3,150,320 6.6958 3.12%
2006-03-15 0 1.600 1.590 1.600 1.530 1.610 5,604,000 8,800,720 1.5704 6.525 6.485 6.525 6.240 6.566 1,374,097 6.4047 5.26%
2006-03-14 0 1.520 1.520 1.530 1.500 1.610 6,408,000 9,895,320 1.5442 6.199 6.199 6.240 6.117 6.566 1,571,237 6.2978 -4.40%
2006-03-13 0 1.590 1.590 1.600 1.580 1.640 1,552,500 2,478,635 1.5965 6.485 6.485 6.525 6.444 6.688 380,672 6.5112 -0.62%
2006-03-10 0 1.600 1.590 1.600 1.600 1.640 2,228,000 3,576,280 1.6052 6.525 6.485 6.525 6.525 6.688 546,304 6.5463 -0.62%
2006-03-09 0 1.610 1.610 1.620 1.590 1.660 5,436,000 8,743,000 1.6084 6.566 6.566 6.607 6.485 6.770 1,332,903 6.5594 0.00%
2006-03-08 0 1.610 1.600 1.610 1.560 1.770 15,522,000 25,582,880 1.6482 6.566 6.525 6.566 6.362 7.219 3,805,983 6.7218 -2.42%
2006-03-07 0 1.650 1.650 1.660 1.650 1.700 3,860,000 6,429,400 1.6656 6.729 6.729 6.770 6.729 6.933 946,469 6.7930 -1.20%
2006-03-06 0 1.670 1.660 1.670 1.670 1.700 1,720,000 2,885,120 1.6774 6.811 6.770 6.811 6.811 6.933 421,743 6.8409 -1.18%
2006-03-03 0 1.690 1.690 1.700 1.660 1.710 3,228,000 5,435,400 1.6838 6.892 6.892 6.933 6.770 6.974 791,503 6.8672 -1.17%
2006-03-02 0 1.710 1.700 1.720 1.690 1.740 6,088,000 10,421,160 1.7118 6.974 6.933 7.015 6.892 7.096 1,492,773 6.9811 0.59%
2006-03-01 0 1.700 1.700 1.710 1.650 1.730 6,896,000 11,721,520 1.6998 6.933 6.933 6.974 6.729 7.055 1,690,894 6.9321 0.59%
2006-02-28 0 1.690 1.680 1.690 1.650 1.700 3,188,000 5,354,280 1.6795 6.892 6.852 6.892 6.729 6.933 781,695 6.8496 1.20%
2006-02-27 0 1.670 1.670 1.680 1.630 1.720 7,740,000 12,977,600 1.6767 6.811 6.811 6.852 6.648 7.015 1,897,842 6.8381 0.60%
2006-02-24 0 1.660 1.660 1.670 1.540 1.710 27,672,000 45,041,080 1.6277 6.770 6.770 6.811 6.281 6.974 6,785,154 6.6382 -3.49%
2006-02-23 0 1.720 1.720 1.730 1.710 1.800 8,076,000 14,117,440 1.7481 7.015 7.015 7.055 6.974 7.341 1,980,229 7.1292 -3.37%
2006-02-22 0 1.780 1.780 1.790 1.730 1.790 5,835,000 10,300,300 1.7653 7.259 7.259 7.300 7.055 7.300 1,430,738 7.1993 -0.56%
2006-02-21 0 1.790 1.790 1.800 1.740 1.920 19,196,000 34,906,560 1.8184 7.300 7.300 7.341 7.096 7.830 4,706,845 7.4161 -5.79%
2006-02-20 0 1.900 1.900 1.910 1.870 1.920 6,384,000 12,116,320 1.8979 7.749 7.749 7.790 7.626 7.830 1,565,352 7.7403 2.15%
2006-02-17 0 1.860 1.860 1.870 1.850 1.900 5,732,000 10,757,800 1.8768 7.586 7.586 7.626 7.545 7.749 1,405,482 7.6542 -1.06%
2006-02-16 0 1.880 1.880 1.890 1.880 1.940 6,768,000 12,872,760 1.9020 7.667 7.667 7.708 7.667 7.912 1,659,509 7.7570 -0.53%
2006-02-15 0 1.890 1.890 1.900 1.830 1.950 22,290,000 42,299,560 1.8977 7.708 7.708 7.749 7.463 7.953 5,465,491 7.7394 4.42%
2006-02-14 0 1.810 1.800 1.810 1.780 1.830 3,088,000 5,570,080 1.8038 7.382 7.341 7.382 7.259 7.463 757,175 7.3564 -0.55%
2006-02-13 0 1.820 1.810 1.820 1.790 1.870 10,212,000 18,586,240 1.8200 7.423 7.382 7.423 7.300 7.626 2,503,975 7.4227 -1.09%
2006-02-10 0 1.840 1.810 1.840 1.730 1.870 21,140,000 38,280,820 1.8108 7.504 7.382 7.504 7.055 7.626 5,183,512 7.3851 5.75%
2006-02-09 0 1.740 1.730 1.740 1.690 1.740 9,176,000 15,784,600 1.7202 7.096 7.055 7.096 6.892 7.096 2,249,948 7.0155 1.16%
2006-02-08 0 1.720 1.720 1.730 1.700 1.780 13,384,000 23,229,360 1.7356 7.015 7.015 7.055 6.933 7.259 3,281,747 7.0784 -2.82%
2006-02-07 0 1.770 1.760 1.770 1.730 1.850 17,303,000 30,786,200 1.7792 7.219 7.178 7.219 7.055 7.545 4,242,683 7.2563 -1.67%
2006-02-06 0 1.800 1.790 1.800 1.720 1.810 20,040,000 35,554,040 1.7742 7.341 7.300 7.341 7.015 7.382 4,913,793 7.2356 5.88%
2006-02-03 0 1.700 1.690 1.700 1.620 1.720 9,892,000 16,569,280 1.6750 6.933 6.892 6.933 6.607 7.015 2,425,511 6.8313 0.59%
2006-02-02 0 1.690 1.680 1.690 1.660 1.740 13,032,000 22,312,040 1.7121 6.892 6.852 6.892 6.770 7.096 3,195,437 6.9825 0.60%
2006-02-01 0 1.680 1.670 1.680 1.620 1.680 6,784,000 11,181,880 1.6483 6.852 6.811 6.852 6.607 6.852 1,663,432 6.7222 2.44%
2006-01-27 0 1.640 1.630 1.660 1.580 1.670 16,052,000 26,324,360 1.6399 6.688 6.648 6.770 6.444 6.811 3,935,938 6.6882 5.13%
2006-01-26 0 1.560 1.560 1.570 1.560 1.650 10,342,000 16,435,700 1.5892 6.362 6.362 6.403 6.362 6.729 2,535,851 6.4813 -3.11%
2006-01-25 0 1.610 1.600 1.620 1.600 1.670 13,652,000 22,389,480 1.6400 6.566 6.525 6.607 6.525 6.811 3,347,460 6.6885 -0.62%
2006-01-24 0 1.620 1.620 1.630 1.530 1.670 20,432,000 33,003,520 1.6153 6.607 6.607 6.648 6.240 6.811 5,009,911 6.5876 7.28%
2006-01-23 0 1.510 1.510 1.520 1.450 1.540 7,208,000 10,769,400 1.4941 6.158 6.158 6.199 5.914 6.281 1,767,396 6.0934 2.03%
2006-01-20 0 1.480 1.470 1.480 1.440 1.530 6,768,000 9,926,720 1.4667 6.036 5.995 6.036 5.873 6.240 1,659,509 5.9817 -1.99%
2006-01-19 0 1.510 1.500 1.510 1.470 1.530 6,990,000 10,537,800 1.5076 6.158 6.117 6.158 5.995 6.240 1,713,943 6.1483 4.14%
2006-01-18 0 1.450 1.440 1.450 1.430 1.480 9,652,000 13,946,400 1.4449 5.914 5.873 5.914 5.832 6.036 2,366,663 5.8929 -2.03%
2006-01-17 0 1.480 1.470 1.480 1.450 1.540 6,892,000 10,285,800 1.4924 6.036 5.995 6.036 5.914 6.281 1,689,913 6.0866 -3.90%
2006-01-16 0 1.540 1.540 1.550 1.520 1.560 4,156,000 6,383,560 1.5360 6.281 6.281 6.321 6.199 6.362 1,019,048 6.2642 0.00%
2006-01-13 0 1.540 1.530 1.540 1.460 1.550 7,978,000 12,090,160 1.5154 6.281 6.240 6.281 5.954 6.321 1,956,200 6.1804 5.48%
2006-01-12 0 1.460 1.450 1.470 1.410 1.510 12,232,000 17,926,360 1.4655 5.954 5.914 5.995 5.750 6.158 2,999,277 5.9769 0.00%
2006-01-11 0 1.460 1.460 1.470 1.450 1.560 12,996,000 19,517,680 1.5018 5.954 5.954 5.995 5.914 6.362 3,186,610 6.1249 -3.95%
2006-01-10 0 1.520 1.510 1.520 1.480 1.570 18,180,000 27,773,320 1.5277 6.199 6.158 6.199 6.036 6.403 4,457,722 6.2304 -3.80%
2006-01-09 0 1.580 1.580 1.590 1.560 1.700 26,904,000 43,924,440 1.6326 6.444 6.444 6.485 6.362 6.933 6,596,841 6.6584 -1.25%
2006-01-06 0 1.600 1.590 1.600 1.340 1.640 100,186,000 141,395,000 1.4113 6.525 6.485 6.525 5.465 6.688 24,565,533 5.7558 11.89%
2006-01-05 1 - - - - - 0 0 - 5.832 - - - - 0 - 0.00%
2006-01-04 1 - - - - - 0 0 - 5.832 - - - - 0 - 0.00%
2006-01-03 0 1.430 1.430 1.440 1.340 1.440 29,736,000 41,595,000 1.3988 5.832 5.832 5.873 5.465 5.873 7,291,245 5.7048 10.00%
2005-12-30 0 1.300 1.300 1.310 1.270 1.360 27,692,000 36,144,760 1.3052 5.302 5.302 5.343 5.179 5.547 6,790,058 5.3232 3.17%
2005-12-29 0 1.260 1.240 1.250 1.190 1.320 37,415,188 47,628,857 1.2730 5.139 5.057 5.098 4.853 5.383 9,174,176 5.1916 11.50%
2005-12-28 0 1.130 1.130 1.140 1.130 1.210 4,740,000 5,532,640 1.1672 4.608 4.608 4.649 4.608 4.935 1,162,244 4.7603 -2.59%
2005-12-23 0 1.160 1.150 1.160 1.150 1.270 10,492,000 12,700,400 1.2105 4.731 4.690 4.731 4.690 5.179 2,572,631 4.9367 -4.13%
2005-12-22 0 1.210 1.190 1.210 1.060 1.220 19,596,000 22,354,400 1.1408 4.935 4.853 4.935 4.323 4.976 4,804,925 4.6524 17.48%
2005-12-21 0 1.030 1.020 1.030 1.020 1.050 464,000 480,000 1.0345 4.201 4.160 4.201 4.160 4.282 113,772 4.2189 -1.90%
2005-12-20 0 1.050 1.010 1.050 1.010 1.060 2,604,000 2,683,640 1.0306 4.282 4.119 4.282 4.119 4.323 638,499 4.2030 0.96%
2005-12-19 0 1.040 1.030 1.050 1.030 1.090 2,220,000 2,348,520 1.0579 4.241 4.201 4.282 4.201 4.445 544,342 4.3144 1.96%
2005-12-16 0 1.020 1.010 1.020 1.000 1.030 732,000 745,400 1.0183 4.160 4.119 4.160 4.078 4.201 179,486 4.1530 -1.92%
2005-12-15 0 1.040 1.030 1.040 0.940 1.050 2,192,000 2,207,240 1.0070 4.241 4.201 4.241 3.834 4.282 537,477 4.1067 11.83%
2005-12-14 0 0.930 0.930 0.940 0.900 0.990 2,136,000 1,985,400 0.9295 3.793 3.793 3.834 3.670 4.038 523,746 3.7908 -4.12%
2005-12-13 0 0.970 0.970 0.980 0.960 1.000 1,356,000 1,330,440 0.9812 3.956 3.956 3.997 3.915 4.078 332,490 4.0014 -3.96%
2005-12-12 0 1.010 0.990 1.000 0.960 1.040 1,772,000 1,756,560 0.9913 4.119 4.038 4.078 3.915 4.241 434,493 4.0428 -1.94%
2005-12-09 0 1.030 1.020 1.030 1.030 1.070 3,576,000 3,760,400 1.0516 4.201 4.160 4.201 4.201 4.364 876,833 4.2886 -0.96%
2005-12-08 0 1.040 1.030 1.040 0.950 1.080 52,664,000 54,731,040 1.0392 4.241 4.201 4.241 3.874 4.405 12,913,174 4.2384 -7.96%
2005-12-07 1 - - - - - 0 0 - 4.608 - - - - 0 - 0.00%
2005-12-06 1 - - - - - 0 0 - 4.608 - - - - 0 - 0.00%
2005-12-05 0 1.130 1.120 1.130 1.130 1.210 7,152,000 8,261,040 1.1551 4.608 4.568 4.608 4.608 4.935 1,753,665 4.7107 0.00%
2005-12-02 0 1.130 1.110 1.130 1.100 1.150 4,180,000 4,673,600 1.1181 4.608 4.527 4.608 4.486 4.690 1,024,933 4.5599 1.80%
2005-12-01 0 1.110 1.110 1.120 1.110 1.140 960,000 1,078,400 1.1233 4.527 4.527 4.568 4.527 4.649 235,391 4.5813 -4.31%
2005-11-30 0 1.160 1.120 1.160 1.120 1.170 1,884,000 2,103,920 1.1167 4.731 4.568 4.731 4.568 4.772 461,955 4.5544 0.87%
2005-11-29 0 1.150 1.140 1.150 1.110 1.150 444,000 500,080 1.1263 4.690 4.649 4.690 4.527 4.690 108,868 4.5934 1.77%
2005-11-28 0 1.130 1.130 1.140 1.130 1.160 908,000 1,036,920 1.1420 4.608 4.608 4.649 4.608 4.731 222,641 4.6574 -3.42%
2005-11-25 0 1.170 1.150 1.170 1.150 1.200 1,428,000 1,677,960 1.1750 4.772 4.690 4.772 4.690 4.894 350,145 4.7922 1.74%
2005-11-24 0 1.150 1.150 1.180 1.150 1.170 772,000 896,920 1.1618 4.690 4.690 4.812 4.690 4.772 189,294 4.7382 1.77%
2005-11-23 0 1.130 1.120 1.140 1.110 1.150 1,356,000 1,526,360 1.1256 4.608 4.568 4.649 4.527 4.690 332,490 4.5907 0.89%
2005-11-22 0 1.120 1.130 1.150 1.100 1.220 3,440,000 3,990,160 1.1599 4.568 4.608 4.690 4.486 4.976 843,485 4.7306 0.90%
2005-11-21 0 1.110 1.110 1.130 1.050 1.130 9,064,000 9,801,080 1.0813 4.527 4.527 4.608 4.282 4.608 2,222,486 4.4100 1.83%
2005-11-18 0 1.090 1.080 1.090 1.070 1.100 2,268,000 2,399,000 1.0578 4.445 4.405 4.445 4.364 4.486 556,112 4.3139 -0.91%
2005-11-17 0 1.100 1.060 1.100 1.070 1.100 796,000 860,360 1.0809 4.486 4.323 4.486 4.364 4.486 195,179 4.4081 -0.90%
2005-11-16 0 1.110 1.080 1.110 1.080 1.120 584,000 638,080 1.0926 4.527 4.405 4.527 4.405 4.568 143,196 4.4560 -0.89%
2005-11-15 0 1.120 1.100 1.120 1.070 1.120 184,000 197,480 1.0733 4.568 4.486 4.568 4.364 4.568 45,117 4.3771 2.75%
2005-11-14 0 1.090 1.080 1.090 1.080 1.120 240,000 261,600 1.0900 4.445 4.405 4.445 4.405 4.568 58,848 4.4454 -0.91%
2005-11-11 0 1.100 1.100 1.110 1.080 1.110 900,000 981,760 1.0908 4.486 4.486 4.527 4.405 4.527 220,679 4.4488 -0.90%
2005-11-10 0 1.110 1.090 1.110 1.100 1.110 1,356,000 1,478,600 1.0904 4.527 4.445 4.527 4.486 4.527 332,490 4.4470 0.00%
2005-11-09 0 1.110 1.100 1.110 1.080 1.110 728,000 795,880 1.0932 4.527 4.486 4.527 4.405 4.527 178,505 4.4586 2.78%
2005-11-08 0 1.080 1.060 1.080 1.070 1.080 3,172,000 3,335,520 1.0516 4.405 4.323 4.405 4.364 4.405 777,772 4.2886 0.00%
2005-11-07 0 1.080 1.070 1.080 1.070 1.100 520,000 563,640 1.0839 4.405 4.364 4.405 4.364 4.486 127,504 4.4206 -0.92%
2005-11-04 0 1.090 1.070 1.100 1.090 1.090 640,000 697,600 1.0900 4.445 4.364 4.486 4.445 4.445 156,928 4.4454 0.93%
2005-11-03 0 1.080 1.070 1.080 1.080 1.110 420,000 459,880 1.0950 4.405 4.364 4.405 4.405 4.527 102,984 4.4656 -2.70%
2005-11-02 0 1.110 1.100 1.120 1.070 1.120 1,056,000 1,152,880 1.0917 4.527 4.486 4.568 4.364 4.568 258,930 4.4525 -0.89%
2005-11-01 0 1.120 1.100 1.120 1.100 1.140 688,000 766,720 1.1144 4.568 4.486 4.568 4.486 4.649 168,697 4.5450 0.00%
2005-10-31 0 1.120 1.110 1.120 1.000 1.120 1,960,000 2,013,920 1.0275 4.568 4.527 4.568 4.078 4.568 480,591 4.1905 14.29%
2005-10-28 0 0.980 0.960 0.980 0.910 0.990 608,000 572,680 0.9419 3.997 3.915 3.997 3.711 4.038 149,081 3.8414 0.00%
2005-10-27 0 0.980 0.940 0.980 0.930 0.990 216,000 204,320 0.9459 3.997 3.834 3.997 3.793 4.038 52,963 3.8578 -1.01%
2005-10-26 0 0.990 0.940 1.000 0.930 1.030 856,000 809,880 0.9461 4.038 3.834 4.078 3.793 4.201 209,891 3.8586 1.02%
2005-10-25 0 0.980 0.950 0.980 0.940 1.000 360,000 346,400 0.9622 3.997 3.874 3.997 3.834 4.078 88,272 3.9242 5.38%
2005-10-24 0 0.930 0.900 0.930 0.880 0.930 1,252,000 1,122,320 0.8964 3.793 3.670 3.793 3.589 3.793 306,989 3.6559 3.33%
2005-10-21 0 0.900 0.880 0.900 0.840 0.900 156,000 135,360 0.8677 3.670 3.589 3.670 3.426 3.670 38,251 3.5387 4.65%
2005-10-20 0 0.860 0.900 0.930 0.860 0.950 484,000 432,480 0.8936 3.507 3.670 3.793 3.507 3.874 118,676 3.6442 -4.44%
2005-10-19 0 0.900 0.860 0.920 0.860 0.920 492,000 436,360 0.8869 3.670 3.507 3.752 3.507 3.752 120,638 3.6171 -1.10%
2005-10-18 0 0.910 0.900 0.910 0.860 0.930 636,000 564,320 0.8873 3.711 3.670 3.711 3.507 3.793 155,947 3.6187 0.00%
2005-10-17 0 0.910 0.870 0.910 0.850 0.980 1,120,000 995,040 0.8884 3.711 3.548 3.711 3.467 3.997 274,623 3.6233 -9.00%
2005-10-14 0 1.000 0.990 1.000 0.950 1.020 48,000 47,040 0.9800 4.078 4.038 4.078 3.874 4.160 11,770 3.9967 0.00%
2005-10-13 0 1.000 0.960 1.000 0.960 1.000 208,000 204,040 0.9810 4.078 3.915 4.078 3.915 4.078 51,001 4.0007 -2.91%
2005-10-12 0 1.030 1.000 1.030 0.980 1.030 808,000 807,720 0.9997 4.201 4.078 4.201 3.997 4.201 198,121 4.0769 -2.83%
2005-10-10 0 1.060 1.000 1.060 - - 0 0 - 4.323 4.078 4.323 - - 0 - 0.00%
2005-10-07 0 1.060 1.000 1.060 1.070 1.070 4,000 4,280 1.0700 4.323 4.078 4.323 4.364 4.364 981 4.3638 2.91%
2005-10-06 0 1.030 1.000 1.030 1.030 1.030 68,000 70,040 1.0300 4.201 4.078 4.201 4.201 4.201 16,674 4.2007 0.98%
2005-10-05 0 1.020 1.020 1.030 1.020 1.050 728,000 745,800 1.0245 4.160 4.160 4.201 4.160 4.282 178,505 4.1780 -2.86%
2005-10-04 0 1.050 1.050 1.070 1.030 1.060 280,000 291,920 1.0426 4.282 4.282 4.364 4.201 4.323 68,656 4.2519 0.00%
2005-10-03 0 1.050 1.050 1.080 1.030 1.040 100,000 103,360 1.0336 4.282 4.282 4.405 4.201 4.241 24,520 4.2153 -4.55%
2005-09-30 0 1.100 1.090 1.150 1.000 1.100 752,000 797,720 1.0608 4.486 4.445 4.690 4.078 4.486 184,390 4.3263 6.80%
2005-09-29 0 1.030 1.000 1.030 1.000 1.040 128,000 128,840 1.0066 4.201 4.078 4.201 4.078 4.241 31,386 4.1051 -1.90%
2005-09-28 0 1.050 1.020 1.050 1.020 1.070 192,000 197,800 1.0302 4.282 4.160 4.282 4.160 4.364 47,078 4.2015 -1.87%
2005-09-27 0 1.070 1.060 1.070 1.000 1.070 388,000 401,760 1.0355 4.364 4.323 4.364 4.078 4.364 95,137 4.2229 1.90%
2005-09-26 0 1.050 1.030 1.070 1.000 1.070 624,000 642,000 1.0288 4.282 4.201 4.364 4.078 4.364 153,004 4.1960 0.00%
2005-09-23 0 1.050 1.030 1.040 1.000 1.050 196,000 199,920 1.0200 4.282 4.201 4.241 4.078 4.282 48,059 4.1599 0.96%
2005-09-22 0 1.040 1.020 1.040 1.010 1.040 248,000 250,920 1.0118 4.241 4.160 4.241 4.119 4.241 60,809 4.1263 0.00%
2005-09-21 0 1.040 1.010 1.040 1.010 1.060 584,000 603,200 1.0329 4.241 4.119 4.241 4.119 4.323 143,196 4.2124 -1.89%
2005-09-20 0 1.060 1.050 1.060 1.040 1.100 508,000 533,040 1.0493 4.323 4.282 4.323 4.241 4.486 124,561 4.2793 3.92%
2005-09-16 0 1.020 1.020 1.030 1.000 1.040 1,580,000 1,612,480 1.0206 4.160 4.160 4.201 4.078 4.241 387,415 4.1622 3.03%
2005-09-15 0 0.990 0.970 0.990 0.970 1.020 828,000 812,280 0.9810 4.038 3.956 4.038 3.956 4.160 203,025 4.0009 2.06%
2005-09-14 0 0.970 0.960 0.970 0.880 0.970 2,472,000 2,278,840 0.9219 3.956 3.915 3.956 3.589 3.956 606,133 3.7596 0.00%
2005-09-13 0 0.970 0.960 0.970 0.940 1.040 3,308,000 3,241,240 0.9798 3.956 3.915 3.956 3.834 4.241 811,119 3.9960 -7.62%
2005-09-12 0 1.050 1.070 1.080 1.040 1.100 236,000 255,640 1.0832 4.282 4.364 4.405 4.241 4.486 57,867 4.4177 -6.25%
2005-09-09 0 1.120 1.110 1.120 1.080 1.130 1,008,000 1,113,360 1.1045 4.568 4.527 4.568 4.405 4.608 247,161 4.5046 -2.61%
2005-09-08 0 1.150 1.140 1.150 1.130 1.150 484,000 552,200 1.1409 4.690 4.649 4.690 4.608 4.690 118,676 4.6530 0.00%
2005-09-07 0 1.160 1.140 1.170 1.140 1.160 620,000 709,440 1.1443 4.690 4.609 4.730 4.609 4.690 153,345 4.6264 0.00%
2005-09-06 0 1.160 1.140 1.160 1.140 1.170 628,000 723,200 1.1516 4.690 4.609 4.690 4.609 4.730 155,324 4.6561 -1.69%
2005-09-05 0 1.180 1.150 1.180 1.120 1.180 1,544,000 1,789,760 1.1592 4.771 4.650 4.771 4.528 4.771 381,880 4.6867 0.00%
2005-09-02 0 1.180 1.170 1.180 1.170 1.200 812,000 957,160 1.1788 4.771 4.730 4.771 4.730 4.852 200,833 4.7659 -0.84%
2005-09-01 0 1.190 1.190 1.200 1.170 1.220 1,096,000 1,309,480 1.1948 4.811 4.811 4.852 4.730 4.933 271,075 4.8307 -1.65%
2005-08-31 0 1.210 1.200 1.210 1.170 1.210 1,384,000 1,657,320 1.1975 4.892 4.852 4.892 4.730 4.892 342,307 4.8416 0.83%
2005-08-30 0 1.200 1.190 1.200 1.170 1.210 1,404,000 1,668,200 1.1882 4.852 4.811 4.852 4.730 4.892 347,253 4.8040 0.00%
2005-08-29 0 1.200 1.190 1.200 1.180 1.210 892,000 1,066,720 1.1959 4.852 4.811 4.852 4.771 4.892 220,620 4.8351 0.00%
2005-08-26 0 1.200 1.190 1.210 1.180 1.230 3,368,000 4,099,800 1.2173 4.852 4.811 4.892 4.771 4.973 833,012 4.9217 0.00%
2005-08-25 0 1.200 1.190 1.200 1.180 1.220 796,000 944,840 1.1870 4.852 4.811 4.852 4.771 4.933 196,876 4.7992 0.00%
2005-08-24 0 1.200 1.190 1.210 1.200 1.220 2,048,000 2,465,760 1.2040 4.852 4.811 4.892 4.852 4.933 506,535 4.8679 -2.44%
2005-08-23 0 1.230 1.220 1.230 1.200 1.250 3,008,000 3,650,400 1.2136 4.973 4.933 4.973 4.852 5.054 743,973 4.9066 0.00%
2005-08-22 0 1.230 1.210 1.230 1.190 1.320 5,788,000 7,198,560 1.2437 4.973 4.892 4.973 4.811 5.337 1,431,554 5.0285 -2.38%
2005-08-19 0 1.260 1.260 1.270 1.210 1.280 1,372,000 1,708,640 1.2454 5.094 5.094 5.135 4.892 5.175 339,339 5.0352 0.80%
2005-08-18 0 1.250 1.240 1.250 1.180 1.250 2,820,000 3,441,520 1.2204 5.054 5.014 5.054 4.771 5.054 697,475 4.9343 0.00%
2005-08-17 0 1.250 1.230 1.250 1.200 1.250 1,432,000 1,749,680 1.2218 5.054 4.973 5.054 4.852 5.054 354,179 4.9401 2.46%
2005-08-16 0 1.220 1.240 1.250 1.210 1.250 1,624,000 1,990,760 1.2258 4.933 5.014 5.054 4.892 5.054 401,666 4.9563 -2.40%
2005-08-15 0 1.250 1.240 1.250 1.230 1.290 2,476,000 3,124,960 1.2621 5.054 5.014 5.054 4.973 5.216 612,393 5.1029 -2.34%
2005-08-12 0 1.280 1.270 1.280 1.200 1.300 2,960,000 3,754,600 1.2684 5.175 5.135 5.175 4.852 5.256 732,101 5.1285 4.92%
2005-08-11 0 1.220 1.210 1.220 1.200 1.220 224,000 269,360 1.2025 4.933 4.892 4.933 4.852 4.933 55,402 4.8619 -0.81%
2005-08-10 0 1.230 1.200 1.230 1.190 1.240 844,000 1,029,640 1.2200 4.973 4.852 4.973 4.811 5.014 208,748 4.9325 0.00%
2005-08-09 0 1.230 1.210 1.230 1.220 1.240 832,000 1,016,600 1.2219 4.973 4.892 4.973 4.933 5.014 205,780 4.9402 -0.81%
2005-08-08 0 1.240 1.230 1.240 1.200 1.240 1,500,000 1,823,240 1.2155 5.014 4.973 5.014 4.852 5.014 370,997 4.9144 1.64%
2005-08-05 0 1.220 1.220 1.230 1.220 1.250 896,000 1,105,200 1.2335 4.933 4.933 4.973 4.933 5.054 221,609 4.9872 -0.81%
2005-08-04 0 1.230 1.220 1.240 1.210 1.240 984,000 1,200,240 1.2198 4.973 4.933 5.014 4.892 5.014 243,374 4.9317 3.36%
2005-08-03 0 1.190 1.190 1.200 1.160 1.250 3,860,000 4,625,360 1.1983 4.811 4.811 4.852 4.690 5.054 954,699 4.8448 -4.80%
2005-08-02 0 1.250 1.240 1.250 1.240 1.290 3,932,000 4,942,240 1.2569 5.054 5.014 5.054 5.014 5.216 972,507 5.0820 -2.34%
2005-08-01 0 1.280 1.260 1.280 1.270 1.310 1,152,000 1,465,720 1.2723 5.175 5.094 5.175 5.135 5.297 284,926 5.1442 -0.78%
2005-07-29 0 1.290 1.270 1.290 1.260 1.300 9,280,000 11,869,280 1.2790 5.216 5.135 5.216 5.094 5.256 2,295,236 5.1713 0.78%
2005-07-28 0 1.280 1.270 1.280 1.260 1.310 1,632,000 2,090,560 1.2810 5.175 5.135 5.175 5.094 5.297 403,645 5.1792 1.59%
2005-07-27 0 1.260 1.250 1.260 1.230 1.290 2,708,000 3,393,120 1.2530 5.094 5.054 5.094 4.973 5.216 669,773 5.0661 0.00%
2005-07-26 0 1.260 1.250 1.260 1.150 1.260 7,092,000 8,438,720 1.1899 5.094 5.054 5.094 4.650 5.094 1,754,074 4.8109 5.00%
2005-07-25 0 1.200 1.180 1.190 1.130 1.330 5,708,000 7,103,480 1.2445 4.852 4.771 4.811 4.569 5.377 1,411,768 5.0316 -7.69%
2005-07-22 0 1.300 1.300 1.310 1.290 1.370 2,872,000 3,755,560 1.3076 5.256 5.256 5.297 5.216 5.539 710,336 5.2870 -3.70%
2005-07-21 0 1.350 1.340 1.350 1.330 1.380 5,696,000 7,784,480 1.3667 5.458 5.418 5.458 5.377 5.580 1,408,800 5.5256 0.00%
2005-07-20 0 1.350 1.350 1.360 1.320 1.380 6,756,000 9,115,080 1.3492 5.458 5.458 5.499 5.337 5.580 1,670,971 5.4550 0.75%
2005-07-19 0 1.340 1.330 1.350 1.300 1.360 4,292,000 5,680,600 1.3235 5.418 5.377 5.458 5.256 5.499 1,061,546 5.3512 3.08%
2005-07-18 0 1.300 1.300 1.320 1.300 1.370 4,928,000 6,534,000 1.3259 5.256 5.256 5.337 5.256 5.539 1,218,849 5.3608 -4.41%
2005-07-15 0 1.360 1.350 1.360 1.280 1.390 11,164,000 14,253,840 1.2768 5.499 5.458 5.499 5.175 5.620 2,761,208 5.1622 7.09%
2005-07-14 0 1.270 1.270 1.290 1.260 1.300 3,420,000 4,348,200 1.2714 5.135 5.135 5.216 5.094 5.256 845,873 5.1405 -2.31%
2005-07-13 0 1.300 1.290 1.300 1.280 1.360 6,488,000 8,471,160 1.3057 5.256 5.216 5.256 5.175 5.499 1,604,686 5.2790 -1.52%
2005-07-12 0 1.320 1.310 1.330 1.280 1.340 4,272,000 5,586,360 1.3077 5.337 5.297 5.377 5.175 5.418 1,056,600 5.2871 -1.49%
2005-07-11 0 1.340 1.330 1.340 1.230 1.360 6,840,000 8,958,480 1.3097 5.418 5.377 5.418 4.973 5.499 1,691,747 5.2954 9.84%
2005-07-08 0 1.220 1.220 1.230 1.200 1.280 7,816,000 9,705,400 1.2417 4.933 4.933 4.973 4.852 5.175 1,933,142 5.0205 -4.69%
2005-07-07 0 1.280 1.270 1.280 1.180 1.300 8,404,000 10,494,480 1.2487 5.175 5.135 5.175 4.771 5.256 2,078,573 5.0489 8.47%
2005-07-06 0 1.180 1.170 1.180 1.150 1.220 2,324,000 2,768,480 1.1913 4.771 4.730 4.771 4.650 4.933 574,798 4.8164 1.72%
2005-07-05 0 1.160 1.160 1.180 1.140 1.260 10,016,000 12,026,360 1.2007 4.690 4.690 4.771 4.609 5.094 2,477,272 4.8547 0.87%
2005-07-04 0 1.150 1.140 1.150 0.950 1.150 15,648,000 16,517,280 1.0556 4.650 4.609 4.650 3.841 4.650 3,870,242 4.2678 21.05%
2005-06-30 0 0.950 0.930 0.950 0.920 0.950 5,576,000 5,190,520 0.9309 3.841 3.760 3.841 3.720 3.841 1,379,120 3.7636 3.26%
2005-06-29 0 0.920 0.910 0.920 0.880 0.920 13,284,000 11,908,720 0.8965 3.720 3.679 3.720 3.558 3.720 3,285,551 3.6246 0.00%
2005-06-28 0 0.920 0.910 0.920 0.910 0.940 2,852,000 2,636,720 0.9245 3.720 3.679 3.720 3.679 3.801 705,389 3.7380 -1.08%
2005-06-27 0 0.930 0.910 0.930 0.900 0.930 2,924,000 2,655,840 0.9083 3.760 3.679 3.760 3.639 3.760 723,197 3.6724 2.20%
2005-06-24 0 0.910 0.900 0.920 0.900 0.920 3,440,000 3,116,840 0.9061 3.679 3.639 3.720 3.639 3.720 850,820 3.6633 -2.15%
2005-06-23 0 0.930 0.920 0.930 0.920 0.940 2,452,000 2,265,120 0.9238 3.760 3.720 3.760 3.720 3.801 606,457 3.7350 -1.06%
2005-06-22 0 0.940 0.930 0.940 0.920 0.950 2,336,000 2,186,560 0.9360 3.801 3.760 3.801 3.720 3.841 577,766 3.7845 0.00%
2005-06-21 0 0.940 0.930 0.940 0.870 0.950 11,928,000 10,847,080 0.9094 3.801 3.760 3.801 3.518 3.841 2,950,169 3.6768 8.05%
2005-06-20 0 0.870 0.870 0.880 0.840 0.880 3,368,000 2,912,520 0.8648 3.518 3.518 3.558 3.396 3.558 833,012 3.4964 -2.25%
2005-06-17 0 0.890 0.870 0.890 0.850 0.920 11,332,000 9,936,760 0.8769 3.598 3.518 3.598 3.437 3.720 2,802,760 3.5453 4.71%
2005-06-16 0 0.850 0.850 0.860 0.840 0.850 2,084,000 1,766,000 0.8474 3.437 3.437 3.477 3.396 3.437 515,439 3.4262 1.19%
2005-06-15 0 0.840 0.830 0.840 0.810 0.850 2,576,000 2,168,440 0.8418 3.396 3.356 3.396 3.275 3.437 637,126 3.4035 0.00%
2005-06-14 0 0.840 0.830 0.840 0.800 0.850 4,056,000 3,338,280 0.8230 3.396 3.356 3.396 3.235 3.437 1,003,176 3.3277 1.20%
2005-06-13 0 0.830 0.820 0.830 0.800 0.860 868,000 708,960 0.8168 3.356 3.315 3.356 3.235 3.477 214,684 3.3023 1.22%
2005-06-10 0 0.820 0.800 0.820 0.780 0.840 10,056,000 8,226,120 0.8180 3.315 3.235 3.315 3.154 3.396 2,487,165 3.3074 0.00%
2005-06-09 0 0.820 0.790 0.820 0.790 0.850 6,532,000 5,286,040 0.8093 3.315 3.194 3.315 3.194 3.437 1,615,569 3.2719 5.13%
2005-06-08 0 0.780 0.780 0.800 0.720 0.800 9,983,966 7,711,735 0.7724 3.154 3.154 3.235 2.911 3.235 2,469,349 3.1230 11.43%
2005-06-07 0 0.700 0.700 0.720 0.700 0.710 1,604,000 1,127,440 0.7029 2.830 2.830 2.911 2.830 2.871 396,720 2.8419 0.00%
2005-06-06 0 0.700 0.700 0.740 0.700 0.740 2,592,000 1,823,000 0.7033 2.830 2.830 2.992 2.830 2.992 641,083 2.8436 0.00%
2005-06-03 0 0.700 0.700 0.710 0.700 0.700 96,000 67,200 0.7000 2.830 2.830 2.871 2.830 2.830 23,744 2.8302 1.45%
2005-06-02 0 0.690 0.690 0.720 - - 0 0 - 2.790 2.790 2.911 - - 0 - 1.47%
2005-06-01 0 0.680 0.680 0.720 0.670 0.670 20,000 13,400 0.6700 2.749 2.749 2.911 2.709 2.709 4,947 2.7089 -2.86%
2005-05-31 0 0.700 0.700 0.720 0.700 0.700 8,000 5,600 0.7000 2.830 2.830 2.911 2.830 2.830 1,979 2.8302 0.00%
2005-05-30 0 0.700 0.670 0.760 - - 0 0 - 2.830 2.709 3.073 - - 0 - 0.00%
2005-05-27 0 0.700 0.680 0.710 0.700 0.700 100,000 70,000 0.7000 2.830 2.749 2.871 2.830 2.830 24,733 2.8302 0.00%
2005-05-26 0 0.700 0.690 0.700 0.700 0.720 136,000 96,960 0.7129 2.830 2.790 2.830 2.830 2.911 33,637 2.8825 0.00%
2005-05-25 0 0.700 0.700 0.720 0.690 0.710 156,000 109,160 0.6997 2.830 2.830 2.911 2.790 2.871 38,584 2.8292 1.45%
2005-05-24 0 0.690 0.680 0.710 0.690 0.690 20,000 13,800 0.6900 2.790 2.749 2.871 2.790 2.790 4,947 2.7898 -1.43%
2005-05-23 0 0.700 0.700 0.730 0.700 0.740 60,000 43,400 0.7233 2.830 2.830 2.952 2.830 2.992 14,840 2.9246 0.00%
2005-05-20 0 0.700 0.680 0.700 0.700 0.700 304,000 212,800 0.7000 2.830 2.749 2.830 2.830 2.830 75,189 2.8302 -1.41%
2005-05-19 0 0.710 - 0.730 0.690 0.720 32,000 22,720 0.7100 2.871 - 2.952 2.790 2.911 7,915 2.8706 0.00%
2005-05-18 0 0.710 0.680 0.710 0.700 0.720 12,000 8,520 0.7100 2.871 2.749 2.871 2.830 2.911 2,968 2.8706 1.43%
2005-05-17 0 0.700 0.660 0.700 0.700 0.700 64,000 44,800 0.7000 2.830 2.668 2.830 2.830 2.830 15,829 2.8302 -1.41%
2005-05-13 0 0.710 - 0.720 0.700 0.710 60,000 42,200 0.7033 2.871 - 2.911 2.830 2.871 14,840 2.8437 -1.39%
2005-05-12 0 0.720 0.700 0.740 0.720 0.720 28,000 20,160 0.7200 2.911 2.830 2.992 2.911 2.911 6,925 2.9111 1.41%
2005-05-11 0 0.710 0.710 0.730 0.700 0.720 168,000 118,720 0.7067 2.871 2.871 2.952 2.830 2.911 41,552 2.8572 -2.74%
2005-05-10 0 0.730 0.720 0.730 0.730 0.750 64,000 46,960 0.7338 2.952 2.911 2.952 2.952 3.032 15,829 2.9667 0.00%
2005-05-09 0 0.730 0.730 0.770 0.730 0.740 256,000 187,040 0.7306 2.952 2.952 3.113 2.952 2.992 63,317 2.9540 -2.67%
2005-05-06 0 0.750 0.740 0.760 0.740 0.750 52,000 38,880 0.7477 3.032 2.992 3.073 2.992 3.032 12,861 3.0230 -2.60%
2005-05-05 0 0.770 0.740 0.770 0.730 0.770 232,000 170,560 0.7352 3.113 2.992 3.113 2.952 3.113 57,381 2.9724 2.67%
2005-05-04 0 0.770 0.750 0.790 0.770 0.790 300,000 233,840 0.7795 3.032 2.954 3.111 3.032 3.111 76,178 3.0696 0.00%
2005-05-03 0 0.770 0.750 0.770 0.750 0.770 256,000 192,880 0.7534 3.032 2.954 3.032 2.954 3.032 65,005 2.9671 2.67%
2005-04-29 0 0.750 0.750 0.770 0.730 0.730 248,000 181,040 0.7300 2.954 2.954 3.032 2.875 2.875 62,974 2.8748 2.74%
2005-04-28 0 0.730 0.730 0.770 0.730 0.730 48,000 35,040 0.7300 2.875 2.875 3.032 2.875 2.875 12,188 2.8748 0.00%
2005-04-27 0 0.730 0.730 0.770 - - 0 0 - 2.875 2.875 3.032 - - 0 - 0.00%
2005-04-26 0 0.730 0.730 0.770 0.730 0.780 304,000 222,240 0.7311 2.875 2.875 3.032 2.875 3.072 77,194 2.8790 -6.41%
2005-04-25 0 0.780 0.730 0.780 0.780 0.780 72,000 56,160 0.7800 3.072 2.875 3.072 3.072 3.072 18,283 3.0717 5.41%
2005-04-22 0 0.740 0.730 0.750 0.730 0.740 156,000 114,400 0.7333 2.914 2.875 2.954 2.875 2.914 39,613 2.8880 0.00%
2005-04-21 0 0.740 0.740 0.770 0.740 0.740 52,000 38,480 0.7400 2.914 2.914 3.032 2.914 2.914 13,204 2.9142 -3.90%
2005-04-20 0 0.770 0.770 0.790 0.730 0.790 904,000 670,360 0.7415 3.032 3.032 3.111 2.875 3.111 229,550 2.9203 0.00%
2005-04-19 0 0.770 0.750 0.780 0.710 0.770 1,652,000 1,233,720 0.7468 3.032 2.954 3.072 2.796 3.032 419,487 2.9410 4.05%
2005-04-18 0 0.740 0.740 0.750 0.740 0.780 6,860,000 5,124,360 0.7470 2.914 2.914 2.954 2.914 3.072 1,741,939 2.9418 0.00%
2005-04-15 0 0.740 0.740 0.760 0.740 0.760 120,000 89,200 0.7433 2.914 2.914 2.993 2.914 2.993 30,471 2.9274 -5.13%
2005-04-14 0 0.780 0.760 0.780 0.770 0.780 304,000 236,680 0.7786 3.072 2.993 3.072 3.032 3.072 77,194 3.0660 0.00%
2005-04-13 0 0.780 0.760 0.790 0.760 0.790 376,000 289,640 0.7703 3.072 2.993 3.111 2.993 3.111 95,477 3.0336 -2.50%
2005-04-12 0 0.800 0.750 0.800 0.750 0.800 260,000 200,960 0.7729 3.151 2.954 3.151 2.954 3.151 66,021 3.0439 3.90%
2005-04-11 0 0.770 0.760 0.770 0.770 0.770 24,000 18,480 0.7700 3.032 2.993 3.032 3.032 3.032 6,094 3.0324 0.00%
2005-04-08 0 0.770 0.760 0.770 0.750 0.800 144,000 110,400 0.7667 3.032 2.993 3.032 2.954 3.151 36,565 3.0192 1.32%
2005-04-07 0 0.760 0.760 0.770 0.760 0.770 100,000 76,960 0.7696 2.993 2.993 3.032 2.993 3.032 25,393 3.0308 1.33%
2005-04-06 0 0.750 0.750 0.780 0.750 0.780 260,000 198,200 0.7623 2.954 2.954 3.072 2.954 3.072 66,021 3.0021 -2.60%
2005-04-04 0 0.770 0.750 0.780 0.750 0.770 148,000 113,160 0.7646 3.032 2.954 3.072 2.954 3.032 37,581 3.0111 0.00%
2005-04-01 0 0.770 0.770 0.780 0.770 0.780 468,000 361,560 0.7726 3.032 3.032 3.072 3.032 3.072 118,838 3.0425 -1.28%
2005-03-31 0 0.780 0.770 0.800 0.770 0.790 108,000 84,520 0.7826 3.072 3.032 3.151 3.032 3.111 27,424 3.0820 -1.27%
2005-03-30 0 0.790 0.780 0.800 0.790 0.810 376,000 302,200 0.8037 3.111 3.072 3.151 3.111 3.190 95,477 3.1652 -1.25%
2005-03-29 0 0.800 0.790 0.800 0.800 0.800 52,000 41,600 0.8000 3.151 3.111 3.151 3.151 3.151 13,204 3.1505 2.56%
2005-03-24 0 0.780 0.770 0.790 0.780 0.790 940,000 736,000 0.7830 3.072 3.032 3.111 3.072 3.111 238,691 3.0835 -2.50%
2005-03-23 0 0.800 0.790 0.800 0.790 0.810 516,000 412,080 0.7986 3.151 3.111 3.151 3.111 3.190 131,026 3.1450 -1.23%
2005-03-22 0 0.810 0.790 0.820 0.800 0.820 536,000 432,560 0.8070 3.190 3.111 3.229 3.151 3.229 136,105 3.1781 -1.22%
2005-03-21 0 0.820 0.790 0.820 0.790 0.820 948,000 766,960 0.8090 3.229 3.111 3.229 3.111 3.229 240,723 3.1861 0.00%
2005-03-18 0 0.820 0.800 0.820 0.800 0.840 1,188,000 982,760 0.8272 3.229 3.151 3.229 3.151 3.308 301,665 3.2578 -1.20%
2005-03-17 0 0.830 0.810 0.830 0.810 0.830 972,000 803,280 0.8264 3.269 3.190 3.269 3.190 3.269 246,817 3.2546 1.22%
2005-03-16 0 0.820 0.800 0.820 0.800 0.820 652,000 526,440 0.8074 3.229 3.151 3.229 3.151 3.229 165,560 3.1797 1.23%
2005-03-15 0 0.810 0.810 0.820 0.800 0.830 1,600,000 1,292,240 0.8077 3.190 3.190 3.229 3.151 3.269 406,283 3.1806 0.00%
2005-03-14 0 0.810 0.800 0.820 0.790 0.810 516,000 409,920 0.7944 3.190 3.151 3.229 3.111 3.190 131,026 3.1285 1.25%
2005-03-11 0 0.800 0.780 0.800 0.790 0.800 292,000 231,800 0.7938 3.151 3.072 3.151 3.111 3.151 74,147 3.1262 -1.23%
2005-03-10 0 0.810 0.780 0.820 0.780 0.810 48,000 38,160 0.7950 3.190 3.072 3.229 3.072 3.190 12,188 3.1308 -1.22%
2005-03-09 0 0.820 0.800 0.820 0.780 0.830 480,000 383,200 0.7983 3.229 3.151 3.229 3.072 3.269 121,885 3.1439 -1.20%
2005-03-08 0 0.830 0.800 0.830 0.810 0.830 488,000 398,760 0.8171 3.269 3.151 3.269 3.190 3.269 123,916 3.2180 0.00%
2005-03-07 0 0.830 0.830 0.840 0.780 0.860 3,412,000 2,836,320 0.8313 3.269 3.269 3.308 3.072 3.387 866,399 3.2737 5.06%
2005-03-04 0 0.790 0.770 0.790 0.770 0.790 348,000 270,360 0.7769 3.111 3.032 3.111 3.032 3.111 88,367 3.0595 2.60%
2005-03-03 0 0.770 0.770 0.790 0.710 0.780 4,448,000 3,441,040 0.7736 3.032 3.032 3.111 2.796 3.072 1,129,467 3.0466 1.32%
2005-03-02 0 0.760 0.750 0.760 0.760 0.800 572,000 450,040 0.7868 2.993 2.954 2.993 2.993 3.151 145,246 3.0985 -6.17%
2005-03-01 0 0.810 0.800 0.810 0.790 0.810 696,000 560,880 0.8059 3.190 3.151 3.190 3.111 3.190 176,733 3.1736 0.00%
2005-02-28 0 0.810 0.800 0.810 0.800 0.820 904,000 732,640 0.8104 3.190 3.151 3.190 3.151 3.229 229,550 3.1916 -1.22%
2005-02-25 0 0.820 0.800 0.820 0.780 0.820 1,848,000 1,488,040 0.8052 3.229 3.151 3.229 3.072 3.229 469,257 3.1711 3.80%
2005-02-24 0 0.790 0.780 0.790 0.770 0.790 600,000 466,160 0.7769 3.111 3.072 3.111 3.032 3.111 152,356 3.0597 0.00%
2005-02-23 0 0.790 0.780 0.790 0.740 0.790 1,980,000 1,514,600 0.7649 3.111 3.072 3.111 2.914 3.111 502,775 3.0125 5.33%
2005-02-22 0 0.750 0.740 0.750 0.730 0.750 1,104,000 817,680 0.7407 2.954 2.914 2.954 2.875 2.954 280,335 2.9168 1.35%
2005-02-21 0 0.740 0.730 0.750 0.730 0.740 636,000 469,160 0.7377 2.914 2.875 2.954 2.875 2.914 161,498 2.9051 -1.33%
2005-02-18 0 0.750 0.740 0.750 0.720 0.750 456,000 333,240 0.7308 2.954 2.914 2.954 2.835 2.954 115,791 2.8780 4.17%
2005-02-17 0 0.720 0.720 0.730 0.720 0.730 140,000 101,160 0.7226 2.835 2.835 2.875 2.835 2.875 35,550 2.8456 -1.37%
2005-02-16 0 0.730 0.720 0.740 0.720 0.730 1,384,000 1,008,760 0.7289 2.875 2.835 2.914 2.835 2.875 351,435 2.8704 -1.35%
2005-02-15 0 0.740 0.730 0.740 0.730 0.740 492,000 362,880 0.7376 2.914 2.875 2.914 2.875 2.914 124,932 2.9046 1.37%
2005-02-14 0 0.730 0.720 0.740 0.720 0.750 588,000 428,720 0.7291 2.875 2.835 2.914 2.835 2.954 149,309 2.8714 -1.35%
2005-02-08 0 0.740 0.740 0.760 0.720 0.760 2,408,000 1,790,760 0.7437 2.914 2.914 2.993 2.835 2.993 611,456 2.9287 1.37%
2005-02-07 0 0.730 0.720 0.730 0.720 0.730 232,000 167,760 0.7231 2.875 2.835 2.875 2.835 2.875 58,911 2.8477 -1.35%
2005-02-04 0 0.740 0.720 0.740 0.710 0.740 1,116,000 804,920 0.7213 2.914 2.835 2.914 2.796 2.914 283,382 2.8404 0.00%
2005-02-03 0 0.740 0.720 0.740 0.690 0.740 1,704,000 1,221,400 0.7168 2.914 2.835 2.914 2.717 2.914 432,691 2.8228 0.00%
2005-02-02 0 0.740 0.730 0.740 0.720 0.740 684,000 499,680 0.7305 2.914 2.875 2.914 2.835 2.914 173,686 2.8769 0.00%
2005-02-01 0 0.740 0.730 0.750 0.710 0.750 2,408,000 1,759,880 0.7308 2.914 2.875 2.954 2.796 2.954 611,456 2.8782 0.00%
2005-01-31 0 0.740 0.740 0.750 0.670 0.740 2,508,000 1,782,680 0.7108 2.914 2.914 2.954 2.639 2.914 636,849 2.7992 5.71%
2005-01-28 0 0.700 0.690 0.700 0.640 0.700 1,468,000 991,080 0.6751 2.757 2.717 2.757 2.520 2.757 372,765 2.6587 9.38%
2005-01-27 0 0.640 0.630 0.650 0.640 0.640 428,000 273,920 0.6400 2.520 2.481 2.560 2.520 2.520 108,681 2.5204 1.59%
2005-01-26 0 0.630 0.630 0.640 0.630 0.650 248,000 158,080 0.6374 2.481 2.481 2.520 2.481 2.560 62,974 2.5102 -3.08%
2005-01-25 0 0.650 0.640 0.650 0.640 0.660 322,000 210,600 0.6540 2.560 2.520 2.560 2.520 2.599 81,764 2.5757 0.00%
2005-01-24 0 0.650 0.630 0.660 0.630 0.650 660,000 427,760 0.6481 2.560 2.481 2.599 2.481 2.560 167,592 2.5524 0.00%
2005-01-21 0 0.650 0.650 0.660 0.630 0.650 314,000 203,280 0.6474 2.560 2.560 2.599 2.481 2.560 79,733 2.5495 1.56%
2005-01-20 0 0.640 0.640 0.660 0.640 0.650 364,000 236,200 0.6489 2.520 2.520 2.599 2.520 2.560 92,429 2.5555 -1.54%
2005-01-19 0 0.650 0.650 0.670 0.650 0.660 212,000 138,800 0.6547 2.560 2.560 2.639 2.560 2.599 53,833 2.5784 -2.99%
2005-01-18 0 0.670 0.670 0.680 0.650 0.680 316,000 206,480 0.6534 2.639 2.639 2.678 2.560 2.678 80,241 2.5733 3.08%
2005-01-17 0 0.650 0.650 0.680 0.650 0.680 316,000 209,240 0.6622 2.560 2.560 2.678 2.560 2.678 80,241 2.6076 -4.41%
2005-01-14 0 0.680 0.660 0.680 0.670 0.680 164,000 110,800 0.6756 2.678 2.599 2.678 2.639 2.678 41,644 2.6606 0.00%
2005-01-13 0 0.680 0.670 0.690 0.660 0.680 276,000 186,440 0.6755 2.678 2.639 2.717 2.599 2.678 70,084 2.6602 1.49%
2005-01-12 0 0.670 0.640 0.670 0.640 0.670 364,000 237,560 0.6526 2.639 2.520 2.639 2.520 2.639 92,429 2.5702 0.00%
2005-01-11 0 0.670 0.650 0.670 0.650 0.670 432,000 284,200 0.6579 2.639 2.560 2.639 2.560 2.639 109,696 2.5908 1.52%
2005-01-10 0 0.660 0.660 0.670 0.660 0.700 736,000 494,360 0.6717 2.599 2.599 2.639 2.599 2.757 186,890 2.6452 -5.71%
2005-01-07 0 0.700 0.680 0.700 0.660 0.700 1,176,000 806,160 0.6855 2.757 2.678 2.757 2.599 2.757 298,618 2.6996 0.00%
2005-01-06 0 0.700 0.690 0.700 0.650 0.700 2,696,000 1,812,320 0.6722 2.757 2.717 2.757 2.560 2.757 684,587 2.6473 7.69%
2005-01-05 0 0.650 0.640 0.650 0.640 0.660 1,616,000 1,045,480 0.6470 2.560 2.520 2.560 2.520 2.599 410,346 2.5478 0.00%
2005-01-04 0 0.650 0.630 0.650 0.630 0.650 680,000 438,400 0.6447 2.560 2.481 2.560 2.481 2.560 172,670 2.5389 0.00%
2005-01-03 0 0.650 0.650 0.660 0.620 0.650 996,000 637,960 0.6405 2.560 2.560 2.599 2.442 2.560 252,911 2.5225 4.84%
2004-12-31 0 0.620 0.620 0.630 0.620 0.630 392,000 244,480 0.6237 2.442 2.442 2.481 2.442 2.481 99,539 2.4561 -1.59%
2004-12-30 0 0.630 0.610 0.630 0.600 0.630 1,600,000 982,320 0.6140 2.481 2.402 2.481 2.363 2.481 406,283 2.4178 1.61%
2004-12-29 0 0.620 0.600 0.620 0.600 0.620 1,036,000 631,480 0.6095 2.442 2.363 2.442 2.363 2.442 263,068 2.4004 1.64%
2004-12-28 0 0.610 0.610 0.620 0.600 0.630 1,552,000 943,680 0.6080 2.402 2.402 2.442 2.363 2.481 394,095 2.3946 -3.17%
2004-12-24 0 0.630 0.610 0.630 0.590 0.630 1,408,000 849,120 0.6031 2.481 2.402 2.481 2.324 2.481 357,529 2.3750 3.28%
2004-12-23 0 0.610 0.600 0.610 0.590 0.620 3,184,000 1,913,200 0.6009 2.402 2.363 2.402 2.324 2.442 808,503 2.3663 0.00%
2004-12-22 0 0.610 0.600 0.610 0.600 0.630 3,780,000 2,286,000 0.6048 2.402 2.363 2.402 2.363 2.481 959,844 2.3816 -3.17%
2004-12-21 0 0.630 0.610 0.630 0.600 0.650 4,088,000 2,533,000 0.6196 2.481 2.402 2.481 2.363 2.560 1,038,053 2.4401 -1.56%
2004-12-20 0 0.640 0.620 0.640 0.610 0.640 4,576,000 2,917,840 0.6376 2.520 2.442 2.520 2.402 2.520 1,161,970 2.5111 -1.54%
2004-12-17 0 0.650 0.630 0.650 0.640 0.660 1,620,000 1,052,200 0.6495 2.560 2.481 2.560 2.520 2.599 411,362 2.5578 -1.52%
2004-12-16 0 0.660 0.650 0.670 0.650 0.670 2,056,000 1,356,560 0.6598 2.599 2.560 2.639 2.560 2.639 522,074 2.5984 -2.94%
2004-12-15 0 0.680 0.670 0.680 0.620 0.680 3,140,000 2,062,320 0.6568 2.678 2.639 2.678 2.442 2.678 797,331 2.5865 6.25%
2004-12-14 0 0.640 0.630 0.640 0.620 0.640 2,480,000 1,560,280 0.6291 2.520 2.481 2.520 2.442 2.520 629,739 2.4777 0.00%
2004-12-13 0 0.640 0.620 0.630 0.620 0.690 5,824,000 3,698,880 0.6351 2.520 2.442 2.481 2.442 2.717 1,478,870 2.5012 -5.88%
2004-12-10 0 0.680 0.650 0.680 0.610 0.700 14,984,000 9,780,800 0.6527 2.678 2.560 2.678 2.402 2.757 3,804,841 2.5706 0.00%
2004-12-09 0 0.680 0.670 0.680 0.650 0.870 57,032,000 43,717,280 0.7665 2.678 2.639 2.678 2.560 3.426 14,481,961 3.0187

Copyright & disclaimer, Privacy policy

Back to top