COSCO SHIPPING Holdings Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01919  2005-06-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-24 0 13.28 13.26 13.28 13.15 13.56 14,464,918 191,782,953 13.258 13.28 13.26 13.28 13.15 13.56 14,464,918 13.258 -0.52%
2026-06-23 0 13.35 13.33 13.35 13.27 13.72 13,654,669 183,474,017 13.437 13.35 13.33 13.35 13.27 13.72 13,654,669 13.437 -1.48%
2026-06-22 0 13.55 13.52 13.55 13.10 13.65 19,516,699 262,544,573 13.452 13.55 13.52 13.55 13.10 13.65 19,516,699 13.452 1.27%
2026-06-18 0 13.38 13.38 13.41 13.38 13.84 29,318,405 394,991,403 13.472 13.38 13.38 13.41 13.38 13.84 29,318,405 13.472 -3.04%
2026-06-17 0 13.80 13.79 13.80 13.70 14.22 17,936,847 248,612,551 13.860 13.80 13.79 13.80 13.70 14.22 17,936,847 13.860 -2.54%
2026-06-16 0 14.16 14.15 14.16 14.13 14.38 17,537,574 249,708,311 14.238 14.16 14.15 14.16 14.13 14.38 17,537,574 14.238 -1.32%
2026-06-15 0 14.35 14.35 14.36 14.22 14.97 37,655,638 545,799,858 14.495 14.35 14.35 14.36 14.22 14.97 37,655,638 14.495 1.41%
2026-06-12 0 14.15 14.15 14.16 13.82 14.28 19,328,053 272,779,005 14.113 14.15 14.15 14.16 13.82 14.28 19,328,053 14.113 2.24%
2026-06-11 0 13.84 13.83 13.84 13.73 14.21 24,896,592 345,088,960 13.861 13.84 13.83 13.84 13.73 14.21 24,896,592 13.861 -0.65%
2026-06-10 0 13.93 13.93 13.96 13.93 14.44 33,564,021 472,298,349 14.072 13.93 13.93 13.96 13.93 14.44 33,564,021 14.072 -3.33%
2026-06-09 0 14.41 14.40 14.41 14.38 14.81 27,497,307 398,707,018 14.500 14.41 14.40 14.41 14.38 14.81 27,497,307 14.500 -3.35%
2026-06-08 0 14.91 14.90 14.91 14.71 15.11 26,055,078 388,204,866 14.899 14.91 14.90 14.91 14.71 15.11 26,055,078 14.899 -0.73%
2026-06-05 0 15.02 15.02 15.03 14.29 15.18 44,724,050 668,924,289 14.957 15.02 15.02 15.03 14.29 15.18 44,724,050 14.957 6.68%
2026-06-04 0 14.08 14.08 14.10 14.08 14.43 22,273,458 315,596,071 14.169 14.08 14.08 14.10 14.08 14.43 22,273,458 14.169 -2.22%
2026-06-03 0 14.40 14.39 14.40 14.28 14.84 24,105,644 347,160,937 14.402 14.40 14.39 14.40 14.28 14.84 24,105,644 14.402 -2.96%
2026-06-02 0 14.84 14.84 14.85 14.66 15.19 28,033,786 416,724,661 14.865 14.84 14.84 14.85 14.66 15.19 28,033,786 14.865 -0.54%
2026-06-01 0 14.92 14.91 14.92 14.17 15.16 46,051,816 684,025,167 14.853 14.92 14.91 14.92 14.17 15.16 46,051,816 14.853 5.29%
2026-05-29 0 14.17 14.17 14.18 13.92 14.23 47,154,298 664,130,889 14.084 14.17 14.17 14.18 13.92 14.23 47,154,298 14.084 0.78%
2026-05-28 0 14.06 14.06 14.07 14.00 14.62 33,461,124 476,086,587 14.228 14.06 14.06 14.07 14.00 14.62 33,461,124 14.228 -3.01%
2026-05-27 0 15.00 15.00 15.01 14.87 15.47 31,212,912 469,759,254 15.050 14.50 14.50 14.51 14.37 14.95 32,298,441 14.544 -3.04%
2026-05-26 0 15.47 15.46 15.47 15.02 15.60 50,935,401 784,147,941 15.395 14.95 14.94 14.95 14.52 15.08 52,706,843 14.878 1.78%
2026-05-22 0 15.20 15.20 15.24 14.97 15.37 25,745,275 391,805,468 15.219 14.69 14.69 14.73 14.47 14.85 26,640,649 14.707 -0.52%
2026-05-21 0 15.28 15.27 15.28 15.15 15.66 35,868,786 552,420,451 15.401 14.77 14.76 14.77 14.64 15.13 37,116,238 14.884 -0.13%
2026-05-20 0 15.30 15.29 15.30 14.49 15.30 35,040,712 527,034,777 15.041 14.79 14.78 14.79 14.00 14.79 36,259,365 14.535 4.58%
2026-05-19 0 14.63 14.62 14.63 14.51 14.71 19,737,757 288,659,136 14.625 14.14 14.13 14.14 14.02 14.22 20,424,201 14.133 -0.07%
2026-05-18 0 14.64 14.62 14.64 14.50 14.83 23,407,155 342,234,720 14.621 14.15 14.13 14.15 14.01 14.33 24,221,214 14.130 -1.28%
2026-05-15 0 14.83 14.82 14.83 14.72 15.10 23,243,110 344,323,161 14.814 14.33 14.32 14.33 14.23 14.59 24,051,464 14.316 -1.20%
2026-05-14 0 15.01 14.99 15.01 14.59 15.07 24,861,560 371,044,000 14.924 14.51 14.49 14.51 14.10 14.56 25,726,200 14.423 2.11%
2026-05-13 0 14.70 14.69 14.70 14.54 14.76 15,913,849 232,649,867 14.619 14.21 14.20 14.21 14.05 14.26 16,467,304 14.128 -0.27%
2026-05-12 0 14.74 14.73 14.74 14.58 14.79 18,484,262 272,050,500 14.718 14.24 14.23 14.24 14.09 14.29 19,127,111 14.223 0.89%
2026-05-11 0 14.61 14.61 14.62 14.43 14.72 15,479,307 225,389,300 14.561 14.12 14.12 14.13 13.95 14.23 16,017,650 14.071 -0.75%
2026-05-08 0 14.72 14.71 14.72 14.61 14.81 20,973,105 308,363,028 14.703 14.23 14.22 14.23 14.12 14.31 21,702,512 14.209 -0.27%
2026-05-07 0 14.76 14.75 14.76 14.62 14.93 28,715,662 423,013,451 14.731 14.26 14.25 14.26 14.13 14.43 29,714,341 14.236 0.07%
2026-05-06 0 14.75 14.74 14.75 14.48 14.86 20,134,803 294,238,554 14.613 14.25 14.24 14.25 13.99 14.36 20,835,055 14.122 -1.34%
2026-05-05 0 14.95 14.87 14.95 14.66 14.95 9,209,255 136,879,908 14.863 14.45 14.37 14.45 14.17 14.45 9,529,536 14.364 1.22%
2026-05-04 0 14.77 14.73 14.77 14.41 14.78 9,292,601 136,233,663 14.660 14.27 14.23 14.27 13.93 14.28 9,615,781 14.168 2.57%
2026-04-30 0 14.40 14.38 14.40 14.21 14.52 22,082,948 317,187,959 14.363 13.92 13.90 13.92 13.73 14.03 22,850,953 13.881 -1.91%
2026-04-29 0 14.68 14.65 14.68 14.44 14.68 9,438,202 137,889,691 14.610 14.19 14.16 14.19 13.95 14.19 9,766,446 14.119 1.66%
2026-04-28 0 14.44 14.42 14.44 14.32 14.59 14,245,014 205,003,525 14.391 13.95 13.94 13.95 13.84 14.10 14,740,430 13.908 -0.48%
2026-04-27 0 14.51 14.48 14.51 14.45 14.75 17,756,367 258,176,363 14.540 14.02 13.99 14.02 13.96 14.25 18,373,902 14.051 -1.63%
2026-04-24 0 14.75 14.74 14.75 14.45 14.75 16,424,351 240,776,278 14.660 14.25 14.24 14.25 13.96 14.25 16,995,560 14.167 1.24%
2026-04-23 0 14.57 14.56 14.57 14.36 14.57 14,233,393 206,219,166 14.488 14.08 14.07 14.08 13.88 14.08 14,728,405 14.001 0.69%
2026-04-22 0 14.47 14.47 14.51 14.43 14.76 13,069,733 189,363,151 14.489 13.98 13.98 14.02 13.95 14.26 13,524,275 14.002 -1.83%
2026-04-21 0 14.74 14.72 14.74 14.51 14.76 11,299,762 165,672,507 14.662 14.24 14.23 14.24 14.02 14.26 11,692,747 14.169 1.10%
2026-04-20 0 14.58 14.57 14.58 14.43 14.79 21,593,577 314,084,776 14.545 14.09 14.08 14.09 13.95 14.29 22,344,563 14.056 -0.82%
2026-04-17 0 14.70 14.70 14.72 14.63 14.99 20,467,396 302,091,761 14.760 14.21 14.21 14.23 14.14 14.49 21,179,215 14.264 -1.54%
2026-04-16 0 14.93 14.93 14.94 14.90 15.25 14,674,810 219,986,624 14.991 14.43 14.43 14.44 14.40 14.74 15,185,174 14.487 -1.39%
2026-04-15 0 15.14 15.13 15.14 15.12 15.44 17,557,139 267,889,178 15.258 14.63 14.62 14.63 14.61 14.92 18,167,745 14.745 -1.30%
2026-04-14 0 15.34 15.33 15.34 15.28 15.45 11,231,645 172,607,197 15.368 14.82 14.81 14.82 14.77 14.93 11,622,261 14.851 0.00%
2026-04-13 0 15.34 15.34 15.35 15.05 15.44 23,026,168 351,072,163 15.247 14.82 14.82 14.83 14.54 14.92 23,826,977 14.734 -0.65%
2026-04-10 0 15.44 15.43 15.44 15.34 15.77 28,323,254 439,318,126 15.511 14.92 14.91 14.92 14.82 15.24 29,308,286 14.990 0.72%
2026-04-09 0 15.33 15.28 15.33 15.06 15.42 11,653,518 178,181,455 15.290 14.81 14.77 14.81 14.55 14.90 12,058,806 14.776 0.33%
2026-04-08 0 15.28 15.25 15.28 14.95 15.28 17,380,749 263,340,472 15.151 14.77 14.74 14.77 14.45 14.77 17,985,220 14.642 0.92%
2026-04-02 0 15.14 15.11 15.14 14.88 15.18 11,998,516 180,550,441 15.048 14.63 14.60 14.63 14.38 14.67 12,415,803 14.542 0.66%
2026-04-01 0 15.04 15.01 15.04 14.90 15.23 10,656,668 160,451,487 15.056 14.53 14.51 14.53 14.40 14.72 11,027,288 14.550 0.94%
2026-03-31 0 14.90 14.89 14.90 14.83 15.40 22,832,802 341,966,729 14.977 14.40 14.39 14.40 14.33 14.88 23,626,886 14.474 -2.36%
2026-03-30 0 15.26 15.25 15.26 14.92 15.32 19,779,382 300,410,949 15.188 14.75 14.74 14.75 14.42 14.81 20,467,273 14.678 1.33%
2026-03-27 0 15.06 15.05 15.06 14.83 15.16 16,048,852 241,032,146 15.019 14.55 14.54 14.55 14.33 14.65 16,607,002 14.514 0.74%
2026-03-26 0 14.95 14.94 14.95 14.94 15.34 26,471,676 400,162,245 15.117 14.45 14.44 14.45 14.44 14.82 27,392,313 14.609 -1.19%
2026-03-25 0 15.13 15.12 15.13 14.79 15.28 30,932,235 463,233,545 14.976 14.62 14.61 14.62 14.29 14.77 32,008,003 14.472 -0.07%
2026-03-24 0 15.14 15.13 15.14 14.98 15.37 25,141,152 381,864,101 15.189 14.63 14.62 14.63 14.48 14.85 26,015,516 14.678 0.40%
2026-03-23 0 15.08 15.07 15.08 14.80 15.47 48,194,679 722,847,919 14.999 14.57 14.56 14.57 14.30 14.95 49,870,803 14.494 -3.27%
2026-03-20 0 15.59 15.58 15.59 15.36 15.77 71,115,482 1,108,118,106 15.582 15.07 15.06 15.07 14.84 15.24 73,588,751 15.058 -2.26%
2026-03-19 0 15.95 15.94 15.95 15.79 16.44 28,613,343 457,792,270 15.999 15.41 15.40 15.41 15.26 15.89 29,608,464 15.462 -1.79%
2026-03-18 0 16.24 16.20 16.24 16.03 16.55 36,971,213 601,930,875 16.281 15.69 15.66 15.69 15.49 15.99 38,257,005 15.734 1.00%
2026-03-17 0 16.08 16.06 16.09 15.98 16.49 27,336,723 443,129,763 16.210 15.54 15.52 15.55 15.44 15.94 28,287,445 15.665 0.63%
2026-03-16 0 15.98 15.97 15.98 15.31 16.06 28,574,527 451,534,013 15.802 15.44 15.43 15.44 14.80 15.52 29,568,298 15.271 4.10%
2026-03-13 0 15.35 15.34 15.35 15.27 15.79 30,084,856 465,028,739 15.457 14.83 14.82 14.83 14.76 15.26 31,131,153 14.938 -3.46%
2026-03-12 0 15.90 15.88 15.90 15.63 15.94 17,654,400 279,054,474 15.807 15.37 15.35 15.37 15.10 15.40 18,268,388 15.275 0.76%
2026-03-11 0 15.78 15.78 15.79 15.26 15.87 29,778,188 466,235,806 15.657 15.25 15.25 15.26 14.75 15.34 30,813,820 15.131 3.34%
2026-03-10 0 15.27 15.25 15.27 15.13 15.60 25,080,373 384,271,815 15.322 14.76 14.74 14.76 14.62 15.08 25,952,623 14.807 -1.10%
2026-03-09 0 15.44 15.43 15.44 15.24 16.19 54,886,700 851,317,922 15.510 14.92 14.91 14.92 14.73 15.65 56,795,561 14.989 -3.20%
2026-03-06 0 15.95 15.95 15.96 15.41 16.00 34,731,913 550,434,975 15.848 15.41 15.41 15.42 14.89 15.46 35,939,827 15.315 1.08%
2026-03-05 0 15.78 15.78 15.79 15.40 16.16 51,048,012 808,102,874 15.830 15.25 15.25 15.26 14.88 15.62 52,823,370 15.298 1.15%
2026-03-04 0 15.60 15.59 15.60 15.05 16.29 78,459,246 1,208,245,287 15.400 15.08 15.07 15.08 14.54 15.74 81,187,918 14.882 -4.24%
2026-03-03 0 16.29 16.28 16.29 15.15 16.60 128,276,121 2,065,359,505 16.101 15.74 15.73 15.74 14.64 16.04 132,737,334 15.560 5.16%
2026-03-02 0 15.49 15.48 15.49 14.79 15.68 64,414,032 986,066,836 15.308 14.97 14.96 14.97 14.29 15.15 66,654,236 14.794 2.04%
2026-02-27 0 15.18 15.17 15.18 14.79 15.18 33,017,655 495,753,449 15.015 14.67 14.66 14.67 14.29 14.67 34,165,950 14.510 0.60%
2026-02-26 0 15.09 15.06 15.09 14.78 15.14 37,308,938 561,038,916 15.038 14.58 14.55 14.58 14.28 14.63 38,606,476 14.532 1.34%
2026-02-25 0 14.89 14.88 14.89 14.57 15.08 41,898,946 623,792,715 14.888 14.39 14.38 14.39 14.08 14.57 43,356,116 14.388 2.34%
2026-02-24 0 14.55 14.55 14.56 14.22 14.57 23,290,790 336,542,441 14.450 14.06 14.06 14.07 13.74 14.08 24,100,802 13.964 -0.34%
2026-02-23 0 14.60 14.59 14.60 14.41 14.60 15,272,728 221,886,517 14.528 14.11 14.10 14.11 13.93 14.11 15,803,886 14.040 1.81%
2026-02-20 0 14.34 14.34 14.35 14.04 14.56 29,002,317 416,876,975 14.374 13.86 13.86 13.87 13.57 14.07 30,010,966 13.891 2.06%
2026-02-16 0 14.05 14.02 14.05 13.79 14.10 5,864,697 82,250,887 14.025 13.58 13.55 13.58 13.33 13.63 6,068,661 13.553 1.96%
2026-02-13 0 13.78 13.74 13.78 13.73 13.96 16,880,559 232,882,834 13.796 13.32 13.28 13.32 13.27 13.49 17,467,635 13.332 -1.29%
2026-02-12 0 13.96 13.95 13.96 13.89 14.14 13,810,090 193,114,417 13.984 13.49 13.48 13.49 13.42 13.66 14,290,380 13.514 -0.29%
2026-02-11 0 14.00 13.99 14.00 13.83 14.03 18,819,547 262,826,444 13.966 13.53 13.52 13.53 13.37 13.56 19,474,057 13.496 0.86%
2026-02-10 0 13.88 13.87 13.88 13.73 13.92 12,156,735 168,504,389 13.861 13.41 13.40 13.41 13.27 13.45 12,579,524 13.395 0.80%
2026-02-09 0 13.77 13.76 13.77 13.70 13.97 17,008,198 234,650,827 13.796 13.31 13.30 13.31 13.24 13.50 17,599,713 13.333 -1.22%
2026-02-06 0 13.94 13.93 13.94 13.71 13.94 12,082,330 167,367,065 13.852 13.47 13.46 13.47 13.25 13.47 12,502,532 13.387 -0.14%
2026-02-05 0 13.96 13.94 13.96 13.70 13.96 11,006,688 152,665,808 13.870 13.49 13.47 13.49 13.24 13.49 11,389,481 13.404 0.43%
2026-02-04 0 13.90 13.89 13.90 13.77 13.95 15,521,178 215,307,129 13.872 13.43 13.42 13.43 13.31 13.48 16,060,977 13.406 1.02%
2026-02-03 0 13.76 13.74 13.76 13.60 13.92 27,387,880 377,384,173 13.779 13.30 13.28 13.30 13.14 13.45 28,340,381 13.316 1.55%
2026-02-02 0 13.55 13.54 13.55 13.27 13.70 33,262,804 447,631,952 13.457 13.09 13.08 13.09 12.82 13.24 34,419,625 13.005 -1.09%
2026-01-30 0 13.70 13.69 13.70 13.65 14.02 27,064,339 372,867,857 13.777 13.24 13.23 13.24 13.19 13.55 28,005,588 13.314 -2.07%
2026-01-29 0 13.99 13.98 13.99 13.70 14.00 21,963,477 304,599,981 13.868 13.52 13.51 13.52 13.24 13.53 22,727,327 13.402 1.16%
2026-01-28 0 13.83 13.82 13.83 13.60 13.84 34,246,602 471,292,443 13.762 13.37 13.36 13.37 13.14 13.37 35,437,637 13.299 1.92%
2026-01-27 0 13.57 13.53 13.57 13.37 13.57 19,615,297 264,783,970 13.499 13.11 13.08 13.11 12.92 13.11 20,297,482 13.045 1.72%
2026-01-26 0 13.34 13.30 13.34 13.24 13.42 14,860,530 197,718,063 13.305 12.89 12.85 12.89 12.80 12.97 15,377,353 12.858 0.30%
2026-01-23 0 13.30 13.29 13.30 13.27 13.51 16,579,825 221,430,017 13.355 12.85 12.84 12.85 12.82 13.06 17,156,442 12.907 -0.97%
2026-01-22 0 13.43 13.40 13.43 13.29 13.55 16,031,700 215,359,935 13.433 12.98 12.95 12.98 12.84 13.09 16,589,254 12.982 0.67%
2026-01-21 0 13.34 13.32 13.34 13.26 13.65 29,753,737 400,501,586 13.461 12.89 12.87 12.89 12.81 13.19 30,788,519 13.008 -0.60%
2026-01-20 0 13.42 13.40 13.42 13.20 13.52 18,880,606 253,430,479 13.423 12.97 12.95 12.97 12.76 13.07 19,537,240 12.972 1.36%
2026-01-19 0 13.24 13.20 13.24 13.05 13.34 23,046,267 304,414,842 13.209 12.80 12.76 12.80 12.61 12.89 23,847,775 12.765 -0.15%
2026-01-16 0 13.26 13.25 13.26 13.21 13.80 48,070,252 641,368,589 13.342 12.81 12.80 12.81 12.77 13.34 49,742,049 12.894 -3.35%
2026-01-15 0 13.72 13.71 13.72 13.66 13.80 10,564,300 144,937,872 13.720 13.26 13.25 13.26 13.20 13.34 10,931,707 13.258 -0.07%
2026-01-14 0 13.73 13.72 13.73 13.68 13.92 18,576,678 255,401,592 13.749 13.27 13.26 13.27 13.22 13.45 19,222,742 13.286 -1.01%
2026-01-13 0 13.87 13.83 13.87 13.78 14.04 17,571,337 244,053,899 13.889 13.40 13.37 13.40 13.32 13.57 18,182,437 13.423 0.22%
2026-01-12 0 13.84 13.84 13.85 13.66 13.84 16,343,901 225,084,142 13.772 13.37 13.37 13.38 13.20 13.37 16,912,313 13.309 0.51%
2026-01-09 0 13.77 13.76 13.77 13.63 13.79 12,380,212 170,065,639 13.737 13.31 13.30 13.31 13.17 13.33 12,810,774 13.275 0.95%
2026-01-08 0 13.64 13.61 13.64 13.53 13.72 15,142,376 205,813,928 13.592 13.18 13.15 13.18 13.08 13.26 15,669,001 13.135 -0.58%
2026-01-07 0 13.72 13.71 13.72 13.66 13.89 13,030,019 178,870,923 13.728 13.26 13.25 13.26 13.20 13.42 13,483,180 13.266 -0.07%
2026-01-06 0 13.73 13.72 13.73 13.55 13.82 19,513,399 267,097,666 13.688 13.27 13.26 13.27 13.09 13.36 20,192,040 13.228 -0.15%
2026-01-05 0 13.75 13.73 13.75 13.66 13.93 17,960,262 246,565,748 13.728 13.29 13.27 13.29 13.20 13.46 18,584,888 13.267 -1.08%
2026-01-02 0 13.90 13.89 13.90 13.64 13.93 6,229,908 86,158,330 13.830 13.43 13.42 13.43 13.18 13.46 6,446,573 13.365 1.09%
2025-12-31 0 13.75 13.75 13.76 13.74 14.01 7,593,250 104,895,938 13.814 13.29 13.29 13.30 13.28 13.54 7,857,330 13.350 -1.65%
2025-12-30 0 13.98 13.97 13.98 13.83 14.06 17,066,858 238,205,860 13.957 13.51 13.50 13.51 13.37 13.59 17,660,413 13.488 0.50%
2025-12-29 0 13.91 13.90 13.91 13.71 13.91 15,273,148 211,396,980 13.841 13.44 13.43 13.44 13.25 13.44 15,804,321 13.376 0.22%
2025-12-24 0 13.88 13.86 13.88 13.82 13.95 8,250,739 114,687,695 13.900 13.41 13.39 13.41 13.36 13.48 8,537,685 13.433 -0.22%
2025-12-23 0 13.91 13.91 13.92 13.70 13.93 15,453,632 214,302,340 13.867 13.44 13.44 13.45 13.24 13.46 15,991,082 13.401 1.53%
2025-12-22 0 13.70 13.70 13.71 13.58 13.71 12,280,968 167,540,660 13.642 13.24 13.24 13.25 13.12 13.25 12,708,078 13.184 1.26%
2025-12-19 0 13.53 13.53 13.54 13.47 13.74 23,893,341 323,371,789 13.534 13.08 13.08 13.08 13.02 13.28 24,724,309 13.079 -1.17%
2025-12-18 0 13.69 13.68 13.69 13.50 13.77 16,532,536 225,939,414 13.666 13.23 13.22 13.23 13.05 13.31 17,107,508 13.207 0.96%
2025-12-17 0 13.56 13.53 13.56 13.34 13.59 12,316,009 166,420,881 13.513 13.10 13.08 13.10 12.89 13.13 12,744,338 13.058 1.35%
2025-12-16 0 13.38 13.36 13.38 13.32 13.66 15,968,980 214,609,389 13.439 12.93 12.91 12.93 12.87 13.20 16,524,352 12.987 -1.62%
2025-12-15 0 13.60 13.56 13.60 13.45 13.77 30,890,399 418,966,279 13.563 13.14 13.10 13.14 13.00 13.31 31,964,712 13.107 -0.58%
2025-12-12 0 13.68 13.67 13.68 13.36 13.82 48,712,483 663,364,461 13.618 13.22 13.21 13.22 12.91 13.36 50,406,616 13.160 -0.29%
2025-12-11 0 13.72 13.69 13.72 13.62 13.96 22,327,399 307,621,924 13.778 13.26 13.23 13.26 13.16 13.49 23,103,906 13.315 1.11%
2025-12-10 0 13.57 13.56 13.57 13.48 13.92 26,236,610 357,220,603 13.615 13.11 13.10 13.11 13.03 13.45 27,149,072 13.158 -2.09%
2025-12-09 0 13.86 13.84 13.86 13.69 13.95 19,217,873 265,896,747 13.836 13.39 13.37 13.39 13.23 13.48 19,886,236 13.371 0.87%
2025-12-08 0 13.74 13.70 13.74 13.66 13.89 15,654,173 215,043,541 13.737 13.28 13.24 13.28 13.20 13.42 16,198,597 13.275 -1.01%
2025-12-05 0 13.88 13.87 13.88 13.82 14.02 14,752,568 204,903,480 13.889 13.41 13.40 13.41 13.36 13.55 15,265,636 13.423 -0.50%
2025-12-04 0 13.95 13.94 13.95 13.88 13.99 21,666,324 302,065,623 13.942 13.48 13.47 13.48 13.41 13.52 22,419,840 13.473 0.87%
2025-12-03 0 13.83 13.82 13.83 13.71 13.86 15,529,128 214,204,214 13.794 13.37 13.36 13.37 13.25 13.39 16,069,203 13.330 0.44%
2025-12-02 0 13.77 13.76 13.77 13.62 13.81 20,808,310 285,248,631 13.708 13.31 13.30 13.31 13.16 13.35 21,531,986 13.248 1.10%
2025-12-01 0 13.62 13.61 13.62 13.23 13.64 19,828,614 267,666,019 13.499 13.16 13.15 13.16 12.79 13.18 20,518,218 13.045 2.79%
2025-11-28 0 13.25 13.25 13.26 13.22 13.37 11,674,345 154,833,927 13.263 12.80 12.80 12.81 12.78 12.92 12,080,358 12.817 -0.45%
2025-11-27 0 13.31 13.30 13.31 13.17 13.36 14,590,747 193,567,730 13.266 12.86 12.85 12.86 12.73 12.91 15,098,187 12.821 0.45%
2025-11-26 0 13.25 13.24 13.25 13.24 13.48 22,291,770 296,706,421 13.310 12.80 12.80 12.80 12.80 13.03 23,067,038 12.863 -1.12%
2025-11-25 0 13.40 13.39 13.40 13.38 13.51 20,384,720 273,801,704 13.432 12.95 12.94 12.95 12.93 13.06 21,093,664 12.980 -0.67%
2025-11-24 0 13.49 13.47 13.49 13.40 13.58 31,663,591 426,411,002 13.467 13.04 13.02 13.04 12.95 13.12 32,764,794 13.014 0.15%
2025-11-21 0 13.47 13.45 13.47 13.42 13.66 24,565,557 332,178,066 13.522 13.02 13.00 13.02 12.97 13.20 25,419,903 13.068 -2.04%
2025-11-20 0 13.75 13.73 13.75 13.65 13.95 14,957,270 206,199,099 13.786 13.29 13.27 13.29 13.19 13.48 15,477,457 13.323 -0.87%
2025-11-19 0 13.87 13.86 13.87 13.68 13.99 17,452,069 242,129,895 13.874 13.40 13.39 13.40 13.22 13.52 18,059,021 13.408 1.46%
2025-11-18 0 13.67 13.66 13.67 13.60 13.89 22,315,678 305,279,929 13.680 13.21 13.20 13.21 13.14 13.42 23,091,777 13.220 -1.65%
2025-11-17 0 13.90 13.89 13.90 13.78 14.20 33,041,576 458,329,728 13.871 13.43 13.42 13.43 13.32 13.72 34,190,703 13.405 -1.84%
2025-11-14 0 14.16 14.15 14.16 14.11 14.32 23,129,995 328,269,018 14.192 13.68 13.67 13.68 13.64 13.84 23,934,415 13.715 -1.39%
2025-11-13 0 14.36 14.34 14.36 14.23 14.41 20,110,180 287,966,509 14.319 13.88 13.86 13.88 13.75 13.93 20,809,576 13.838 -0.35%
2025-11-12 0 14.41 14.41 14.42 14.25 14.44 33,553,792 482,574,697 14.382 13.93 13.93 13.94 13.77 13.95 34,720,733 13.899 1.26%
2025-11-11 0 14.23 14.22 14.23 14.10 14.40 28,118,247 398,654,361 14.178 13.75 13.74 13.75 13.63 13.92 29,096,149 13.701 0.21%
2025-11-10 0 14.20 14.19 14.20 14.09 14.38 35,258,034 501,305,579 14.218 13.72 13.71 13.72 13.62 13.90 36,484,245 13.740 0.00%
2025-11-07 0 14.20 14.19 14.20 13.76 14.23 57,122,713 805,766,655 14.106 13.72 13.71 13.72 13.30 13.75 59,109,338 13.632 2.68%
2025-11-06 0 13.83 13.82 13.83 13.56 13.84 26,525,531 363,976,137 13.722 13.37 13.36 13.37 13.10 13.37 27,448,041 13.261 1.77%
2025-11-05 0 13.59 13.58 13.59 13.31 13.60 40,972,907 550,804,023 13.443 13.13 13.12 13.13 12.86 13.14 42,397,871 12.991 -0.59%
2025-11-04 0 13.67 13.66 13.67 13.59 13.96 36,605,685 502,086,425 13.716 13.21 13.20 13.21 13.13 13.49 37,878,765 13.255 -1.51%
2025-11-03 0 13.88 13.88 13.89 13.41 13.93 44,881,866 620,117,445 13.817 13.41 13.41 13.42 12.96 13.46 46,442,777 13.352 2.89%
2025-10-31 0 13.49 13.49 13.51 13.30 13.84 49,891,725 678,565,314 13.601 13.04 13.04 13.06 12.85 13.37 51,626,870 13.144 0.82%
2025-10-30 0 13.38 13.37 13.38 13.18 13.48 33,913,737 452,252,346 13.335 12.93 12.92 12.93 12.74 13.03 35,093,196 12.887 1.52%
2025-10-28 0 13.18 13.17 13.18 13.14 13.32 15,549,393 205,096,445 13.190 12.74 12.73 12.74 12.70 12.87 16,090,173 12.747 -0.60%
2025-10-27 0 13.26 13.24 13.26 13.05 13.35 29,926,059 396,462,823 13.248 12.81 12.80 12.81 12.61 12.90 30,966,834 12.803 2.16%
2025-10-24 0 12.98 12.96 12.98 12.90 13.00 14,954,381 193,912,825 12.967 12.54 12.52 12.54 12.47 12.56 15,474,468 12.531 0.62%
2025-10-23 0 12.90 12.90 12.91 12.69 12.92 17,405,654 223,472,057 12.839 12.47 12.47 12.48 12.26 12.49 18,010,991 12.408 0.94%
2025-10-22 0 12.78 12.77 12.78 12.64 12.79 11,940,486 151,886,735 12.720 12.35 12.34 12.35 12.22 12.36 12,355,755 12.293 0.31%
2025-10-21 0 12.74 12.74 12.77 12.68 12.85 16,892,513 215,726,432 12.771 12.31 12.31 12.34 12.25 12.42 17,480,004 12.341 0.00%
2025-10-20 0 12.74 12.71 12.74 12.63 12.88 14,734,796 187,252,023 12.708 12.31 12.28 12.31 12.21 12.45 15,247,246 12.281 -0.23%
2025-10-17 0 12.77 12.75 12.77 12.66 13.06 30,700,795 393,447,544 12.816 12.34 12.32 12.34 12.23 12.62 31,768,514 12.385 -1.16%
2025-10-16 0 12.92 12.90 12.92 12.35 12.93 54,234,018 694,315,675 12.802 12.49 12.47 12.49 11.93 12.50 56,120,180 12.372 3.78%
2025-10-15 0 12.45 12.44 12.45 12.33 12.58 28,287,289 351,858,926 12.439 12.03 12.02 12.03 11.92 12.16 29,271,070 12.021 -0.32%
2025-10-14 0 12.49 12.48 12.49 12.27 12.70 67,535,376 843,989,422 12.497 12.07 12.06 12.07 11.86 12.27 69,884,135 12.077 4.08%
2025-10-13 0 12.00 12.00 12.01 11.62 12.00 41,987,829 497,571,717 11.850 11.60 11.60 11.61 11.23 11.60 43,448,090 11.452 0.33%
2025-10-10 0 11.96 11.96 11.97 11.81 12.16 44,142,996 529,250,088 11.989 11.56 11.56 11.57 11.41 11.75 45,678,210 11.586 0.00%
2025-10-09 0 11.96 11.96 11.97 11.81 12.01 35,494,512 423,423,771 11.929 11.56 11.56 11.57 11.41 11.61 36,728,947 11.528 1.18%
2025-10-08 0 11.82 11.81 11.82 11.61 11.82 24,232,233 284,630,544 11.746 11.42 11.41 11.42 11.22 11.42 25,074,987 11.351 0.51%
2025-10-06 0 11.76 11.75 11.76 11.73 12.04 22,644,095 267,453,198 11.811 11.36 11.36 11.36 11.34 11.64 23,431,616 11.414 -2.49%
2025-10-03 0 12.06 12.05 12.06 11.88 12.06 10,950,399 130,912,959 11.955 11.65 11.65 11.65 11.48 11.65 11,331,234 11.553 0.50%
2025-10-02 0 12.00 11.99 12.00 11.90 12.11 15,466,346 185,137,253 11.970 11.60 11.59 11.60 11.50 11.70 16,004,238 11.568 -0.91%
2025-09-30 0 12.11 12.10 12.11 11.94 12.12 30,529,364 367,160,425 12.026 11.70 11.69 11.70 11.54 11.71 31,591,120 11.622 0.67%
2025-09-29 0 12.03 12.02 12.03 11.88 12.18 42,393,027 507,705,701 11.976 11.63 11.62 11.63 11.48 11.77 43,867,380 11.574 -0.82%
2025-09-26 0 12.13 12.12 12.13 12.08 12.25 26,983,985 327,208,413 12.126 11.72 11.71 11.72 11.67 11.84 27,922,440 11.718 -0.98%
2025-09-25 0 12.25 12.24 12.25 12.16 12.41 30,140,072 369,158,653 12.248 11.84 11.83 11.84 11.75 11.99 31,188,290 11.836 -0.57%
2025-09-24 0 12.32 12.31 12.32 12.26 12.46 46,856,330 577,534,313 12.326 11.91 11.90 11.91 11.85 12.04 48,485,909 11.911 -0.56%
2025-09-23 0 12.39 12.38 12.39 12.28 12.93 65,032,206 809,005,449 12.440 11.97 11.96 11.97 11.87 12.50 67,293,909 12.022 -2.72%
2025-09-22 0 13.35 13.34 13.35 13.24 13.78 67,538,194 901,243,950 13.344 12.31 12.30 12.31 12.21 12.70 73,255,970 12.303 -3.40%
2025-09-19 0 13.82 13.81 13.82 13.68 13.92 48,511,321 670,400,108 13.819 12.74 12.73 12.74 12.61 12.83 52,618,284 12.741 0.88%
2025-09-18 0 13.70 13.69 13.70 13.58 13.86 37,321,117 510,275,805 13.673 12.63 12.62 12.63 12.52 12.78 40,480,718 12.605 -1.15%
2025-09-17 0 13.86 13.85 13.86 13.78 13.95 19,768,251 273,460,193 13.833 12.78 12.77 12.78 12.70 12.86 21,441,829 12.754 -0.14%
2025-09-16 0 13.88 13.87 13.88 13.74 14.02 19,686,112 272,287,418 13.831 12.80 12.79 12.80 12.67 12.93 21,352,736 12.752 -0.14%
2025-09-15 0 13.90 13.87 13.90 13.75 13.93 16,956,912 234,969,930 13.857 12.82 12.79 12.82 12.68 12.84 18,392,482 12.775 0.43%
2025-09-12 0 13.84 13.83 13.84 13.68 13.99 30,223,149 417,621,237 13.818 12.76 12.75 12.76 12.61 12.90 32,781,837 12.739 -0.50%
2025-09-11 0 13.91 13.90 13.91 13.85 14.02 25,494,221 355,552,535 13.946 12.82 12.82 12.82 12.77 12.93 27,652,559 12.858 -0.36%
2025-09-10 0 13.96 13.96 13.97 13.89 14.00 18,654,018 260,245,614 13.951 12.87 12.87 12.88 12.81 12.91 20,233,265 12.862 0.00%
2025-09-09 0 13.96 13.95 13.96 13.86 14.10 29,724,900 415,923,512 13.992 12.87 12.86 12.87 12.78 13.00 32,241,407 12.900 0.36%
2025-09-08 0 13.91 13.91 13.92 13.57 13.96 27,996,926 388,383,599 13.872 12.82 12.82 12.83 12.51 12.87 30,367,143 12.790 1.68%
2025-09-05 0 13.68 13.64 13.68 13.50 13.68 28,876,089 393,144,986 13.615 12.61 12.58 12.61 12.45 12.61 31,320,735 12.552 0.59%
2025-09-04 0 13.60 13.58 13.60 13.38 13.80 33,032,203 446,896,593 13.529 12.54 12.52 12.54 12.34 12.72 35,828,706 12.473 -1.09%
2025-09-03 0 13.75 13.74 13.75 13.64 13.92 25,771,821 353,918,743 13.733 12.68 12.67 12.68 12.58 12.83 27,953,660 12.661 -0.79%
2025-09-02 0 13.86 13.84 13.86 13.70 14.06 37,973,576 526,567,231 13.867 12.78 12.76 12.78 12.63 12.96 41,188,415 12.784 1.24%
2025-09-01 0 13.69 13.68 13.69 13.51 13.78 56,359,003 769,374,862 13.651 12.62 12.61 12.62 12.46 12.70 61,130,350 12.586 1.03%
2025-08-29 0 13.55 13.55 13.56 13.51 14.29 132,008,708 1,823,589,127 13.814 12.49 12.49 12.50 12.46 13.17 143,184,550 12.736 -7.00%
2025-08-28 0 14.57 14.56 14.57 14.33 14.61 27,644,482 400,642,665 14.493 13.43 13.42 13.43 13.21 13.47 29,984,861 13.361 1.32%
2025-08-27 0 14.38 14.37 14.38 14.37 14.73 23,864,760 347,265,587 14.551 13.26 13.25 13.26 13.25 13.58 25,885,148 13.416 -2.04%
2025-08-26 0 14.68 14.67 14.68 14.56 14.77 48,425,687 710,783,793 14.678 13.53 13.52 13.53 13.42 13.62 52,525,400 13.532 0.48%
2025-08-25 0 14.61 14.61 14.62 14.53 14.69 24,551,910 358,896,433 14.618 13.47 13.47 13.48 13.40 13.54 26,630,472 13.477 0.69%
2025-08-22 0 14.51 14.49 14.51 14.36 14.64 21,502,733 310,877,872 14.458 13.38 13.36 13.38 13.24 13.50 23,323,152 13.329 -0.14%
2025-08-21 0 14.53 14.52 14.53 14.43 14.65 14,923,754 216,716,125 14.522 13.40 13.39 13.40 13.30 13.51 16,187,197 13.388 0.21%
2025-08-20 0 14.50 14.47 14.50 14.19 14.53 12,983,402 186,959,388 14.400 13.37 13.34 13.37 13.08 13.40 14,082,575 13.276 1.05%
2025-08-19 0 14.35 14.35 14.36 14.20 14.44 17,025,985 243,072,652 14.277 13.23 13.23 13.24 13.09 13.31 18,467,403 13.162 0.49%
2025-08-18 0 14.28 14.27 14.28 14.28 14.58 23,203,745 334,399,563 14.411 13.17 13.16 13.17 13.17 13.44 25,168,171 13.287 -1.24%
2025-08-15 0 14.46 14.46 14.47 14.43 14.61 21,054,631 305,307,933 14.501 13.33 13.33 13.34 13.30 13.47 22,837,114 13.369 -1.09%
2025-08-14 0 14.62 14.61 14.62 14.59 14.93 25,580,285 376,411,268 14.715 13.48 13.47 13.48 13.45 13.76 27,745,909 13.566 -1.08%
2025-08-13 0 14.78 14.77 14.78 14.68 14.92 17,575,392 259,382,001 14.758 13.63 13.62 13.63 13.53 13.76 19,063,323 13.606 0.14%
2025-08-12 0 14.76 14.74 14.76 14.60 14.76 13,974,787 205,395,501 14.698 13.61 13.59 13.61 13.46 13.61 15,157,891 13.550 0.89%
2025-08-11 0 14.63 14.62 14.63 14.46 14.70 12,461,405 181,789,371 14.588 13.49 13.48 13.49 13.33 13.55 13,516,386 13.450 -0.48%
2025-08-08 0 14.70 14.66 14.70 14.59 14.79 13,454,627 197,810,000 14.702 13.55 13.52 13.55 13.45 13.64 14,593,694 13.554 0.34%
2025-08-07 0 14.65 14.62 14.65 14.42 14.65 16,859,890 245,735,254 14.575 13.51 13.48 13.51 13.29 13.51 18,287,246 13.438 0.96%
2025-08-06 0 14.51 14.48 14.51 14.37 14.56 17,489,727 253,426,588 14.490 13.38 13.35 13.38 13.25 13.42 18,970,405 13.359 0.76%
2025-08-05 0 14.40 14.39 14.40 14.19 14.42 13,302,571 190,387,429 14.312 13.28 13.27 13.28 13.08 13.29 14,428,765 13.195 0.77%
2025-08-04 0 14.29 14.29 14.30 14.03 14.30 20,341,941 288,796,651 14.197 13.17 13.17 13.18 12.93 13.18 22,064,087 13.089 -0.07%
2025-08-01 0 14.30 14.28 14.30 14.26 14.48 15,657,700 224,579,113 14.343 13.18 13.17 13.18 13.15 13.35 16,983,279 13.224 -0.42%
2025-07-31 0 14.36 14.34 14.36 14.30 14.68 37,005,787 533,444,191 14.415 13.24 13.22 13.24 13.18 13.53 40,138,693 13.290 -2.45%
2025-07-30 0 14.72 14.70 14.72 14.62 15.00 28,088,202 416,046,864 14.812 13.57 13.55 13.57 13.48 13.83 30,466,146 13.656 -0.94%
2025-07-29 0 14.86 14.84 14.86 14.72 15.02 22,582,835 334,689,552 14.821 13.70 13.68 13.70 13.57 13.85 24,494,695 13.664 -0.80%
2025-07-28 0 14.98 14.96 14.98 14.82 15.50 39,365,657 589,028,129 14.963 13.81 13.79 13.81 13.66 14.29 42,698,349 13.795 -2.85%
2025-07-25 0 15.42 15.40 15.42 15.02 15.60 37,100,878 568,441,900 15.322 14.22 14.20 14.22 13.85 14.38 40,241,834 14.126 2.12%
2025-07-24 0 15.10 15.08 15.10 14.74 15.10 28,913,530 433,849,026 15.005 13.92 13.90 13.92 13.59 13.92 31,361,346 13.834 2.17%
2025-07-23 0 14.78 14.76 14.78 14.62 14.92 24,066,935 354,265,761 14.720 13.63 13.61 13.63 13.48 13.76 26,104,439 13.571 0.27%
2025-07-22 0 14.74 14.74 14.76 14.10 14.98 67,359,551 983,992,077 14.608 13.59 13.59 13.61 13.00 13.81 73,062,203 13.468 4.10%
2025-07-21 0 14.16 14.14 14.16 13.86 14.16 31,396,939 441,678,789 14.068 13.05 13.04 13.05 12.78 13.05 34,055,000 12.970 2.46%
2025-07-18 0 13.82 13.80 13.82 13.64 13.82 13,957,147 192,172,180 13.769 12.74 12.72 12.74 12.58 12.74 15,138,757 12.694 1.17%
2025-07-17 0 13.66 13.64 13.66 13.60 14.08 39,886,971 548,975,344 13.763 12.59 12.58 12.59 12.54 12.98 43,263,797 12.689 -3.12%
2025-07-16 0 14.10 14.08 14.10 13.94 14.14 21,188,039 297,949,152 14.062 13.00 12.98 13.00 12.85 13.04 22,981,816 12.965 0.71%
2025-07-15 0 14.00 14.00 14.02 13.80 14.00 20,145,883 280,288,096 13.913 12.91 12.91 12.93 12.72 12.91 21,851,431 12.827 1.01%
2025-07-14 0 13.86 13.84 13.86 13.80 14.04 16,971,466 235,764,594 13.892 12.78 12.76 12.78 12.72 12.94 18,408,268 12.808 0.00%
2025-07-11 0 13.86 13.82 13.86 13.68 13.98 19,943,358 276,516,202 13.865 12.78 12.74 12.78 12.61 12.89 21,631,760 12.783 1.02%
2025-07-10 0 13.72 13.70 13.72 13.48 13.76 16,631,194 227,031,466 13.651 12.65 12.63 12.65 12.43 12.69 18,039,189 12.585 1.33%
2025-07-09 0 13.54 13.52 13.54 13.40 13.60 13,312,015 179,842,298 13.510 12.48 12.46 12.48 12.35 12.54 14,439,009 12.455 0.30%
2025-07-08 0 13.50 13.48 13.50 13.46 13.80 22,755,552 308,467,887 13.556 12.45 12.43 12.45 12.41 12.72 24,682,034 12.498 -1.60%
2025-07-07 0 13.72 13.70 13.72 13.58 13.78 14,181,170 194,131,975 13.689 12.65 12.63 12.65 12.52 12.70 15,381,746 12.621 -0.44%
2025-07-04 0 13.78 13.76 13.78 13.70 13.92 18,129,194 250,323,837 13.808 12.70 12.69 12.70 12.63 12.83 19,664,009 12.730 -0.86%
2025-07-03 0 13.90 13.88 13.90 13.70 13.90 19,173,613 265,215,086 13.832 12.82 12.80 12.82 12.63 12.82 20,796,849 12.753 1.31%
2025-07-02 0 13.72 13.70 13.72 13.62 13.78 18,135,129 248,398,448 13.697 12.65 12.63 12.65 12.56 12.70 19,670,447 12.628 0.59%
2025-06-30 0 13.64 13.60 13.64 13.40 13.66 18,133,275 246,041,012 13.568 12.58 12.54 12.58 12.35 12.59 19,668,436 12.509 1.34%
2025-06-27 0 13.46 13.44 13.46 13.34 13.54 16,703,977 224,245,655 13.425 12.41 12.39 12.41 12.30 12.48 18,118,134 12.377 0.15%
2025-06-26 0 13.44 13.42 13.44 13.38 13.56 17,335,568 233,213,964 13.453 12.39 12.37 12.39 12.34 12.50 18,803,195 12.403 0.00%
2025-06-25 0 13.44 13.44 13.46 13.38 13.82 50,255,400 677,738,236 13.486 12.39 12.39 12.41 12.34 12.74 54,510,016 12.433 -3.03%
2025-06-24 0 13.86 13.84 13.86 13.64 13.92 18,941,366 261,926,563 13.828 12.78 12.76 12.78 12.58 12.83 20,544,940 12.749 -0.43%
2025-06-23 0 13.92 13.92 13.94 13.68 14.04 17,723,763 245,740,264 13.865 12.83 12.83 12.85 12.61 12.94 19,224,255 12.783 0.72%
2025-06-20 0 13.82 13.80 13.82 13.48 13.86 24,709,477 339,866,789 13.755 12.74 12.72 12.74 12.43 12.78 26,801,378 12.681 1.32%
2025-06-19 0 13.64 13.60 13.64 13.44 14.00 24,911,449 339,451,480 13.626 12.58 12.54 12.58 12.39 12.91 27,020,449 12.563 -2.15%
2025-06-18 0 13.94 13.92 13.94 13.80 14.28 19,710,250 274,774,070 13.941 12.85 12.83 12.85 12.72 13.17 21,378,918 12.853 -0.57%
2025-06-17 0 14.02 14.00 14.02 13.74 14.06 19,452,720 271,440,358 13.954 12.93 12.91 12.93 12.67 12.96 21,099,585 12.865 0.86%
2025-06-16 0 13.90 13.88 13.90 13.64 14.16 34,604,415 477,578,412 13.801 12.82 12.80 12.82 12.58 13.05 37,534,021 12.724 -1.42%
2025-06-13 0 14.10 14.06 14.10 13.36 14.18 70,594,515 984,798,406 13.950 13.00 12.96 13.00 12.32 13.07 76,571,039 12.861 5.38%
2025-06-12 0 13.38 13.38 13.40 13.34 13.90 43,439,260 584,846,935 13.464 12.34 12.34 12.35 12.30 12.82 47,116,823 12.413 -3.46%
2025-06-11 0 13.86 13.84 13.86 13.44 13.92 37,859,726 522,926,724 13.812 12.78 12.76 12.78 12.39 12.83 41,064,926 12.734 2.82%
2025-06-10 0 13.48 13.46 13.48 13.16 13.52 36,878,047 494,678,316 13.414 12.43 12.41 12.43 12.13 12.46 40,000,138 12.367 1.66%
2025-06-09 0 13.26 13.24 13.26 12.96 13.28 27,036,528 355,494,310 13.149 12.23 12.21 12.23 11.95 12.24 29,325,437 12.122 0.76%
2025-06-06 0 13.16 13.12 13.16 13.00 13.28 23,895,952 313,603,236 13.124 12.13 12.10 12.13 11.99 12.24 25,918,981 12.099 0.00%
2025-06-05 0 13.16 13.14 13.16 12.94 13.42 53,367,561 698,970,675 13.097 12.13 12.11 12.13 11.93 12.37 57,885,653 12.075 -1.94%
2025-06-04 0 13.42 13.40 13.42 13.34 13.66 27,773,711 372,488,462 13.412 12.37 12.35 12.37 12.30 12.59 30,125,030 12.365 -1.03%
2025-06-03 0 13.56 13.54 13.56 13.30 13.72 27,773,186 374,553,656 13.486 12.50 12.48 12.50 12.26 12.65 30,124,461 12.434 1.04%
2025-06-02 0 13.42 13.40 13.42 13.10 13.66 17,217,652 228,760,772 13.286 12.37 12.35 12.37 12.08 12.59 18,675,296 12.249 -0.89%
2025-05-30 0 13.54 13.52 13.54 13.50 14.24 58,990,595 808,486,511 13.705 12.48 12.46 12.48 12.45 13.13 63,984,732 12.636 -0.72%
2025-05-29 0 14.76 14.74 14.76 14.62 14.90 68,385,039 1,007,295,708 14.730 12.57 12.56 12.57 12.45 12.69 80,276,608 12.548 0.14%
2025-05-28 0 14.74 14.72 14.74 14.36 14.80 40,298,020 592,483,967 14.703 12.56 12.54 12.56 12.23 12.61 47,305,498 12.525 1.38%
2025-05-27 0 14.54 14.52 14.54 14.26 14.86 76,444,893 1,108,988,772 14.507 12.39 12.37 12.39 12.15 12.66 89,738,001 12.358 -1.49%
2025-05-26 0 14.76 14.76 14.78 14.66 15.10 56,077,150 834,877,415 14.888 12.57 12.57 12.59 12.49 12.86 65,828,483 12.683 -1.20%
2025-05-23 0 14.94 14.92 14.94 14.80 15.00 45,391,134 677,104,449 14.917 12.73 12.71 12.73 12.61 12.78 53,284,261 12.707 0.54%
2025-05-22 0 14.86 14.84 14.86 14.76 15.04 37,364,744 556,929,247 14.905 12.66 12.64 12.66 12.57 12.81 43,862,151 12.697 -0.27%
2025-05-21 0 14.90 14.88 14.90 14.56 14.94 36,623,539 542,077,114 14.801 12.69 12.68 12.69 12.40 12.73 42,992,057 12.609 1.78%
2025-05-20 0 14.64 14.62 14.64 14.20 14.66 41,637,033 602,965,202 14.481 12.47 12.45 12.47 12.10 12.49 48,877,354 12.336 1.95%
2025-05-19 0 14.36 14.34 14.36 14.12 14.44 55,279,033 791,085,128 14.311 12.23 12.22 12.23 12.03 12.30 64,891,580 12.191 1.84%
2025-05-16 0 14.10 14.08 14.10 13.76 14.12 46,900,217 656,558,355 13.999 12.01 11.99 12.01 11.72 12.03 55,055,760 11.925 0.57%
2025-05-15 0 14.02 14.00 14.02 13.84 14.22 53,474,028 747,181,790 13.973 11.94 11.93 11.94 11.79 12.11 62,772,700 11.903 0.43%
2025-05-14 0 13.96 13.94 13.96 13.46 14.16 88,622,809 1,232,215,132 13.904 11.89 11.88 11.89 11.47 12.06 104,033,551 11.844 3.41%
2025-05-13 0 13.50 13.48 13.50 13.12 13.64 78,898,430 1,057,849,716 13.408 11.50 11.48 11.50 11.18 11.62 92,618,187 11.422 0.00%
2025-05-12 0 13.50 13.48 13.50 12.60 13.66 123,469,179 1,623,435,886 13.149 11.50 11.48 11.50 10.73 11.64 144,939,405 11.201 8.52%
2025-05-09 0 12.44 12.42 12.44 12.20 12.48 35,850,717 444,373,645 12.395 10.60 10.58 10.60 10.39 10.63 42,084,848 10.559 1.97%
2025-05-08 0 12.20 12.20 12.22 12.14 12.34 25,945,823 317,089,726 12.221 10.39 10.39 10.41 10.34 10.51 30,457,578 10.411 -0.97%
2025-05-07 0 12.32 12.30 12.32 12.18 12.38 44,058,990 542,225,951 12.307 10.50 10.48 10.50 10.38 10.55 51,720,468 10.484 1.15%
2025-05-06 0 12.18 12.16 12.18 11.76 12.18 35,785,223 430,288,509 12.024 10.38 10.36 10.38 10.02 10.38 42,007,965 10.243 0.00%
2025-05-02 0 12.18 12.16 12.18 11.80 12.62 43,627,103 536,288,335 12.293 10.38 10.36 10.38 10.05 10.75 51,213,480 10.472 4.10%
2025-04-30 0 11.70 11.68 11.70 11.40 11.78 38,176,603 444,332,642 11.639 9.967 9.950 9.967 9.711 10.03 44,815,185 9.9148 0.17%
2025-04-29 0 11.68 11.68 11.72 11.64 11.74 20,344,794 237,894,228 11.693 9.950 9.950 9.984 9.916 10.00 23,882,578 9.9610 0.17%
2025-04-28 0 11.66 11.66 11.68 11.50 11.70 21,018,000 243,917,335 11.605 9.933 9.933 9.950 9.796 9.967 24,672,849 9.8861 1.57%
2025-04-25 0 11.48 11.48 11.56 11.30 11.68 38,709,808 446,125,865 11.525 9.779 9.779 9.848 9.626 9.950 45,441,110 9.8177 1.41%
2025-04-24 0 11.32 11.30 11.32 11.30 11.54 20,259,998 231,356,050 11.419 9.643 9.626 9.643 9.626 9.831 23,783,037 9.7278 -0.18%
2025-04-23 0 11.34 11.32 11.34 11.30 11.50 26,376,524 299,703,217 11.362 9.660 9.643 9.660 9.626 9.796 30,963,174 9.6793 1.61%
2025-04-22 0 11.16 11.14 11.16 11.00 11.22 31,222,938 346,982,476 11.113 9.507 9.490 9.507 9.371 9.558 36,652,338 9.4669 -0.89%
2025-04-17 0 11.26 11.26 11.28 11.20 11.36 19,749,395 222,774,494 11.280 9.592 9.592 9.609 9.541 9.677 23,183,645 9.6091 -0.88%
2025-04-16 0 11.36 11.34 11.36 11.18 11.62 36,774,423 415,914,986 11.310 9.677 9.660 9.677 9.524 9.899 43,169,178 9.6345 -2.41%
2025-04-15 0 11.64 11.62 11.64 11.58 11.76 19,201,397 223,613,109 11.646 9.916 9.899 9.916 9.865 10.02 22,540,354 9.9206 0.00%
2025-04-14 0 11.64 11.62 11.64 11.28 11.68 38,581,225 446,556,706 11.574 9.916 9.899 9.916 9.609 9.950 45,290,167 9.8599 3.74%
2025-04-11 0 11.22 11.20 11.22 10.84 11.22 28,277,116 314,486,445 11.122 9.558 9.541 9.558 9.234 9.558 33,194,263 9.4741 2.00%
2025-04-10 0 11.00 10.98 11.00 10.94 11.60 71,198,910 788,258,238 11.071 9.371 9.354 9.371 9.319 9.882 83,579,787 9.4312 6.38%
2025-04-09 0 10.34 10.34 10.36 9.800 10.46 64,867,722 654,999,268 10.097 8.808 8.808 8.825 8.348 8.911 76,147,660 8.6017 1.37%
2025-04-08 0 10.20 10.18 10.20 10.14 10.54 75,514,732 779,350,516 10.321 8.689 8.672 8.689 8.638 8.979 88,646,093 8.7917 2.41%
2025-04-07 0 9.960 9.950 9.960 9.830 10.56 115,003,737 1,174,644,566 10.214 8.485 8.476 8.485 8.374 8.996 135,001,895 8.7009 -14.87%
2025-04-03 0 11.70 11.70 11.72 11.62 12.26 88,631,290 1,047,786,647 11.822 9.967 9.967 9.984 9.899 10.44 104,043,507 10.071 -7.00%
2025-04-02 0 12.58 12.56 12.58 12.36 12.58 20,902,197 261,512,700 12.511 10.72 10.70 10.72 10.53 10.72 24,536,909 10.658 1.13%
2025-04-01 0 12.44 12.42 12.44 12.14 12.46 15,326,531 189,230,349 12.347 10.60 10.58 10.60 10.34 10.61 17,991,683 10.518 1.63%
2025-03-31 0 12.24 12.24 12.26 12.08 12.46 21,567,568 265,527,988 12.311 10.43 10.43 10.44 10.29 10.61 25,317,982 10.488 0.00%
2025-03-28 0 12.24 12.24 12.26 12.10 12.32 18,236,336 222,385,847 12.195 10.43 10.43 10.44 10.31 10.50 21,407,478 10.388 0.33%
2025-03-27 0 12.20 12.18 12.20 12.14 12.34 20,438,391 249,706,505 12.218 10.39 10.38 10.39 10.34 10.51 23,992,451 10.408 0.16%
2025-03-26 0 12.18 12.18 12.22 12.18 12.58 27,916,623 343,816,640 12.316 10.38 10.38 10.41 10.38 10.72 32,771,083 10.491 -2.72%
2025-03-25 0 12.52 12.52 12.54 12.32 12.66 43,056,853 537,263,582 12.478 10.67 10.67 10.68 10.50 10.78 50,544,068 10.630 -0.48%
2025-03-24 0 12.58 12.56 12.58 12.28 12.68 69,914,837 874,352,164 12.506 10.72 10.70 10.72 10.46 10.80 82,072,424 10.653 5.01%
2025-03-21 0 11.98 11.96 11.98 11.88 12.36 31,875,422 384,086,319 12.050 10.21 10.19 10.21 10.12 10.53 37,418,283 10.265 -2.60%
2025-03-20 0 12.30 12.28 12.30 12.00 12.38 33,820,387 414,448,208 12.254 10.48 10.46 10.48 10.22 10.55 39,701,461 10.439 2.33%
2025-03-19 0 12.02 12.00 12.02 11.84 12.04 22,911,385 273,845,568 11.952 10.24 10.22 10.24 10.09 10.26 26,895,477 10.182 0.17%
2025-03-18 0 12.00 11.98 12.00 11.80 12.04 26,135,701 311,995,280 11.938 10.22 10.21 10.22 10.05 10.26 30,680,474 10.169 -0.17%
2025-03-17 0 12.02 12.00 12.02 11.76 12.02 20,843,711 248,989,681 11.946 10.24 10.22 10.24 10.02 10.24 24,468,253 10.176 1.18%
2025-03-14 0 11.88 11.86 11.88 11.82 12.06 22,046,539 263,352,634 11.945 10.12 10.10 10.12 10.07 10.27 25,880,242 10.176 0.51%
2025-03-13 0 11.82 11.80 11.82 11.78 12.06 24,301,914 289,152,669 11.898 10.07 10.05 10.07 10.03 10.27 28,527,807 10.136 -2.15%
2025-03-12 0 12.08 12.06 12.08 11.98 12.12 18,760,670 226,338,120 12.065 10.29 10.27 10.29 10.21 10.32 22,022,989 10.277 0.33%
2025-03-11 0 12.04 12.02 12.04 11.70 12.06 19,476,671 232,074,673 11.916 10.26 10.24 10.26 9.967 10.27 22,863,496 10.150 1.18%
2025-03-10 0 11.90 11.88 11.90 11.58 11.94 21,552,691 253,534,747 11.763 10.14 10.12 10.14 9.865 10.17 25,300,518 10.021 2.06%
2025-03-07 0 11.66 11.64 11.66 11.60 11.78 16,282,131 190,242,374 11.684 9.933 9.916 9.933 9.882 10.03 19,113,453 9.9533 -0.34%
2025-03-06 0 11.70 11.68 11.70 11.54 11.70 17,929,296 208,329,830 11.620 9.967 9.950 9.967 9.831 9.967 21,047,046 9.8983 0.69%
2025-03-05 0 11.62 11.62 11.64 11.46 11.62 13,848,793 160,387,346 11.581 9.899 9.899 9.916 9.762 9.899 16,256,979 9.8658 1.40%
2025-03-04 0 11.46 11.44 11.46 11.24 11.52 11,201,417 127,582,671 11.390 9.762 9.745 9.762 9.575 9.814 13,149,247 9.7027 0.53%
2025-03-03 0 11.40 11.38 11.40 11.34 11.56 13,295,196 152,199,299 11.448 9.711 9.694 9.711 9.660 9.848 15,607,116 9.7519 -0.18%
2025-02-28 0 11.42 11.42 11.46 11.38 11.74 30,095,821 346,036,116 11.498 9.728 9.728 9.762 9.694 10.00 35,329,225 9.7946 -2.73%
2025-02-27 0 11.74 11.72 11.74 11.60 11.78 13,814,587 161,497,913 11.690 10.00 9.984 10.00 9.882 10.03 16,216,825 9.9587 0.86%
2025-02-26 0 11.64 11.64 11.66 11.58 11.78 16,022,460 186,511,286 11.641 9.916 9.916 9.933 9.865 10.03 18,808,628 9.9163 1.04%
2025-02-25 0 11.52 11.50 11.52 11.52 11.76 20,366,740 236,492,004 11.612 9.814 9.796 9.814 9.814 10.02 23,908,340 9.8916 -1.37%
2025-02-24 0 11.68 11.66 11.68 11.22 11.96 57,283,584 669,777,886 11.692 9.950 9.933 9.950 9.558 10.19 67,244,705 9.9603 -4.58%
2025-02-21 0 12.24 12.22 12.24 12.20 12.44 17,505,563 214,456,812 12.251 10.43 10.41 10.43 10.39 10.60 20,549,629 10.436 -0.65%
2025-02-20 0 12.32 12.30 12.32 12.26 12.52 13,456,347 166,115,243 12.345 10.50 10.48 10.50 10.44 10.67 15,796,290 10.516 -1.60%
2025-02-19 0 12.52 12.50 12.52 12.48 12.76 14,872,585 187,034,758 12.576 10.67 10.65 10.67 10.63 10.87 17,458,799 10.713 -1.88%
2025-02-18 0 12.76 12.74 12.76 12.56 12.78 17,639,482 223,577,525 12.675 10.87 10.85 10.87 10.70 10.89 20,706,836 10.797 0.63%
2025-02-17 0 12.68 12.66 12.68 12.52 12.76 26,796,746 338,666,311 12.638 10.80 10.78 10.80 10.67 10.87 31,456,469 10.766 0.96%
2025-02-14 0 12.56 12.54 12.56 12.24 12.60 24,699,375 306,455,287 12.407 10.70 10.68 10.70 10.43 10.73 28,994,383 10.569 2.95%
2025-02-13 0 12.20 12.18 12.20 12.16 12.34 23,977,515 293,427,613 12.238 10.39 10.38 10.39 10.36 10.51 28,146,998 10.425 -1.61%
2025-02-12 0 12.40 12.38 12.40 12.26 12.56 27,527,809 340,898,003 12.384 10.56 10.55 10.56 10.44 10.70 32,314,658 10.549 1.14%
2025-02-11 0 12.26 12.26 12.28 12.18 12.46 25,932,335 318,518,176 12.283 10.44 10.44 10.46 10.38 10.61 30,441,744 10.463 1.32%
2025-02-10 0 12.10 12.10 12.12 11.92 12.16 18,631,580 224,120,950 12.029 10.31 10.31 10.32 10.15 10.36 21,871,451 10.247 -0.82%
2025-02-07 0 12.20 12.18 12.22 11.84 12.20 28,480,194 343,766,247 12.070 10.39 10.38 10.41 10.09 10.39 33,432,654 10.282 2.52%
2025-02-06 0 11.90 11.88 11.90 11.62 11.90 18,677,634 220,174,004 11.788 10.14 10.12 10.14 9.899 10.14 21,925,514 10.042 1.36%
2025-02-05 0 11.74 11.72 11.74 11.54 11.74 29,018,675 338,560,994 11.667 10.00 9.984 10.00 9.831 10.00 34,064,772 9.9387 2.62%
2025-02-04 0 11.44 11.40 11.44 11.24 11.46 21,279,551 241,569,477 11.352 9.745 9.711 9.745 9.575 9.762 24,979,881 9.6706 1.06%
2025-02-03 0 11.32 11.32 11.34 11.18 11.60 22,913,833 258,736,591 11.292 9.643 9.643 9.660 9.524 9.882 26,898,351 9.6191 -3.25%
2025-01-28 0 11.70 11.68 11.70 11.56 11.82 6,497,900 75,736,724 11.656 9.967 9.950 9.967 9.848 10.07 7,627,829 9.9290 -0.85%
2025-01-27 0 11.80 11.80 11.82 11.76 11.92 23,280,238 275,212,971 11.822 10.05 10.05 10.07 10.02 10.15 27,328,471 10.071 0.51%
2025-01-24 0 11.74 11.74 11.76 11.66 11.78 23,958,714 281,178,995 11.736 10.00 10.00 10.02 9.933 10.03 28,124,928 9.9975 -0.17%
2025-01-23 0 11.76 11.74 11.76 11.58 11.78 21,949,889 257,460,238 11.729 10.02 10.00 10.02 9.865 10.03 25,766,785 9.9919 2.08%
2025-01-22 0 11.52 11.50 11.52 11.40 11.58 25,380,359 291,306,115 11.478 9.814 9.796 9.814 9.711 9.865 29,793,785 9.7774 -0.52%
2025-01-21 0 11.58 11.58 11.60 11.50 11.68 26,449,619 305,749,284 11.560 9.865 9.865 9.882 9.796 9.950 31,048,980 9.8473 0.00%
2025-01-20 0 11.58 11.58 11.60 11.50 11.78 40,170,091 465,502,649 11.588 9.865 9.865 9.882 9.796 10.03 47,155,323 9.8717 -1.19%
2025-01-17 0 11.72 11.72 11.74 11.64 11.84 26,872,400 315,221,963 11.730 9.984 9.984 10.00 9.916 10.09 31,545,279 9.9927 -0.85%
2025-01-16 0 11.82 11.82 11.84 11.68 11.92 31,036,772 366,894,226 11.821 10.07 10.07 10.09 9.950 10.15 36,433,799 10.070 -0.67%
2025-01-15 0 11.90 11.88 11.90 11.84 12.12 15,728,916 188,120,878 11.960 10.14 10.12 10.14 10.09 10.32 18,464,039 10.189 -0.34%
2025-01-14 0 11.94 11.92 11.94 11.70 12.00 20,774,826 247,838,623 11.930 10.17 10.15 10.17 9.967 10.22 24,387,389 10.163 1.02%
2025-01-13 0 11.82 11.82 11.84 11.66 12.00 39,022,547 461,247,045 11.820 10.07 10.07 10.09 9.933 10.22 45,808,231 10.069 1.90%
2025-01-10 0 11.60 11.60 11.64 11.42 11.74 24,199,210 280,396,619 11.587 9.882 9.882 9.916 9.728 10.00 28,407,244 9.8706 -0.17%
2025-01-09 0 11.62 11.62 11.64 11.10 12.20 50,595,883 587,616,567 11.614 9.899 9.899 9.916 9.456 10.39 59,394,071 9.8935 -4.75%
2025-01-08 0 12.20 12.20 12.22 12.06 12.40 15,260,904 186,174,820 12.199 10.39 10.39 10.41 10.27 10.56 17,914,644 10.392 -0.49%
2025-01-07 0 12.26 12.26 12.28 12.12 12.50 35,482,227 434,208,259 12.237 10.44 10.44 10.46 10.32 10.65 41,652,280 10.425 -3.31%
2025-01-06 0 12.68 12.66 12.68 12.54 12.92 16,396,890 208,135,266 12.694 10.80 10.78 10.80 10.68 11.01 19,248,168 10.813 -0.78%
2025-01-03 0 12.78 12.76 12.78 12.50 12.92 26,585,526 338,745,791 12.742 10.89 10.87 10.89 10.65 11.01 31,208,520 10.854 1.91%
2025-01-02 0 12.54 12.54 12.56 12.38 12.92 15,338,350 193,064,161 12.587 10.68 10.68 10.70 10.55 11.01 18,005,557 10.722 -2.03%
2024-12-31 0 12.80 12.78 12.80 12.76 12.98 10,612,534 136,287,469 12.842 10.90 10.89 10.90 10.87 11.06 12,457,962 10.940 -1.23%
2024-12-30 0 12.96 12.94 12.96 12.72 13.00 20,890,048 270,170,117 12.933 11.04 11.02 11.04 10.84 11.07 24,522,647 11.017 1.73%
2024-12-27 0 12.74 12.74 12.76 12.44 12.84 24,501,742 310,371,208 12.667 10.85 10.85 10.87 10.60 10.94 28,762,384 10.791 0.31%
2024-12-24 0 12.70 12.68 12.70 12.20 12.86 26,765,324 339,149,481 12.671 10.82 10.80 10.82 10.39 10.96 31,419,583 10.794 3.76%
2024-12-23 0 12.24 12.22 12.24 11.94 12.28 17,828,802 216,704,018 12.155 10.43 10.41 10.43 10.17 10.46 20,929,077 10.354 2.51%
2024-12-20 0 11.94 11.94 11.98 11.94 12.36 31,280,089 375,581,487 12.007 10.17 10.17 10.21 10.17 10.53 36,719,427 10.228 -2.61%
2024-12-19 0 12.26 12.26 12.28 12.16 12.46 30,012,110 368,722,718 12.286 10.44 10.44 10.46 10.36 10.61 35,230,957 10.466 -2.23%
2024-12-18 0 12.54 12.54 12.56 12.40 12.60 23,817,191 298,392,880 12.528 10.68 10.68 10.70 10.56 10.73 27,958,795 10.673 0.32%
2024-12-17 0 12.50 12.50 12.54 12.40 12.80 40,849,950 513,875,121 12.580 10.65 10.65 10.68 10.56 10.90 47,953,404 10.716 0.16%
2024-12-16 0 12.48 12.46 12.48 12.18 12.50 45,025,543 556,937,152 12.369 10.63 10.61 10.63 10.38 10.65 52,855,097 10.537 2.30%
2024-12-13 0 12.20 12.20 12.22 11.72 12.38 66,353,272 803,818,193 12.114 10.39 10.39 10.41 9.984 10.55 77,891,534 10.320 2.18%
2024-12-12 0 11.94 11.94 11.96 11.64 11.96 20,938,387 248,027,547 11.846 10.17 10.17 10.19 9.916 10.19 24,579,392 10.091 2.05%
2024-12-11 0 11.70 11.68 11.70 11.50 11.76 17,279,188 201,027,662 11.634 9.967 9.950 9.967 9.796 10.02 20,283,890 9.9107 1.56%
2024-12-10 0 11.52 11.50 11.52 11.46 11.86 17,096,213 197,819,325 11.571 9.814 9.796 9.814 9.762 10.10 20,069,097 9.8569 -1.03%
2024-12-09 0 11.64 11.62 11.64 11.28 11.64 14,834,421 169,595,264 11.433 9.916 9.899 9.916 9.609 9.916 17,413,999 9.7390 2.65%
2024-12-06 0 11.34 11.34 11.36 11.30 11.42 9,997,066 113,622,535 11.366 9.660 9.660 9.677 9.626 9.728 11,735,470 9.6820 0.35%
2024-12-05 0 11.30 11.28 11.30 11.24 11.42 8,037,556 90,789,723 11.296 9.626 9.609 9.626 9.575 9.728 9,435,218 9.6224 -1.05%
2024-12-04 0 11.42 11.42 11.44 11.30 11.50 10,520,314 119,919,256 11.399 9.728 9.728 9.745 9.626 9.796 12,349,706 9.7103 -0.17%
2024-12-03 0 11.44 11.42 11.44 11.16 11.46 18,305,774 207,671,780 11.345 9.745 9.728 9.745 9.507 9.762 21,488,990 9.6641 2.69%
2024-12-02 0 11.14 11.12 11.14 10.90 11.18 13,632,671 151,376,264 11.104 9.490 9.473 9.490 9.285 9.524 16,003,275 9.4591 2.39%
2024-11-29 0 10.88 10.88 10.90 10.78 10.96 14,061,275 152,759,655 10.864 9.268 9.268 9.285 9.183 9.336 16,506,409 9.2546 0.37%
2024-11-28 0 10.84 10.84 10.86 10.82 11.10 15,381,990 167,508,145 10.890 9.234 9.234 9.251 9.217 9.456 18,056,785 9.2767 -1.99%
2024-11-27 0 11.06 11.04 11.06 10.74 11.12 26,902,356 294,472,745 10.946 9.422 9.405 9.422 9.149 9.473 31,580,444 9.3245 0.18%
2024-11-26 0 11.04 11.02 11.04 11.00 11.38 34,996,318 389,000,470 11.115 9.405 9.388 9.405 9.371 9.694 41,081,876 9.4689 -4.17%
2024-11-25 0 11.52 11.50 11.52 11.50 11.78 20,875,392 241,920,931 11.589 9.814 9.796 9.814 9.796 10.03 24,505,443 9.8721 -0.69%
2024-11-22 0 11.60 11.60 11.62 11.56 12.04 19,726,940 231,270,838 11.724 9.882 9.882 9.899 9.848 10.26 23,157,285 9.9870 -3.17%
2024-11-21 0 11.98 11.98 12.00 11.92 12.10 15,539,785 186,717,915 12.015 10.21 10.21 10.22 10.15 10.31 18,242,020 10.236 0.00%
2024-11-20 0 11.98 11.96 11.98 11.84 12.04 9,561,109 114,276,803 11.952 10.21 10.19 10.21 10.09 10.26 11,223,703 10.182 0.84%
2024-11-19 0 11.88 11.88 11.90 11.84 12.28 18,381,650 219,469,114 11.940 10.12 10.12 10.14 10.09 10.46 21,578,060 10.171 -1.49%
2024-11-18 0 12.06 12.06 12.08 11.90 12.28 28,872,412 350,215,066 12.130 10.27 10.27 10.29 10.14 10.46 33,893,076 10.333 2.03%
2024-11-15 0 11.82 11.82 11.86 11.68 12.08 41,160,855 491,005,077 11.929 10.07 10.07 10.10 9.950 10.29 48,318,373 10.162 2.25%
2024-11-14 0 11.56 11.56 11.58 11.48 11.82 20,283,814 235,391,790 11.605 9.848 9.848 9.865 9.779 10.07 23,810,994 9.8858 -1.03%
2024-11-13 0 11.68 11.64 11.68 11.46 11.84 28,354,065 331,161,639 11.680 9.950 9.916 9.950 9.762 10.09 33,284,592 9.9494 1.39%
2024-11-12 0 11.52 11.52 11.54 11.44 12.02 36,555,354 427,158,658 11.685 9.814 9.814 9.831 9.745 10.24 42,912,015 9.9543 -3.52%
2024-11-11 0 11.94 11.92 11.94 11.80 12.14 28,866,040 344,527,465 11.935 10.17 10.15 10.17 10.05 10.34 33,885,595 10.167 -2.29%
2024-11-08 0 12.22 12.20 12.22 12.12 12.42 29,197,724 356,967,355 12.226 10.41 10.39 10.41 10.32 10.58 34,274,956 10.415 0.00%
2024-11-07 0 12.22 12.22 12.24 11.90 12.26 34,618,071 419,404,003 12.115 10.41 10.41 10.43 10.14 10.44 40,637,855 10.321 0.16%
2024-11-06 0 12.20 12.20 12.22 12.10 12.66 34,345,463 422,691,949 12.307 10.39 10.39 10.41 10.31 10.78 40,317,843 10.484 -3.48%
2024-11-05 0 12.64 12.62 12.64 12.46 12.68 26,677,281 335,756,685 12.586 10.77 10.75 10.77 10.61 10.80 31,316,230 10.721 1.12%
2024-11-04 0 12.50 12.48 12.50 12.32 12.58 26,690,170 331,815,120 12.432 10.65 10.63 10.65 10.50 10.72 31,331,360 10.591 0.32%
2024-11-01 0 12.46 12.44 12.46 11.70 12.60 69,872,739 860,881,043 12.321 10.61 10.60 10.61 9.967 10.73 82,023,006 10.496 7.97%
2024-10-31 0 11.54 11.54 11.56 11.44 11.80 33,246,617 386,218,270 11.617 9.831 9.831 9.848 9.745 10.05 39,027,917 9.8959 1.76%
2024-10-30 0 11.34 11.34 11.36 11.24 11.70 29,091,925 330,956,183 11.376 9.660 9.660 9.677 9.575 9.967 34,150,760 9.6910 -2.91%
2024-10-29 0 11.68 11.66 11.68 11.60 11.92 17,116,850 201,087,686 11.748 9.950 9.933 9.950 9.882 10.15 20,093,323 10.008 -0.51%
2024-10-28 0 11.74 11.74 11.76 11.72 11.90 18,300,490 215,894,832 11.797 10.00 10.00 10.02 9.984 10.14 21,482,787 10.050 -1.51%
2024-10-25 0 11.92 11.88 11.92 11.82 12.14 22,637,220 270,457,702 11.947 10.15 10.12 10.15 10.07 10.34 26,573,637 10.178 -0.17%
2024-10-24 0 11.94 11.92 11.94 11.76 12.02 11,319,974 134,932,156 11.920 10.17 10.15 10.17 10.02 10.24 13,288,420 10.154 -0.17%
2024-10-23 0 11.96 11.92 11.96 11.88 12.06 29,758,525 355,302,221 11.940 10.19 10.15 10.19 10.12 10.27 34,933,276 10.171 -0.17%
2024-10-22 0 11.98 11.96 11.98 11.72 12.02 43,359,750 517,481,240 11.935 10.21 10.19 10.21 9.984 10.24 50,899,637 10.167 2.74%
2024-10-21 0 11.66 11.64 11.66 11.56 12.34 63,614,251 753,643,096 11.847 9.933 9.916 9.933 9.848 10.51 74,676,221 10.092 -0.34%
2024-10-18 0 11.70 11.70 11.72 11.14 11.80 57,283,433 657,467,437 11.477 9.967 9.967 9.984 9.490 10.05 67,244,528 9.7773 3.54%
2024-10-17 0 11.30 11.26 11.30 11.20 11.74 36,664,359 418,514,503 11.415 9.626 9.592 9.626 9.541 10.00 43,039,975 9.7239 -2.08%
2024-10-16 0 11.54 11.52 11.54 11.44 11.88 36,392,598 423,722,066 11.643 9.831 9.814 9.831 9.745 10.12 42,720,957 9.9184 -0.17%
2024-10-15 0 11.56 11.54 11.56 11.44 12.04 41,827,125 489,580,705 11.705 9.848 9.831 9.848 9.745 10.26 49,100,501 9.9710 -2.69%
2024-10-14 0 11.88 11.86 11.88 11.74 12.22 43,885,573 524,100,392 11.942 10.12 10.10 10.12 10.00 10.41 51,516,896 10.173 0.34%
2024-10-10 0 11.84 11.84 11.86 11.60 12.34 73,999,388 883,924,144 11.945 10.09 10.09 10.10 9.882 10.51 86,867,244 10.176 4.41%
2024-10-09 0 11.34 11.34 11.36 11.28 12.54 100,716,317 1,173,601,939 11.653 9.660 9.660 9.677 9.609 10.68 118,230,016 9.9264 -7.80%
2024-10-08 0 12.30 12.28 12.30 12.12 13.48 171,855,900 2,171,405,532 12.635 10.48 10.46 10.48 10.32 11.48 201,740,159 10.763 1.06%
2024-10-07 0 12.74 12.74 12.78 12.38 12.86 59,313,773 749,901,888 12.643 10.37 10.37 10.40 10.07 10.47 72,883,832 10.289 4.60%
2024-10-04 0 12.18 12.16 12.18 11.50 12.50 93,759,470 1,127,310,015 12.023 9.912 9.896 9.912 9.359 10.17 115,210,163 9.7848 -7.31%
2024-10-03 0 13.14 13.12 13.14 12.56 13.36 31,493,799 406,796,172 12.917 10.69 10.68 10.69 10.22 10.87 38,699,085 10.512 -0.90%
2024-10-02 0 13.26 13.24 13.26 12.82 13.34 46,895,495 615,883,603 13.133 10.79 10.77 10.79 10.43 10.86 57,624,447 10.688 1.69%
2024-09-30 0 13.04 13.04 13.06 12.64 13.30 84,907,113 1,102,657,643 12.987 10.61 10.61 10.63 10.29 10.82 104,332,525 10.569 1.56%
2024-09-27 0 12.84 12.82 12.84 12.24 12.96 65,888,561 830,603,327 12.606 10.45 10.43 10.45 9.961 10.55 80,962,828 10.259 2.72%
2024-09-26 0 12.50 12.48 12.50 11.90 12.52 58,549,265 722,008,574 12.332 10.17 10.16 10.17 9.684 10.19 71,944,416 10.036 4.17%
2024-09-25 0 12.00 12.00 12.02 11.88 12.36 48,112,763 580,510,829 12.066 9.766 9.766 9.782 9.668 10.06 59,120,207 9.8192 0.84%
2024-09-24 0 11.90 11.88 11.90 11.50 11.92 36,905,826 435,079,068 11.789 9.684 9.668 9.684 9.359 9.701 45,349,299 9.5940 4.02%
2024-09-23 0 11.44 11.42 11.44 11.24 11.52 23,682,423 271,155,215 11.450 9.310 9.294 9.310 9.147 9.375 29,100,589 9.3179 1.78%
2024-09-20 0 11.24 11.22 11.24 10.88 11.28 31,759,386 354,859,337 11.173 9.147 9.131 9.147 8.854 9.180 39,025,434 9.0930 2.93%
2024-09-19 0 10.92 10.90 10.92 10.50 11.06 47,930,813 522,642,161 10.904 8.887 8.871 8.887 8.545 9.001 58,896,629 8.8739 4.20%
2024-09-17 0 10.48 10.46 10.48 10.34 10.62 6,523,721 68,546,946 10.507 8.529 8.512 8.529 8.415 8.643 8,016,246 8.5510 0.00%
2024-09-16 0 10.48 10.48 10.50 10.12 10.48 9,623,894 99,928,826 10.383 8.529 8.529 8.545 8.236 8.529 11,825,690 8.4501 2.14%
2024-09-13 0 10.26 10.24 10.26 9.900 10.30 31,840,403 325,332,845 10.218 8.350 8.333 8.350 8.057 8.382 39,124,987 8.3152 3.74%
2024-09-12 0 9.890 9.880 9.890 9.620 9.920 29,448,750 289,256,959 9.8224 8.049 8.040 8.049 7.829 8.073 36,186,161 7.9936 3.02%
2024-09-11 0 9.600 9.600 9.610 9.520 9.700 18,508,086 177,261,087 9.5775 7.813 7.813 7.821 7.747 7.894 22,742,445 7.7943 -1.34%
2024-09-10 0 9.730 9.720 9.730 9.530 9.880 27,517,797 265,331,384 9.6422 7.918 7.910 7.918 7.756 8.040 33,813,436 7.8469 -0.51%
2024-09-09 0 9.780 9.770 9.780 9.600 10.02 54,382,101 528,174,009 9.7123 7.959 7.951 7.959 7.813 8.154 66,823,871 7.9040 -3.36%
2024-09-05 0 10.12 10.10 10.12 10.04 10.44 30,517,515 309,685,830 10.148 8.236 8.220 8.236 8.171 8.496 37,499,443 8.2584 -3.07%
2024-09-04 0 10.44 10.42 10.44 10.34 10.52 17,561,989 182,872,913 10.413 8.496 8.480 8.496 8.415 8.561 21,579,896 8.4742 -0.19%
2024-09-03 0 10.46 10.46 10.48 10.38 10.90 21,386,484 224,710,890 10.507 8.512 8.512 8.529 8.447 8.871 26,279,375 8.5508 -2.61%
2024-09-02 0 10.74 10.72 10.74 10.68 10.92 11,872,021 127,920,481 10.775 8.740 8.724 8.740 8.692 8.887 14,588,153 8.7688 0.37%
2024-08-30 0 10.70 10.70 10.72 10.64 11.08 33,081,821 357,942,410 10.820 8.708 8.708 8.724 8.659 9.017 40,650,422 8.8054 0.75%
2024-08-29 0 10.62 10.62 10.66 10.44 10.70 16,023,282 168,939,191 10.543 8.643 8.643 8.675 8.496 8.708 19,689,157 8.5803 -1.48%
2024-08-28 0 10.78 10.78 10.80 10.74 11.00 16,285,100 176,747,981 10.853 8.773 8.773 8.789 8.740 8.952 20,010,875 8.8326 -1.10%
2024-08-27 0 10.90 10.90 10.92 10.52 10.92 14,914,943 161,045,254 10.798 8.871 8.871 8.887 8.561 8.887 18,327,247 8.7872 1.30%
2024-08-26 0 10.76 10.74 10.76 10.48 10.76 9,509,559 101,007,514 10.622 8.757 8.740 8.757 8.529 8.757 11,685,197 8.6441 2.67%
2024-08-23 0 10.48 10.48 10.50 10.44 10.80 22,232,700 233,769,659 10.515 8.529 8.529 8.545 8.496 8.789 27,319,192 8.5570 -4.20%
2024-08-22 0 10.94 10.92 10.94 10.42 10.94 13,080,420 140,653,584 10.753 8.903 8.887 8.903 8.480 8.903 16,073,014 8.7509 2.82%
2024-08-21 0 10.64 10.62 10.64 10.42 10.70 12,260,084 129,305,163 10.547 8.659 8.643 8.659 8.480 8.708 15,064,998 8.5832 -0.19%
2024-08-20 0 10.66 10.64 10.66 10.52 11.02 14,178,314 150,655,126 10.626 8.675 8.659 8.675 8.561 8.968 17,422,089 8.6474 -1.48%
2024-08-19 0 10.82 10.80 10.82 10.74 11.14 15,419,916 168,235,086 10.910 8.805 8.789 8.805 8.740 9.066 18,947,750 8.8789 -1.81%
2024-08-16 0 11.02 11.00 11.02 10.72 11.08 15,378,127 168,157,931 10.935 8.968 8.952 8.968 8.724 9.017 18,896,401 8.8989 2.80%
2024-08-15 0 10.72 10.72 10.74 10.44 10.80 12,161,119 130,057,363 10.695 8.724 8.724 8.740 8.496 8.789 14,943,392 8.7033 1.52%
2024-08-14 0 10.56 10.56 10.58 10.52 10.74 9,516,592 101,225,574 10.637 8.594 8.594 8.610 8.561 8.740 11,693,839 8.6563 -2.22%
2024-08-13 0 10.80 10.80 10.82 10.62 10.92 15,060,862 161,945,410 10.753 8.789 8.789 8.805 8.643 8.887 18,506,550 8.7507 1.89%
2024-08-12 0 10.60 10.58 10.60 10.38 10.62 9,672,579 101,824,712 10.527 8.626 8.610 8.626 8.447 8.643 11,885,513 8.5671 1.92%
2024-08-09 0 10.40 10.40 10.42 10.26 10.54 20,798,546 215,854,240 10.378 8.464 8.464 8.480 8.350 8.578 25,556,926 8.4460 0.19%
2024-08-08 0 10.38 10.38 10.40 10.22 10.68 29,912,111 310,650,444 10.385 8.447 8.447 8.464 8.317 8.692 36,755,532 8.4518 -3.89%
2024-08-07 0 10.80 10.80 10.82 10.56 10.86 11,516,612 124,009,951 10.768 8.789 8.789 8.805 8.594 8.838 14,151,432 8.7631 2.08%
2024-08-06 0 10.58 10.58 10.60 10.52 10.98 18,330,124 195,512,611 10.666 8.610 8.610 8.626 8.561 8.936 22,523,768 8.6803 -1.12%
2024-08-05 0 10.70 10.70 10.74 10.60 11.12 33,101,312 357,709,993 10.807 8.708 8.708 8.740 8.626 9.050 40,674,372 8.7945 -3.95%
2024-08-02 0 11.14 11.14 11.16 10.90 11.30 15,735,349 175,352,427 11.144 9.066 9.066 9.082 8.871 9.196 19,335,349 9.0690 -2.11%
2024-08-01 0 11.38 11.36 11.38 11.20 11.46 20,334,393 231,092,919 11.365 9.261 9.245 9.261 9.115 9.326 24,986,582 9.2487 2.15%
2024-07-31 0 11.14 11.14 11.16 10.60 11.24 25,594,837 282,211,484 11.026 9.066 9.066 9.082 8.626 9.147 31,450,533 8.9732 3.53%
2024-07-30 0 10.76 10.76 10.78 10.72 11.12 17,598,751 191,339,356 10.872 8.757 8.757 8.773 8.724 9.050 21,625,069 8.8480 -2.18%
2024-07-29 0 11.00 11.00 11.06 10.68 11.16 35,527,690 388,960,023 10.948 8.952 8.952 9.001 8.692 9.082 43,655,867 8.9097 2.42%
2024-07-26 0 10.74 10.72 10.74 10.70 11.02 12,654,656 136,847,821 10.814 8.740 8.724 8.740 8.708 8.968 15,549,842 8.8006 -0.19%
2024-07-25 0 10.76 10.76 10.78 10.56 10.88 18,314,076 196,784,786 10.745 8.757 8.757 8.773 8.594 8.854 22,504,049 8.7444 -0.55%
2024-07-24 0 10.82 10.82 10.84 10.64 10.92 13,561,548 146,341,338 10.791 8.805 8.805 8.822 8.659 8.887 16,664,217 8.7818 0.19%
2024-07-23 0 10.80 10.80 10.82 10.76 11.12 23,009,494 251,550,239 10.932 8.789 8.789 8.805 8.757 9.050 28,273,704 8.8970 0.00%
2024-07-22 0 10.80 10.78 10.80 10.40 10.84 21,995,425 233,786,397 10.629 8.789 8.773 8.789 8.464 8.822 27,027,632 8.6499 1.69%
2024-07-19 0 10.62 10.60 10.62 10.50 10.84 31,031,382 330,627,150 10.655 8.643 8.626 8.643 8.545 8.822 38,130,874 8.6709 -2.75%
2024-07-18 0 10.92 10.92 10.96 10.78 11.04 23,757,737 259,914,060 10.940 8.887 8.887 8.919 8.773 8.984 29,193,134 8.9033 -1.09%
2024-07-17 0 11.04 11.02 11.04 10.76 11.18 38,689,783 422,436,253 10.919 8.984 8.968 8.984 8.757 9.098 47,541,397 8.8857 -1.78%
2024-07-16 0 11.24 11.22 11.24 11.02 11.40 33,049,321 370,215,609 11.202 9.147 9.131 9.147 8.968 9.277 40,610,486 9.1163 -1.40%
2024-07-15 0 11.40 11.40 11.42 11.28 11.66 31,198,208 356,034,452 11.412 9.277 9.277 9.294 9.180 9.489 38,335,867 9.2872 -0.87%
2024-07-12 0 11.50 11.48 11.50 11.00 11.74 95,200,261 1,079,031,609 11.334 9.359 9.343 9.359 8.952 9.554 116,980,584 9.2240 -3.52%
2024-07-11 0 11.92 11.90 11.92 11.82 12.42 49,420,915 596,163,066 12.063 9.701 9.684 9.701 9.619 10.11 60,727,643 9.8170 -3.09%
2024-07-10 0 12.30 12.30 12.32 12.20 12.66 26,740,043 329,730,685 12.331 10.01 10.01 10.03 9.929 10.30 32,857,744 10.035 -1.76%
2024-07-09 0 12.52 12.50 12.52 12.04 12.52 33,613,595 413,911,863 12.314 10.19 10.17 10.19 9.798 10.19 41,303,857 10.021 1.13%
2024-07-08 0 12.38 12.38 12.40 12.02 12.90 94,756,309 1,171,187,526 12.360 10.07 10.07 10.09 9.782 10.50 116,435,063 10.059 -8.02%
2024-07-05 0 13.46 13.46 13.48 13.36 13.92 28,087,488 380,156,850 13.535 10.95 10.95 10.97 10.87 11.33 34,513,464 11.015 -3.03%
2024-07-04 0 13.88 13.86 13.88 13.82 14.12 18,779,696 261,790,659 13.940 11.30 11.28 11.30 11.25 11.49 23,076,195 11.345 -0.14%
2024-07-03 0 13.90 13.90 13.92 13.82 14.40 22,739,870 318,792,598 14.019 11.31 11.31 11.33 11.25 11.72 27,942,395 11.409 -2.66%
2024-07-02 0 14.28 14.26 14.28 13.98 14.40 34,844,178 496,682,718 14.254 11.62 11.60 11.62 11.38 11.72 42,815,978 11.600 4.54%
2024-06-28 0 13.66 13.66 13.68 13.22 13.78 30,966,971 420,705,301 13.586 11.12 11.12 11.13 10.76 11.21 38,051,727 11.056 2.25%
2024-06-27 0 13.36 13.34 13.36 13.18 13.90 41,122,591 551,067,746 13.401 10.87 10.86 10.87 10.73 11.31 50,530,793 10.906 -3.61%
2024-06-26 0 13.86 13.86 13.88 13.50 13.94 29,552,678 404,534,612 13.689 11.28 11.28 11.30 10.99 11.34 36,313,866 11.140 -0.86%
2024-06-25 0 13.98 13.96 13.98 13.74 14.26 19,339,510 271,237,322 14.025 11.38 11.36 11.38 11.18 11.60 23,764,086 11.414 -0.29%
2024-06-24 0 14.02 13.98 14.02 13.86 14.28 23,378,713 327,624,589 14.014 11.41 11.38 11.41 11.28 11.62 28,727,395 11.405 -0.57%
2024-06-21 0 14.10 14.10 14.12 13.94 14.78 57,031,558 806,712,542 14.145 11.47 11.47 11.49 11.34 12.03 70,079,482 11.511 -3.42%
2024-06-20 0 14.60 14.58 14.60 14.10 14.68 45,343,243 659,789,716 14.551 11.88 11.87 11.88 11.47 11.95 55,717,064 11.842 4.14%
2024-06-19 0 14.02 14.00 14.02 13.84 14.14 24,143,130 337,411,435 13.975 11.41 11.39 11.41 11.26 11.51 29,666,699 11.373 0.72%
2024-06-18 0 13.92 13.90 13.92 13.30 13.94 43,990,330 604,156,665 13.734 11.33 11.31 11.33 10.82 11.34 54,054,626 11.177 5.45%
2024-06-17 0 13.20 13.18 13.20 12.82 13.38 34,855,197 455,703,751 13.074 10.74 10.73 10.74 10.43 10.89 42,829,518 10.640 -2.37%
2024-06-14 0 13.52 13.50 13.52 13.22 13.64 39,900,371 538,652,182 13.500 11.00 10.99 11.00 10.76 11.10 49,028,949 10.986 2.89%
2024-06-13 0 13.14 13.12 13.14 12.70 13.42 31,696,419 412,655,258 13.019 10.69 10.68 10.69 10.34 10.92 38,948,061 10.595 -0.15%
2024-06-12 0 13.16 13.16 13.18 12.50 13.42 77,527,732 1,002,519,769 12.931 10.71 10.71 10.73 10.17 10.92 95,264,858 10.524 0.46%
2024-06-11 0 13.10 13.10 13.12 12.90 15.14 132,926,054 1,798,375,254 13.529 10.66 10.66 10.68 10.50 12.32 163,337,445 11.010 -12.90%
2024-06-07 0 15.04 15.04 15.06 14.50 15.12 46,208,285 688,247,517 14.894 12.24 12.24 12.26 11.80 12.30 56,780,014 12.121 3.01%
2024-06-06 0 14.60 14.60 14.64 14.28 14.98 58,605,989 860,259,353 14.679 11.88 11.88 11.91 11.62 12.19 72,014,118 11.946 4.29%
2024-06-05 0 14.00 14.00 14.02 13.86 14.32 32,967,821 465,272,550 14.113 11.39 11.39 11.41 11.28 11.65 40,510,340 11.485 -0.57%
2024-06-04 0 14.08 14.08 14.10 13.56 14.22 50,398,664 702,011,088 13.929 11.46 11.46 11.47 11.04 11.57 61,929,086 11.336 1.44%
2024-06-03 0 13.88 13.88 13.90 13.28 14.10 54,402,757 752,359,316 13.829 11.30 11.30 11.31 10.81 11.47 66,849,252 11.255 6.28%
2024-05-31 0 13.06 13.04 13.06 12.90 13.22 45,386,626 591,273,346 13.027 10.63 10.61 10.63 10.50 10.76 55,770,372 10.602 1.50%
2024-05-30 0 13.12 13.10 13.12 12.96 13.68 46,387,284 611,579,271 13.184 10.47 10.46 10.47 10.34 10.92 58,118,900 10.523 -4.09%
2024-05-29 0 13.68 13.68 13.70 13.50 13.84 32,435,229 443,703,504 13.680 10.92 10.92 10.93 10.77 11.05 40,638,289 10.918 0.59%
2024-05-28 0 13.60 13.58 13.60 13.12 13.88 50,067,526 680,075,128 13.583 10.85 10.84 10.85 10.47 11.08 62,729,897 10.841 3.19%
2024-05-27 0 13.18 13.18 13.20 12.82 13.34 52,864,588 696,571,694 13.177 10.52 10.52 10.54 10.23 10.65 66,234,352 10.517 4.94%
2024-05-24 0 12.56 12.54 12.56 12.22 12.60 27,555,408 344,114,117 12.488 10.02 10.01 10.02 9.753 10.06 34,524,332 9.9673 0.64%
2024-05-23 0 12.48 12.48 12.50 12.34 12.66 22,894,057 286,373,678 12.509 9.961 9.961 9.977 9.849 10.10 28,684,098 9.9837 0.00%
2024-05-22 0 12.48 12.48 12.50 12.38 12.64 24,475,472 305,231,301 12.471 9.961 9.961 9.977 9.881 10.09 30,665,462 9.9536 -0.79%
2024-05-21 0 12.58 12.58 12.60 12.48 12.84 26,867,441 339,143,087 12.623 10.04 10.04 10.06 9.961 10.25 33,662,374 10.075 -1.72%
2024-05-20 0 12.80 12.78 12.80 12.62 13.04 30,341,282 387,421,118 12.769 10.22 10.20 10.22 10.07 10.41 38,014,770 10.191 0.95%
2024-05-17 0 12.68 12.68 12.70 12.36 12.90 42,574,007 536,698,928 12.606 10.12 10.12 10.14 9.865 10.30 53,341,223 10.062 1.12%
2024-05-16 0 12.54 12.52 12.54 12.46 13.12 64,939,788 827,845,642 12.748 10.01 9.993 10.01 9.945 10.47 81,363,441 10.175 -0.16%
2024-05-14 0 12.56 12.56 12.58 12.20 12.62 55,948,477 696,751,270 12.453 10.02 10.02 10.04 9.737 10.07 70,098,175 9.9396 1.62%
2024-05-13 0 12.36 12.36 12.38 11.98 12.48 67,455,871 831,780,903 12.331 9.865 9.865 9.881 9.562 9.961 84,515,856 9.8417 5.64%
2024-05-10 0 11.70 11.68 11.70 11.40 11.86 50,685,357 589,446,649 11.630 9.338 9.322 9.338 9.099 9.466 63,503,981 9.2820 2.45%
2024-05-09 0 11.42 11.40 11.42 10.78 11.52 68,555,861 774,288,820 11.294 9.115 9.099 9.115 8.604 9.195 85,894,040 9.0145 6.93%
2024-05-08 0 10.68 10.66 10.68 10.46 10.72 33,702,384 357,156,019 10.597 8.524 8.508 8.524 8.349 8.556 42,225,915 8.4582 0.75%
2024-05-07 0 10.60 10.56 10.60 10.42 10.60 28,904,823 304,224,979 10.525 8.460 8.428 8.460 8.317 8.460 36,215,022 8.4005 1.73%
2024-05-06 0 10.42 10.40 10.42 10.28 10.56 32,274,350 335,068,962 10.382 8.317 8.301 8.317 8.205 8.428 40,436,722 8.2863 -0.38%
2024-05-03 0 10.46 10.44 10.46 10.08 10.52 20,010,581 207,855,421 10.387 8.349 8.333 8.349 8.045 8.396 25,071,374 8.2905 2.35%
2024-05-02 0 10.22 10.18 10.22 9.990 10.28 20,035,798 204,019,572 10.183 8.157 8.125 8.157 7.973 8.205 25,102,969 8.1273 0.59%
2024-04-30 0 10.16 10.14 10.16 9.540 10.20 94,615,706 952,237,661 10.064 8.109 8.093 8.109 7.614 8.141 118,544,573 8.0327 6.61%
2024-04-29 0 9.530 9.530 9.540 9.470 9.810 28,114,188 269,945,016 9.6017 7.606 7.606 7.614 7.558 7.830 35,224,431 7.6636 0.32%
2024-04-26 0 9.500 9.490 9.500 9.300 9.550 48,364,729 457,237,922 9.4540 7.582 7.574 7.582 7.423 7.622 60,596,453 7.5456 0.96%
2024-04-25 0 9.410 9.410 9.420 9.220 9.440 34,405,344 322,398,499 9.3706 7.511 7.511 7.519 7.359 7.534 43,106,657 7.4791 1.73%
2024-04-24 0 9.250 9.220 9.250 9.090 9.250 22,468,450 205,842,584 9.1614 7.383 7.359 7.383 7.255 7.383 28,150,853 7.3121 1.20%
2024-04-23 0 9.140 9.140 9.150 9.020 9.240 37,923,025 347,197,628 9.1553 7.295 7.295 7.303 7.199 7.375 47,513,980 7.3073 0.33%
2024-04-22 0 9.110 9.110 9.120 8.910 9.260 66,667,551 609,828,687 9.1473 7.271 7.271 7.279 7.111 7.391 83,528,166 7.3009 2.36%
2024-04-19 0 8.900 8.890 8.900 8.630 9.010 56,855,788 505,989,601 8.8995 7.103 7.096 7.103 6.888 7.191 71,234,950 7.1031 3.01%
2024-04-18 0 8.640 8.640 8.660 8.530 8.720 11,188,926 96,902,958 8.6606 6.896 6.896 6.912 6.808 6.960 14,018,671 6.9124 0.00%
2024-04-17 0 8.640 8.630 8.640 8.480 8.690 12,413,952 106,993,846 8.6188 6.896 6.888 6.896 6.768 6.936 15,553,513 6.8791 1.17%
2024-04-16 0 8.540 8.540 8.550 8.530 8.780 14,871,100 128,562,192 8.6451 6.816 6.816 6.824 6.808 7.008 18,632,088 6.9000 -1.73%
2024-04-15 0 8.690 8.690 8.700 8.570 8.750 19,899,910 172,878,065 8.6874 6.936 6.936 6.944 6.840 6.984 24,932,714 6.9338 -0.11%
2024-04-12 0 8.700 8.700 8.710 8.670 8.810 21,518,731 187,936,751 8.7336 6.944 6.944 6.952 6.920 7.032 26,960,944 6.9707 -0.68%
2024-04-11 0 8.760 8.750 8.760 8.550 8.760 20,574,859 178,771,977 8.6889 6.992 6.984 6.992 6.824 6.992 25,778,362 6.9350 0.69%
2024-04-10 0 8.700 8.700 8.710 8.590 8.700 24,403,534 211,377,398 8.6618 6.944 6.944 6.952 6.856 6.944 30,575,331 6.9133 0.69%
2024-04-09 0 8.640 8.630 8.640 8.530 8.640 16,834,645 144,963,085 8.6110 6.896 6.888 6.896 6.808 6.896 21,092,225 6.8728 0.23%
2024-04-08 0 8.620 8.610 8.620 8.420 8.680 26,584,630 228,678,803 8.6019 6.880 6.872 6.880 6.720 6.928 33,308,039 6.8656 1.41%
2024-04-05 0 8.500 8.490 8.500 8.490 8.700 10,037,971 86,127,240 8.5801 6.784 6.776 6.784 6.776 6.944 12,576,633 6.8482 -0.58%
2024-04-03 0 8.550 8.510 8.550 8.390 8.550 28,717,736 243,655,853 8.4845 6.824 6.792 6.824 6.696 6.824 35,980,620 6.7719 1.30%
2024-04-02 0 8.440 8.430 8.440 8.240 8.490 31,794,513 266,292,651 8.3754 6.736 6.728 6.736 6.577 6.776 39,835,532 6.6848 2.55%
2024-03-28 0 8.230 8.230 8.250 8.040 8.300 21,117,320 173,446,051 8.2134 6.569 6.569 6.585 6.417 6.625 26,458,014 6.5555 1.60%
2024-03-27 0 8.100 8.090 8.100 7.930 8.150 18,749,190 151,597,449 8.0855 6.465 6.457 6.465 6.329 6.505 23,490,970 6.4534 1.63%
2024-03-26 0 7.970 7.970 7.980 7.970 8.100 21,344,119 170,775,911 8.0011 6.361 6.361 6.369 6.361 6.465 26,742,172 6.3860 -0.50%
2024-03-25 0 8.010 8.010 8.020 7.970 8.150 16,832,150 135,740,781 8.0644 6.393 6.393 6.401 6.361 6.505 21,089,099 6.4365 -0.12%
2024-03-22 0 8.020 8.020 8.030 8.000 8.290 33,786,630 272,768,567 8.0733 6.401 6.401 6.409 6.385 6.617 42,331,467 6.4436 -3.49%
2024-03-21 0 8.310 8.300 8.310 8.210 8.340 18,368,996 152,139,097 8.2824 6.633 6.625 6.633 6.553 6.657 23,014,623 6.6105 0.48%
2024-03-20 0 8.270 8.260 8.270 8.190 8.290 15,908,370 131,241,011 8.2498 6.601 6.593 6.601 6.537 6.617 19,931,690 6.5845 0.85%
2024-03-19 0 8.200 8.200 8.220 8.200 8.450 29,177,623 241,494,115 8.2767 6.545 6.545 6.561 6.545 6.744 36,556,815 6.6060 -3.76%
2024-03-18 0 8.520 8.510 8.520 8.440 8.540 13,250,783 112,557,516 8.4944 6.800 6.792 6.800 6.736 6.816 16,601,984 6.7798 -0.12%
2024-03-15 0 8.530 8.510 8.530 8.400 8.630 20,989,345 178,326,563 8.4961 6.808 6.792 6.808 6.704 6.888 26,297,673 6.7811 -1.16%
2024-03-14 0 8.630 8.610 8.630 8.380 8.650 17,441,807 150,081,101 8.6047 6.888 6.872 6.888 6.688 6.904 21,852,942 6.8678 2.25%
2024-03-13 0 8.440 8.440 8.450 8.400 8.640 24,140,381 204,872,064 8.4867 6.736 6.736 6.744 6.704 6.896 30,245,625 6.7736 -1.75%
2024-03-12 0 8.590 8.590 8.600 8.570 8.680 17,074,941 147,190,163 8.6202 6.856 6.856 6.864 6.840 6.928 21,393,294 6.8802 -0.92%
2024-03-11 0 8.670 8.650 8.670 8.620 8.830 18,156,771 158,433,371 8.7259 6.920 6.904 6.920 6.880 7.048 22,748,725 6.9645 -0.12%
2024-03-08 0 8.680 8.680 8.690 8.420 8.720 23,352,309 201,499,803 8.6287 6.928 6.928 6.936 6.720 6.960 29,258,245 6.8869 2.72%
2024-03-07 0 8.450 8.430 8.450 8.410 8.570 11,729,661 99,451,866 8.4787 6.744 6.728 6.744 6.712 6.840 14,696,161 6.7672 0.00%
2024-03-06 0 8.450 8.450 8.460 8.370 8.490 10,944,214 92,373,191 8.4404 6.744 6.744 6.752 6.680 6.776 13,712,070 6.7366 -0.35%
2024-03-05 0 8.480 8.470 8.480 8.420 8.570 11,403,375 96,581,373 8.4695 6.768 6.760 6.768 6.720 6.840 14,287,355 6.7599 -0.47%
2024-03-04 0 8.520 8.520 8.530 8.420 8.550 8,173,950 69,498,847 8.5025 6.800 6.800 6.808 6.720 6.824 10,241,190 6.7862 0.83%
2024-03-01 0 8.450 8.450 8.460 8.380 8.520 16,382,822 138,526,473 8.4556 6.744 6.744 6.752 6.688 6.800 20,526,134 6.7488 0.12%
2024-02-29 0 8.440 8.440 8.460 8.410 8.560 33,795,372 285,816,350 8.4573 6.736 6.736 6.752 6.712 6.832 42,342,420 6.7501 0.00%
2024-02-28 0 8.440 8.440 8.450 8.430 8.580 16,913,138 143,699,695 8.4963 6.736 6.736 6.744 6.728 6.848 21,190,570 6.7813 -1.29%
2024-02-27 0 8.550 8.550 8.580 8.460 8.640 17,847,054 152,876,150 8.5659 6.824 6.824 6.848 6.752 6.896 22,360,679 6.8368 -1.27%
2024-02-26 0 8.660 8.650 8.660 8.600 8.820 12,295,169 106,661,726 8.6751 6.912 6.904 6.912 6.864 7.040 15,404,689 6.9240 -1.48%
2024-02-23 0 8.790 8.780 8.790 8.740 8.990 26,938,491 238,404,811 8.8500 7.016 7.008 7.016 6.976 7.175 33,751,393 7.0636 -0.11%
2024-02-22 0 8.800 8.780 8.800 8.530 8.800 36,621,643 318,794,751 8.7051 7.024 7.008 7.024 6.808 7.024 45,883,471 6.9479 3.17%
2024-02-21 0 8.530 8.500 8.530 8.320 8.570 25,322,369 215,638,019 8.5157 6.808 6.784 6.808 6.641 6.840 31,726,545 6.7968 1.55%
2024-02-20 0 8.400 8.390 8.400 8.310 8.430 16,116,160 135,294,467 8.3950 6.704 6.696 6.704 6.633 6.728 20,192,031 6.7004 0.24%
2024-02-19 0 8.380 8.360 8.380 8.270 8.380 19,358,468 161,615,625 8.3486 6.688 6.672 6.688 6.601 6.688 24,254,338 6.6634 0.60%
2024-02-16 0 8.330 8.320 8.330 8.050 8.350 11,663,075 96,735,942 8.2942 6.649 6.641 6.649 6.425 6.665 14,612,735 6.6200 3.48%
2024-02-15 0 8.050 8.050 8.060 7.880 8.090 7,403,692 59,366,500 8.0185 6.425 6.425 6.433 6.289 6.457 9,276,129 6.3999 1.39%
2024-02-14 0 7.940 7.940 7.950 7.690 7.940 11,484,982 90,119,222 7.8467 6.337 6.337 6.345 6.138 6.337 14,389,601 6.2628 2.98%
2024-02-09 0 7.710 7.710 7.720 7.620 8.150 25,817,632 200,586,578 7.7694 6.154 6.154 6.162 6.082 6.505 32,347,063 6.2011 -6.66%
2024-02-08 0 8.260 8.250 8.260 8.220 8.330 12,559,712 103,726,770 8.2587 6.593 6.585 6.593 6.561 6.649 15,736,137 6.5916 -0.36%
2024-02-07 0 8.290 8.280 8.290 8.240 8.390 13,375,573 111,096,251 8.3059 6.617 6.609 6.617 6.577 6.696 16,758,334 6.6293 -0.36%
2024-02-06 0 8.320 8.320 8.330 8.140 8.370 21,454,950 177,885,126 8.2911 6.641 6.641 6.649 6.497 6.680 26,881,033 6.6175 2.09%
2024-02-05 0 8.150 8.150 8.160 8.080 8.200 15,063,929 122,599,503 8.1386 6.505 6.505 6.513 6.449 6.545 18,873,685 6.4958 0.00%
2024-02-02 0 8.150 8.140 8.150 8.070 8.290 22,768,983 186,060,694 8.1717 6.505 6.497 6.505 6.441 6.617 28,527,392 6.5222 -1.93%
2024-02-01 0 8.310 8.290 8.310 8.180 8.330 14,875,887 123,104,124 8.2754 6.633 6.617 6.633 6.529 6.649 18,638,086 6.6050 1.22%
2024-01-31 0 8.210 8.210 8.220 8.170 8.380 21,245,652 175,232,630 8.2479 6.553 6.553 6.561 6.521 6.688 26,618,802 6.5830 -0.85%
2024-01-30 0 8.280 8.280 8.290 8.260 8.460 19,905,154 166,887,739 8.3841 6.609 6.609 6.617 6.593 6.752 24,939,284 6.6918 -1.90%
2024-01-29 0 8.440 8.420 8.440 8.280 8.470 23,942,743 201,451,360 8.4139 6.736 6.720 6.736 6.609 6.760 29,998,003 6.7155 0.48%
2024-01-26 0 8.400 8.400 8.410 8.370 8.480 36,000,946 303,974,912 8.4435 6.704 6.704 6.712 6.680 6.768 45,105,796 6.7392 0.24%
2024-01-25 0 8.380 8.370 8.380 8.220 8.410 34,405,667 287,307,260 8.3506 6.688 6.680 6.688 6.561 6.712 43,107,062 6.6650 1.95%
2024-01-24 0 8.220 8.180 8.220 7.920 8.230 21,483,273 173,404,490 8.0716 6.561 6.529 6.561 6.321 6.569 26,916,519 6.4423 3.66%
2024-01-23 0 7.930 7.920 7.930 7.670 7.950 16,490,623 129,149,052 7.8317 6.329 6.321 6.329 6.122 6.345 20,661,198 6.2508 1.41%
2024-01-22 0 7.820 7.810 7.820 7.690 7.910 27,622,314 215,533,927 7.8029 6.241 6.234 6.241 6.138 6.313 34,608,159 6.2278 -0.38%
2024-01-19 0 7.850 7.840 7.850 7.770 7.900 20,554,612 160,624,799 7.8145 6.265 6.257 6.265 6.202 6.305 25,752,994 6.2371 -0.38%
2024-01-18 0 7.880 7.880 7.890 7.680 7.910 26,080,240 203,964,549 7.8207 6.289 6.289 6.297 6.130 6.313 32,676,086 6.2420 1.16%
2024-01-17 0 7.790 7.790 7.800 7.750 8.070 22,317,144 175,672,515 7.8716 6.218 6.218 6.226 6.186 6.441 27,961,281 6.2827 -2.99%
2024-01-16 0 8.030 8.020 8.030 7.990 8.180 15,926,131 128,384,316 8.0612 6.409 6.401 6.409 6.377 6.529 19,953,943 6.4340 -1.11%
2024-01-15 0 8.120 8.110 8.120 8.000 8.280 26,755,427 217,334,931 8.1230 6.481 6.473 6.481 6.385 6.609 33,522,031 6.4833 3.18%
2024-01-12 0 7.870 7.860 7.870 7.710 7.890 18,666,692 145,967,356 7.8197 6.281 6.273 6.281 6.154 6.297 23,387,608 6.2412 3.15%
2024-01-11 0 7.630 7.630 7.640 7.560 7.710 19,335,261 147,869,070 7.6476 6.090 6.090 6.098 6.034 6.154 24,225,262 6.1039 0.39%
2024-01-10 0 7.600 7.600 7.610 7.540 7.900 52,755,418 404,592,731 7.6692 6.066 6.066 6.074 6.018 6.305 66,097,573 6.1211 -5.24%
2024-01-09 0 8.020 8.020 8.030 7.820 8.140 26,021,675 207,144,724 7.9605 6.401 6.401 6.409 6.241 6.497 32,602,709 6.3536 -2.67%
2024-01-08 0 8.240 8.240 8.250 8.210 8.410 21,006,206 174,251,692 8.2952 6.577 6.577 6.585 6.553 6.712 26,318,799 6.6208 -0.36%
2024-01-05 0 8.270 8.260 8.270 8.200 8.380 24,717,692 204,221,441 8.2622 6.601 6.593 6.601 6.545 6.688 30,968,941 6.5944 -0.12%
2024-01-04 0 8.280 8.270 8.280 8.010 8.340 53,555,677 442,189,626 8.2566 6.609 6.601 6.609 6.393 6.657 67,100,222 6.5900 4.15%
2024-01-03 0 7.950 7.940 7.950 7.900 8.050 19,089,086 152,079,642 7.9668 6.345 6.337 6.345 6.305 6.425 23,916,828 6.3587 0.25%
2024-01-02 0 7.930 7.930 7.940 7.910 8.090 22,684,364 181,286,539 7.9917 6.329 6.329 6.337 6.313 6.457 28,421,373 6.3785 1.02%
2023-12-29 0 7.850 7.840 7.850 7.740 7.860 11,220,031 87,463,635 7.7953 6.265 6.257 6.265 6.178 6.273 14,057,643 6.2218 0.38%
2023-12-28 0 7.820 7.810 7.820 7.670 7.860 18,165,689 141,269,684 7.7767 6.241 6.234 6.241 6.122 6.273 22,759,898 6.2070 0.00%
2023-12-27 0 7.820 7.810 7.820 7.750 7.950 27,579,754 215,248,650 7.8046 6.241 6.234 6.241 6.186 6.345 34,554,836 6.2292 -2.98%
2023-12-22 0 8.060 8.050 8.060 7.970 8.150 38,436,285 309,885,544 8.0623 6.433 6.425 6.433 6.361 6.505 48,157,047 6.4349 1.51%
2023-12-21 0 7.940 7.940 7.950 7.560 7.960 34,479,017 269,988,502 7.8305 6.337 6.337 6.345 6.034 6.353 43,198,963 6.2499 4.34%
2023-12-20 0 7.610 7.600 7.610 7.550 7.770 18,386,795 140,263,436 7.6285 6.074 6.066 6.074 6.026 6.202 23,036,923 6.0886 -0.26%
2023-12-19 0 7.630 7.620 7.630 7.540 7.720 19,233,627 146,358,971 7.6095 6.090 6.082 6.090 6.018 6.162 24,097,924 6.0735 -1.17%
2023-12-18 0 7.720 7.710 7.720 7.450 7.720 80,621,726 613,678,234 7.6118 6.162 6.154 6.162 5.946 6.162 101,011,433 6.0753 7.52%
2023-12-15 0 7.180 7.160 7.180 7.050 7.220 33,060,870 237,016,386 7.1691 5.731 5.715 5.731 5.627 5.763 41,422,158 5.7220 2.13%
2023-12-14 0 7.030 7.020 7.030 7.000 7.070 13,263,755 93,159,217 7.0236 5.611 5.603 5.611 5.587 5.643 16,618,236 5.6058 1.01%
2023-12-13 0 6.960 6.960 6.970 6.950 7.120 11,323,544 79,339,212 7.0066 5.555 5.555 5.563 5.547 5.683 14,187,335 5.5923 -2.25%
2023-12-12 0 7.120 7.110 7.120 6.940 7.130 11,728,953 83,050,374 7.0808 5.683 5.675 5.683 5.539 5.691 14,695,274 5.6515 1.86%
2023-12-11 0 6.990 6.980 6.990 6.850 6.990 11,207,836 77,398,146 6.9057 5.579 5.571 5.579 5.467 5.579 14,042,363 5.5118 0.14%
2023-12-08 0 6.980 6.970 6.980 6.900 6.990 11,660,200 80,959,517 6.9432 5.571 5.563 5.571 5.507 5.579 14,609,133 5.5417 0.87%
2023-12-07 0 6.920 6.910 6.920 6.900 7.070 17,670,731 122,819,657 6.9505 5.523 5.515 5.523 5.507 5.643 22,139,763 5.5475 -2.12%
2023-12-06 0 7.070 7.060 7.070 7.030 7.150 16,268,627 115,050,563 7.0719 5.643 5.635 5.643 5.611 5.707 20,383,058 5.6444 -0.70%
2023-12-05 0 7.120 7.120 7.130 7.060 7.290 18,922,148 134,889,577 7.1287 5.683 5.683 5.691 5.635 5.818 23,707,670 5.6897 -2.06%
2023-12-04 0 7.270 7.270 7.280 7.200 7.390 17,378,040 126,973,896 7.3066 5.803 5.803 5.810 5.747 5.898 21,773,048 5.8317 0.55%
2023-12-01 0 7.230 7.230 7.240 7.210 7.290 10,460,357 75,654,771 7.2325 5.771 5.771 5.779 5.755 5.818 13,105,843 5.7726 0.42%
2023-11-30 0 7.200 7.190 7.200 6.990 7.240 34,405,969 246,705,660 7.1704 5.747 5.739 5.747 5.579 5.779 43,107,440 5.7230 2.27%
2023-11-29 0 7.040 7.030 7.040 7.000 7.190 18,962,226 134,022,979 7.0679 5.619 5.611 5.619 5.587 5.739 23,757,884 5.6412 -1.68%
2023-11-28 0 7.160 7.140 7.160 7.110 7.200 15,185,147 108,463,647 7.1427 5.715 5.699 5.715 5.675 5.747 19,025,560 5.7009 -0.28%
2023-11-27 0 7.180 7.180 7.190 7.120 7.280 18,985,851 136,120,200 7.1696 5.731 5.731 5.739 5.683 5.810 23,787,484 5.7223 -0.97%
2023-11-24 0 7.250 7.250 7.260 7.230 7.310 10,441,450 75,860,935 7.2654 5.787 5.787 5.795 5.771 5.834 13,082,154 5.7988 -0.82%
2023-11-23 0 7.310 7.310 7.320 7.170 7.310 19,231,149 138,941,083 7.2248 5.834 5.834 5.842 5.723 5.834 24,094,819 5.7664 1.53%
2023-11-22 0 7.200 7.190 7.200 7.170 7.340 25,508,900 185,023,374 7.2533 5.747 5.739 5.747 5.723 5.858 31,960,250 5.7892 -2.04%
2023-11-21 0 7.350 7.330 7.350 7.310 7.440 21,069,700 154,777,644 7.3460 5.866 5.850 5.866 5.834 5.938 26,398,351 5.8632 0.68%
2023-11-20 0 7.300 7.290 7.300 7.290 7.460 46,453,710 341,590,733 7.3534 5.826 5.818 5.826 5.818 5.954 58,202,126 5.8690 1.04%
2023-11-17 0 7.780 7.780 7.790 7.780 7.940 29,389,821 229,602,201 7.8123 5.767 5.767 5.774 5.767 5.885 39,651,163 5.7906 -2.26%
2023-11-16 0 7.960 7.950 7.960 7.890 8.000 19,495,952 154,959,796 7.9483 5.900 5.893 5.900 5.848 5.930 26,302,888 5.8914 -0.25%
2023-11-15 0 7.980 7.970 7.980 7.860 7.980 21,703,501 172,635,105 7.9543 5.915 5.907 5.915 5.826 5.915 29,281,194 5.8958 1.27%
2023-11-14 0 7.880 7.880 7.890 7.730 7.910 18,800,731 147,634,648 7.8526 5.841 5.841 5.848 5.730 5.863 25,364,933 5.8204 1.42%
2023-11-13 0 7.770 7.770 7.780 7.640 7.820 18,141,763 139,836,669 7.7080 5.759 5.759 5.767 5.663 5.796 24,475,889 5.7132 -0.13%
2023-11-10 0 7.780 7.780 7.790 7.720 7.830 15,340,049 119,398,681 7.7835 5.767 5.767 5.774 5.722 5.804 20,695,967 5.7692 0.52%
2023-11-09 0 7.740 7.740 7.750 7.670 7.800 16,774,504 129,909,066 7.7444 5.737 5.737 5.744 5.685 5.781 22,631,257 5.7402 0.91%
2023-11-08 0 7.670 7.670 7.680 7.610 7.720 21,414,658 164,300,826 7.6724 5.685 5.685 5.692 5.641 5.722 28,891,503 5.6868 0.26%
2023-11-07 0 7.650 7.650 7.660 7.580 7.740 31,965,390 244,053,327 7.6349 5.670 5.670 5.678 5.618 5.737 43,125,982 5.6591 -0.26%
2023-11-06 0 7.670 7.670 7.680 7.650 8.040 41,318,406 322,131,949 7.7963 5.685 5.685 5.692 5.670 5.959 55,744,567 5.7787 -4.60%
2023-11-03 0 8.040 8.040 8.050 7.940 8.050 17,028,798 136,157,051 7.9957 5.959 5.959 5.967 5.885 5.967 22,974,337 5.9265 1.13%
2023-11-02 0 7.950 7.950 7.960 7.880 7.970 14,639,325 116,213,928 7.9385 5.893 5.893 5.900 5.841 5.907 19,750,588 5.8841 1.27%
2023-11-01 0 7.850 7.850 7.860 7.700 7.920 14,796,198 115,462,377 7.8035 5.818 5.818 5.826 5.707 5.870 19,962,233 5.7840 -1.26%
2023-10-31 0 7.950 7.950 7.960 7.850 7.980 17,051,892 135,231,437 7.9306 5.893 5.893 5.900 5.818 5.915 23,005,494 5.8782 -0.13%
2023-10-30 0 7.960 7.950 7.960 7.880 8.030 10,665,718 84,546,553 7.9269 5.900 5.893 5.900 5.841 5.952 14,389,612 5.8755 0.25%
2023-10-27 0 7.940 7.940 7.950 7.730 7.980 15,250,730 120,480,191 7.9000 5.885 5.885 5.893 5.730 5.915 20,575,463 5.8555 2.32%
2023-10-26 0 7.760 7.760 7.770 7.740 7.870 13,287,505 103,466,553 7.7868 5.752 5.752 5.759 5.737 5.833 17,926,786 5.7716 -0.64%
2023-10-25 0 7.810 7.800 7.810 7.660 7.860 19,193,606 149,333,983 7.7804 5.789 5.781 5.789 5.678 5.826 25,894,979 5.7669 3.03%
2023-10-24 0 7.580 7.580 7.590 7.510 7.720 17,949,926 135,663,933 7.5579 5.618 5.618 5.626 5.566 5.722 24,217,073 5.6020 -1.56%
2023-10-20 0 7.700 7.700 7.720 7.610 7.780 15,981,871 123,228,155 7.7105 5.707 5.707 5.722 5.641 5.767 21,561,879 5.7151 0.26%
2023-10-19 0 7.680 7.680 7.700 7.660 7.810 9,763,258 75,106,843 7.6928 5.692 5.692 5.707 5.678 5.789 13,172,062 5.7020 -1.79%
2023-10-18 0 7.820 7.820 7.830 7.710 7.840 21,931,307 171,024,730 7.7982 5.796 5.796 5.804 5.715 5.811 29,588,538 5.7801 1.69%
2023-10-17 0 7.690 7.680 7.690 7.680 7.750 11,568,150 89,254,271 7.7155 5.700 5.692 5.700 5.692 5.744 15,607,125 5.7188 -0.26%
2023-10-16 0 7.710 7.700 7.710 7.620 7.750 16,628,548 127,825,112 7.6871 5.715 5.707 5.715 5.648 5.744 22,434,341 5.6977 0.65%
2023-10-13 0 7.660 7.650 7.660 7.600 7.730 17,684,373 135,371,826 7.6549 5.678 5.670 5.678 5.633 5.730 23,858,803 5.6739 -0.91%
2023-10-12 0 7.730 7.720 7.730 7.560 7.740 14,872,896 114,090,731 7.6711 5.730 5.722 5.730 5.604 5.737 20,065,710 5.6859 2.38%
2023-10-11 0 7.550 7.550 7.570 7.520 7.630 17,330,912 131,164,139 7.5682 5.596 5.596 5.611 5.574 5.655 23,381,933 5.6096 0.00%
2023-10-10 0 7.550 7.550 7.560 7.510 7.850 33,717,389 256,025,125 7.5933 5.596 5.596 5.604 5.566 5.818 45,489,684 5.6282 -3.82%
2023-10-09 0 7.850 7.840 7.850 7.780 7.880 9,084,878 71,251,280 7.8428 5.818 5.811 5.818 5.767 5.841 12,256,828 5.8132 0.00%
2023-10-06 0 7.850 7.830 7.850 7.630 7.890 4,775,939 37,196,761 7.7884 5.818 5.804 5.818 5.655 5.848 6,443,440 5.7728 2.88%
2023-10-05 0 7.630 7.630 7.650 7.620 7.720 3,012,395 23,109,903 7.6716 5.655 5.655 5.670 5.648 5.722 4,064,161 5.6863 -0.39%
2023-10-04 0 7.660 7.660 7.670 7.560 7.750 8,388,239 64,276,654 7.6627 5.678 5.678 5.685 5.604 5.744 11,316,960 5.6797 -1.03%
2023-10-03 0 7.740 7.740 7.750 7.670 8.050 11,708,045 90,803,488 7.7556 5.737 5.737 5.744 5.685 5.967 15,795,863 5.7486 -3.61%
2023-09-29 0 8.030 8.030 8.060 7.940 8.100 6,040,120 48,533,193 8.0351 5.952 5.952 5.974 5.885 6.004 8,149,004 5.9557 0.88%
2023-09-28 0 7.960 7.940 7.960 7.880 7.970 20,185,482 160,229,580 7.9379 5.900 5.885 5.900 5.841 5.907 27,233,165 5.8836 1.27%
2023-09-27 0 7.860 7.860 7.870 7.860 8.070 27,186,719 215,756,152 7.9361 5.826 5.826 5.833 5.826 5.982 36,678,856 5.8823 -2.60%
2023-09-26 0 8.070 8.060 8.070 8.050 8.250 11,617,781 94,219,076 8.1099 5.982 5.974 5.982 5.967 6.115 15,674,084 6.0111 -1.47%
2023-09-25 0 8.190 8.190 8.200 8.130 8.210 18,235,830 149,039,785 8.1729 6.071 6.071 6.078 6.026 6.085 24,602,799 6.0578 0.00%
2023-09-22 0 8.190 8.190 8.200 8.150 8.240 18,338,652 150,013,118 8.1802 6.071 6.071 6.078 6.041 6.108 24,741,521 6.0632 -0.36%
2023-09-21 0 8.220 8.220 8.230 8.190 8.340 16,429,920 135,784,666 8.2645 6.093 6.093 6.100 6.071 6.182 22,166,363 6.1257 -1.08%
2023-09-20 0 8.310 8.310 8.320 8.220 8.330 19,839,045 164,711,135 8.3024 6.159 6.159 6.167 6.093 6.174 26,765,770 6.1538 0.73%
2023-09-19 0 8.250 8.240 8.250 8.120 8.260 14,731,518 120,776,011 8.1985 6.115 6.108 6.115 6.019 6.122 19,874,970 6.0768 1.48%
2023-09-18 0 8.130 8.110 8.130 8.090 8.250 13,415,537 109,680,766 8.1757 6.026 6.011 6.026 5.996 6.115 18,099,520 6.0599 -1.69%
2023-09-15 0 8.270 8.270 8.280 8.200 8.300 24,428,953 202,087,674 8.2725 6.130 6.130 6.137 6.078 6.152 32,958,227 6.1316 0.73%
2023-09-14 0 8.210 8.200 8.210 8.070 8.240 20,780,640 170,011,887 8.1813 6.085 6.078 6.085 5.982 6.108 28,036,120 6.0640 1.36%
2023-09-13 0 8.100 8.080 8.100 8.020 8.110 12,582,923 101,522,764 8.0683 6.004 5.989 6.004 5.945 6.011 16,976,202 5.9803 0.37%
2023-09-12 0 8.070 8.060 8.070 8.000 8.100 8,908,582 71,793,412 8.0589 5.982 5.974 5.982 5.930 6.004 12,018,979 5.9733 0.25%
2023-09-11 0 8.050 8.050 8.060 7.890 8.110 13,684,999 109,850,525 8.0271 5.967 5.967 5.974 5.848 6.011 18,463,063 5.9497 0.12%
2023-09-07 0 8.040 8.040 8.050 7.920 8.050 20,103,600 161,156,964 8.0163 5.959 5.959 5.967 5.870 5.967 27,122,694 5.9418 1.26%
2023-09-06 0 7.940 7.940 7.960 7.900 8.040 17,361,236 138,099,175 7.9545 5.885 5.885 5.900 5.856 5.959 23,422,844 5.8959 -1.61%
2023-09-05 0 8.070 8.060 8.070 7.880 8.090 23,375,051 186,918,159 7.9965 5.982 5.974 5.982 5.841 5.996 31,536,359 5.9271 0.50%
2023-09-04 0 8.030 8.030 8.040 7.970 8.110 25,787,673 207,043,999 8.0288 5.952 5.952 5.959 5.907 6.011 34,791,339 5.9510 -0.25%
2023-08-31 0 8.050 8.040 8.050 7.920 8.050 36,157,269 289,998,589 8.0205 5.967 5.959 5.967 5.870 5.967 48,781,439 5.9449 0.12%
2023-08-30 0 8.040 8.040 8.050 7.880 8.160 37,181,665 298,678,325 8.0329 5.959 5.959 5.967 5.841 6.048 50,163,499 5.9541 4.42%
2023-08-29 0 7.700 7.690 7.700 7.530 7.710 19,188,674 146,506,845 7.6351 5.707 5.700 5.707 5.581 5.715 25,888,325 5.6592 1.58%
2023-08-28 0 7.580 7.580 7.590 7.560 7.790 13,421,750 102,574,031 7.6424 5.618 5.618 5.626 5.604 5.774 18,107,902 5.6646 1.34%
2023-08-25 0 7.480 7.480 7.490 7.480 7.670 13,185,740 99,775,365 7.5669 5.544 5.544 5.552 5.544 5.685 17,789,490 5.6087 -2.09%
2023-08-24 0 7.640 7.640 7.670 7.520 7.700 14,642,800 111,800,756 7.6352 5.663 5.663 5.685 5.574 5.707 19,755,277 5.6593 2.41%
2023-08-23 0 7.460 7.460 7.480 7.380 7.570 12,574,260 94,065,590 7.4808 5.529 5.529 5.544 5.470 5.611 16,964,514 5.5448 0.40%
2023-08-22 0 7.430 7.430 7.440 7.300 7.500 15,539,220 114,976,039 7.3991 5.507 5.507 5.515 5.411 5.559 20,964,678 5.4843 1.23%
2023-08-21 0 7.340 7.330 7.340 7.290 7.510 21,506,808 158,088,118 7.3506 5.440 5.433 5.440 5.403 5.566 29,015,826 5.4483 -2.26%
2023-08-18 0 7.510 7.510 7.520 7.460 7.780 14,245,800 108,073,580 7.5863 5.566 5.566 5.574 5.529 5.767 19,219,666 5.6231 -0.27%
2023-08-17 0 7.530 7.530 7.540 7.340 7.580 11,921,402 88,926,832 7.4594 5.581 5.581 5.589 5.440 5.618 16,083,713 5.5290 0.40%
2023-08-16 0 7.500 7.490 7.500 7.450 7.700 14,248,389 107,826,488 7.5676 5.559 5.552 5.559 5.522 5.707 19,223,159 5.6092 -2.60%
2023-08-15 0 7.700 7.700 7.710 7.620 7.770 9,583,586 73,622,226 7.6821 5.707 5.707 5.715 5.648 5.759 12,929,658 5.6941 -0.77%
2023-08-14 0 7.760 7.750 7.760 7.670 7.850 13,933,750 107,891,009 7.7431 5.752 5.744 5.752 5.685 5.818 18,798,665 5.7393 -1.65%
2023-08-11 0 7.890 7.870 7.890 7.810 7.990 15,780,780 124,529,078 7.8912 5.848 5.833 5.848 5.789 5.922 21,290,578 5.8490 -1.25%
2023-08-10 0 7.990 7.990 8.000 7.930 8.060 9,684,533 77,285,456 7.9803 5.922 5.922 5.930 5.878 5.974 13,065,850 5.9151 0.50%
2023-08-09 0 7.950 7.930 7.950 7.870 7.990 11,445,245 90,760,192 7.9299 5.893 5.878 5.893 5.833 5.922 15,441,308 5.8778 0.13%
2023-08-08 0 7.940 7.930 7.940 7.870 7.980 13,154,099 104,332,105 7.9315 5.885 5.878 5.885 5.833 5.915 17,746,802 5.8789 -0.50%
2023-08-07 0 7.980 7.980 7.990 7.870 8.000 8,165,378 64,887,740 7.9467 5.915 5.915 5.922 5.833 5.930 11,016,288 5.8902 0.25%
2023-08-04 0 7.960 7.950 7.960 7.920 8.140 10,822,408 86,556,277 7.9979 5.900 5.893 5.900 5.870 6.033 14,601,010 5.9281 -0.62%
2023-08-03 0 8.010 8.000 8.010 7.970 8.130 9,731,918 78,012,377 8.0161 5.937 5.930 5.937 5.907 6.026 13,129,779 5.9416 -0.87%
2023-08-02 0 8.080 8.070 8.080 8.040 8.200 12,139,099 98,346,656 8.1016 5.989 5.982 5.989 5.959 6.078 16,377,418 6.0050 -0.37%
2023-08-01 0 8.110 8.100 8.110 8.060 8.330 14,742,765 120,038,574 8.1422 6.011 6.004 6.011 5.974 6.174 19,890,144 6.0351 -1.46%
2023-07-31 0 8.230 8.220 8.230 8.160 8.290 13,825,325 113,672,287 8.2220 6.100 6.093 6.100 6.048 6.145 18,652,383 6.0942 0.24%
2023-07-28 0 8.210 8.210 8.220 7.800 8.250 26,941,300 217,940,710 8.0895 6.085 6.085 6.093 5.781 6.115 36,347,750 5.9960 3.27%
2023-07-27 0 7.950 7.940 7.950 7.890 8.020 11,059,759 87,938,895 7.9512 5.893 5.885 5.893 5.848 5.945 14,921,231 5.8935 -0.25%
2023-07-26 0 7.970 7.960 7.970 7.910 8.060 14,905,280 118,947,102 7.9802 5.907 5.900 5.907 5.863 5.974 20,109,401 5.9150 -0.50%
2023-07-25 0 8.010 8.010 8.020 7.960 8.130 12,829,550 102,822,664 8.0145 5.937 5.937 5.945 5.900 6.026 17,308,937 5.9404 0.00%
2023-07-24 0 8.010 8.010 8.020 7.940 8.100 8,687,591 69,557,199 8.0065 5.937 5.937 5.945 5.885 6.004 11,720,830 5.9345 -1.23%
2023-07-21 0 8.110 8.100 8.110 8.030 8.190 7,067,000 57,237,632 8.0993 6.011 6.004 6.011 5.952 6.071 9,534,416 6.0033 0.25%
2023-07-20 0 8.090 8.080 8.090 8.090 8.220 15,462,854 125,916,008 8.1431 5.996 5.989 5.996 5.996 6.093 20,861,649 6.0358 -0.49%
2023-07-19 0 8.130 8.110 8.130 7.900 8.160 24,915,941 200,560,550 8.0495 6.026 6.011 6.026 5.856 6.048 33,615,245 5.9664 2.01%
2023-07-18 0 7.970 7.960 7.970 7.780 8.000 15,843,704 125,716,988 7.9348 5.907 5.900 5.907 5.767 5.930 21,375,472 5.8814 1.27%
2023-07-14 0 7.870 7.860 7.870 7.750 7.880 9,441,380 73,761,640 7.8126 5.833 5.826 5.833 5.744 5.841 12,737,801 5.7908 0.90%
2023-07-13 0 7.800 7.790 7.800 7.700 7.800 7,709,119 59,801,779 7.7573 5.781 5.774 5.781 5.707 5.781 10,400,728 5.7498 0.78%
2023-07-12 0 7.740 7.730 7.740 7.710 7.810 7,936,129 61,477,470 7.7465 5.737 5.730 5.737 5.715 5.789 10,706,998 5.7418 -0.26%
2023-07-11 0 7.760 7.750 7.760 7.690 7.810 18,409,047 142,627,755 7.7477 5.752 5.744 5.752 5.700 5.789 24,836,494 5.7427 -0.13%
2023-07-10 0 7.770 7.760 7.770 7.730 7.900 13,274,000 103,151,456 7.7709 5.759 5.752 5.759 5.730 5.856 17,908,565 5.7599 -0.51%
2023-07-07 0 7.810 7.800 7.810 7.650 7.820 15,281,884 118,598,115 7.7607 5.789 5.781 5.789 5.670 5.796 20,617,494 5.7523 1.17%
2023-07-06 0 7.720 7.700 7.720 7.610 7.850 16,963,533 130,595,092 7.6986 5.722 5.707 5.722 5.641 5.818 22,886,285 5.7063 -0.90%
2023-07-05 0 7.790 7.780 7.790 7.670 7.800 24,039,379 186,302,778 7.7499 5.774 5.767 5.774 5.685 5.781 32,432,635 5.7443 1.17%
2023-07-04 0 7.700 7.690 7.700 7.560 7.870 64,937,972 501,680,105 7.7255 5.707 5.700 5.707 5.604 5.833 87,610,812 5.7262 4.05%
2023-07-03 0 7.400 7.390 7.400 7.160 7.420 38,241,491 279,327,971 7.3043 5.485 5.478 5.485 5.307 5.500 51,593,359 5.4140 4.82%
2023-06-30 0 7.060 7.050 7.060 6.940 7.110 18,299,430 129,161,338 7.0582 5.233 5.226 5.233 5.144 5.270 24,688,605 5.2316 1.29%
2023-06-29 0 6.970 6.960 6.970 6.950 7.120 11,862,680 83,030,194 6.9993 5.166 5.159 5.166 5.151 5.277 16,004,489 5.1879 -1.55%
2023-06-28 0 7.080 7.080 7.090 7.070 7.200 8,927,706 63,420,934 7.1038 5.248 5.248 5.255 5.240 5.337 12,044,780 5.2654 -1.39%
2023-06-27 0 7.180 7.170 7.180 6.960 7.240 22,554,407 161,748,399 7.1715 5.322 5.314 5.322 5.159 5.366 30,429,191 5.3156 2.87%
2023-06-26 0 6.980 6.970 6.980 6.860 7.080 18,135,724 126,943,284 6.9996 5.174 5.166 5.174 5.085 5.248 24,467,742 5.1882 1.60%
2023-06-23 0 6.870 6.870 6.880 6.820 6.990 7,618,960 52,287,919 6.8629 5.092 5.092 5.100 5.055 5.181 10,279,090 5.0868 -1.72%
2023-06-21 0 6.990 6.990 7.020 6.960 7.130 22,553,106 158,546,583 7.0299 5.181 5.181 5.203 5.159 5.285 30,427,435 5.2106 -1.69%
2023-06-20 0 7.110 7.100 7.110 7.040 7.160 18,893,228 133,942,738 7.0895 5.270 5.263 5.270 5.218 5.307 25,489,725 5.2548 -0.28%
2023-06-19 0 7.130 7.120 7.130 7.110 7.200 20,719,490 148,091,638 7.1475 5.285 5.277 5.285 5.270 5.337 27,953,619 5.2978 -0.70%
2023-06-16 0 7.180 7.180 7.190 7.110 7.260 50,167,822 360,431,701 7.1845 5.322 5.322 5.329 5.270 5.381 67,683,722 5.3252 0.98%
2023-06-15 0 7.110 7.100 7.110 7.060 7.170 24,574,309 174,671,305 7.1079 5.270 5.263 5.270 5.233 5.314 33,154,333 5.2684 0.57%
2023-06-14 0 7.070 7.060 7.070 7.050 7.270 18,424,538 131,416,488 7.1327 5.240 5.233 5.240 5.226 5.389 24,857,394 5.2868 -1.67%
2023-06-13 0 7.190 7.180 7.190 7.050 7.200 20,448,525 145,858,908 7.1330 5.329 5.322 5.329 5.226 5.337 27,588,048 5.2870 0.42%
2023-06-12 0 7.160 7.150 7.160 7.090 7.290 20,730,178 148,120,575 7.1452 5.307 5.300 5.307 5.255 5.403 27,968,039 5.2961 -1.78%
2023-06-09 0 7.290 7.280 7.290 7.220 7.490 25,971,290 190,530,481 7.3362 5.403 5.396 5.403 5.352 5.552 35,039,065 5.4377 -1.88%
2023-06-08 0 7.430 7.410 7.430 7.140 7.450 36,158,114 265,676,153 7.3476 5.507 5.492 5.507 5.292 5.522 48,782,579 5.4461 3.63%
2023-06-07 0 7.170 7.170 7.180 7.070 7.190 26,370,522 188,160,664 7.1353 5.314 5.314 5.322 5.240 5.329 35,577,687 5.2887 0.99%
2023-06-06 0 7.100 7.080 7.100 7.010 7.170 28,780,839 203,838,200 7.0824 5.263 5.248 5.263 5.196 5.314 38,829,557 5.2496 0.00%
2023-06-05 0 7.100 7.090 7.100 7.040 7.200 25,513,723 181,374,632 7.1089 5.263 5.255 5.263 5.218 5.337 34,421,740 5.2692 0.14%
2023-06-02 0 7.090 7.080 7.090 6.920 7.140 57,261,517 401,932,058 7.0192 5.255 5.248 5.255 5.129 5.292 77,254,153 5.2027 2.01%
2023-06-01 0 6.950 6.940 6.950 6.760 7.040 37,880,176 262,046,305 6.9178 5.151 5.144 5.151 5.011 5.218 51,105,892 5.1275 0.72%
2023-05-31 0 6.900 6.900 6.930 6.830 7.240 65,956,683 459,474,009 6.9663 5.114 5.114 5.137 5.062 5.366 88,985,202 5.1635 -4.83%
2023-05-30 0 7.250 7.240 7.250 7.180 7.530 68,528,632 503,038,873 7.3406 5.374 5.366 5.374 5.322 5.581 92,455,137 5.4409 0.11%
2023-05-29 0 8.790 8.780 8.790 8.780 9.080 45,957,739 409,360,232 8.9073 5.368 5.362 5.368 5.362 5.545 75,257,917 5.4394 -2.44%
2023-05-25 0 9.010 9.000 9.010 8.880 9.120 48,456,667 435,053,062 8.9782 5.502 5.496 5.502 5.423 5.569 79,350,027 5.4827 -1.53%
2023-05-24 0 9.150 9.140 9.150 9.050 9.400 43,992,953 403,948,968 9.1821 5.588 5.582 5.588 5.527 5.740 72,040,489 5.6072 -3.07%
2023-05-23 0 9.440 9.440 9.450 9.330 9.520 23,862,418 224,863,590 9.4233 5.765 5.765 5.771 5.698 5.814 39,075,810 5.7545 -0.32%
2023-05-22 0 9.470 9.470 9.490 9.380 9.540 17,493,896 165,621,361 9.4674 5.783 5.783 5.795 5.728 5.826 28,647,061 5.7814 0.64%
2023-05-19 0 9.410 9.410 9.440 9.170 9.490 21,611,398 201,765,482 9.3361 5.746 5.746 5.765 5.600 5.795 35,389,661 5.7013 1.07%
2023-05-18 0 9.310 9.300 9.310 9.260 9.350 19,025,723 176,903,004 9.2981 5.685 5.679 5.685 5.655 5.710 31,155,499 5.6781 0.22%
2023-05-17 0 9.290 9.280 9.290 9.260 9.560 20,110,369 188,069,407 9.3519 5.673 5.667 5.673 5.655 5.838 32,931,657 5.7109 -2.72%
2023-05-16 0 9.550 9.540 9.550 9.480 9.720 15,609,903 149,379,076 9.5695 5.832 5.826 5.832 5.789 5.936 25,561,936 5.8438 -1.55%
2023-05-15 0 9.700 9.700 9.710 9.550 9.750 19,527,978 188,526,907 9.6542 5.923 5.923 5.930 5.832 5.954 31,977,964 5.8955 0.10%
2023-05-12 0 9.690 9.680 9.690 9.670 9.850 27,017,406 262,887,157 9.7303 5.917 5.911 5.917 5.905 6.015 44,242,248 5.9420 -1.02%
2023-05-11 0 9.790 9.780 9.790 9.620 9.840 29,862,111 290,818,660 9.7387 5.978 5.972 5.978 5.875 6.009 48,900,584 5.9471 1.24%
2023-05-10 0 9.670 9.660 9.670 9.600 9.770 43,584,574 422,096,931 9.6845 5.905 5.899 5.905 5.862 5.966 71,371,750 5.9141 0.83%
2023-05-09 0 9.590 9.590 9.600 9.480 9.830 57,373,548 556,082,333 9.6923 5.856 5.856 5.862 5.789 6.003 93,951,831 5.9188 1.48%
2023-05-08 0 9.450 9.450 9.460 9.010 9.500 36,561,391 341,117,376 9.3300 5.771 5.771 5.777 5.502 5.801 59,870,964 5.6975 4.77%
2023-05-05 0 9.020 9.010 9.020 8.960 9.160 43,145,338 389,359,925 9.0244 5.508 5.502 5.508 5.472 5.594 70,652,481 5.5109 -0.44%
2023-05-04 0 9.060 9.060 9.070 8.960 9.180 36,762,021 333,772,563 9.0793 5.533 5.533 5.539 5.472 5.606 60,199,505 5.5444 0.89%
2023-05-03 0 8.980 8.970 8.980 8.860 9.070 17,730,012 158,822,071 8.9578 5.484 5.478 5.484 5.411 5.539 29,033,712 5.4703 -0.99%
2023-05-02 0 9.070 9.060 9.070 8.810 9.100 22,916,270 205,359,471 8.9613 5.539 5.533 5.539 5.380 5.557 37,526,449 5.4724 -0.11%
2023-04-28 0 9.080 9.080 9.090 9.060 9.200 39,916,550 364,100,586 9.1215 5.545 5.545 5.551 5.533 5.618 65,365,191 5.5703 -0.55%
2023-04-27 0 9.130 9.130 9.150 9.040 9.270 24,435,597 223,389,973 9.1420 5.575 5.575 5.588 5.520 5.661 40,014,417 5.5827 -1.62%
2023-04-26 0 9.280 9.270 9.280 9.160 9.350 17,226,726 159,119,100 9.2368 5.667 5.661 5.667 5.594 5.710 28,209,558 5.6406 -0.75%
2023-04-25 0 9.350 9.340 9.350 9.240 9.580 20,383,832 190,356,177 9.3386 5.710 5.704 5.710 5.643 5.850 33,379,465 5.7028 -1.99%
2023-04-24 0 9.540 9.520 9.540 9.390 9.680 30,078,732 286,424,513 9.5225 5.826 5.814 5.826 5.734 5.911 49,255,311 5.8151 -0.10%
2023-04-21 0 9.550 9.540 9.550 9.510 9.800 35,342,403 341,021,312 9.6491 5.832 5.826 5.832 5.807 5.985 57,874,815 5.8924 -2.45%
2023-04-20 0 9.790 9.790 9.800 9.590 9.810 29,258,921 284,031,374 9.7075 5.978 5.978 5.985 5.856 5.991 47,912,832 5.9281 0.20%
2023-04-19 0 9.770 9.770 9.790 9.590 9.810 46,187,157 449,586,138 9.7340 5.966 5.966 5.978 5.856 5.991 75,633,599 5.9443 0.72%
2023-04-18 0 9.700 9.690 9.700 9.530 9.730 36,516,927 352,864,130 9.6630 5.923 5.917 5.923 5.820 5.942 59,798,152 5.9009 1.36%
2023-04-17 0 9.570 9.560 9.570 9.310 9.630 50,843,190 484,453,046 9.5284 5.844 5.838 5.844 5.685 5.881 83,258,068 5.8187 2.03%
2023-04-14 0 9.380 9.370 9.380 9.170 9.380 54,034,713 502,003,479 9.2904 5.728 5.722 5.728 5.600 5.728 88,484,334 5.6734 2.18%
2023-04-13 0 9.180 9.170 9.180 8.750 9.220 45,422,888 412,129,137 9.0732 5.606 5.600 5.606 5.343 5.630 74,382,074 5.5407 3.73%
2023-04-12 0 8.850 8.830 8.850 8.710 8.980 39,438,908 350,296,145 8.8820 5.404 5.392 5.404 5.319 5.484 64,583,030 5.4240 1.14%
2023-04-11 0 8.750 8.740 8.750 8.580 8.790 41,510,133 361,073,893 8.6985 5.343 5.337 5.343 5.240 5.368 67,974,757 5.3119 1.63%
2023-04-06 0 8.610 8.600 8.610 8.420 8.620 25,833,490 219,728,556 8.5056 5.258 5.252 5.258 5.142 5.264 42,303,531 5.1941 1.06%
2023-04-04 0 8.520 8.510 8.520 8.460 8.640 20,003,277 171,508,559 8.5740 5.203 5.197 5.203 5.166 5.276 32,756,289 5.2359 0.12%
2023-04-03 0 8.510 8.500 8.510 8.420 8.880 47,715,274 406,149,648 8.5119 5.197 5.191 5.197 5.142 5.423 78,135,961 5.1980 -3.62%
2023-03-31 0 8.830 8.830 8.840 8.760 9.480 102,089,131 907,325,044 8.8876 5.392 5.392 5.398 5.349 5.789 167,175,660 5.4274 -5.76%
2023-03-30 0 9.370 9.360 9.370 8.970 9.390 34,777,234 319,970,674 9.2006 5.722 5.716 5.722 5.478 5.734 56,949,324 5.6185 3.19%
2023-03-29 0 9.080 9.070 9.080 9.010 9.200 25,923,587 235,229,253 9.0739 5.545 5.539 5.545 5.502 5.618 42,451,069 5.5412 -0.66%
2023-03-28 0 9.140 9.130 9.140 9.020 9.160 17,774,418 161,967,045 9.1124 5.582 5.575 5.582 5.508 5.594 29,106,429 5.5646 0.99%
2023-03-27 0 9.050 9.030 9.050 9.000 9.180 22,232,500 201,662,968 9.0706 5.527 5.514 5.527 5.496 5.606 36,406,744 5.5392 -1.63%
2023-03-24 0 9.200 9.190 9.200 9.090 9.300 26,259,969 241,091,585 9.1810 5.618 5.612 5.618 5.551 5.679 43,001,910 5.6065 -0.54%
2023-03-23 0 9.250 9.240 9.250 8.780 9.350 74,129,251 680,435,768 9.1790 5.649 5.643 5.649 5.362 5.710 121,390,067 5.6054 6.32%
2023-03-22 0 8.700 8.690 8.700 8.670 8.880 16,735,791 146,586,897 8.7589 5.313 5.307 5.313 5.295 5.423 27,405,630 5.3488 -1.36%
2023-03-21 0 8.820 8.800 8.820 8.690 8.840 18,857,577 165,147,639 8.7576 5.386 5.374 5.386 5.307 5.398 30,880,152 5.3480 0.57%
2023-03-20 0 8.770 8.750 8.770 8.660 8.950 22,726,346 200,535,915 8.8239 5.356 5.343 5.356 5.288 5.465 37,215,440 5.3885 -1.68%
2023-03-17 0 8.920 8.910 8.920 8.630 8.920 34,744,205 307,707,192 8.8564 5.447 5.441 5.447 5.270 5.447 56,895,238 5.4083 3.48%
2023-03-16 0 8.620 8.620 8.630 8.580 8.880 16,631,624 144,386,756 8.6815 5.264 5.264 5.270 5.240 5.423 27,235,051 5.3015 -2.49%
2023-03-15 0 8.840 8.830 8.840 8.390 8.900 32,852,926 288,798,190 8.7906 5.398 5.392 5.398 5.124 5.435 53,798,181 5.3682 6.76%
2023-03-14 0 8.280 8.280 8.300 8.240 8.550 21,182,328 177,054,156 8.3586 5.056 5.056 5.069 5.032 5.221 34,687,039 5.1043 -3.27%
2023-03-13 0 8.560 8.550 8.560 8.400 8.710 39,012,821 332,678,030 8.5274 5.227 5.221 5.227 5.130 5.319 63,885,293 5.2074 0.23%
2023-03-10 0 8.540 8.520 8.540 8.480 8.730 24,026,896 206,792,543 8.6067 5.215 5.203 5.215 5.178 5.331 39,345,150 5.2559 -2.18%
2023-03-09 0 8.730 8.710 8.730 8.630 8.810 15,230,550 133,085,915 8.7381 5.331 5.319 5.331 5.270 5.380 24,940,728 5.3361 0.58%
2023-03-08 0 8.680 8.670 8.680 8.530 8.720 15,161,350 130,600,933 8.6141 5.301 5.295 5.301 5.209 5.325 24,827,410 5.2604 -1.03%
2023-03-07 0 8.770 8.760 8.770 8.720 9.010 15,209,245 134,681,115 8.8552 5.356 5.349 5.356 5.325 5.502 24,905,840 5.4076 -1.02%
2023-03-06 0 8.860 8.850 8.860 8.790 9.040 16,938,880 149,822,168 8.8449 5.411 5.404 5.411 5.368 5.520 27,738,197 5.4013 -0.67%
2023-03-03 0 8.920 8.900 8.920 8.740 8.930 20,473,437 181,674,033 8.8736 5.447 5.435 5.447 5.337 5.453 33,526,197 5.4189 0.79%
2023-03-02 0 8.850 8.840 8.850 8.420 8.890 55,319,906 484,534,954 8.7588 5.404 5.398 5.404 5.142 5.429 90,588,897 5.3487 4.12%
2023-03-01 0 8.500 8.480 8.500 8.160 8.500 35,706,287 299,651,464 8.3921 5.191 5.178 5.191 4.983 5.191 58,470,691 5.1248 4.42%
2023-02-28 0 8.140 8.140 8.150 8.130 8.310 25,423,973 207,695,253 8.1693 4.971 4.971 4.977 4.965 5.075 41,632,928 4.9887 -1.45%
2023-02-27 0 8.260 8.240 8.260 8.190 8.310 10,973,760 90,517,005 8.2485 5.044 5.032 5.044 5.001 5.075 17,970,038 5.0371 -0.60%
2023-02-24 0 8.310 8.300 8.310 8.300 8.460 22,148,156 184,822,661 8.3448 5.075 5.069 5.075 5.069 5.166 36,268,627 5.0959 -0.72%
2023-02-23 0 8.370 8.350 8.370 8.330 8.490 18,073,957 152,061,858 8.4133 5.111 5.099 5.111 5.087 5.185 29,596,938 5.1378 0.00%
2023-02-22 0 8.370 8.360 8.370 8.300 8.390 7,619,996 63,652,405 8.3533 5.111 5.105 5.111 5.069 5.124 12,478,095 5.1011 0.36%
2023-02-21 0 8.340 8.330 8.340 8.230 8.560 18,777,031 157,769,304 8.4022 5.093 5.087 5.093 5.026 5.227 30,748,254 5.1310 0.85%
2023-02-20 0 8.270 8.260 8.270 8.120 8.320 18,040,820 147,758,330 8.1902 5.050 5.044 5.050 4.959 5.081 29,542,675 5.0015 -0.48%
2023-02-17 0 8.310 8.300 8.310 8.300 8.440 7,892,051 65,935,252 8.3546 5.075 5.069 5.075 5.069 5.154 12,923,597 5.1019 -1.07%
2023-02-16 0 8.400 8.390 8.400 8.330 8.540 17,659,157 149,360,223 8.4579 5.130 5.124 5.130 5.087 5.215 28,917,684 5.1650 0.96%
2023-02-15 0 8.320 8.310 8.320 8.270 8.470 15,636,563 130,061,189 8.3178 5.081 5.075 5.081 5.050 5.172 25,605,593 5.0794 -1.30%
2023-02-14 0 8.430 8.410 8.430 8.400 8.570 15,226,725 129,013,355 8.4728 5.148 5.136 5.148 5.130 5.233 24,934,464 5.1741 -0.71%
2023-02-13 0 8.490 8.480 8.490 8.420 8.580 11,330,453 95,957,568 8.4690 5.185 5.178 5.185 5.142 5.240 18,554,139 5.1718 -1.05%
2023-02-10 0 8.580 8.570 8.580 8.500 8.690 16,484,039 141,797,940 8.6021 5.240 5.233 5.240 5.191 5.307 26,993,374 5.2531 -0.81%
2023-02-09 0 8.650 8.640 8.650 8.540 8.700 15,827,375 136,966,839 8.6538 5.282 5.276 5.282 5.215 5.313 25,918,056 5.2846 0.46%
2023-02-08 0 8.610 8.600 8.610 8.410 8.650 28,202,746 242,178,092 8.5870 5.258 5.252 5.258 5.136 5.282 46,183,297 5.2438 2.50%
2023-02-07 0 8.400 8.390 8.400 8.320 8.450 15,061,750 126,397,650 8.3920 5.130 5.124 5.130 5.081 5.160 24,664,310 5.1247 -0.12%
2023-02-06 0 8.410 8.410 8.420 8.320 8.440 15,232,756 127,610,119 8.3773 5.136 5.136 5.142 5.081 5.154 24,944,340 5.1158 -0.83%
2023-02-03 0 8.480 8.470 8.480 8.320 8.610 24,477,502 206,408,287 8.4326 5.178 5.172 5.178 5.081 5.258 40,083,038 5.1495 -0.47%
2023-02-02 0 8.520 8.510 8.520 8.480 8.720 31,386,920 269,964,554 8.6012 5.203 5.197 5.203 5.178 5.325 51,397,529 5.2525 -1.05%
2023-02-01 0 8.610 8.600 8.610 8.110 8.640 66,461,076 562,220,129 8.4594 5.258 5.252 5.258 4.953 5.276 108,833,077 5.1659 6.30%
2023-01-31 0 8.100 8.100 8.110 7.810 8.130 41,566,619 332,986,353 8.0109 4.946 4.946 4.953 4.769 4.965 68,067,255 4.8920 3.05%
2023-01-30 0 7.860 7.850 7.860 7.820 7.950 17,167,661 135,440,116 7.8893 4.800 4.794 4.800 4.775 4.855 28,112,837 4.8177 -0.88%
2023-01-27 0 7.930 7.920 7.930 7.830 7.970 12,088,172 95,282,290 7.8823 4.843 4.837 4.843 4.782 4.867 19,794,939 4.8135 -0.38%
2023-01-26 0 7.960 7.950 7.960 7.790 8.100 16,928,181 133,422,227 7.8817 4.861 4.855 4.861 4.757 4.946 27,720,677 4.8131 -1.73%
2023-01-20 0 8.100 8.100 8.110 7.910 8.100 17,796,512 142,897,526 8.0295 4.946 4.946 4.953 4.830 4.946 29,142,609 4.9034 1.89%
2023-01-19 0 7.950 7.940 7.950 7.780 7.950 16,270,992 127,897,913 7.8605 4.855 4.849 4.855 4.751 4.855 26,644,500 4.8002 2.19%
2023-01-18 0 7.780 7.770 7.780 7.760 7.850 19,457,458 151,460,779 7.7842 4.751 4.745 4.751 4.739 4.794 31,862,485 4.7536 -1.14%
2023-01-17 0 7.870 7.860 7.870 7.810 7.960 15,505,856 121,840,833 7.8577 4.806 4.800 4.806 4.769 4.861 25,391,554 4.7985 -0.51%
2023-01-16 0 7.910 7.900 7.910 7.870 7.980 16,497,200 130,640,384 7.9189 4.830 4.824 4.830 4.806 4.873 27,014,926 4.8359 -0.50%
2023-01-13 0 7.950 7.940 7.950 7.930 8.070 13,189,995 104,971,145 7.9584 4.855 4.849 4.855 4.843 4.928 21,599,225 4.8599 -0.50%
2023-01-12 0 7.990 7.980 7.990 7.890 8.000 16,072,721 127,946,846 7.9605 4.879 4.873 4.879 4.818 4.885 26,319,822 4.8612 0.76%
2023-01-11 0 7.930 7.930 7.940 7.920 8.100 19,794,391 158,580,524 8.0114 4.843 4.843 4.849 4.837 4.946 32,414,228 4.8923 -0.63%
2023-01-10 0 7.980 7.970 7.980 7.850 8.050 11,020,384 87,614,645 7.9502 4.873 4.867 4.873 4.794 4.916 18,046,387 4.8550 -0.62%
2023-01-09 0 8.030 8.020 8.030 7.780 8.060 27,338,166 216,230,164 7.9095 4.904 4.898 4.904 4.751 4.922 44,767,507 4.8301 2.82%
2023-01-06 0 7.810 7.810 7.820 7.810 7.910 15,808,429 123,968,259 7.8419 4.769 4.769 4.775 4.769 4.830 25,887,031 4.7888 -0.13%
2023-01-05 0 7.820 7.810 7.820 7.790 7.940 26,611,701 208,821,609 7.8470 4.775 4.769 4.775 4.757 4.849 43,577,888 4.7919 -1.14%
2023-01-04 0 7.910 7.890 7.910 7.850 7.990 25,314,592 199,814,526 7.8933 4.830 4.818 4.830 4.794 4.879 41,453,812 4.8202 -0.38%
2023-01-03 0 7.940 7.940 7.950 7.820 7.990 12,949,036 102,581,173 7.9219 4.849 4.849 4.855 4.775 4.879 21,204,644 4.8377 -0.25%
2022-12-30 0 7.960 7.960 7.970 7.900 8.020 10,001,451 79,793,882 7.9782 4.861 4.861 4.867 4.824 4.898 16,377,837 4.8721 0.76%
2022-12-29 0 7.900 7.890 7.900 7.850 8.120 22,869,864 182,405,442 7.9758 4.824 4.818 4.824 4.794 4.959 37,450,457 4.8706 -2.11%
2022-12-28 0 8.070 8.060 8.070 8.030 8.170 19,596,087 158,568,429 8.0918 4.928 4.922 4.928 4.904 4.989 32,089,496 4.9414 -0.98%
2022-12-23 0 8.150 8.140 8.150 8.030 8.240 8,878,116 72,352,125 8.1495 4.977 4.971 4.977 4.904 5.032 14,538,324 4.9766 0.37%
2022-12-22 0 8.120 8.110 8.120 8.060 8.330 16,429,290 134,390,376 8.1799 4.959 4.953 4.959 4.922 5.087 26,903,720 4.9952 1.12%
2022-12-21 0 8.030 8.020 8.030 7.900 8.080 11,856,912 94,916,827 8.0052 4.904 4.898 4.904 4.824 4.934 19,416,240 4.8885 0.12%
2022-12-20 0 8.020 8.000 8.020 7.850 8.030 14,031,376 111,530,810 7.9487 4.898 4.885 4.898 4.794 4.904 22,977,025 4.8540 0.88%
2022-12-19 0 7.950 7.940 7.950 7.910 8.420 28,146,753 227,085,077 8.0679 4.855 4.849 4.855 4.830 5.142 46,091,606 4.9268 -4.79%
2022-12-16 0 8.350 8.350 8.360 7.910 8.370 44,880,793 369,090,652 8.2238 5.099 5.099 5.105 4.830 5.111 73,494,368 5.0220 5.03%
2022-12-15 0 7.950 7.940 7.950 7.800 8.150 28,861,973 228,954,780 7.9327 4.855 4.849 4.855 4.763 4.977 47,262,812 4.8443 -0.87%
2022-12-14 0 8.020 8.020 8.030 8.020 8.240 39,141,311 317,050,100 8.1001 4.898 4.898 4.904 4.898 5.032 64,095,702 4.9465 -1.96%
2022-12-13 0 8.180 8.170 8.180 8.170 8.340 26,162,044 215,652,731 8.2430 4.995 4.989 4.995 4.989 5.093 42,841,553 5.0337 -0.97%
2022-12-12 0 8.260 8.240 8.260 8.150 8.330 25,852,914 212,949,135 8.2369 5.044 5.032 5.044 4.977 5.087 42,335,339 5.0301 -0.60%
2022-12-09 0 8.310 8.310 8.320 8.210 8.380 28,749,000 238,022,397 8.2793 5.075 5.075 5.081 5.014 5.117 47,077,813 5.0559 0.85%
2022-12-08 0 8.240 8.240 8.250 8.130 8.320 27,131,035 223,306,516 8.2307 5.032 5.032 5.038 4.965 5.081 44,428,321 5.0262 1.60%
2022-12-07 0 8.110 8.110 8.120 8.090 8.350 39,807,827 326,806,290 8.2096 4.953 4.953 4.959 4.940 5.099 65,187,152 5.0134 -1.46%
2022-12-06 0 8.230 8.230 8.240 8.220 8.480 34,378,893 285,725,810 8.3111 5.026 5.026 5.032 5.020 5.178 56,297,023 5.0753 -1.67%
2022-12-05 0 8.370 8.360 8.370 8.120 8.420 47,417,728 394,500,482 8.3197 5.111 5.105 5.111 4.959 5.142 77,648,716 5.0806 3.21%
2022-12-02 0 8.110 8.110 8.120 7.960 8.170 26,459,405 213,593,757 8.0725 4.953 4.953 4.959 4.861 4.989 43,328,496 4.9296 -0.49%
2022-12-01 0 8.150 8.140 8.150 8.140 8.510 37,221,588 308,590,687 8.2906 4.977 4.971 4.977 4.971 5.197 60,952,067 5.0628 -3.32%
2022-11-30 0 8.430 8.410 8.430 7.970 8.430 86,660,523 718,594,732 8.2921 5.148 5.136 5.148 4.867 5.148 141,910,603 5.0637 5.90%
2022-11-29 0 7.960 7.960 7.970 7.870 7.990 41,091,128 326,080,041 7.9355 4.861 4.861 4.867 4.806 4.879 67,288,617 4.8460 0.89%
2022-11-28 0 7.890 7.880 7.890 7.620 7.960 45,883,563 358,683,787 7.8173 4.818 4.812 4.818 4.653 4.861 75,136,450 4.7738 0.00%
2022-11-25 0 7.890 7.880 7.890 7.830 8.150 75,525,919 598,987,931 7.9309 4.818 4.812 4.818 4.782 4.977 123,677,175 4.8432 3.73%
2022-11-24 0 9.820 9.810 9.820 9.730 9.930 62,565,000 615,119,107 9.8317 4.645 4.640 4.645 4.602 4.697 132,266,857 4.6506 -0.61%
2022-11-23 0 9.880 9.880 9.890 9.860 10.06 39,962,837 397,241,038 9.9403 4.673 4.673 4.678 4.664 4.759 84,484,278 4.7020 0.20%
2022-11-22 0 9.860 9.850 9.860 9.370 9.920 50,189,325 489,720,541 9.7575 4.664 4.659 4.664 4.432 4.692 106,103,801 4.6155 5.45%
2022-11-21 0 9.350 9.350 9.370 9.170 9.430 30,443,801 283,413,350 9.3094 4.423 4.423 4.432 4.338 4.461 64,360,359 4.4035 0.54%
2022-11-18 0 9.300 9.290 9.300 9.230 9.670 37,165,835 349,979,265 9.4167 4.399 4.394 4.399 4.366 4.574 78,571,217 4.4543 -2.82%
2022-11-17 0 9.570 9.560 9.570 9.450 9.780 33,102,712 316,071,680 9.5482 4.527 4.522 4.527 4.470 4.626 69,981,486 4.5165 -1.85%
2022-11-16 0 9.750 9.740 9.750 9.720 9.890 32,573,364 318,469,962 9.7770 4.612 4.607 4.612 4.598 4.678 68,862,407 4.6247 -0.81%
2022-11-15 0 9.830 9.820 9.830 9.730 9.890 25,726,806 252,710,531 9.8228 4.650 4.645 4.650 4.602 4.678 54,388,297 4.6464 0.20%
2022-11-14 0 9.810 9.800 9.810 9.710 9.930 39,379,561 386,116,518 9.8050 4.640 4.636 4.640 4.593 4.697 83,251,191 4.6380 1.03%
2022-11-11 0 9.710 9.710 9.720 9.570 10.00 43,049,874 419,386,318 9.7419 4.593 4.593 4.598 4.527 4.730 91,010,494 4.6081 2.97%
2022-11-10 0 9.430 9.420 9.430 9.200 9.470 22,249,372 208,025,224 9.3497 4.461 4.456 4.461 4.352 4.480 47,036,754 4.4226 -0.21%
2022-11-09 0 9.450 9.440 9.450 9.340 9.490 32,978,874 310,932,827 9.4282 4.470 4.465 4.470 4.418 4.489 69,719,684 4.4598 0.85%
2022-11-08 0 9.370 9.360 9.370 9.230 9.440 34,788,250 324,393,786 9.3248 4.432 4.427 4.432 4.366 4.465 73,544,833 4.4108 0.32%
2022-11-07 0 9.340 9.330 9.340 8.740 9.410 59,993,617 552,891,081 9.2158 4.418 4.413 4.418 4.134 4.451 126,830,771 4.3593 6.38%
2022-11-04 0 8.780 8.770 8.780 8.360 8.910 58,807,584 516,384,977 8.7809 4.153 4.148 4.153 3.954 4.215 124,323,413 4.1536 4.40%
2022-11-03 0 8.410 8.400 8.410 8.220 8.500 79,931,818 669,134,066 8.3713 3.978 3.973 3.978 3.888 4.021 168,981,545 3.9598 -3.44%
2022-11-02 0 8.710 8.700 8.720 8.510 8.810 31,615,493 274,126,358 8.6706 4.120 4.115 4.125 4.025 4.167 66,837,400 4.1014 -1.25%
2022-11-01 0 8.820 8.810 8.820 8.410 8.900 43,573,189 374,825,534 8.6022 4.172 4.167 4.172 3.978 4.210 92,116,819 4.0690 4.13%
2022-10-31 0 8.470 8.470 8.480 8.250 8.760 78,641,273 666,923,202 8.4806 4.006 4.006 4.011 3.902 4.144 166,253,241 4.0115 -3.64%
2022-10-28 0 8.790 8.770 8.790 8.620 9.050 49,595,417 435,194,409 8.7749 4.158 4.148 4.158 4.077 4.281 104,848,237 4.1507 -2.44%
2022-10-27 0 9.010 9.010 9.020 9.000 9.200 29,442,005 267,115,611 9.0726 4.262 4.262 4.267 4.257 4.352 62,242,491 4.2915 -0.22%
2022-10-26 0 9.030 9.020 9.030 8.920 9.140 23,458,133 211,793,327 9.0286 4.271 4.267 4.271 4.219 4.323 49,592,161 4.2707 0.00%
2022-10-25 0 9.030 9.010 9.030 8.710 9.060 36,695,737 326,836,155 8.9067 4.271 4.262 4.271 4.120 4.286 77,577,396 4.2130 2.96%
2022-10-24 0 8.770 8.760 8.770 8.720 9.190 36,252,461 322,970,390 8.9089 4.148 4.144 4.148 4.125 4.347 76,640,279 4.2141 -4.26%
2022-10-21 0 9.160 9.150 9.160 8.870 9.180 28,959,703 261,534,807 9.0310 4.333 4.328 4.333 4.196 4.342 61,222,871 4.2718 3.15%
2022-10-20 0 8.880 8.850 8.880 8.660 9.020 68,173,902 597,653,374 8.7666 4.200 4.186 4.200 4.096 4.267 144,124,475 4.1468 -2.31%
2022-10-19 0 9.090 9.080 9.090 9.050 9.270 27,092,154 248,304,428 9.1652 4.300 4.295 4.300 4.281 4.385 57,274,739 4.3353 0.00%
2022-10-18 0 9.090 9.080 9.090 8.980 9.250 19,546,705 177,430,576 9.0773 4.300 4.295 4.300 4.248 4.375 41,323,124 4.2937 -0.11%
2022-10-17 0 9.100 9.100 9.110 8.990 9.230 15,345,600 139,908,296 9.1172 4.304 4.304 4.309 4.252 4.366 32,441,689 4.3126 -0.33%
2022-10-14 0 9.130 9.120 9.130 8.980 9.190 32,615,186 296,140,407 9.0798 4.319 4.314 4.319 4.248 4.347 68,950,822 4.2950 2.24%
2022-10-13 0 8.930 8.930 8.940 8.870 9.130 21,406,140 191,127,445 8.9286 4.224 4.224 4.229 4.196 4.319 45,254,102 4.2234 -1.22%
2022-10-12 0 9.040 9.030 9.040 8.850 9.160 33,933,546 305,387,986 8.9996 4.276 4.271 4.276 4.186 4.333 71,737,928 4.2570 -0.66%
2022-10-11 0 9.100 9.080 9.100 9.020 9.290 30,332,329 277,162,569 9.1375 4.304 4.295 4.304 4.267 4.394 64,124,700 4.3222 1.68%
2022-10-10 0 8.950 8.940 8.950 8.870 9.280 27,669,415 249,257,616 9.0084 4.234 4.229 4.234 4.196 4.390 58,495,110 4.2612 -3.35%
2022-10-07 0 9.260 9.250 9.260 9.260 9.500 13,200,753 123,314,623 9.3415 4.380 4.375 4.380 4.380 4.494 27,907,330 4.4187 -1.49%
2022-10-06 0 9.400 9.390 9.400 9.240 9.490 14,673,010 137,303,674 9.3576 4.446 4.442 4.446 4.371 4.489 31,019,786 4.4263 -1.47%
2022-10-05 0 9.540 9.530 9.540 9.410 9.670 22,228,256 212,867,709 9.5764 4.513 4.508 4.513 4.451 4.574 46,992,113 4.5299 3.92%
2022-10-03 0 9.180 9.170 9.180 8.900 9.310 11,903,857 109,008,381 9.1574 4.342 4.338 4.342 4.210 4.404 25,165,600 4.3316 -0.33%
2022-09-30 0 9.210 9.200 9.210 8.800 9.260 33,106,975 298,094,611 9.0040 4.357 4.352 4.357 4.163 4.380 69,990,498 4.2591 3.83%
2022-09-29 0 8.870 8.860 8.870 8.820 9.090 28,965,898 257,891,164 8.9033 4.196 4.191 4.196 4.172 4.300 61,235,967 4.2114 -0.89%
2022-09-28 0 8.950 8.950 8.960 8.810 9.070 51,773,962 461,099,604 8.9060 4.234 4.234 4.238 4.167 4.290 109,453,836 4.2127 -1.32%
2022-09-27 0 9.070 9.060 9.070 8.840 9.080 37,147,485 333,632,324 8.9813 4.290 4.286 4.290 4.182 4.295 78,532,424 4.2483 1.80%
2022-09-26 0 8.910 8.910 8.920 8.810 9.130 58,368,593 522,025,645 8.9436 4.215 4.215 4.219 4.167 4.319 123,395,355 4.2305 -2.84%
2022-09-23 0 9.170 9.160 9.170 9.070 9.620 43,518,389 404,116,585 9.2861 4.338 4.333 4.338 4.290 4.550 92,000,968 4.3925 -4.08%
2022-09-22 0 9.560 9.550 9.560 9.540 9.770 27,806,181 266,563,608 9.5865 4.522 4.517 4.522 4.513 4.621 58,784,243 4.5346 -2.55%
2022-09-21 0 9.810 9.810 9.820 9.590 10.10 30,220,814 298,573,007 9.8797 4.640 4.640 4.645 4.536 4.778 63,888,949 4.6733 1.03%
2022-09-20 0 9.710 9.700 9.710 9.580 9.750 16,218,949 157,308,149 9.6990 4.593 4.588 4.593 4.532 4.612 34,288,011 4.5878 1.78%
2022-09-19 0 9.540 9.530 9.540 9.510 9.900 46,721,675 449,650,242 9.6240 4.513 4.508 4.513 4.498 4.683 98,772,942 4.5524 -3.64%
2022-09-16 0 9.900 9.890 9.900 9.890 10.06 40,077,061 399,220,763 9.9613 4.683 4.678 4.683 4.678 4.759 84,725,756 4.7119 -2.56%
2022-09-15 0 10.16 10.14 10.16 10.08 10.40 24,773,349 252,280,840 10.184 4.806 4.796 4.806 4.768 4.919 52,372,621 4.8170 -2.12%
2022-09-14 0 10.38 10.36 10.38 10.10 10.44 19,197,358 197,244,399 10.275 4.910 4.900 4.910 4.778 4.938 40,584,579 4.8601 0.78%
2022-09-13 0 10.30 10.30 10.32 10.24 10.44 23,856,585 247,104,143 10.358 4.872 4.872 4.882 4.844 4.938 50,434,516 4.8995 0.98%
2022-09-09 0 10.20 10.18 10.20 10.08 10.26 27,074,314 275,856,574 10.189 4.825 4.815 4.825 4.768 4.853 57,237,024 4.8195 0.99%
2022-09-08 0 10.10 10.08 10.10 10.02 10.38 41,232,655 419,461,440 10.173 4.778 4.768 4.778 4.740 4.910 87,168,764 4.8121 -1.94%
2022-09-07 0 10.30 10.28 10.30 10.20 10.38 31,887,643 328,169,440 10.291 4.872 4.863 4.872 4.825 4.910 67,412,744 4.8681 -1.15%
2022-09-06 0 10.42 10.40 10.42 9.970 10.60 66,497,811 685,932,627 10.315 4.929 4.919 4.929 4.716 5.014 140,581,099 4.8793 -0.95%
2022-09-05 0 10.52 10.50 10.52 10.38 10.72 48,191,581 506,709,533 10.514 4.976 4.967 4.976 4.910 5.071 101,880,428 4.9736 -1.13%
2022-09-02 0 10.64 10.62 10.64 10.54 11.18 89,946,161 970,124,586 10.786 5.033 5.023 5.033 4.986 5.288 190,152,578 5.1018 -4.14%
2022-09-01 0 11.10 11.08 11.10 11.04 11.72 114,643,821 1,292,605,329 11.275 5.251 5.241 5.251 5.222 5.544 242,365,187 5.3333 -5.77%
2022-08-31 0 11.78 11.76 11.78 11.72 12.76 149,895,049 1,813,723,163 12.100 5.572 5.563 5.572 5.544 6.036 316,888,789 5.7235 -1.51%
2022-08-30 0 11.96 11.94 11.96 11.30 12.00 95,302,770 1,118,873,070 11.740 5.657 5.648 5.657 5.345 5.676 201,476,830 5.5534 6.41%
2022-08-29 0 11.24 11.22 11.24 11.00 11.34 33,277,939 371,656,307 11.168 5.317 5.307 5.317 5.203 5.364 70,351,929 5.2828 -2.09%
2022-08-26 0 11.48 11.46 11.48 11.46 11.70 16,141,650 186,529,887 11.556 5.430 5.421 5.430 5.421 5.534 34,124,595 5.4661 -1.37%
2022-08-25 0 11.64 11.64 11.66 11.10 11.70 22,152,862 256,937,286 11.598 5.506 5.506 5.515 5.251 5.534 46,832,725 5.4863 3.56%
2022-08-24 0 11.24 11.22 11.24 11.16 11.62 29,125,800 330,283,092 11.340 5.317 5.307 5.317 5.279 5.497 61,574,012 5.3640 -2.60%
2022-08-23 0 11.54 11.52 11.54 11.46 11.78 23,551,022 273,224,050 11.601 5.459 5.449 5.459 5.421 5.572 49,788,535 5.4877 -1.20%
2022-08-22 0 11.68 11.66 11.68 11.56 11.72 22,735,532 265,254,390 11.667 5.525 5.515 5.525 5.468 5.544 48,064,531 5.5187 0.69%
2022-08-19 0 11.60 11.58 11.60 11.20 11.74 34,454,287 397,032,443 11.523 5.487 5.478 5.487 5.298 5.553 72,838,812 5.4508 3.76%
2022-08-18 0 11.18 11.16 11.18 11.08 11.38 19,480,248 217,862,545 11.184 5.288 5.279 5.288 5.241 5.383 41,182,629 5.2902 -1.76%
2022-08-17 0 11.38 11.36 11.38 11.22 11.38 10,130,066 114,638,092 11.317 5.383 5.374 5.383 5.307 5.383 21,415,680 5.3530 1.07%
2022-08-16 0 11.26 11.26 11.28 11.04 11.30 26,357,473 295,497,260 11.211 5.326 5.326 5.336 5.222 5.345 55,721,571 5.3031 -0.18%
2022-08-15 0 11.28 11.26 11.28 11.10 11.68 50,347,991 567,830,666 11.278 5.336 5.326 5.336 5.251 5.525 106,439,232 5.3348 -4.08%
2022-08-12 0 11.76 11.74 11.76 11.70 12.06 27,103,274 321,798,992 11.873 5.563 5.553 5.563 5.534 5.705 57,298,248 5.6162 -0.34%
2022-08-11 0 11.80 11.78 11.80 11.68 11.96 18,925,730 223,649,013 11.817 5.582 5.572 5.582 5.525 5.657 40,010,339 5.5898 1.72%
2022-08-10 0 11.60 11.58 11.60 11.50 11.90 14,266,660 166,382,650 11.662 5.487 5.478 5.487 5.440 5.629 30,160,733 5.5165 -0.51%
2022-08-09 0 11.66 11.64 11.66 11.64 11.90 27,912,378 327,956,645 11.750 5.515 5.506 5.515 5.506 5.629 59,008,751 5.5578 -0.17%
2022-08-08 0 11.68 11.66 11.68 11.18 11.76 28,563,350 329,858,956 11.548 5.525 5.515 5.525 5.288 5.563 60,384,952 5.4626 3.18%
2022-08-05 0 11.32 11.32 11.34 10.92 11.38 28,236,737 316,381,270 11.205 5.355 5.355 5.364 5.165 5.383 59,694,469 5.3000 2.72%
2022-08-04 0 11.02 11.00 11.02 10.86 11.18 15,726,876 172,824,832 10.989 5.213 5.203 5.213 5.137 5.288 33,247,734 5.1981 0.18%
2022-08-03 0 11.00 11.00 11.02 10.86 11.14 17,263,622 189,861,363 10.998 5.203 5.203 5.213 5.137 5.269 36,496,524 5.2022 1.10%
2022-08-02 0 10.88 10.88 10.90 10.80 11.28 40,177,014 438,452,244 10.913 5.146 5.146 5.156 5.109 5.336 84,937,063 5.1621 -4.90%
2022-08-01 0 11.44 11.42 11.44 11.30 11.84 19,673,575 225,596,753 11.467 5.411 5.402 5.411 5.345 5.601 41,591,336 5.4241 -2.56%
2022-07-29 0 11.74 11.72 11.74 11.70 12.14 42,944,290 508,910,338 11.850 5.553 5.544 5.553 5.534 5.742 90,787,282 5.6055 1.21%
2022-07-28 0 11.60 11.58 11.60 11.48 11.76 16,821,734 195,222,152 11.605 5.487 5.478 5.487 5.430 5.563 35,562,341 5.4896 0.17%
2022-07-27 0 11.58 11.56 11.58 11.38 11.58 17,150,978 197,097,453 11.492 5.478 5.468 5.478 5.383 5.478 36,258,387 5.4359 0.70%
2022-07-26 0 11.50 11.48 11.50 11.32 11.62 15,364,721 176,611,114 11.495 5.440 5.430 5.440 5.355 5.497 32,482,112 5.4372 0.88%
2022-07-25 0 11.40 11.38 11.40 11.38 12.10 40,307,830 466,595,117 11.576 5.392 5.383 5.392 5.383 5.724 85,213,618 5.4756 -5.79%
2022-07-22 0 12.10 12.10 12.12 11.80 12.18 30,428,729 365,417,219 12.009 5.724 5.724 5.733 5.582 5.761 64,328,496 5.6805 2.89%
2022-07-21 0 11.76 11.76 11.78 11.74 12.02 24,592,798 291,392,567 11.849 5.563 5.563 5.572 5.553 5.686 51,990,923 5.6047 -2.16%
2022-07-20 0 12.02 12.02 12.04 12.00 12.36 32,998,572 400,517,796 12.137 5.686 5.686 5.695 5.676 5.847 69,761,327 5.7413 -0.33%
2022-07-19 0 12.06 12.04 12.06 11.72 12.08 34,464,504 411,312,609 11.934 5.705 5.695 5.705 5.544 5.714 72,860,411 5.6452 2.55%
2022-07-18 0 11.76 11.74 11.76 11.38 11.76 28,015,024 326,693,839 11.661 5.563 5.553 5.563 5.383 5.563 59,225,752 5.5161 4.26%
2022-07-15 0 11.28 11.28 11.30 11.26 11.72 28,648,843 328,237,130 11.457 5.336 5.336 5.345 5.326 5.544 60,565,691 5.4195 -2.08%
2022-07-14 0 11.52 11.50 11.52 11.34 11.54 19,930,064 228,252,583 11.453 5.449 5.440 5.449 5.364 5.459 42,133,572 5.4174 0.52%
2022-07-13 0 11.46 11.44 11.46 11.24 11.54 20,128,983 229,449,704 11.399 5.421 5.411 5.421 5.317 5.459 42,554,101 5.3920 1.78%
2022-07-12 0 11.26 11.26 11.28 11.26 11.70 24,330,098 278,805,393 11.459 5.326 5.326 5.336 5.326 5.534 51,435,557 5.4205 -2.43%
2022-07-11 0 11.54 11.52 11.54 11.32 11.68 24,770,313 284,147,010 11.471 5.459 5.449 5.459 5.355 5.525 52,366,202 5.4262 -0.35%
2022-07-08 0 11.58 11.56 11.58 11.52 11.80 51,436,703 598,715,785 11.640 5.478 5.468 5.478 5.449 5.582 108,740,846 5.5059 1.40%
2022-07-07 0 11.42 11.40 11.42 11.18 11.72 115,573,044 1,319,979,752 11.421 5.402 5.392 5.402 5.288 5.544 244,329,630 5.4025 5.16%
2022-07-06 0 10.86 10.84 10.86 10.66 11.06 39,015,142 419,732,652 10.758 5.137 5.128 5.137 5.042 5.232 82,480,783 5.0889 -1.81%
2022-07-05 0 11.06 11.04 11.06 10.94 11.28 27,210,495 301,988,078 11.098 5.232 5.222 5.232 5.175 5.336 57,524,921 5.2497 1.10%
2022-07-04 0 10.94 10.92 10.94 10.68 10.96 32,620,907 352,083,436 10.793 5.175 5.165 5.175 5.052 5.184 68,962,916 5.1054 -0.18%
2022-06-30 0 10.96 10.96 10.98 10.92 11.30 25,425,248 280,997,227 11.052 5.184 5.184 5.194 5.165 5.345 53,750,782 5.2278 -2.66%
2022-06-29 0 11.26 11.24 11.26 11.14 11.58 28,037,376 315,343,397 11.247 5.326 5.317 5.326 5.269 5.478 59,273,006 5.3202 -3.26%
2022-06-28 0 11.64 11.60 11.64 11.20 11.76 36,539,728 422,229,132 11.555 5.506 5.487 5.506 5.298 5.563 77,247,582 5.4659 3.01%
2022-06-27 0 11.30 11.28 11.30 11.00 11.36 40,838,681 456,426,506 11.176 5.345 5.336 5.345 5.203 5.374 86,335,875 5.2866 3.86%
2022-06-24 0 10.88 10.86 10.88 10.60 11.04 53,458,654 576,794,350 10.790 5.146 5.137 5.146 5.014 5.222 113,015,395 5.1037 0.74%
2022-06-23 0 10.80 10.80 10.84 10.60 11.22 73,276,998 791,055,743 10.795 5.109 5.109 5.128 5.014 5.307 154,912,782 5.1065 -3.40%
2022-06-22 0 11.18 11.18 11.20 11.08 11.82 44,438,550 505,956,388 11.386 5.288 5.288 5.298 5.241 5.591 93,946,254 5.3856 -4.61%
2022-06-21 0 11.72 11.70 11.72 11.52 11.92 37,412,011 436,706,290 11.673 5.544 5.534 5.544 5.449 5.638 79,091,651 5.5215 1.75%
2022-06-20 0 12.54 12.52 12.54 12.26 12.62 40,899,988 510,196,664 12.474 5.448 5.440 5.448 5.327 5.483 94,136,070 5.4198 0.64%
2022-06-17 0 12.46 12.44 12.46 12.10 12.66 65,690,152 816,475,582 12.429 5.414 5.405 5.414 5.257 5.500 151,193,510 5.4002 -1.27%
2022-06-16 0 12.62 12.60 12.62 12.54 13.26 63,003,725 805,721,300 12.788 5.483 5.474 5.483 5.448 5.761 145,010,387 5.5563 -4.10%
2022-06-15 0 13.16 13.14 13.16 12.72 13.30 63,228,271 826,104,233 13.065 5.718 5.709 5.718 5.527 5.779 145,527,206 5.6766 5.28%
2022-06-14 0 12.50 12.50 12.52 12.34 12.74 45,748,041 571,552,299 12.493 5.431 5.431 5.440 5.361 5.535 105,294,427 5.4281 -1.88%
2022-06-13 0 12.74 12.72 12.74 12.64 12.96 31,722,662 404,359,017 12.747 5.535 5.527 5.535 5.492 5.631 73,013,389 5.5381 -2.30%
2022-06-10 0 13.04 13.02 13.04 12.52 13.24 93,260,639 1,189,031,488 12.750 5.666 5.657 5.666 5.440 5.752 214,650,187 5.5394 -1.36%
2022-06-09 0 13.22 13.20 13.22 13.10 13.66 107,247,240 1,430,535,238 13.339 5.744 5.735 5.744 5.692 5.935 246,841,973 5.7953 -7.68%
2022-06-08 0 14.32 14.30 14.32 14.02 14.44 45,047,342 638,050,824 14.164 6.222 6.213 6.222 6.091 6.274 103,681,687 6.1539 -0.83%
2022-06-07 0 14.44 14.40 14.44 13.86 14.56 68,275,026 975,679,077 14.290 6.274 6.256 6.274 6.022 6.326 157,142,898 6.2089 3.88%
2022-06-06 0 13.90 13.88 13.90 13.82 14.16 35,040,199 487,983,450 13.926 6.039 6.031 6.039 6.004 6.152 80,649,086 6.0507 -0.57%
2022-06-02 0 13.98 13.96 13.98 13.86 14.20 26,885,981 376,980,054 14.021 6.074 6.065 6.074 6.022 6.170 61,881,206 6.0920 -0.57%
2022-06-01 0 14.06 14.04 14.06 13.72 14.18 34,943,580 491,840,579 14.075 6.109 6.100 6.109 5.961 6.161 80,426,706 6.1154 1.15%
2022-05-31 0 13.90 13.88 13.90 13.66 13.98 69,939,245 971,803,209 13.895 6.039 6.031 6.039 5.935 6.074 160,973,291 6.0370 1.61%
2022-05-30 0 13.68 13.66 13.68 13.48 13.88 16,820,547 229,626,196 13.652 5.944 5.935 5.944 5.857 6.031 38,714,442 5.9313 -0.15%
2022-05-27 0 13.70 13.68 13.70 13.46 13.82 29,153,802 398,005,080 13.652 5.952 5.944 5.952 5.848 6.004 67,100,860 5.9314 1.18%
2022-05-26 0 13.54 13.52 13.54 13.20 13.60 23,512,400 315,661,168 13.425 5.883 5.874 5.883 5.735 5.909 54,116,518 5.8330 0.59%
2022-05-25 0 13.46 13.44 13.46 13.34 13.68 36,033,368 486,226,654 13.494 5.848 5.839 5.848 5.796 5.944 82,934,979 5.8627 0.60%
2022-05-24 0 13.38 13.36 13.38 13.30 13.92 41,455,542 562,944,996 13.579 5.813 5.805 5.813 5.779 6.048 95,414,742 5.9000 -1.62%
2022-05-23 0 13.60 13.58 13.60 13.36 13.66 67,696,291 916,871,597 13.544 5.909 5.900 5.909 5.805 5.935 155,810,872 5.8845 3.82%
2022-05-20 0 13.10 13.06 13.10 12.34 13.10 54,627,728 701,746,053 12.846 5.692 5.674 5.692 5.361 5.692 125,732,057 5.5813 5.82%
2022-05-19 0 12.38 12.36 12.38 12.02 12.38 38,130,659 466,146,067 12.225 5.379 5.370 5.379 5.222 5.379 87,762,138 5.3115 -2.06%
2022-05-18 0 12.64 12.64 12.66 12.26 12.74 32,550,757 406,960,025 12.502 5.492 5.492 5.500 5.327 5.535 74,919,346 5.4320 1.44%
2022-05-17 0 12.46 12.46 12.48 12.08 12.46 26,994,859 331,105,230 12.265 5.414 5.414 5.422 5.248 5.414 62,131,802 5.3291 3.15%
2022-05-16 0 12.08 12.06 12.08 11.98 12.54 25,105,006 304,749,404 12.139 5.248 5.240 5.248 5.205 5.448 57,782,086 5.2741 -0.82%
2022-05-13 0 12.18 12.16 12.18 11.80 12.32 37,440,995 454,350,871 12.135 5.292 5.283 5.292 5.127 5.353 86,174,796 5.2724 3.92%
2022-05-12 0 11.72 11.70 11.72 11.70 12.38 32,024,547 380,712,437 11.888 5.092 5.083 5.092 5.083 5.379 73,708,212 5.1651 -4.40%
2022-05-11 0 12.26 12.24 12.26 12.22 12.48 32,603,213 401,150,071 12.304 5.327 5.318 5.327 5.309 5.422 75,040,079 5.3458 -1.29%
2022-05-10 0 12.42 12.40 12.42 11.50 12.44 62,023,484 742,406,055 11.970 5.396 5.388 5.396 4.996 5.405 142,754,248 5.2006 0.32%
2022-05-06 0 12.38 12.36 12.38 12.24 12.70 30,669,364 381,441,425 12.437 5.379 5.370 5.379 5.318 5.518 70,589,102 5.4037 -3.88%
2022-05-05 0 12.88 12.86 12.88 12.84 13.22 36,854,129 481,736,587 13.071 5.596 5.587 5.596 5.579 5.744 84,824,056 5.6792 0.00%
2022-05-04 0 12.88 12.86 12.88 12.76 13.22 16,236,828 210,102,883 12.940 5.596 5.587 5.596 5.544 5.744 37,370,944 5.6221 -0.16%
2022-05-03 0 12.90 12.88 12.90 12.22 13.28 31,254,510 400,806,921 12.824 5.605 5.596 5.605 5.309 5.770 71,935,883 5.5717 3.53%
2022-04-29 0 12.46 12.44 12.46 11.90 12.56 26,902,838 330,399,444 12.281 5.414 5.405 5.414 5.170 5.457 61,920,005 5.3359 0.65%
2022-04-28 0 12.38 12.36 12.38 11.94 12.40 33,162,413 403,987,858 12.182 5.379 5.370 5.379 5.188 5.388 76,327,143 5.2928 0.65%
2022-04-27 0 12.30 12.28 12.30 11.32 12.34 55,164,594 660,096,529 11.966 5.344 5.335 5.344 4.918 5.361 126,967,717 5.1989 5.31%
2022-04-26 0 11.68 11.66 11.68 11.52 11.94 30,961,832 362,360,725 11.703 5.075 5.066 5.075 5.005 5.188 71,262,251 5.0849 0.52%
2022-04-25 0 11.62 11.60 11.62 11.50 12.40 47,752,110 563,701,141 11.805 5.049 5.040 5.049 4.996 5.388 109,907,024 5.1289 -8.07%
2022-04-22 0 12.64 12.62 12.64 12.24 12.76 21,563,117 271,437,414 12.588 5.492 5.483 5.492 5.318 5.544 49,630,017 5.4692 0.16%
2022-04-21 0 12.62 12.58 12.62 12.46 12.98 31,259,650 394,298,928 12.614 5.483 5.466 5.483 5.414 5.640 71,947,713 5.4804 -3.07%
2022-04-20 0 13.02 12.98 13.02 12.94 13.48 45,395,197 595,811,204 13.125 5.657 5.640 5.657 5.622 5.857 104,482,316 5.7025 -0.31%
2022-04-19 0 13.06 13.04 13.06 12.50 13.12 51,401,707 663,745,988 12.913 5.674 5.666 5.674 5.431 5.700 118,306,996 5.6104 0.77%
2022-04-14 0 12.96 12.94 12.96 12.84 13.16 33,983,205 441,290,533 12.986 5.631 5.622 5.631 5.579 5.718 78,216,291 5.6419 1.41%
2022-04-13 0 12.78 12.76 12.78 12.56 12.94 29,686,922 378,894,637 12.763 5.553 5.544 5.553 5.457 5.622 68,327,897 5.5452 0.79%
2022-04-12 0 12.68 12.66 12.68 12.34 12.90 48,214,308 607,605,195 12.602 5.509 5.500 5.509 5.361 5.605 110,970,827 5.4754 1.28%
2022-04-11 0 12.52 12.50 12.52 12.30 12.82 40,472,996 504,579,072 12.467 5.440 5.431 5.440 5.344 5.570 93,153,299 5.4167 -3.25%
2022-04-08 0 12.94 12.92 12.94 12.54 13.14 64,515,008 831,254,421 12.885 5.622 5.613 5.622 5.448 5.709 148,488,780 5.5981 0.15%
2022-04-07 0 12.92 12.90 12.92 12.90 13.48 77,693,004 1,020,463,025 13.135 5.613 5.605 5.613 5.605 5.857 178,819,468 5.7067 -4.86%
2022-04-06 0 13.58 13.56 13.58 13.42 14.18 100,371,978 1,372,468,764 13.674 5.900 5.892 5.900 5.831 6.161 231,017,759 5.9410 -7.74%
2022-04-04 0 14.72 14.70 14.72 14.62 15.16 33,361,365 492,612,733 14.766 6.396 6.387 6.396 6.352 6.587 76,785,054 6.4155 -1.87%
2022-04-01 0 15.00 14.98 15.00 13.70 15.06 72,071,034 1,056,062,154 14.653 6.517 6.508 6.517 5.952 6.543 165,879,851 6.3664 9.81%
2022-03-31 0 13.66 13.66 13.68 13.40 13.84 61,929,519 839,566,274 13.557 5.935 5.935 5.944 5.822 6.013 142,537,977 5.8901 -2.43%
2022-03-30 0 14.00 13.98 14.00 13.82 14.44 44,028,376 619,895,965 14.079 6.083 6.074 6.083 6.004 6.274 101,336,418 6.1172 -0.99%
2022-03-29 0 14.14 14.12 14.14 13.52 14.14 36,657,949 508,024,513 13.859 6.144 6.135 6.144 5.874 6.144 84,372,525 6.0212 3.06%
2022-03-28 0 13.72 13.70 13.72 12.80 13.88 83,031,557 1,109,475,165 13.362 5.961 5.952 5.961 5.561 6.031 191,106,767 5.8055 -2.28%
2022-03-25 0 14.04 14.04 14.06 13.98 14.76 45,777,787 653,259,585 14.270 6.100 6.100 6.109 6.074 6.413 105,362,891 6.2001 -5.26%
2022-03-24 0 14.82 14.80 14.82 14.78 15.30 36,981,879 554,917,337 15.005 6.439 6.430 6.439 6.422 6.648 85,118,088 6.5194 -1.59%
2022-03-23 0 15.06 15.04 15.06 14.92 15.58 34,329,127 520,015,149 15.148 6.543 6.535 6.543 6.482 6.769 79,012,471 6.5814 -1.83%
2022-03-22 0 15.34 15.32 15.34 14.80 15.40 40,550,548 618,597,623 15.255 6.665 6.656 6.665 6.430 6.691 93,331,794 6.6279 3.09%
2022-03-21 0 14.88 14.86 14.88 14.56 15.44 38,422,998 575,748,771 14.984 6.465 6.456 6.465 6.326 6.708 88,434,990 6.5104 -0.93%
2022-03-18 0 15.02 15.02 15.10 14.44 15.38 54,661,800 823,649,988 15.068 6.526 6.526 6.561 6.274 6.682 125,810,478 6.5468 3.02%
2022-03-17 0 14.58 14.58 14.60 14.10 14.88 64,825,862 937,253,610 14.458 6.335 6.335 6.343 6.126 6.465 149,204,247 6.2817 3.85%
2022-03-16 0 14.04 14.04 14.06 12.96 14.20 81,950,114 1,113,164,000 13.583 6.100 6.100 6.109 5.631 6.170 188,617,701 5.9017 13.04%
2022-03-15 0 12.42 12.42 12.46 12.10 14.04 126,355,240 1,621,590,684 12.834 5.396 5.396 5.414 5.257 6.100 290,821,253 5.5759 -9.61%
2022-03-14 0 13.74 13.72 13.74 13.48 15.14 87,764,805 1,242,049,465 14.152 5.970 5.961 5.970 5.857 6.578 202,000,887 6.1487 -9.01%
2022-03-11 0 15.10 15.10 15.12 14.40 15.24 57,136,473 848,178,364 14.845 6.561 6.561 6.569 6.256 6.621 131,506,225 6.4497 2.58%
2022-03-10 0 14.72 14.72 14.74 14.58 15.28 33,825,105 503,009,692 14.871 6.396 6.396 6.404 6.335 6.639 77,852,406 6.4611 -0.27%
2022-03-09 0 14.76 14.76 14.78 14.08 15.58 61,798,182 911,343,215 14.747 6.413 6.413 6.422 6.117 6.769 142,235,690 6.4073 -1.60%
2022-03-08 0 15.00 14.98 15.00 14.92 16.50 78,167,244 1,212,980,266 15.518 6.517 6.508 6.517 6.482 7.169 179,910,986 6.7421 -8.42%
2022-03-07 0 16.38 16.38 16.40 16.26 17.16 41,020,305 683,167,806 16.654 7.117 7.117 7.125 7.065 7.456 94,412,994 7.2360 -4.32%
2022-03-04 0 17.12 17.12 17.14 16.62 17.28 42,448,855 721,804,268 17.004 7.438 7.438 7.447 7.221 7.508 97,700,967 7.3879 0.12%
2022-03-03 0 17.10 17.08 17.10 16.00 17.10 87,278,679 1,463,542,715 16.769 7.430 7.421 7.430 6.952 7.430 200,882,011 7.2856 7.41%
2022-03-02 0 15.92 15.90 15.92 15.80 16.06 30,835,048 491,874,846 15.952 6.917 6.908 6.917 6.865 6.978 70,970,442 6.9307 -0.25%
2022-03-01 0 15.96 15.94 15.96 15.78 16.16 40,534,460 647,771,792 15.981 6.934 6.926 6.934 6.856 7.021 93,294,765 6.9433 1.66%
2022-02-28 0 15.70 15.70 15.72 14.70 15.80 65,605,499 1,016,365,412 15.492 6.821 6.821 6.830 6.387 6.865 150,998,672 6.7310 6.66%
2022-02-25 0 14.72 14.70 14.72 14.64 15.20 26,200,570 389,059,600 14.849 6.396 6.387 6.396 6.361 6.604 60,303,653 6.4517 -0.41%
2022-02-24 0 14.78 14.76 14.78 14.50 15.12 28,889,426 427,817,515 14.809 6.422 6.413 6.422 6.300 6.569 66,492,368 6.4341 -0.81%
2022-02-23 0 14.90 14.88 14.90 14.62 15.06 15,475,555 230,487,492 14.894 6.474 6.465 6.474 6.352 6.543 35,618,786 6.4710 1.36%
2022-02-22 0 14.70 14.68 14.70 14.42 15.16 33,323,899 488,689,003 14.665 6.387 6.378 6.387 6.265 6.587 76,698,822 6.3715 -4.42%
2022-02-21 0 15.38 15.38 15.40 15.32 15.58 15,699,222 242,322,076 15.435 6.682 6.682 6.691 6.656 6.769 36,133,582 6.7063 -1.03%
2022-02-18 0 15.54 15.52 15.54 15.16 15.56 25,738,525 397,450,799 15.442 6.752 6.743 6.752 6.587 6.760 59,240,203 6.7091 0.52%
2022-02-17 0 15.46 15.44 15.46 15.16 15.50 24,402,559 374,879,638 15.362 6.717 6.708 6.717 6.587 6.734 56,165,322 6.6746 1.98%
2022-02-16 0 15.16 15.14 15.16 14.98 15.58 24,112,843 367,985,794 15.261 6.587 6.578 6.587 6.508 6.769 55,498,507 6.6306 1.61%
2022-02-15 0 14.92 14.90 14.92 14.70 15.04 21,384,804 317,826,450 14.862 6.482 6.474 6.482 6.387 6.535 49,219,609 6.4573 -0.80%
2022-02-14 0 15.04 15.02 15.04 14.86 15.60 46,620,874 705,032,027 15.123 6.535 6.526 6.535 6.456 6.778 107,303,354 6.5705 -3.47%
2022-02-11 0 15.58 15.56 15.58 14.98 15.88 64,126,110 998,814,087 15.576 6.769 6.760 6.769 6.508 6.899 147,593,686 6.7673 3.04%
2022-02-10 0 15.12 15.10 15.12 15.00 15.38 32,686,006 494,108,572 15.117 6.569 6.561 6.569 6.517 6.682 75,230,637 6.5679 0.53%
2022-02-09 0 15.04 15.02 15.04 14.88 15.50 34,404,774 521,301,831 15.152 6.535 6.526 6.535 6.465 6.734 79,186,581 6.5832 -0.66%
2022-02-08 0 15.14 15.12 15.14 13.96 15.18 63,907,030 936,819,803 14.659 6.578 6.569 6.578 6.065 6.595 147,089,448 6.3690 6.62%
2022-02-07 0 14.20 14.18 14.20 13.80 14.30 30,747,169 432,233,510 14.058 6.170 6.161 6.170 5.996 6.213 70,768,179 6.1077 0.28%
2022-02-04 0 14.16 14.16 14.18 13.88 14.24 14,897,656 210,085,296 14.102 6.152 6.152 6.161 6.031 6.187 34,288,685 6.1270 1.00%
2022-01-31 0 14.02 13.98 14.02 13.52 14.06 9,890,049 137,471,070 13.900 6.091 6.074 6.091 5.874 6.109 22,763,096 6.0392 1.89%
2022-01-28 0 13.76 13.74 13.76 13.38 14.16 26,161,500 358,114,979 13.689 5.978 5.970 5.978 5.813 6.152 60,213,729 5.9474 -1.57%
2022-01-27 0 13.98 13.96 13.98 13.64 14.16 30,566,949 424,101,526 13.875 6.074 6.065 6.074 5.926 6.152 70,353,381 6.0282 1.30%
2022-01-26 0 13.80 13.80 13.86 13.78 14.34 32,931,567 461,614,947 14.017 5.996 5.996 6.022 5.987 6.230 75,795,824 6.0902 1.32%
2022-01-25 0 13.62 13.60 13.62 13.36 14.40 72,668,503 998,303,535 13.738 5.918 5.909 5.918 5.805 6.256 167,254,995 5.9688 -2.71%
2022-01-24 0 14.00 13.98 14.00 13.60 14.30 24,626,296 345,112,554 14.014 6.083 6.074 6.083 5.909 6.213 56,680,279 6.0888 -1.27%
2022-01-21 0 14.18 14.16 14.18 13.98 14.94 54,328,360 774,091,109 14.248 6.161 6.152 6.161 6.074 6.491 125,043,027 6.1906 -4.32%
2022-01-20 0 14.82 14.80 14.82 14.60 15.20 42,459,953 630,647,459 14.853 6.439 6.430 6.439 6.343 6.604 97,726,511 6.4532 -1.72%
2022-01-19 0 15.08 15.08 15.10 14.90 15.56 25,639,278 388,675,304 15.159 6.552 6.552 6.561 6.474 6.760 59,011,775 6.5864 -2.08%
2022-01-18 0 15.40 15.40 15.42 14.86 15.74 33,508,007 514,367,294 15.351 6.691 6.691 6.700 6.456 6.839 77,122,568 6.6695 0.92%
2022-01-17 0 15.26 15.24 15.26 15.10 15.86 43,605,569 670,631,117 15.379 6.630 6.621 6.630 6.561 6.891 100,363,279 6.6820 -4.15%
2022-01-14 0 15.92 15.90 15.92 15.06 16.02 55,270,970 871,534,834 15.768 6.917 6.908 6.917 6.543 6.960 127,212,554 6.8510 2.45%
2022-01-13 0 15.54 15.50 15.54 15.20 15.70 36,576,620 566,764,430 15.495 6.752 6.734 6.752 6.604 6.821 84,185,337 6.7323 2.51%
2022-01-12 0 15.16 15.14 15.16 14.92 15.26 23,407,151 353,488,114 15.102 6.587 6.578 6.587 6.482 6.630 53,874,275 6.5614 2.29%
2022-01-11 0 14.82 14.82 14.84 14.66 15.26 24,891,240 372,552,271 14.967 6.439 6.439 6.448 6.369 6.630 57,290,078 6.5029 -0.27%
2022-01-10 0 14.86 14.82 14.86 14.28 14.98 28,833,202 421,809,546 14.629 6.456 6.439 6.456 6.204 6.508 66,362,962 6.3561 -0.40%
2022-01-07 0 14.92 14.90 14.92 14.70 15.20 28,140,935 419,565,580 14.909 6.482 6.474 6.482 6.387 6.604 64,769,629 6.4778 -0.80%
2022-01-06 0 15.04 15.02 15.04 14.74 15.74 48,387,246 734,829,655 15.186 6.535 6.526 6.535 6.404 6.839 111,368,864 6.5982 -2.34%
2022-01-05 0 15.40 15.38 15.40 15.28 16.40 57,692,575 910,232,732 15.777 6.691 6.682 6.691 6.639 7.125 132,786,159 6.8549 -3.75%
2022-01-04 0 16.00 16.00 16.02 15.78 16.50 64,489,629 1,043,633,289 16.183 6.952 6.952 6.960 6.856 7.169 148,430,367 7.0311 -0.50%
2022-01-03 0 16.08 16.08 16.10 15.12 16.20 54,332,784 863,451,764 15.892 6.986 6.986 6.995 6.569 7.039 125,053,210 6.9047 6.35%
2021-12-31 0 15.12 15.12 15.18 14.94 15.26 11,550,047 174,668,962 15.123 6.569 6.569 6.595 6.491 6.630 26,583,774 6.5705 0.27%
2021-12-30 0 15.08 15.08 15.10 14.66 15.20 17,145,654 256,478,431 14.959 6.552 6.552 6.561 6.369 6.604 39,462,713 6.4993 0.13%
2021-12-29 0 15.06 15.06 15.10 15.06 15.50 13,678,196 207,948,053 15.203 6.543 6.543 6.561 6.543 6.734 31,481,956 6.6053 -2.08%
2021-12-28 0 15.38 15.36 15.38 14.80 15.42 44,800,510 681,249,813 15.206 6.682 6.674 6.682 6.430 6.700 103,113,574 6.6068 3.78%
2021-12-24 0 14.82 14.82 14.86 14.62 15.12 15,402,806 227,754,790 14.787 6.439 6.439 6.456 6.352 6.569 35,451,346 6.4244 -1.72%
2021-12-23 0 15.08 15.08 15.10 14.44 15.18 43,655,538 653,602,462 14.972 6.552 6.552 6.561 6.274 6.595 100,478,288 6.5049 5.45%
2021-12-22 0 14.30 14.28 14.30 14.06 15.36 62,521,880 909,733,604 14.551 6.213 6.204 6.213 6.109 6.674 143,901,365 6.3219 -4.67%
2021-12-21 0 15.00 14.98 15.00 14.72 15.18 36,437,638 545,661,014 14.975 6.517 6.508 6.517 6.396 6.595 83,865,454 6.5064 1.08%
2021-12-20 0 14.84 14.84 14.86 14.58 15.28 35,547,726 529,977,045 14.909 6.448 6.448 6.456 6.335 6.639 81,817,218 6.4776 1.09%
2021-12-17 0 14.68 14.68 14.70 14.68 15.18 37,081,373 551,289,959 14.867 6.378 6.378 6.387 6.378 6.595 85,347,085 6.4594 -0.81%
2021-12-16 0 14.80 14.80 14.82 14.50 14.98 25,569,207 378,188,194 14.791 6.430 6.430 6.439 6.300 6.508 58,850,498 6.4263 2.64%
2021-12-15 0 14.42 14.42 14.44 13.96 14.84 45,385,340 659,451,760 14.530 6.265 6.265 6.274 6.065 6.448 104,459,629 6.3130 2.12%
2021-12-14 0 14.12 14.10 14.12 13.92 14.82 62,338,080 889,987,132 14.277 6.135 6.126 6.135 6.048 6.439 143,478,328 6.2029 -5.23%
2021-12-13 0 14.90 14.90 14.94 14.82 15.52 34,472,193 522,504,528 15.157 6.474 6.474 6.491 6.439 6.743 79,341,754 6.5855 -1.97%
2021-12-10 0 15.20 15.18 15.20 14.68 15.48 64,269,632 979,854,461 15.246 6.604 6.595 6.604 6.378 6.726 147,924,019 6.6240 2.29%
2021-12-09 0 14.86 14.84 14.86 14.58 15.00 31,760,025 470,291,425 14.808 6.456 6.448 6.456 6.335 6.517 73,099,384 6.4336 0.27%
2021-12-08 0 14.82 14.80 14.82 14.20 14.98 47,970,950 704,048,419 14.677 6.439 6.430 6.439 6.170 6.508 110,410,710 6.3766 3.35%
2021-12-07 0 14.34 14.34 14.38 14.20 15.20 91,279,291 1,336,091,066 14.637 6.230 6.230 6.248 6.170 6.604 210,089,884 6.3596 2.58%
2021-12-06 0 13.98 13.96 13.98 13.50 14.40 63,977,367 899,844,680 14.065 6.074 6.065 6.074 5.865 6.256 147,251,337 6.1109 2.95%
2021-12-03 0 13.58 13.56 13.58 13.10 13.66 38,784,185 522,166,892 13.463 5.900 5.892 5.900 5.692 5.935 89,266,304 5.8495 2.26%
2021-12-02 0 13.28 13.28 13.30 13.10 13.72 37,402,185 499,759,767 13.362 5.770 5.770 5.779 5.692 5.961 86,085,471 5.8054 1.22%
2021-12-01 0 13.12 13.12 13.14 13.06 13.56 31,792,678 421,005,476 13.242 5.700 5.700 5.709 5.674 5.892 73,174,539 5.7534 -1.65%
2021-11-30 0 13.34 13.34 13.36 12.66 13.62 94,109,964 1,248,620,326 13.268 5.796 5.796 5.805 5.500 5.918 216,605,007 5.7645 3.57%
2021-11-29 0 12.88 12.88 12.90 12.00 12.98 93,547,447 1,182,597,267 12.642 5.596 5.596 5.605 5.214 5.640 215,310,309 5.4925 10.27%
2021-11-26 0 11.68 11.68 11.70 11.64 12.12 27,233,615 323,366,102 11.874 5.075 5.075 5.083 5.057 5.266 62,681,326 5.1589 -3.47%
2021-11-25 0 12.10 12.10 12.12 11.64 12.18 33,207,273 397,916,860 11.983 5.257 5.257 5.266 5.057 5.292 76,430,394 5.2063 3.77%
2021-11-24 0 11.66 11.66 11.68 11.56 11.78 15,365,413 179,150,748 11.659 5.066 5.066 5.075 5.023 5.118 35,365,282 5.0657 -0.34%
2021-11-23 0 11.70 11.68 11.70 11.56 11.96 19,043,593 224,251,943 11.776 5.083 5.075 5.083 5.023 5.196 43,831,040 5.1163 -1.02%
2021-11-22 0 11.82 11.80 11.82 11.48 12.04 47,757,765 568,172,944 11.897 5.136 5.127 5.136 4.988 5.231 109,920,040 5.1690 3.14%
2021-11-19 0 11.46 11.46 11.48 11.34 11.60 18,323,425 209,701,356 11.444 4.979 4.979 4.988 4.927 5.040 42,173,490 4.9724 -0.52%
2021-11-18 0 11.52 11.52 11.54 11.42 12.08 27,246,627 318,049,251 11.673 5.005 5.005 5.014 4.962 5.248 62,711,275 5.0716 -1.37%
2021-11-17 0 11.68 11.66 11.68 11.38 11.86 33,459,450 391,952,595 11.714 5.075 5.066 5.075 4.944 5.153 77,010,808 5.0896 0.17%
2021-11-16 0 11.66 11.62 11.66 11.04 11.72 40,901,312 469,826,498 11.487 5.066 5.049 5.066 4.797 5.092 94,139,118 4.9908 5.05%
2021-11-15 0 11.10 11.08 11.10 10.94 11.40 36,755,090 406,693,596 11.065 4.823 4.814 4.823 4.753 4.953 84,596,106 4.8075 -2.97%
2021-11-12 0 11.44 11.40 11.44 11.36 11.78 17,483,708 201,221,309 11.509 4.970 4.953 4.970 4.936 5.118 40,240,784 5.0004 -1.21%
2021-11-11 0 11.58 11.56 11.58 11.16 11.60 23,319,775 265,486,145 11.385 5.031 5.023 5.031 4.849 5.040 53,673,169 4.9463 1.05%
2021-11-10 0 11.46 11.46 11.48 11.22 11.72 27,513,948 312,790,106 11.368 4.979 4.979 4.988 4.875 5.092 63,326,545 4.9393 -0.52%
2021-11-09 0 11.52 11.50 11.52 11.40 11.76 17,611,489 203,834,996 11.574 5.005 4.996 5.005 4.953 5.109 40,534,886 5.0286 0.00%
2021-11-08 0 11.52 11.50 11.52 11.30 11.76 28,344,833 325,641,225 11.489 5.005 4.996 5.005 4.910 5.109 65,238,924 4.9915 1.41%
2021-11-05 0 11.36 11.34 11.36 11.34 11.88 47,457,407 549,210,606 11.573 4.936 4.927 4.936 4.927 5.162 109,228,731 5.0281 -5.96%
2021-11-04 0 12.08 12.06 12.08 11.92 12.36 48,614,156 588,347,721 12.102 5.248 5.240 5.248 5.179 5.370 111,891,123 5.2582 1.85%
2021-11-03 0 11.86 11.86 11.88 11.40 12.06 51,081,394 606,297,680 11.869 5.153 5.153 5.162 4.953 5.240 117,569,758 5.1569 4.22%
2021-11-02 0 11.38 11.36 11.38 11.30 11.80 43,643,165 503,810,355 11.544 4.944 4.936 4.944 4.910 5.127 100,449,811 5.0155 0.71%
2021-11-01 0 11.30 11.28 11.30 11.06 12.10 72,547,668 823,775,486 11.355 4.910 4.901 4.910 4.805 5.257 166,976,880 4.9335 -6.46%
2021-10-29 0 12.08 12.08 12.10 11.56 12.28 63,861,671 769,514,021 12.050 5.248 5.248 5.257 5.023 5.335 146,985,049 5.2353 4.32%
2021-10-28 0 11.58 11.56 11.58 11.34 11.88 31,088,467 359,788,612 11.573 5.031 5.023 5.031 4.927 5.162 71,553,716 5.0282 -1.03%
2021-10-27 0 11.70 11.68 11.70 11.42 11.90 31,497,543 366,978,083 11.651 5.083 5.075 5.083 4.962 5.170 72,495,252 5.0621 -1.02%
2021-10-26 0 11.82 11.80 11.82 11.70 12.10 32,537,826 385,727,829 11.855 5.136 5.127 5.136 5.083 5.257 74,889,584 5.1506 -0.34%
2021-10-25 0 11.86 11.84 11.86 11.00 12.08 67,886,919 804,446,315 11.850 5.153 5.144 5.153 4.779 5.248 156,249,625 5.1485 4.77%
2021-10-22 0 11.32 11.30 11.32 10.98 11.58 71,480,054 808,428,481 11.310 4.918 4.910 4.918 4.771 5.031 164,519,642 4.9139 0.71%
2021-10-21 0 11.24 11.22 11.24 10.82 11.28 50,702,827 559,516,330 11.035 4.884 4.875 4.884 4.701 4.901 116,698,442 4.7945 2.18%
2021-10-20 0 11.00 10.98 11.00 10.92 11.42 56,962,605 628,152,464 11.027 4.779 4.771 4.779 4.744 4.962 131,106,048 4.7912 -3.17%
2021-10-19 0 11.36 11.36 11.38 10.96 11.38 76,618,560 859,707,100 11.221 4.936 4.936 4.944 4.762 4.944 176,346,510 4.8751 7.37%
2021-10-18 0 10.58 10.58 10.60 10.04 10.60 79,451,300 823,959,485 10.371 4.597 4.597 4.605 4.362 4.605 182,866,390 4.5058 6.98%
2021-10-15 0 9.890 9.880 9.890 9.760 10.68 187,234,526 1,874,712,613 10.013 4.297 4.293 4.297 4.240 4.640 430,941,997 4.3503 -9.93%
2021-10-12 0 10.98 10.96 10.98 10.86 11.38 44,414,994 490,823,197 11.051 4.771 4.762 4.771 4.718 4.944 102,226,265 4.8013 -1.61%
2021-10-11 0 11.16 11.16 11.18 11.02 11.98 84,345,396 954,754,326 11.320 4.849 4.849 4.857 4.788 5.205 194,130,720 4.9181 -2.45%
2021-10-08 0 11.44 11.42 11.44 10.46 11.58 107,391,930 1,170,656,039 10.901 4.970 4.962 4.970 4.545 5.031 247,174,994 4.7361 0.35%
2021-10-07 0 11.40 11.40 11.42 11.22 11.78 47,335,340 539,083,365 11.389 4.953 4.953 4.962 4.875 5.118 108,947,780 4.9481 1.97%
2021-10-06 0 11.18 11.16 11.18 11.08 11.74 36,666,335 413,567,518 11.279 4.857 4.849 4.857 4.814 5.101 84,391,826 4.9006 -1.06%
2021-10-05 0 11.30 11.28 11.30 10.28 11.30 76,104,614 827,136,887 10.868 4.910 4.901 4.910 4.466 4.910 175,163,604 4.7221 3.10%
2021-10-04 0 10.96 10.96 10.98 10.80 11.84 77,531,539 860,661,235 11.101 4.762 4.762 4.771 4.692 5.144 178,447,837 4.8230 -8.21%
2021-09-30 0 11.94 11.92 11.94 11.72 12.48 54,774,170 659,683,214 12.044 5.188 5.179 5.188 5.092 5.422 126,069,111 5.2327 2.05%
2021-09-29 0 11.70 11.68 11.70 11.26 12.08 84,043,389 971,385,262 11.558 5.083 5.075 5.083 4.892 5.248 193,435,616 5.0217 -3.15%
2021-09-28 0 12.08 12.06 12.08 11.80 12.38 92,256,283 1,118,537,013 12.124 5.248 5.240 5.248 5.127 5.379 212,338,545 5.2677 0.00%
2021-09-27 0 12.08 12.06 12.08 12.08 14.12 162,828,114 2,083,137,188 12.793 5.248 5.240 5.248 5.248 6.135 374,767,806 5.5585 -14.33%
2021-09-24 0 14.10 14.08 14.10 14.00 14.56 61,228,407 878,149,679 14.342 6.126 6.117 6.126 6.083 6.326 140,924,286 6.2314 1.29%
2021-09-23 0 13.92 13.90 13.92 13.74 14.32 44,886,022 628,166,248 13.995 6.048 6.039 6.048 5.970 6.222 103,310,390 6.0804 2.35%
2021-09-21 0 13.60 13.60 13.62 13.22 13.66 39,308,537 529,505,210 13.470 5.909 5.909 5.918 5.744 5.935 90,473,161 5.8526 0.15%
2021-09-20 0 13.58 13.58 13.60 13.30 14.28 32,090,459 436,804,038 13.612 5.900 5.900 5.909 5.779 6.204 73,859,917 5.9140 -4.10%
2021-09-17 0 14.16 14.14 14.16 13.62 14.40 36,597,404 516,909,981 14.124 6.152 6.144 6.152 5.918 6.256 84,233,174 6.1367 1.87%
2021-09-16 0 13.90 13.88 13.90 13.80 14.56 42,094,054 591,548,833 14.053 6.039 6.031 6.039 5.996 6.326 96,884,352 6.1057 -2.80%
2021-09-15 0 14.30 14.30 14.32 14.24 15.18 44,418,389 645,576,371 14.534 6.213 6.213 6.222 6.187 6.595 102,234,079 6.3147 -3.51%
2021-09-14 0 14.82 14.80 14.82 14.80 15.96 50,934,753 776,690,006 15.249 6.439 6.430 6.439 6.430 6.934 117,232,247 6.6252 -5.24%
2021-09-13 0 15.64 15.62 15.64 14.90 16.10 93,423,394 1,464,599,057 15.677 6.795 6.787 6.795 6.474 6.995 215,024,786 6.8113 0.39%
2021-09-10 0 15.58 15.56 15.58 14.40 15.78 110,923,736 1,704,410,850 15.366 6.769 6.760 6.769 6.256 6.856 255,303,855 6.6760 7.01%
2021-09-09 0 14.56 14.54 14.56 14.52 15.30 58,318,133 867,678,434 14.878 6.326 6.317 6.326 6.309 6.648 134,225,953 6.4643 -3.58%
2021-09-08 0 15.10 15.08 15.10 14.84 15.40 71,804,917 1,088,449,128 15.158 6.561 6.552 6.561 6.448 6.691 165,267,352 6.5860 1.89%
2021-09-07 0 14.82 14.80 14.82 14.18 14.86 54,278,611 794,830,207 14.644 6.439 6.430 6.439 6.161 6.456 124,928,524 6.3623 4.66%
2021-09-06 0 14.16 14.16 14.18 13.78 14.48 41,296,446 584,860,729 14.162 6.152 6.152 6.161 5.987 6.291 95,048,564 6.1533 0.43%
2021-09-03 0 14.10 14.08 14.10 13.30 14.16 54,465,318 755,638,787 13.874 6.126 6.117 6.126 5.779 6.152 125,358,252 6.0278 3.07%
2021-09-02 0 13.68 13.68 13.70 13.64 14.48 58,562,088 816,065,188 13.935 5.944 5.944 5.952 5.926 6.291 134,787,444 6.0545 -3.12%
2021-09-01 0 14.12 14.12 14.14 14.04 14.80 65,359,499 938,968,915 14.366 6.135 6.135 6.144 6.100 6.430 150,432,474 6.2418 -3.95%
2021-08-31 0 14.70 14.68 14.70 14.22 15.26 91,827,145 1,339,063,967 14.582 6.387 6.378 6.387 6.178 6.630 211,350,834 6.3357 -3.16%
2021-08-30 0 15.18 15.18 15.20 14.60 15.28 71,786,913 1,078,298,597 15.021 6.595 6.595 6.604 6.343 6.639 165,225,914 6.5262 4.69%
2021-08-27 0 14.50 14.48 14.50 13.84 14.56 44,019,434 628,611,379 14.280 6.300 6.291 6.300 6.013 6.326 101,315,837 6.2045 1.26%
2021-08-26 0 14.32 14.30 14.32 14.24 14.76 26,800,750 387,272,395 14.450 6.222 6.213 6.222 6.187 6.413 61,685,037 6.2782 -0.97%
2021-08-25 0 14.46 14.46 14.48 14.12 14.78 42,838,311 619,292,192 14.457 6.283 6.283 6.291 6.135 6.422 98,597,346 6.2810 1.83%
2021-08-24 0 14.20 14.20 14.22 14.08 15.10 54,084,905 785,924,914 14.531 6.170 6.170 6.178 6.117 6.561 124,482,687 6.3135 -1.39%
2021-08-23 0 14.40 14.40 14.42 13.20 14.46 67,964,653 948,336,026 13.953 6.256 6.256 6.265 5.735 6.283 156,428,539 6.0624 9.09%
2021-08-20 0 13.20 13.20 13.22 12.42 13.90 79,399,292 1,038,727,646 13.082 5.735 5.735 5.744 5.396 6.039 182,746,688 5.6840 -5.31%
2021-08-19 0 13.94 13.94 13.96 13.88 14.34 38,741,228 544,880,425 14.065 6.057 6.057 6.065 6.031 6.230 89,167,434 6.1108 -0.57%
2021-08-18 0 14.02 14.00 14.02 13.06 14.04 42,596,072 583,339,489 13.695 6.091 6.083 6.091 5.674 6.100 98,039,804 5.9500 2.49%
2021-08-17 0 13.68 13.68 13.70 13.42 14.36 44,514,736 616,459,309 13.848 5.944 5.944 5.952 5.831 6.239 102,455,832 6.0168 -1.44%
2021-08-16 0 13.88 13.86 13.88 13.80 14.94 59,784,719 844,710,306 14.129 6.031 6.022 6.031 5.996 6.491 137,601,471 6.1388 -7.10%
2021-08-13 0 14.94 14.94 14.96 14.64 15.52 61,336,116 924,052,124 15.065 6.491 6.491 6.500 6.361 6.743 141,172,191 6.5456 -0.40%
2021-08-12 0 15.00 14.98 15.00 14.12 15.00 99,338,094 1,454,206,201 14.639 6.517 6.508 6.517 6.135 6.517 228,638,155 6.3603 7.91%
2021-08-11 0 13.90 13.88 13.90 13.66 14.22 59,644,753 832,542,694 13.958 6.039 6.031 6.039 5.935 6.178 137,279,323 6.0646 1.46%
2021-08-10 0 13.70 13.66 13.70 13.20 13.70 49,983,630 674,728,006 13.499 5.952 5.935 5.952 5.735 5.952 115,043,127 5.8650 3.01%
2021-08-09 0 13.30 13.30 13.32 13.28 14.00 57,567,562 786,860,366 13.668 5.779 5.779 5.787 5.770 6.083 132,498,427 5.9386 -1.34%
2021-08-06 0 13.48 13.48 13.50 12.82 13.54 55,178,350 730,354,307 13.236 5.857 5.857 5.865 5.570 5.883 126,999,378 5.7508 4.82%
2021-08-05 0 12.86 12.84 12.86 12.66 13.40 48,304,518 626,757,927 12.975 5.587 5.579 5.587 5.500 5.822 111,178,456 5.6374 -2.28%
2021-08-04 0 13.16 13.16 13.18 13.02 13.72 52,714,745 706,763,637 13.407 5.718 5.718 5.726 5.657 5.961 121,329,105 5.8252 -0.60%
2021-08-03 0 13.24 13.22 13.24 12.44 13.68 86,467,507 1,130,004,439 13.069 5.752 5.744 5.752 5.405 5.944 199,015,005 5.6780 3.28%
2021-08-02 0 12.82 12.82 12.84 11.52 12.84 83,839,163 1,039,108,689 12.394 5.570 5.570 5.579 5.005 5.579 192,965,566 5.3849 9.57%
2021-07-30 0 11.70 11.68 11.70 11.22 12.22 93,218,483 1,076,620,738 11.549 5.083 5.075 5.083 4.875 5.309 214,553,160 5.0180 -2.82%
2021-07-29 0 12.04 12.04 12.06 11.92 12.72 75,911,654 925,730,811 12.195 5.231 5.231 5.240 5.179 5.527 174,719,484 5.2984 -1.15%
2021-07-28 0 12.18 12.16 12.18 11.22 12.26 89,018,343 1,050,272,045 11.798 5.292 5.283 5.292 4.875 5.327 204,886,050 5.1261 6.65%
2021-07-27 0 11.42 11.40 11.42 11.04 12.86 77,349,801 912,806,075 11.801 4.962 4.953 4.962 4.797 5.587 178,029,546 5.1273 -8.49%
2021-07-26 0 12.48 12.46 12.48 12.14 13.00 49,666,664 626,255,209 12.609 5.422 5.414 5.422 5.275 5.648 114,313,593 5.4784 -0.79%
2021-07-23 0 12.58 12.56 12.58 12.50 13.72 71,470,946 914,891,844 12.801 5.466 5.457 5.466 5.431 5.961 164,498,679 5.5617 -6.95%
2021-07-22 0 13.52 13.52 13.54 13.32 13.98 61,445,138 839,451,189 13.662 5.874 5.874 5.883 5.787 6.074 141,423,118 5.9357 3.05%
2021-07-21 0 13.12 13.10 13.12 12.90 13.76 49,273,943 652,686,728 13.246 5.700 5.692 5.700 5.605 5.978 113,409,700 5.7551 -2.09%
2021-07-20 0 13.40 13.38 13.40 13.24 14.04 44,174,534 596,822,385 13.511 5.822 5.813 5.822 5.752 6.100 101,672,818 5.8700 -4.42%
2021-07-19 0 14.02 14.02 14.04 13.50 14.66 58,979,377 835,940,118 14.173 6.091 6.091 6.100 5.865 6.369 135,747,883 6.1580 0.86%
2021-07-16 0 13.90 13.90 13.92 13.62 14.20 54,794,788 760,871,057 13.886 6.039 6.039 6.048 5.918 6.170 126,116,565 6.0331 1.76%
2021-07-15 0 13.66 13.66 13.68 12.50 14.00 142,671,485 1,877,636,749 13.161 5.935 5.935 5.944 5.431 6.083 328,374,985 5.7180 -1.16%
2021-07-14 0 13.82 13.82 13.84 13.82 14.98 82,962,991 1,169,572,207 14.098 6.004 6.004 6.013 6.004 6.508 190,948,955 6.1251 -6.75%
2021-07-13 0 14.82 14.80 14.82 14.56 15.22 58,607,954 873,119,244 14.898 6.439 6.430 6.439 6.326 6.613 134,893,010 6.4727 2.35%
2021-07-12 0 14.48 14.46 14.48 14.40 15.10 58,091,362 851,380,227 14.656 6.291 6.283 6.291 6.256 6.561 133,704,013 6.3676 -0.14%
2021-07-09 0 14.50 14.48 14.50 14.20 16.00 180,538,448 2,672,871,624 14.805 6.300 6.291 6.300 6.170 6.952 415,530,196 6.4324 -10.71%
2021-07-08 0 16.24 16.22 16.24 16.20 17.32 152,032,470 2,531,622,020 16.652 7.056 7.047 7.056 7.039 7.525 349,920,378 7.2349 -6.99%
2021-07-07 0 17.46 17.46 17.48 15.76 17.48 99,769,024 1,677,740,299 16.816 7.586 7.586 7.595 6.847 7.595 229,629,990 7.3063 9.81%
2021-07-06 0 15.90 15.88 15.90 15.12 16.44 81,904,482 1,301,217,452 15.887 6.908 6.899 6.908 6.569 7.143 188,512,673 6.9025 6.00%
2021-07-05 0 19.50 19.50 19.52 19.22 20.55 71,389,413 1,411,816,872 19.776 6.517 6.517 6.524 6.424 6.868 213,604,328 6.6095 -2.74%
2021-07-02 0 20.05 20.00 20.05 19.00 20.15 64,004,861 1,258,632,860 19.665 6.701 6.684 6.701 6.350 6.734 191,509,003 6.5722 2.51%
2021-06-30 0 19.56 19.56 19.58 18.90 19.74 52,851,461 1,030,611,707 19.500 6.537 6.537 6.544 6.317 6.597 158,136,905 6.5172 4.15%
2021-06-29 0 18.78 18.78 18.80 18.48 19.54 89,215,930 1,674,322,916 18.767 6.277 6.277 6.283 6.176 6.531 266,943,065 6.2722 -4.28%
2021-06-28 0 19.62 19.60 19.62 19.34 20.15 29,021,976 568,344,706 19.583 6.557 6.551 6.557 6.464 6.734 86,836,681 6.5450 0.62%
2021-06-25 0 19.50 19.48 19.50 18.82 19.56 72,755,440 1,401,685,277 19.266 6.517 6.510 6.517 6.290 6.537 217,691,618 6.4389 5.52%
2021-06-24 0 18.48 18.46 18.48 18.30 19.16 71,579,950 1,331,950,255 18.608 6.176 6.170 6.176 6.116 6.404 214,174,434 6.2190 -2.01%
2021-06-23 0 18.86 18.84 18.86 18.56 21.00 129,101,204 2,543,295,085 19.700 6.303 6.297 6.303 6.203 7.018 386,283,830 6.5840 -4.07%
2021-06-22 0 19.66 19.66 19.68 19.46 20.20 42,727,810 845,793,256 19.795 6.571 6.571 6.577 6.504 6.751 127,845,919 6.6157 0.72%
2021-06-21 0 19.52 19.50 19.52 19.16 19.92 52,311,056 1,025,191,918 19.598 6.524 6.517 6.524 6.404 6.658 156,519,958 6.5499 -3.60%
2021-06-18 0 20.25 20.20 20.25 19.52 20.40 69,743,467 1,400,609,261 20.082 6.768 6.751 6.768 6.524 6.818 208,679,491 6.7118 1.25%
2021-06-17 0 20.00 19.98 20.00 18.90 20.50 92,313,849 1,850,008,866 20.040 6.684 6.678 6.684 6.317 6.851 276,212,352 6.6978 6.16%
2021-06-16 0 18.84 18.84 18.86 18.72 20.00 53,605,703 1,030,814,401 19.230 6.297 6.297 6.303 6.256 6.684 160,393,673 6.4268 -5.61%
2021-06-15 0 19.96 19.94 19.96 18.94 20.35 65,253,968 1,283,541,426 19.670 6.671 6.664 6.671 6.330 6.801 195,246,457 6.5740 4.18%
2021-06-11 0 19.16 19.14 19.16 18.88 19.76 77,564,139 1,494,550,069 19.269 6.404 6.397 6.404 6.310 6.604 232,079,731 6.4398 -0.21%
2021-06-10 0 19.20 19.18 19.20 17.26 19.58 193,727,672 3,656,976,550 18.877 6.417 6.410 6.417 5.769 6.544 579,652,744 6.3089 11.63%
2021-06-09 0 17.20 17.18 17.20 16.38 17.26 69,069,805 1,164,040,814 16.853 5.748 5.742 5.748 5.474 5.769 206,663,826 5.6325 0.94%
2021-06-08 0 17.04 17.02 17.04 16.54 17.18 72,491,400 1,227,337,234 16.931 5.695 5.688 5.695 5.528 5.742 216,901,584 5.6585 2.16%
2021-06-07 0 16.68 16.68 16.70 16.00 16.80 68,493,519 1,136,014,806 16.586 5.575 5.575 5.581 5.347 5.615 204,939,521 5.5432 4.51%
2021-06-04 0 15.96 15.94 15.96 15.18 15.96 61,070,690 959,124,372 15.705 5.334 5.327 5.334 5.073 5.334 182,729,667 5.2489 3.50%
2021-06-03 0 15.42 15.40 15.42 15.24 16.02 72,109,091 1,115,583,312 15.471 5.154 5.147 5.154 5.093 5.354 215,757,677 5.1705 -1.78%
2021-06-02 0 15.70 15.68 15.70 15.60 17.10 98,443,508 1,603,628,623 16.290 5.247 5.240 5.247 5.214 5.715 294,552,910 5.4443 -3.33%
2021-06-01 0 16.24 16.24 16.26 15.70 16.66 76,450,435 1,239,305,877 16.211 5.428 5.428 5.434 5.247 5.568 228,747,416 5.4178 -0.61%
2021-05-31 0 16.34 16.32 16.34 15.90 16.62 35,984,550 587,202,439 16.318 5.461 5.454 5.461 5.314 5.555 107,669,405 5.4538 0.74%
2021-05-28 0 16.22 16.20 16.22 15.64 16.50 80,517,400 1,304,124,754 16.197 5.421 5.414 5.421 5.227 5.515 240,916,186 5.4132 4.38%
2021-05-27 0 15.54 15.50 15.54 14.94 15.78 71,874,034 1,106,932,792 15.401 5.194 5.180 5.194 4.993 5.274 215,054,363 5.1472 3.60%
2021-05-26 0 15.00 14.98 15.00 14.62 15.98 112,253,491 1,699,585,843 15.141 5.013 5.007 5.013 4.886 5.341 335,873,773 5.0602 -6.25%
2021-05-25 0 16.00 16.00 16.02 15.42 16.72 68,779,546 1,092,964,902 15.891 5.347 5.347 5.354 5.154 5.588 205,795,342 5.3109 -3.50%
2021-05-24 0 16.58 16.56 16.58 16.14 17.50 63,569,605 1,061,038,101 16.691 5.541 5.535 5.541 5.394 5.849 190,206,673 5.5783 -3.60%
2021-05-21 0 17.20 17.20 17.22 16.36 17.62 73,448,377 1,254,990,017 17.087 5.748 5.748 5.755 5.468 5.889 219,764,956 5.7106 4.88%
2021-05-20 0 16.40 16.38 16.40 15.94 17.58 84,159,302 1,388,482,690 16.498 5.481 5.474 5.481 5.327 5.875 251,813,124 5.5139 -8.28%
2021-05-18 0 17.88 17.86 17.88 17.24 17.98 68,239,288 1,205,827,218 17.671 5.976 5.969 5.976 5.762 6.009 204,178,836 5.9057 4.56%
2021-05-17 0 17.10 17.08 17.10 16.32 17.62 90,730,212 1,549,403,142 17.077 5.715 5.708 5.715 5.454 5.889 271,473,950 5.7074 5.95%
2021-05-14 0 16.14 16.12 16.14 15.24 16.48 75,178,422 1,180,098,593 15.697 5.394 5.388 5.394 5.093 5.508 224,941,425 5.2462 3.07%
2021-05-13 0 15.66 15.66 15.68 15.20 16.48 51,711,669 820,736,220 15.871 5.234 5.234 5.240 5.080 5.508 154,726,532 5.3044 -1.39%
2021-05-12 0 15.88 15.86 15.88 15.20 16.60 73,798,452 1,157,370,078 15.683 5.307 5.301 5.307 5.080 5.548 220,812,415 5.2414 -1.73%
2021-05-11 0 16.16 16.14 16.16 15.50 17.60 111,308,868 1,840,202,831 16.532 5.401 5.394 5.401 5.180 5.882 333,047,365 5.5253 -9.21%
2021-05-10 0 17.80 17.80 17.82 16.26 17.86 89,535,656 1,543,187,540 17.235 5.949 5.949 5.956 5.434 5.969 267,899,718 5.7603 7.75%
2021-05-07 0 16.52 16.52 16.56 16.42 18.56 177,589,848 3,118,032,577 17.557 5.521 5.521 5.535 5.488 6.203 531,366,746 5.8679 -3.39%
2021-05-06 0 17.10 17.06 17.10 16.26 17.10 76,831,081 1,291,133,513 16.805 5.715 5.702 5.715 5.434 5.715 229,886,347 5.6164 -0.58%
2021-05-05 0 17.20 17.20 17.22 15.92 17.26 66,688,389 1,123,511,168 16.847 5.748 5.748 5.755 5.321 5.769 199,538,389 5.6306 4.88%
2021-05-04 0 16.40 16.38 16.40 14.92 16.88 76,681,919 1,241,128,163 16.185 5.481 5.474 5.481 4.986 5.642 229,440,040 5.4094 6.49%
2021-05-03 0 15.40 15.38 15.40 13.90 15.40 54,518,914 803,132,674 14.731 5.147 5.140 5.147 4.646 5.147 163,126,092 4.9234 10.79%
2021-04-30 0 13.90 13.88 13.90 13.80 14.66 35,519,100 501,993,045 14.133 4.646 4.639 4.646 4.612 4.900 106,276,731 4.7235 -4.14%
2021-04-29 0 14.50 14.50 14.52 13.68 14.64 43,635,380 622,221,856 14.260 4.846 4.846 4.853 4.572 4.893 130,561,460 4.7657 3.57%
2021-04-28 0 14.00 13.98 14.00 13.78 14.84 61,083,699 870,599,418 14.253 4.679 4.672 4.679 4.605 4.960 182,768,591 4.7634 -4.37%
2021-04-27 0 14.64 14.62 14.64 13.74 14.64 69,620,393 992,531,302 14.256 4.893 4.886 4.893 4.592 4.893 208,311,241 4.7647 7.65%
2021-04-26 0 13.60 13.60 13.62 13.40 14.26 73,178,106 1,017,313,768 13.902 4.545 4.545 4.552 4.478 4.766 218,956,278 4.6462 1.49%
2021-04-23 0 13.40 13.40 13.42 12.86 13.48 43,438,557 576,407,743 13.269 4.478 4.478 4.485 4.298 4.505 129,972,546 4.4348 1.21%
2021-04-22 0 13.24 13.22 13.24 12.30 13.36 85,260,006 1,110,981,364 13.031 4.425 4.418 4.425 4.111 4.465 255,106,542 4.3550 9.06%
2021-04-21 0 12.14 12.14 12.16 11.62 12.38 37,246,841 445,620,536 11.964 4.057 4.057 4.064 3.884 4.138 111,446,307 3.9985 0.00%
2021-04-20 0 12.14 12.12 12.14 11.98 12.68 42,494,877 521,461,993 12.271 4.057 4.051 4.057 4.004 4.238 127,148,960 4.1012 0.00%
2021-04-19 0 12.14 12.12 12.14 11.88 12.40 32,197,695 388,991,067 12.081 4.057 4.051 4.057 3.970 4.144 96,338,753 4.0377 0.50%
2021-04-16 0 12.08 12.06 12.08 11.42 12.38 59,592,992 713,027,100 11.965 4.037 4.031 4.037 3.817 4.138 178,308,246 3.9988 5.41%
2021-04-15 0 11.46 11.44 11.46 11.34 11.88 43,343,487 501,657,517 11.574 3.830 3.823 3.830 3.790 3.970 129,688,087 3.8682 0.88%
2021-04-14 0 11.36 11.36 11.38 11.18 11.66 44,926,676 513,743,079 11.435 3.797 3.797 3.803 3.737 3.897 134,425,148 3.8218 -0.35%
2021-04-13 0 11.40 11.38 11.40 11.32 12.02 61,724,614 714,699,956 11.579 3.810 3.803 3.810 3.783 4.017 184,686,274 3.8698 -5.00%
2021-04-12 0 12.00 11.98 12.00 11.42 12.78 71,676,994 851,134,879 11.875 4.011 4.004 4.011 3.817 4.271 214,464,799 3.9686 -4.46%
2021-04-09 0 12.56 12.54 12.56 12.28 13.18 67,523,906 853,616,528 12.642 4.198 4.191 4.198 4.104 4.405 202,038,341 4.2250 1.45%
2021-04-08 0 12.38 12.36 12.38 12.08 13.50 120,272,723 1,526,846,699 12.695 4.138 4.131 4.138 4.037 4.512 359,868,124 4.2428 -9.37%
2021-04-07 0 13.66 13.64 13.66 12.16 13.76 189,267,960 2,503,183,790 13.226 4.565 4.559 4.565 4.064 4.599 566,308,835 4.4202 29.11%
2021-04-01 0 10.58 10.56 10.58 9.990 10.84 62,515,400 655,147,031 10.480 3.536 3.529 3.536 3.339 3.623 187,052,385 3.5025 5.80%
2021-03-31 0 10.00 9.990 10.00 8.900 10.20 75,756,828 729,148,569 9.6249 3.342 3.339 3.342 2.974 3.409 226,672,074 3.2168 6.04%
2021-03-30 0 9.430 9.430 9.440 9.130 9.490 37,365,534 348,978,383 9.3396 3.152 3.152 3.155 3.051 3.172 111,801,448 3.1214 1.40%
2021-03-29 0 9.300 9.260 9.300 9.020 9.890 54,720,465 510,675,552 9.3324 3.108 3.095 3.108 3.015 3.305 163,729,153 3.1190 -1.59%
2021-03-26 0 9.450 9.440 9.450 8.950 9.780 69,141,750 658,532,577 9.5244 3.158 3.155 3.158 2.991 3.269 206,879,093 3.1832 7.02%
2021-03-25 0 8.830 8.820 8.830 8.210 9.130 72,854,771 643,798,679 8.8367 2.951 2.948 2.951 2.744 3.051 217,988,827 2.9534 4.00%
2021-03-24 0 8.490 8.450 8.490 8.180 9.190 81,673,492 692,948,174 8.4844 2.837 2.824 2.837 2.734 3.071 244,375,330 2.8356 -8.91%
2021-03-23 0 9.320 9.310 9.320 9.180 10.22 42,634,159 404,135,615 9.4792 3.115 3.112 3.115 3.068 3.416 127,565,706 3.1681 -6.05%
2021-03-22 0 9.920 9.920 9.930 9.880 10.80 60,070,089 613,296,572 10.210 3.315 3.315 3.319 3.302 3.610 179,735,768 3.4122 -1.00%
2021-03-19 0 10.02 10.00 10.02 9.810 10.70 66,079,216 675,893,144 10.229 3.349 3.342 3.349 3.279 3.576 197,715,682 3.4185 -2.72%
2021-03-18 0 10.30 10.28 10.30 9.800 10.38 63,408,278 640,275,375 10.098 3.442 3.436 3.442 3.275 3.469 189,723,966 3.3748 5.42%
2021-03-17 0 9.770 9.760 9.770 8.640 9.790 85,506,136 808,757,075 9.4585 3.265 3.262 3.265 2.888 3.272 255,842,987 3.1611 10.40%
2021-03-16 0 8.850 8.810 8.850 8.100 8.850 60,394,841 519,696,118 8.6050 2.958 2.944 2.958 2.707 2.958 180,707,459 2.8759 8.19%
2021-03-15 0 8.180 8.170 8.180 8.020 8.470 26,821,088 220,811,035 8.2327 2.734 2.731 2.734 2.680 2.831 80,251,402 2.7515 1.11%
2021-03-12 0 8.090 8.080 8.090 7.970 8.550 32,760,075 269,156,724 8.2160 2.704 2.700 2.704 2.664 2.858 98,021,450 2.7459 -0.49%
2021-03-11 0 8.130 8.130 8.140 7.380 8.170 55,326,033 437,480,147 7.9073 2.717 2.717 2.720 2.466 2.731 165,541,074 2.6427 11.37%
2021-03-10 0 7.300 7.290 7.300 7.260 7.760 52,056,258 387,664,301 7.4470 2.440 2.436 2.440 2.426 2.593 155,757,577 2.4889 1.25%
2021-03-09 0 7.210 7.200 7.210 7.090 7.850 99,029,168 733,819,713 7.4101 2.410 2.406 2.410 2.370 2.624 296,305,264 2.4766 2.12%
2021-03-08 0 7.060 7.060 7.070 7.040 8.550 89,895,527 666,679,647 7.4162 2.360 2.360 2.363 2.353 2.858 268,976,488 2.4786 -14.53%
2021-03-05 0 8.260 8.260 8.270 7.800 8.310 30,576,544 248,876,040 8.1394 2.761 2.761 2.764 2.607 2.777 91,488,105 2.7203 -0.96%
2021-03-04 0 8.340 8.340 8.360 8.190 8.680 37,793,511 317,207,575 8.3932 2.787 2.787 2.794 2.737 2.901 113,081,999 2.8051 -4.58%
2021-03-03 0 8.740 8.720 8.740 8.240 8.790 22,245,634 191,362,550 8.6023 2.921 2.914 2.921 2.754 2.938 66,561,182 2.8750 5.56%
2021-03-02 0 8.280 8.270 8.280 8.090 9.430 61,372,984 523,731,919 8.5336 2.767 2.764 2.767 2.704 3.152 183,634,161 2.8520 -10.39%
2021-03-01 0 9.240 9.240 9.250 8.760 9.290 27,733,399 252,699,313 9.1117 3.088 3.088 3.091 2.928 3.105 82,981,128 3.0453 7.19%
2021-02-26 0 8.620 8.610 8.620 8.590 9.290 50,910,774 451,841,866 8.8752 2.881 2.878 2.881 2.871 3.105 152,330,173 2.9662 -8.88%
2021-02-25 0 9.460 9.460 9.470 8.740 9.500 38,870,750 358,354,797 9.2191 3.162 3.162 3.165 2.921 3.175 116,305,206 3.0812 7.38%
2021-02-24 0 8.810 8.810 8.850 8.660 9.550 49,774,977 449,021,302 9.0210 2.944 2.944 2.958 2.894 3.192 148,931,754 3.0149 -3.19%
2021-02-23 0 9.100 9.100 9.110 9.010 9.710 36,823,395 345,186,085 9.3741 3.041 3.041 3.045 3.011 3.245 110,179,314 3.1329 -3.81%
2021-02-22 0 9.460 9.450 9.460 9.050 9.840 68,278,368 647,451,489 9.4825 3.162 3.158 3.162 3.025 3.289 204,295,767 3.1692 4.88%
2021-02-19 0 9.020 9.000 9.020 8.260 9.080 52,601,258 455,015,684 8.6503 3.015 3.008 3.015 2.761 3.035 157,388,272 2.8910 2.15%
2021-02-18 0 8.830 8.830 8.860 8.670 9.320 68,439,262 620,345,493 9.0642 2.951 2.951 2.961 2.898 3.115 204,777,178 3.0294 2.20%
2021-02-17 0 8.640 8.630 8.640 8.520 9.040 39,594,300 343,686,690 8.6802 2.888 2.884 2.888 2.847 3.021 118,470,141 2.9010 -0.12%
2021-02-16 0 8.650 8.640 8.650 7.700 8.650 53,508,144 444,663,949 8.3102 2.891 2.888 2.891 2.573 2.891 160,101,766 2.7774 12.78%
2021-02-11 0 7.670 7.650 7.670 7.380 7.850 13,920,950 105,283,784 7.5630 2.563 2.557 2.563 2.466 2.624 41,652,887 2.5276 -1.29%
2021-02-10 0 7.770 7.760 7.770 7.440 7.800 26,172,500 200,688,107 7.6679 2.597 2.593 2.597 2.487 2.607 78,310,761 2.5627 4.44%
2021-02-09 0 7.440 7.440 7.450 7.170 7.570 29,078,634 212,532,015 7.3089 2.487 2.487 2.490 2.396 2.530 87,006,207 2.4427 -0.67%
2021-02-08 0 7.490 7.480 7.490 7.190 7.740 35,821,068 266,209,446 7.4316 2.503 2.500 2.503 2.403 2.587 107,180,250 2.4838 -0.13%
2021-02-05 0 7.500 7.480 7.500 7.030 7.580 43,692,890 324,484,169 7.4265 2.507 2.500 2.507 2.350 2.533 130,733,536 2.4820 4.75%
2021-02-04 0 7.160 7.150 7.160 7.070 8.170 65,132,395 480,334,360 7.3747 2.393 2.390 2.393 2.363 2.731 194,882,698 2.4647 -10.16%
2021-02-03 0 7.970 7.960 7.970 7.500 8.160 60,819,418 474,803,321 7.8068 2.664 2.660 2.664 2.507 2.727 181,977,836 2.6091 0.76%
2021-02-02 0 7.910 7.910 7.920 7.780 8.480 52,668,707 421,447,171 8.0019 2.644 2.644 2.647 2.600 2.834 157,590,086 2.6743 -1.74%
2021-02-01 0 8.050 8.040 8.050 7.250 8.280 62,504,889 486,441,787 7.7825 2.690 2.687 2.690 2.423 2.767 187,020,935 2.6010 2.55%
2021-01-29 0 7.850 7.850 7.860 7.630 8.530 83,670,905 664,214,602 7.9384 2.624 2.624 2.627 2.550 2.851 250,351,791 2.6531 -5.42%
2021-01-28 0 8.300 8.290 8.300 8.190 8.850 69,270,997 584,907,694 8.4438 2.774 2.771 2.774 2.737 2.958 207,265,813 2.8220 -8.08%
2021-01-27 0 9.030 9.030 9.040 8.500 9.350 55,947,117 497,236,559 8.8876 3.018 3.018 3.021 2.841 3.125 167,399,420 2.9704 -2.06%
2021-01-26 0 9.220 9.200 9.220 9.070 10.16 57,419,793 540,434,095 9.4120 3.081 3.075 3.081 3.031 3.396 171,805,815 3.1456 -7.62%
2021-01-25 0 9.980 9.980 9.990 9.900 10.38 39,467,827 399,702,298 10.127 3.335 3.335 3.339 3.309 3.469 118,091,721 3.3847 -4.04%
2021-01-22 0 10.40 10.40 10.42 10.04 10.66 42,041,853 436,996,920 10.394 3.476 3.476 3.483 3.356 3.563 125,793,467 3.4739 2.36%
2021-01-21 0 10.16 10.16 10.18 9.830 10.56 48,128,868 491,294,261 10.208 3.396 3.396 3.402 3.285 3.529 144,006,430 3.4116 2.32%
2021-01-20 0 9.930 9.920 9.930 9.710 10.32 46,180,595 458,350,407 9.9252 3.319 3.315 3.319 3.245 3.449 138,177,000 3.3171 0.30%
2021-01-19 0 9.900 9.890 9.900 9.700 10.90 70,620,882 704,804,256 9.9801 3.309 3.305 3.309 3.242 3.643 211,304,805 3.3355 -9.17%
2021-01-18 0 10.90 10.86 10.90 9.790 10.90 43,428,252 462,231,726 10.644 3.643 3.630 3.643 3.272 3.643 129,941,712 3.5572 7.50%
2021-01-15 0 10.14 10.12 10.14 9.430 10.40 65,852,081 649,158,600 9.8578 3.389 3.382 3.389 3.152 3.476 197,036,072 3.2946 -0.78%
2021-01-14 0 10.22 10.22 10.24 10.16 11.44 52,315,060 555,735,688 10.623 3.416 3.416 3.422 3.396 3.823 156,531,939 3.5503 -8.59%
2021-01-13 0 11.18 11.14 11.18 10.36 11.26 56,037,479 616,783,452 11.007 3.737 3.723 3.737 3.462 3.763 167,669,792 3.6786 8.12%
2021-01-12 0 10.34 10.32 10.34 10.10 10.80 46,456,279 481,188,712 10.358 3.456 3.449 3.456 3.376 3.610 139,001,875 3.4617 -0.19%
2021-01-11 0 10.36 10.36 10.38 10.26 11.28 48,084,084 514,748,570 10.705 3.462 3.462 3.469 3.429 3.770 143,872,432 3.5778 -4.60%
2021-01-08 0 10.86 10.82 10.86 10.14 10.90 42,791,197 452,407,501 10.572 3.630 3.616 3.630 3.389 3.643 128,035,580 3.5335 3.82%
2021-01-07 0 10.46 10.46 10.48 10.36 11.00 46,117,747 490,738,168 10.641 3.496 3.496 3.503 3.462 3.676 137,988,953 3.5564 -1.32%
2021-01-06 0 10.60 10.60 10.62 10.30 10.80 38,377,329 403,683,033 10.519 3.543 3.543 3.549 3.442 3.610 114,828,841 3.5155 1.92%
2021-01-05 0 10.40 10.36 10.40 9.990 10.48 32,541,827 333,734,247 10.256 3.476 3.462 3.476 3.339 3.503 97,368,430 3.4275 2.56%
2021-01-04 0 10.14 10.14 10.16 9.330 10.20 51,381,449 510,776,252 9.9409 3.389 3.389 3.396 3.118 3.409 153,738,480 3.3224 9.03%
2020-12-31 0 9.300 9.260 9.300 9.010 9.380 21,911,825 201,500,015 9.1959 3.108 3.095 3.108 3.011 3.135 65,562,392 3.0734 4.61%
2020-12-30 0 8.890 8.890 8.900 8.780 9.600 44,107,084 401,674,026 9.1068 2.971 2.971 2.974 2.934 3.208 131,972,846 3.0436 -2.74%
2020-12-29 0 9.140 9.130 9.140 8.870 9.340 29,453,770 269,756,327 9.1586 3.055 3.051 3.055 2.964 3.122 88,128,652 3.0609 -0.11%
2020-12-28 0 9.150 9.150 9.170 8.860 9.390 53,595,093 490,882,709 9.1591 3.058 3.058 3.065 2.961 3.138 160,361,927 3.0611 10.91%
2020-12-24 0 8.250 8.240 8.250 8.060 8.500 15,121,600 126,504,408 8.3658 2.757 2.754 2.757 2.694 2.841 45,245,353 2.7960 0.86%
2020-12-23 0 8.180 8.180 8.190 7.620 8.280 28,928,647 234,022,787 8.0897 2.734 2.734 2.737 2.547 2.767 86,557,431 2.7037 6.79%
2020-12-22 0 7.660 7.650 7.660 7.570 8.250 31,947,489 250,341,318 7.8360 2.560 2.557 2.560 2.530 2.757 95,590,111 2.6189 -8.04%
2020-12-21 0 8.330 8.320 8.330 8.140 8.500 30,534,672 254,580,787 8.3374 2.784 2.781 2.784 2.720 2.841 91,362,820 2.7865 2.97%
2020-12-18 0 8.090 8.070 8.090 7.910 8.150 28,395,456 228,095,857 8.0328 2.704 2.697 2.704 2.644 2.724 84,962,070 2.6847 1.13%
2020-12-17 0 8.000 7.990 8.000 7.520 8.010 38,474,695 305,013,641 7.9276 2.674 2.670 2.674 2.513 2.677 115,120,170 2.6495 5.12%
2020-12-16 0 7.610 7.590 7.610 7.360 7.650 28,656,390 215,890,082 7.5338 2.543 2.537 2.543 2.460 2.557 85,742,811 2.5179 2.01%
2020-12-15 0 7.460 7.460 7.490 6.820 7.530 43,071,843 312,341,826 7.2516 2.493 2.493 2.503 2.279 2.517 128,875,301 2.4236 10.19%
2020-12-14 0 6.770 6.760 6.770 6.660 6.930 27,890,500 189,146,938 6.7818 2.263 2.259 2.263 2.226 2.316 83,451,190 2.2666 -1.60%
2020-12-11 0 6.880 6.870 6.880 6.590 7.350 39,386,635 270,672,143 6.8722 2.299 2.296 2.299 2.202 2.456 117,848,786 2.2968 -4.31%
2020-12-10 0 7.190 7.180 7.190 6.950 7.410 34,845,457 251,109,505 7.2064 2.403 2.400 2.403 2.323 2.477 104,261,124 2.4085 2.42%
2020-12-09 0 7.020 7.010 7.020 6.990 7.310 31,109,203 221,079,246 7.1066 2.346 2.343 2.346 2.336 2.443 93,081,875 2.3751 -2.09%
2020-12-08 0 7.170 7.170 7.180 7.010 7.230 21,220,700 151,747,095 7.1509 2.396 2.396 2.400 2.343 2.416 63,494,476 2.3899 1.13%
2020-12-07 0 7.090 7.080 7.090 6.880 7.580 35,055,420 250,432,959 7.1439 2.370 2.366 2.370 2.299 2.533 104,889,354 2.3876 -5.09%
2020-12-04 0 7.470 7.460 7.470 7.230 7.520 22,836,250 168,896,005 7.3960 2.497 2.493 2.497 2.416 2.513 68,328,364 2.4718 3.46%
2020-12-03 0 7.220 7.210 7.220 7.170 7.430 13,908,688 100,968,211 7.2594 2.413 2.410 2.413 2.396 2.483 41,616,198 2.4262 -0.55%
2020-12-02 0 7.260 7.260 7.270 7.150 7.480 22,374,032 163,459,647 7.3058 2.426 2.426 2.430 2.390 2.500 66,945,362 2.4417 -2.81%
2020-12-01 0 7.470 7.450 7.470 7.040 7.550 38,987,828 285,446,891 7.3214 2.497 2.490 2.497 2.353 2.523 116,655,516 2.4469 3.03%
2020-11-30 0 7.250 7.250 7.260 7.250 7.870 48,076,035 356,833,018 7.4223 2.423 2.423 2.426 2.423 2.630 143,848,348 2.4806 -2.42%
2020-11-27 0 7.430 7.420 7.430 7.200 7.750 41,139,450 304,313,175 7.3971 2.483 2.480 2.483 2.406 2.590 123,093,386 2.4722 -4.38%
2020-11-26 0 7.770 7.770 7.780 7.420 7.920 29,825,050 228,590,203 7.6644 2.597 2.597 2.600 2.480 2.647 89,239,559 2.5615 0.52%
2020-11-25 0 7.730 7.730 7.740 7.610 8.370 36,887,082 291,766,435 7.9097 2.583 2.583 2.587 2.543 2.797 110,369,872 2.6435 -3.01%
2020-11-24 0 7.970 7.970 7.980 7.680 8.090 30,087,664 236,905,089 7.8738 2.664 2.664 2.667 2.567 2.704 90,025,327 2.6315 0.13%
2020-11-23 0 7.960 7.950 7.960 7.560 8.160 88,562,134 700,697,329 7.9119 2.660 2.657 2.660 2.527 2.727 264,986,842 2.6443 6.13%
2020-11-20 0 7.500 7.490 7.500 6.970 7.620 66,778,489 491,035,293 7.3532 2.507 2.503 2.507 2.329 2.547 199,807,978 2.4575 7.91%
2020-11-19 0 6.950 6.940 6.950 6.820 7.000 26,768,382 185,550,641 6.9317 2.323 2.319 2.323 2.279 2.339 80,093,700 2.3167 0.43%
2020-11-18 0 6.920 6.900 6.920 6.620 7.000 46,227,657 318,296,223 6.8854 2.313 2.306 2.313 2.212 2.339 138,317,815 2.3012 1.91%
2020-11-17 0 6.790 6.780 6.790 6.250 6.870 52,119,482 347,477,497 6.6669 2.269 2.266 2.269 2.089 2.296 155,946,750 2.2282 7.44%
2020-11-16 0 6.320 6.310 6.320 6.010 6.610 43,932,500 275,952,576 6.2813 2.112 2.109 2.112 2.009 2.209 131,450,473 2.0993 1.61%
2020-11-13 0 6.220 6.200 6.220 5.890 6.220 51,175,412 312,627,404 6.1089 2.079 2.072 2.079 1.969 2.079 153,121,997 2.0417 4.36%
2020-11-12 0 5.960 5.960 5.970 5.720 5.990 26,936,296 158,676,213 5.8908 1.992 1.992 1.995 1.912 2.002 80,596,116 1.9688 5.67%
2020-11-11 0 5.640 5.630 5.640 5.510 6.300 71,405,563 412,853,689 5.7818 1.885 1.882 1.885 1.842 2.106 213,652,650 1.9324 -11.60%
2020-11-10 0 6.380 6.370 6.380 6.220 6.680 49,065,052 314,426,762 6.4084 2.132 2.129 2.132 2.079 2.233 146,807,587 2.1418 0.00%
2020-11-09 0 6.380 6.380 6.400 5.990 6.620 77,276,282 492,556,760 6.3740 2.132 2.132 2.139 2.002 2.212 231,218,434 2.1303 9.06%
2020-11-06 0 5.850 5.830 5.850 5.690 6.100 47,511,299 282,156,290 5.9387 1.955 1.948 1.955 1.902 2.039 142,158,601 1.9848 0.00%
2020-11-05 0 5.850 5.820 5.850 5.400 5.850 38,038,734 217,792,359 5.7255 1.955 1.945 1.955 1.805 1.955 113,815,731 1.9136 9.76%
2020-11-04 0 5.330 5.320 5.330 5.210 5.440 24,536,096 131,063,181 5.3416 1.781 1.778 1.781 1.741 1.818 73,414,475 1.7852 0.00%
2020-11-03 0 5.330 5.320 5.330 4.800 5.350 45,050,763 234,781,481 5.2115 1.781 1.778 1.781 1.604 1.788 134,796,429 1.7417 9.90%
2020-11-02 0 4.850 4.850 4.860 4.710 5.200 37,538,438 184,741,373 4.9214 1.621 1.621 1.624 1.574 1.738 112,318,795 1.6448 -2.02%
2020-10-30 0 4.950 4.940 4.950 4.860 5.140 46,090,960 230,584,518 5.0028 1.654 1.651 1.654 1.624 1.718 137,908,803 1.6720 1.85%
2020-10-29 0 4.860 4.860 4.870 4.660 4.970 29,489,423 142,600,968 4.8357 1.624 1.624 1.628 1.557 1.661 88,235,329 1.6161 1.25%
2020-10-28 0 4.800 4.790 4.800 4.600 4.820 25,308,554 120,433,985 4.7586 1.604 1.601 1.604 1.537 1.611 75,725,747 1.5904 2.13%
2020-10-27 0 4.700 4.680 4.700 4.480 4.730 30,016,639 137,731,990 4.5885 1.571 1.564 1.571 1.497 1.581 89,812,813 1.5335 1.29%
2020-10-23 0 4.640 4.630 4.640 4.290 4.660 41,410,181 186,881,164 4.5129 1.551 1.547 1.551 1.434 1.557 123,903,440 1.5083 7.91%
2020-10-22 0 4.300 4.300 4.310 4.240 4.420 11,349,000 48,887,103 4.3076 1.437 1.437 1.440 1.417 1.477 33,957,353 1.4397 0.47%
2020-10-21 0 4.280 4.280 4.290 4.220 4.320 7,435,500 31,734,097 4.2679 1.430 1.430 1.434 1.410 1.444 22,247,766 1.4264 0.23%
2020-10-20 0 4.270 4.260 4.270 4.160 4.330 11,400,848 48,491,824 4.2534 1.427 1.424 1.427 1.390 1.447 34,112,488 1.4215 -0.47%
2020-10-19 0 4.290 4.290 4.300 4.280 4.500 12,838,857 55,981,826 4.3603 1.434 1.434 1.437 1.430 1.504 38,415,156 1.4573 -3.60%
2020-10-16 0 4.450 4.430 4.450 4.290 4.450 23,249,585 101,842,336 4.3804 1.487 1.481 1.487 1.434 1.487 69,565,104 1.4640 2.53%
2020-10-15 0 4.340 4.330 4.340 4.220 4.370 13,732,094 59,448,971 4.3292 1.450 1.447 1.450 1.410 1.461 41,087,811 1.4469 0.46%
2020-10-14 0 4.320 4.310 4.320 4.170 4.320 24,502,368 103,991,932 4.2442 1.444 1.440 1.444 1.394 1.444 73,313,558 1.4185 3.85%
2020-10-12 0 4.160 4.150 4.160 4.150 4.240 21,747,276 90,885,366 4.1792 1.390 1.387 1.390 1.387 1.417 65,070,044 1.3967 -0.48%
2020-10-09 0 4.180 4.170 4.180 4.080 4.340 18,645,000 77,963,581 4.1815 1.397 1.394 1.397 1.364 1.450 55,787,721 1.3975 -2.11%
2020-10-08 0 4.270 4.260 4.270 4.050 4.280 15,061,928 63,455,764 4.2130 1.427 1.424 1.427 1.354 1.430 45,066,808 1.4080 3.39%
2020-10-07 0 4.130 4.120 4.130 4.050 4.160 10,640,064 43,757,274 4.1125 1.380 1.377 1.380 1.354 1.390 31,836,145 1.3745 1.23%
2020-10-06 0 4.080 4.070 4.080 3.990 4.170 12,749,000 51,925,522 4.0729 1.364 1.360 1.364 1.334 1.394 38,146,295 1.3612 0.74%
2020-10-05 0 4.050 4.040 4.050 3.750 4.060 16,598,429 65,607,329 3.9526 1.354 1.350 1.354 1.253 1.357 49,664,175 1.3210 6.86%
2020-09-30 0 3.790 3.760 3.790 3.690 3.870 11,715,162 44,254,939 3.7776 1.267 1.257 1.267 1.233 1.293 35,052,947 1.2625 0.80%
2020-09-29 0 3.760 3.760 3.780 3.680 3.850 12,865,032 48,489,163 3.7691 1.257 1.257 1.263 1.230 1.287 38,493,474 1.2597 3.01%
2020-09-28 0 3.650 3.640 3.650 3.480 3.710 8,619,500 31,206,628 3.6205 1.220 1.217 1.220 1.163 1.240 25,790,414 1.2100 2.53%
2020-09-25 0 3.560 3.560 3.570 3.510 3.750 8,310,337 30,012,201 3.6114 1.190 1.190 1.193 1.173 1.253 24,865,367 1.2070 0.00%
2020-09-24 0 3.560 3.560 3.570 3.470 3.690 9,874,000 34,968,637 3.5415 1.190 1.190 1.193 1.160 1.233 29,544,004 1.1836 -3.52%
2020-09-23 0 3.690 3.670 3.690 3.580 3.760 18,133,745 66,780,896 3.6827 1.233 1.227 1.233 1.196 1.257 54,257,995 1.2308 3.65%
2020-09-22 0 3.560 3.560 3.570 3.440 3.620 15,104,055 53,336,512 3.5313 1.190 1.190 1.193 1.150 1.210 45,192,857 1.1802 -2.20%
2020-09-21 0 3.640 3.640 3.660 3.610 3.800 14,672,200 53,687,982 3.6592 1.217 1.217 1.223 1.207 1.270 43,900,703 1.2229 -3.96%
2020-09-18 0 3.790 3.780 3.790 3.700 3.800 16,296,220 61,429,737 3.7696 1.267 1.263 1.267 1.237 1.270 48,759,935 1.2598 1.61%
2020-09-17 0 3.730 3.720 3.730 3.660 3.820 10,998,041 40,910,055 3.7198 1.247 1.243 1.247 1.223 1.277 32,907,248 1.2432 -1.58%
2020-09-16 0 3.790 3.780 3.790 3.680 3.800 24,745,363 93,329,784 3.7716 1.267 1.263 1.267 1.230 1.270 74,040,623 1.2605 2.43%
2020-09-15 0 3.700 3.690 3.700 3.590 3.750 31,036,520 114,570,562 3.6915 1.237 1.233 1.237 1.200 1.253 92,864,400 1.2337 3.06%
2020-09-14 0 3.590 3.590 3.600 3.590 4.040 83,842,500 314,537,740 3.7515 1.200 1.200 1.203 1.200 1.350 250,865,221 1.2538 -10.03%
2020-09-11 0 3.990 3.980 3.990 3.940 4.440 46,294,153 189,783,552 4.0995 1.334 1.330 1.334 1.317 1.484 138,516,777 1.3701 -9.52%
2020-09-10 0 4.410 4.400 4.410 4.310 4.490 25,698,954 113,127,532 4.4020 1.474 1.471 1.474 1.440 1.501 76,893,864 1.4712 -0.45%
2020-09-09 0 4.430 4.420 4.430 3.980 4.430 38,635,617 166,388,860 4.3066 1.481 1.477 1.481 1.330 1.481 115,601,665 1.4393 5.48%
2020-09-08 0 4.200 4.190 4.200 4.150 4.350 24,021,396 102,269,274 4.2574 1.404 1.400 1.404 1.387 1.454 71,874,441 1.4229 -1.87%
2020-09-07 0 4.280 4.270 4.280 3.990 4.280 40,659,763 171,401,639 4.2155 1.430 1.427 1.430 1.334 1.430 121,658,114 1.4089 8.91%
2020-09-04 0 3.930 3.930 3.940 3.890 3.970 12,469,341 49,015,703 3.9309 1.313 1.313 1.317 1.300 1.327 37,309,527 1.3138 -2.00%
2020-09-03 0 4.010 4.010 4.030 3.880 4.100 36,580,643 147,056,009 4.0200 1.340 1.340 1.347 1.297 1.370 109,452,975 1.3436 3.08%
2020-09-02 0 3.890 3.890 3.900 3.860 4.050 19,161,687 75,665,154 3.9488 1.300 1.300 1.303 1.290 1.354 57,333,701 1.3197 -1.02%
2020-09-01 0 3.930 3.930 3.940 3.890 4.000 16,558,732 65,322,687 3.9449 1.313 1.313 1.317 1.300 1.337 49,545,397 1.3184 1.03%
2020-08-31 0 3.890 3.890 3.900 3.890 4.160 38,591,790 155,767,638 4.0363 1.300 1.300 1.303 1.300 1.390 115,470,530 1.3490 0.00%
2020-08-28 0 3.890 3.880 3.890 3.780 3.970 13,990,952 54,454,111 3.8921 1.300 1.297 1.300 1.263 1.327 41,862,340 1.3008 1.30%
2020-08-27 0 3.840 3.840 3.850 3.720 3.870 8,336,698 31,594,717 3.7898 1.283 1.283 1.287 1.243 1.293 24,944,242 1.2666 -0.78%
2020-08-26 0 3.870 3.850 3.870 3.790 3.900 8,099,039 31,273,655 3.8614 1.293 1.287 1.293 1.267 1.303 24,233,142 1.2905 0.26%
2020-08-25 0 3.860 3.860 3.870 3.710 3.890 20,845,500 79,765,410 3.8265 1.290 1.290 1.293 1.240 1.300 62,371,840 1.2789 2.66%
2020-08-24 0 3.760 3.760 3.770 3.700 3.890 12,242,750 46,287,975 3.7808 1.257 1.257 1.260 1.237 1.300 36,631,543 1.2636 -3.09%
2020-08-21 0 3.880 3.870 3.880 3.740 3.950 18,605,936 71,831,423 3.8607 1.297 1.293 1.297 1.250 1.320 55,670,838 1.2903 2.65%
2020-08-20 0 3.780 3.770 3.780 3.700 3.950 28,173,904 106,240,525 3.7709 1.263 1.260 1.263 1.237 1.320 84,299,164 1.2603 -5.50%
2020-08-19 0 4.000 3.990 4.000 3.800 4.020 17,139,675 67,367,459 3.9305 1.337 1.334 1.337 1.270 1.344 51,283,637 1.3136 5.54%
2020-08-18 0 3.790 3.780 3.790 3.760 3.970 20,910,990 80,262,079 3.8383 1.267 1.263 1.267 1.257 1.327 62,567,792 1.2828 -2.82%
2020-08-17 0 3.900 3.890 3.900 3.840 4.150 33,924,405 135,654,763 3.9987 1.303 1.300 1.303 1.283 1.387 101,505,243 1.3364 1.04%
2020-08-14 0 3.860 3.860 3.870 3.730 3.890 24,402,529 93,030,514 3.8123 1.290 1.290 1.293 1.247 1.300 73,014,829 1.2741 3.49%
2020-08-13 0 3.730 3.730 3.740 3.700 3.850 12,291,520 46,134,884 3.7534 1.247 1.247 1.250 1.237 1.287 36,777,468 1.2544 -2.10%
2020-08-12 0 3.810 3.800 3.810 3.600 3.840 30,339,773 113,461,259 3.7397 1.273 1.270 1.273 1.203 1.283 90,779,662 1.2499 2.97%
2020-08-11 0 3.700 3.690 3.700 3.580 3.830 56,531,469 211,785,138 3.7463 1.237 1.233 1.237 1.196 1.280 169,147,860 1.2521 4.52%
2020-08-10 0 3.540 3.530 3.540 3.260 3.580 52,662,125 184,173,396 3.4973 1.183 1.180 1.183 1.090 1.196 157,570,392 1.1688 7.93%
2020-08-07 0 3.280 3.280 3.290 3.200 3.320 25,918,500 84,775,916 3.2709 1.096 1.096 1.100 1.069 1.110 77,550,767 1.0932 0.92%
2020-08-06 0 3.250 3.240 3.250 3.110 3.250 17,068,416 54,446,895 3.1899 1.086 1.083 1.086 1.039 1.086 51,070,423 1.0661 1.88%
2020-08-05 0 3.190 3.180 3.190 3.130 3.250 16,274,888 51,972,942 3.1934 1.066 1.063 1.066 1.046 1.086 48,696,107 1.0673 -0.62%
2020-08-04 0 3.210 3.200 3.210 3.160 3.280 29,295,000 94,404,655 3.2226 1.073 1.069 1.073 1.056 1.096 87,653,596 1.0770 -0.62%
2020-08-03 0 3.230 3.220 3.230 2.970 3.280 54,724,252 174,429,208 3.1874 1.080 1.076 1.080 0.993 1.096 163,740,484 1.0653 10.62%
2020-07-31 0 2.920 2.920 2.930 2.770 3.020 27,046,723 77,778,964 2.8757 0.976 0.976 0.979 0.926 1.009 80,926,525 0.9611 2.82%
2020-07-30 0 2.840 2.820 2.840 2.760 2.860 7,744,500 21,933,344 2.8321 0.949 0.942 0.949 0.922 0.956 23,172,326 0.9465 1.43%
2020-07-29 0 2.800 2.790 2.800 2.630 2.830 23,865,500 65,556,969 2.7469 0.936 0.932 0.936 0.879 0.946 71,407,984 0.9181 6.46%
2020-07-28 0 2.630 2.620 2.630 2.620 2.720 12,830,290 34,150,581 2.6617 0.879 0.876 0.879 0.876 0.909 38,389,522 0.8896 -1.50%
2020-07-27 0 2.670 2.670 2.680 2.650 2.720 6,258,318 16,782,577 2.6816 0.892 0.892 0.896 0.886 0.909 18,725,519 0.8962 -1.11%
2020-07-24 0 2.700 2.680 2.700 2.670 2.760 10,345,432 27,930,850 2.6998 0.902 0.896 0.902 0.892 0.922 30,954,577 0.9023 -0.37%
2020-07-23 0 2.710 2.710 2.740 2.640 2.890 21,897,750 59,587,575 2.7212 0.906 0.906 0.916 0.882 0.966 65,520,278 0.9095 -3.90%
2020-07-22 0 2.820 2.810 2.820 2.800 2.920 13,477,436 38,874,751 2.8844 0.942 0.939 0.942 0.936 0.976 40,325,849 0.9640 -1.74%
2020-07-21 0 2.870 2.860 2.870 2.820 2.910 11,635,564 33,493,111 2.8785 0.959 0.956 0.959 0.942 0.973 34,814,782 0.9620 0.00%
2020-07-20 0 2.870 2.860 2.870 2.630 2.880 13,316,350 36,956,517 2.7753 0.959 0.956 0.959 0.879 0.963 39,843,863 0.9275 7.89%
2020-07-17 0 2.660 2.660 2.680 2.620 2.710 10,507,300 27,946,823 2.6598 0.889 0.889 0.896 0.876 0.906 31,438,902 0.8889 1.14%
2020-07-16 0 2.630 2.610 2.630 2.600 2.780 7,745,290 20,692,366 2.6716 0.879 0.872 0.879 0.869 0.929 23,174,689 0.8929 -5.40%
2020-07-15 0 2.780 2.780 2.790 2.720 2.810 9,852,802 27,193,980 2.7600 0.929 0.929 0.932 0.909 0.939 29,480,578 0.9224 1.83%
2020-07-14 0 2.730 2.730 2.740 2.680 2.820 5,976,600 16,386,431 2.7418 0.912 0.912 0.916 0.896 0.942 17,882,590 0.9163 -2.85%
2020-07-13 0 2.810 2.810 2.820 2.690 2.870 13,718,983 38,637,310 2.8163 0.939 0.939 0.942 0.899 0.959 41,048,582 0.9413 5.64%
2020-07-10 0 2.660 2.660 2.680 2.660 2.880 16,287,633 44,475,173 2.7306 0.889 0.889 0.896 0.889 0.963 48,734,242 0.9126 -7.64%
2020-07-09 0 2.880 2.880 2.900 2.830 2.960 13,127,954 37,793,699 2.8789 0.963 0.963 0.969 0.946 0.989 39,280,163 0.9622 -1.37%
2020-07-08 0 2.920 2.920 2.940 2.670 3.000 30,285,349 87,206,951 2.8795 0.976 0.976 0.983 0.892 1.003 90,616,820 0.9624 8.15%
2020-07-07 0 2.700 2.690 2.700 2.680 2.950 18,455,346 51,185,309 2.7735 0.902 0.899 0.902 0.896 0.986 55,220,258 0.9269 -4.93%
2020-07-06 0 2.840 2.820 2.840 2.550 2.860 28,274,910 77,733,707 2.7492 0.949 0.942 0.949 0.852 0.956 84,601,384 0.9188 11.81%
2020-07-03 0 2.540 2.530 2.540 2.350 2.570 21,777,737 54,223,176 2.4898 0.849 0.846 0.849 0.785 0.859 65,161,187 0.8321 8.55%
2020-07-02 0 2.340 2.330 2.340 2.220 2.340 10,218,500 23,549,565 2.3046 0.782 0.779 0.782 0.742 0.782 30,574,783 0.7702 4.93%
2020-06-30 0 2.230 2.220 2.230 2.190 2.240 2,756,064 6,115,163 2.2188 0.745 0.742 0.745 0.732 0.749 8,246,422 0.7416 1.36%
2020-06-29 0 2.200 2.190 2.200 2.190 2.270 6,490,764 14,417,797 2.2213 0.735 0.732 0.735 0.732 0.759 19,421,021 0.7424 -1.79%
2020-06-26 0 2.240 2.240 2.250 2.240 2.290 2,313,500 5,226,741 2.2592 0.749 0.749 0.752 0.749 0.765 6,922,225 0.7551 -2.18%
2020-06-24 0 2.290 2.290 2.300 2.250 2.320 3,789,131 8,624,228 2.2760 0.765 0.765 0.769 0.752 0.775 11,337,462 0.7607 2.69%
2020-06-23 0 2.230 2.220 2.230 2.210 2.270 2,554,105 5,702,392 2.2326 0.745 0.742 0.745 0.739 0.759 7,642,140 0.7462 -2.19%
2020-06-22 0 2.280 2.270 2.280 2.240 2.370 6,956,056 16,018,107 2.3028 0.762 0.759 0.762 0.749 0.792 20,813,221 0.7696 -2.98%
2020-06-19 0 2.350 2.350 2.370 2.320 2.400 12,088,484 28,616,554 2.3673 0.785 0.785 0.792 0.775 0.802 36,169,964 0.7912 0.86%
2020-06-18 0 2.330 2.330 2.340 2.230 2.370 10,260,510 23,806,379 2.3202 0.779 0.779 0.782 0.745 0.792 30,700,481 0.7754 3.10%
2020-06-17 0 2.260 2.260 2.270 2.230 2.270 3,506,739 7,906,930 2.2548 0.755 0.755 0.759 0.745 0.759 10,492,517 0.7536 0.89%
2020-06-16 0 2.240 2.230 2.240 2.220 2.300 4,683,105 10,509,443 2.2441 0.749 0.745 0.749 0.742 0.769 14,012,323 0.7500 -0.88%
2020-06-15 0 2.260 2.250 2.260 2.100 2.290 13,221,122 29,345,583 2.2196 0.755 0.752 0.755 0.702 0.765 39,558,931 0.7418 7.62%
2020-06-12 0 2.100 2.100 2.110 2.080 2.140 5,571,321 11,749,187 2.1089 0.702 0.702 0.705 0.695 0.715 16,669,955 0.7048 -3.23%
2020-06-11 0 2.170 2.160 2.170 2.170 2.240 4,294,106 9,462,103 2.2035 0.725 0.722 0.725 0.725 0.749 12,848,398 0.7364 -2.69%
2020-06-10 0 2.230 2.230 2.240 2.210 2.270 3,429,445 7,669,926 2.2365 0.745 0.745 0.749 0.739 0.759 10,261,246 0.7475 -1.33%
2020-06-09 0 2.260 2.260 2.270 2.240 2.300 4,766,708 10,853,311 2.2769 0.755 0.755 0.759 0.749 0.769 14,262,471 0.7610 -0.44%
2020-06-08 0 2.270 2.250 2.270 2.220 2.310 9,123,635 20,683,980 2.2671 0.759 0.752 0.759 0.742 0.772 27,298,837 0.7577 2.71%
2020-06-05 0 2.210 2.200 2.210 2.160 2.210 8,094,500 17,731,736 2.1906 0.739 0.735 0.739 0.722 0.739 24,219,561 0.7321 1.38%
2020-06-04 0 2.180 2.160 2.180 2.130 2.180 9,853,126 21,315,438 2.1633 0.729 0.722 0.729 0.712 0.729 29,481,547 0.7230 2.35%
2020-06-03 0 2.130 2.120 2.130 2.090 2.170 7,305,500 15,457,250 2.1158 0.712 0.709 0.712 0.699 0.725 21,858,793 0.7071 0.95%
2020-06-02 0 2.110 2.100 2.110 2.070 2.130 6,546,495 13,803,169 2.1085 0.705 0.702 0.705 0.692 0.712 19,587,774 0.7047 1.93%
2020-06-01 0 2.070 2.060 2.070 1.980 2.080 8,687,296 17,749,546 2.0432 0.692 0.688 0.692 0.662 0.695 25,993,266 0.6829 5.61%
2020-05-29 0 1.960 1.950 1.960 1.900 1.970 9,656,173 18,833,483 1.9504 0.655 0.652 0.655 0.635 0.658 28,892,244 0.6519 1.55%
2020-05-28 0 1.930 1.930 1.940 1.920 1.960 4,953,644 9,584,990 1.9349 0.645 0.645 0.648 0.642 0.655 14,821,803 0.6467 -1.03%
2020-05-27 0 1.950 1.940 1.950 1.920 1.970 3,519,379 6,849,125 1.9461 0.652 0.648 0.652 0.642 0.658 10,530,337 0.6504 0.52%
2020-05-26 0 1.940 1.930 1.940 1.920 1.970 5,828,500 11,308,930 1.9403 0.648 0.645 0.648 0.642 0.658 17,439,460 0.6485 0.00%
2020-05-25 0 1.940 1.930 1.940 1.920 1.960 9,509,111 18,366,525 1.9315 0.648 0.645 0.648 0.642 0.655 28,452,220 0.6455 -1.02%
2020-05-22 0 1.960 1.960 1.970 1.940 2.060 12,309,000 24,495,459 1.9900 0.655 0.655 0.658 0.648 0.688 36,829,770 0.6651 -5.77%
2020-05-21 0 2.080 2.070 2.080 2.060 2.100 3,099,500 6,432,045 2.0752 0.695 0.692 0.695 0.688 0.702 9,274,017 0.6936 0.00%
2020-05-20 0 2.080 2.070 2.080 2.050 2.090 3,392,000 7,025,980 2.0713 0.695 0.692 0.695 0.685 0.699 10,149,206 0.6923 0.48%
2020-05-19 0 2.070 2.060 2.070 2.040 2.100 10,204,720 21,129,143 2.0705 0.692 0.688 0.692 0.682 0.702 30,533,552 0.6920 1.97%
2020-05-18 0 2.030 2.030 2.040 2.030 2.060 5,759,500 11,769,362 2.0435 0.678 0.678 0.682 0.678 0.688 17,233,005 0.6830 -1.46%
2020-05-15 0 2.060 2.060 2.070 2.040 2.070 5,132,500 10,541,477 2.0539 0.688 0.688 0.692 0.682 0.692 15,356,958 0.6864 -0.96%
2020-05-14 0 2.080 2.070 2.080 2.030 2.120 8,595,272 17,811,388 2.0722 0.695 0.692 0.695 0.678 0.709 25,717,921 0.6926 -0.95%
2020-05-13 0 2.100 2.100 2.110 2.100 2.160 5,054,760 10,706,933 2.1182 0.702 0.702 0.705 0.702 0.722 15,124,352 0.7079 -2.78%
2020-05-12 0 2.160 2.130 2.160 2.110 2.170 4,976,816 10,658,765 2.1417 0.722 0.712 0.722 0.705 0.725 14,891,136 0.7158 0.00%
2020-05-11 0 2.160 2.150 2.160 2.140 2.200 5,176,534 11,254,524 2.1741 0.722 0.719 0.722 0.715 0.735 15,488,712 0.7266 1.41%
2020-05-08 0 2.130 2.120 2.130 2.080 2.130 4,886,000 10,292,305 2.1065 0.712 0.709 0.712 0.695 0.712 14,619,405 0.7040 2.40%
2020-05-07 0 2.080 2.080 2.090 2.070 2.120 5,950,200 12,418,684 2.0871 0.695 0.695 0.699 0.692 0.709 17,803,599 0.6975 -0.95%
2020-05-06 0 2.100 2.100 2.110 2.090 2.170 5,737,708 12,117,877 2.1120 0.702 0.702 0.705 0.699 0.725 17,167,801 0.7058 0.48%
2020-05-05 0 2.090 2.090 2.110 2.090 2.160 2,902,500 6,117,202 2.1076 0.699 0.699 0.705 0.699 0.722 8,684,573 0.7044 -1.88%
2020-05-04 0 2.130 2.120 2.130 2.090 2.190 7,199,260 15,246,956 2.1179 0.712 0.709 0.712 0.699 0.732 21,540,912 0.7078 -4.91%
2020-04-29 0 2.240 2.230 2.240 2.200 2.270 4,598,250 10,274,346 2.2344 0.749 0.745 0.749 0.735 0.759 13,758,428 0.7468 0.90%
2020-04-28 0 2.220 2.210 2.220 2.080 2.250 8,780,000 19,021,277 2.1664 0.742 0.739 0.742 0.695 0.752 26,270,646 0.7241 6.73%
2020-04-27 0 2.080 2.080 2.090 2.060 2.110 4,098,690 8,546,097 2.0851 0.695 0.695 0.699 0.688 0.705 12,263,694 0.6969 0.97%
2020-04-24 0 2.060 2.050 2.060 2.060 2.100 3,696,965 7,658,458 2.0716 0.688 0.685 0.688 0.688 0.702 11,061,692 0.6923 -1.44%
2020-04-23 0 2.090 2.080 2.090 2.060 2.110 5,542,265 11,523,535 2.0792 0.699 0.695 0.699 0.688 0.705 16,583,016 0.6949 0.00%
2020-04-22 0 2.090 2.080 2.090 2.060 2.090 3,235,427 6,717,779 2.0763 0.699 0.695 0.699 0.688 0.699 9,680,724 0.6939 0.00%
2020-04-21 0 2.090 2.080 2.090 2.080 2.170 4,310,593 9,062,393 2.1024 0.699 0.695 0.699 0.695 0.725 12,897,729 0.7026 -2.79%
2020-04-20 0 2.150 2.150 2.160 2.100 2.170 5,818,500 12,469,345 2.1431 0.719 0.719 0.722 0.702 0.725 17,409,539 0.7162 1.42%
2020-04-17 0 2.120 2.110 2.120 2.080 2.150 6,681,811 14,178,883 2.1220 0.709 0.705 0.709 0.695 0.719 19,992,653 0.7092 2.91%
2020-04-16 0 2.060 2.060 2.070 2.060 2.160 12,464,734 25,909,247 2.0786 0.688 0.688 0.692 0.688 0.722 37,295,742 0.6947 -4.19%
2020-04-15 0 2.150 2.140 2.150 2.120 2.230 6,631,217 14,386,748 2.1695 0.719 0.715 0.719 0.709 0.745 19,841,270 0.7251 -1.38%
2020-04-14 0 2.180 2.170 2.180 2.150 2.220 6,580,251 14,322,012 2.1765 0.729 0.725 0.729 0.719 0.742 19,688,775 0.7274 -1.80%
2020-04-09 0 2.220 2.220 2.230 2.190 2.320 9,878,910 21,986,163 2.2256 0.742 0.742 0.745 0.732 0.775 29,558,696 0.7438 -1.33%
2020-04-08 0 2.250 2.240 2.250 2.160 2.290 10,582,000 23,698,200 2.2395 0.752 0.749 0.752 0.722 0.765 31,662,412 0.7485 3.21%
2020-04-07 0 2.180 2.180 2.190 2.130 2.190 9,023,500 19,510,645 2.1622 0.729 0.729 0.732 0.712 0.732 26,999,223 0.7226 3.32%
2020-04-06 0 2.110 2.090 2.110 2.040 2.110 6,871,000 14,241,580 2.0727 0.705 0.699 0.705 0.682 0.705 20,558,725 0.6927 0.00%
2020-04-03 0 2.110 2.090 2.110 2.070 2.160 4,261,500 8,968,060 2.1044 0.705 0.699 0.705 0.692 0.722 12,750,838 0.7033 -1.86%
2020-04-02 0 2.150 2.140 2.150 2.070 2.150 5,662,000 11,979,520 2.1158 0.719 0.715 0.719 0.692 0.719 16,941,275 0.7071 2.38%
2020-04-01 0 2.100 2.080 2.100 2.070 2.150 6,059,336 12,763,741 2.1065 0.702 0.695 0.702 0.692 0.719 18,130,145 0.7040 -1.87%
2020-03-31 0 2.140 2.130 2.140 2.030 2.140 16,187,000 33,702,060 2.0820 0.715 0.712 0.715 0.678 0.715 48,433,137 0.6958 4.90%
2020-03-30 0 2.040 2.030 2.040 2.020 2.060 6,640,500 13,541,940 2.0393 0.682 0.678 0.682 0.675 0.688 19,869,046 0.6816 -1.92%
2020-03-27 0 2.080 2.080 2.090 2.080 2.140 9,243,875 19,465,971 2.1058 0.695 0.695 0.699 0.695 0.715 27,658,607 0.7038 -0.95%
2020-03-26 0 2.100 2.090 2.100 2.050 2.130 14,919,000 31,111,825 2.0854 0.702 0.699 0.702 0.685 0.712 44,639,153 0.6970 0.96%
2020-03-25 0 2.080 2.080 2.090 2.050 2.200 22,550,364 47,527,933 2.1076 0.695 0.695 0.699 0.685 0.735 67,472,965 0.7044 0.00%
2020-03-24 0 2.080 2.070 2.080 2.050 2.120 8,845,601 18,394,107 2.0795 0.695 0.692 0.695 0.685 0.709 26,466,931 0.6950 2.46%
2020-03-23 0 2.030 2.030 2.040 2.030 2.120 8,067,500 16,646,535 2.0634 0.678 0.678 0.682 0.678 0.709 24,138,774 0.6896 -5.14%
2020-03-20 0 2.140 2.140 2.160 2.100 2.200 8,654,949 18,649,716 2.1548 0.715 0.715 0.722 0.702 0.735 25,896,481 0.7202 1.90%
2020-03-19 0 2.100 2.100 2.110 2.040 2.220 14,057,764 29,656,254 2.1096 0.702 0.702 0.705 0.682 0.742 42,062,248 0.7051 -5.41%
2020-03-18 0 2.220 2.210 2.220 2.200 2.350 7,361,000 16,732,777 2.2732 0.742 0.739 0.742 0.735 0.785 22,024,855 0.7597 -0.89%
2020-03-17 0 2.240 2.240 2.250 2.170 2.330 12,115,000 26,961,110 2.2254 0.749 0.749 0.752 0.725 0.779 36,249,303 0.7438 -2.18%
2020-03-16 0 2.290 2.290 2.300 2.290 2.370 10,691,000 24,748,050 2.3148 0.765 0.765 0.769 0.765 0.792 31,988,551 0.7737 -3.78%
2020-03-13 0 2.380 2.380 2.390 2.250 2.420 14,918,204 34,687,411 2.3252 0.795 0.795 0.799 0.752 0.809 44,636,772 0.7771 -3.25%
2020-03-12 0 2.460 2.460 2.470 2.460 2.560 10,402,014 25,805,533 2.4808 0.822 0.822 0.826 0.822 0.856 31,123,876 0.8291 -4.28%
2020-03-11 0 2.570 2.560 2.570 2.530 2.660 9,319,688 24,279,279 2.6052 0.859 0.856 0.859 0.846 0.889 27,885,447 0.8707 1.98%
2020-03-10 0 2.520 2.510 2.520 2.480 2.550 9,805,000 24,578,680 2.5067 0.842 0.839 0.842 0.829 0.852 29,337,549 0.8378 0.40%
2020-03-09 0 2.510 2.510 2.520 2.510 2.560 9,423,500 23,856,325 2.5316 0.839 0.839 0.842 0.839 0.856 28,196,063 0.8461 -3.46%
2020-03-06 0 2.600 2.600 2.610 2.580 2.680 3,882,500 10,139,390 2.6116 0.869 0.869 0.872 0.862 0.896 11,616,832 0.8728 -2.99%
2020-03-05 0 2.680 2.670 2.680 2.570 2.690 6,424,000 16,990,325 2.6448 0.896 0.892 0.896 0.859 0.899 19,221,256 0.8839 3.88%
2020-03-04 0 2.580 2.580 2.590 2.570 2.620 8,553,573 22,100,635 2.5838 0.862 0.862 0.866 0.859 0.876 25,593,154 0.8635 -0.77%
2020-03-03 0 2.600 2.600 2.610 2.590 2.680 9,257,000 24,249,646 2.6196 0.869 0.869 0.872 0.866 0.896 27,697,878 0.8755 -0.76%
2020-03-02 0 2.620 2.620 2.630 2.580 2.670 8,114,000 21,375,544 2.6344 0.876 0.876 0.879 0.862 0.892 24,277,907 0.8805 0.77%
2020-02-28 0 2.600 2.600 2.620 2.600 2.690 13,368,000 35,210,985 2.6340 0.869 0.869 0.876 0.869 0.899 39,998,405 0.8803 -3.70%
2020-02-27 0 2.700 2.700 2.730 2.680 2.730 5,886,200 15,866,140 2.6955 0.902 0.902 0.912 0.896 0.912 17,612,104 0.9009 0.37%
2020-02-26 0 2.690 2.690 2.700 2.670 2.760 8,417,000 22,761,177 2.7042 0.899 0.899 0.902 0.892 0.922 25,184,513 0.9038 -0.74%
2020-02-25 0 2.710 2.710 2.720 2.700 2.740 8,775,402 23,788,400 2.7108 0.906 0.906 0.909 0.902 0.916 26,256,888 0.9060 -1.09%
2020-02-24 0 2.740 2.740 2.750 2.730 2.800 11,436,611 31,420,394 2.7474 0.916 0.916 0.919 0.912 0.936 34,219,494 0.9182 -3.18%
2020-02-21 0 2.830 2.820 2.830 2.820 2.900 4,955,000 14,123,741 2.8504 0.946 0.942 0.946 0.942 0.969 14,825,860 0.9526 -2.08%
2020-02-20 0 2.890 2.890 2.900 2.840 2.910 5,276,000 15,196,885 2.8804 0.966 0.966 0.969 0.949 0.973 15,786,324 0.9627 1.05%
2020-02-19 0 2.860 2.860 2.870 2.830 2.880 4,157,704 11,854,112 2.8511 0.956 0.956 0.959 0.946 0.963 12,440,270 0.9529 -0.35%
2020-02-18 0 2.870 2.870 2.880 2.830 2.880 4,958,500 14,183,020 2.8603 0.959 0.959 0.963 0.946 0.963 14,836,332 0.9560 0.35%
2020-02-17 0 2.860 2.860 2.870 2.770 2.870 9,134,674 25,973,988 2.8434 0.956 0.956 0.959 0.926 0.959 27,331,866 0.9503 2.88%
2020-02-14 0 2.780 2.770 2.780 2.750 2.790 9,096,591 25,186,733 2.7688 0.929 0.926 0.929 0.919 0.932 27,217,918 0.9254 -0.71%
2020-02-13 0 2.800 2.790 2.800 2.760 2.840 10,222,037 28,564,187 2.7944 0.936 0.932 0.936 0.922 0.949 30,585,366 0.9339 -1.06%
2020-02-12 0 2.830 2.820 2.830 2.810 2.870 6,848,559 19,386,946 2.8308 0.946 0.942 0.946 0.939 0.959 20,491,580 0.9461 -1.05%
2020-02-11 0 2.860 2.850 2.860 2.780 2.880 6,589,414 18,765,784 2.8479 0.956 0.953 0.956 0.929 0.963 19,716,192 0.9518 2.88%
2020-02-10 0 2.780 2.770 2.780 2.750 2.790 5,811,000 16,130,740 2.7759 0.929 0.926 0.929 0.919 0.932 17,387,098 0.9277 -0.71%
2020-02-07 0 2.800 2.800 2.810 2.760 2.850 11,684,177 32,575,097 2.7880 0.936 0.936 0.939 0.922 0.953 34,960,237 0.9318 -2.44%
2020-02-06 0 2.870 2.860 2.870 2.800 2.880 5,765,707 16,445,189 2.8522 0.959 0.956 0.959 0.936 0.963 17,251,577 0.9533 2.87%
2020-02-05 0 2.790 2.790 2.800 2.770 2.850 4,496,528 12,579,103 2.7975 0.932 0.932 0.936 0.926 0.953 13,454,066 0.9350 -0.36%
2020-02-04 0 2.800 2.800 2.810 2.730 2.810 9,585,618 26,542,185 2.7690 0.936 0.936 0.939 0.912 0.939 28,681,136 0.9254 2.56%
2020-02-03 0 2.730 2.730 2.740 2.720 2.790 8,867,566 24,344,795 2.7454 0.912 0.912 0.916 0.909 0.932 26,532,652 0.9175 -2.50%
2020-01-31 0 2.800 2.800 2.810 2.800 2.850 5,857,500 16,480,713 2.8136 0.936 0.936 0.939 0.936 0.953 17,526,231 0.9403 0.36%
2020-01-30 0 2.790 2.780 2.790 2.770 2.870 6,785,500 19,073,445 2.8109 0.932 0.929 0.932 0.926 0.959 20,302,901 0.9394 -1.41%
2020-01-29 0 2.830 2.830 2.840 2.810 2.940 9,518,832 27,276,426 2.8655 0.946 0.946 0.949 0.939 0.983 28,481,306 0.9577 -7.82%
2020-01-24 0 3.070 3.060 3.070 2.990 3.080 2,203,500 6,671,835 3.0278 1.026 1.023 1.026 0.999 1.029 6,593,094 1.0119 1.66%
2020-01-23 0 3.020 3.010 3.020 2.990 3.120 8,862,750 27,045,225 3.0516 1.009 1.006 1.009 0.999 1.043 26,518,242 1.0199 -0.98%
2020-01-22 0 3.050 3.040 3.050 2.970 3.060 3,793,000 11,511,155 3.0348 1.019 1.016 1.019 0.993 1.023 11,349,039 1.0143 1.33%
2020-01-21 0 3.010 3.000 3.010 2.990 3.120 9,280,000 28,077,930 3.0256 1.006 1.003 1.006 0.999 1.043 27,766,696 1.0112 -4.44%
2020-01-20 0 3.150 3.140 3.150 3.120 3.200 3,752,333 11,856,147 3.1597 1.053 1.049 1.053 1.043 1.069 11,227,359 1.0560 -0.94%
2020-01-17 0 3.180 3.180 3.190 3.150 3.230 6,586,833 20,917,699 3.1757 1.063 1.063 1.066 1.053 1.080 19,708,469 1.0614 -1.55%
2020-01-16 0 3.230 3.210 3.230 3.200 3.290 4,729,862 15,284,097 3.2314 1.080 1.073 1.080 1.069 1.100 14,152,224 1.0800 -1.22%
2020-01-15 0 3.270 3.260 3.270 3.210 3.320 5,068,641 16,448,997 3.2452 1.093 1.090 1.093 1.073 1.110 15,165,885 1.0846 -1.51%
2020-01-14 0 3.320 3.310 3.320 3.250 3.350 8,287,736 27,350,923 3.3002 1.110 1.106 1.110 1.086 1.120 24,797,742 1.1030 1.53%
2020-01-13 0 3.270 3.250 3.270 3.200 3.290 7,259,843 23,501,048 3.2371 1.093 1.086 1.093 1.069 1.100 21,722,183 1.0819 0.31%
2020-01-10 0 3.260 3.250 3.260 3.220 3.330 3,750,032 12,190,755 3.2508 1.090 1.086 1.090 1.076 1.113 11,220,474 1.0865 -1.51%
2020-01-09 0 3.310 3.300 3.310 3.190 3.310 8,335,782 27,018,421 3.2413 1.106 1.103 1.106 1.066 1.106 24,941,501 1.0833 4.09%
2020-01-08 0 3.180 3.170 3.180 3.140 3.240 7,518,682 23,949,919 3.1854 1.063 1.059 1.063 1.049 1.083 22,496,655 1.0646 -3.05%
2020-01-07 0 3.280 3.270 3.290 3.250 3.340 5,439,500 17,924,365 3.2952 1.096 1.093 1.100 1.086 1.116 16,275,533 1.1013 0.61%
2020-01-06 0 3.260 3.260 3.270 3.200 3.290 9,021,232 29,296,286 3.2475 1.090 1.090 1.093 1.069 1.100 26,992,436 1.0854 -0.31%
2020-01-03 0 3.270 3.270 3.280 3.250 3.490 10,401,815 34,677,114 3.3338 1.093 1.093 1.096 1.086 1.166 31,123,280 1.1142 -5.22%
2020-01-02 0 3.450 3.440 3.450 3.170 3.450 18,510,625 62,039,411 3.3516 1.153 1.150 1.153 1.059 1.153 55,385,658 1.1201 9.18%
2019-12-31 0 3.160 3.160 3.170 3.130 3.200 2,737,000 8,687,905 3.1742 1.056 1.056 1.059 1.046 1.069 8,189,380 1.0609 0.00%
2019-12-30 0 3.160 3.160 3.170 3.110 3.190 4,150,463 13,079,678 3.1514 1.056 1.056 1.059 1.039 1.066 12,418,604 1.0532 0.32%
2019-12-27 0 3.150 3.140 3.150 3.110 3.190 7,477,168 23,596,114 3.1558 1.053 1.049 1.053 1.039 1.066 22,372,441 1.0547 2.61%
2019-12-24 0 3.070 3.060 3.070 3.050 3.100 1,828,391 5,611,715 3.0692 1.026 1.023 1.026 1.019 1.036 5,470,730 1.0258 -0.97%
2019-12-23 0 3.100 3.080 3.100 3.070 3.150 3,451,710 10,700,327 3.1000 1.036 1.029 1.036 1.026 1.053 10,327,865 1.0361 -1.90%
2019-12-20 0 3.160 3.150 3.160 3.100 3.230 6,207,109 19,622,799 3.1613 1.056 1.053 1.056 1.036 1.080 18,572,296 1.0566 0.00%
2019-12-19 0 3.160 3.150 3.160 3.110 3.160 4,392,286 13,799,636 3.1418 1.056 1.053 1.056 1.039 1.056 13,142,163 1.0500 0.00%
2019-12-18 0 3.160 3.150 3.160 3.140 3.200 3,223,041 10,174,501 3.1568 1.056 1.053 1.056 1.049 1.069 9,643,664 1.0550 -0.94%
2019-12-17 0 3.190 3.180 3.190 3.090 3.200 7,946,424 25,151,381 3.1651 1.066 1.063 1.066 1.033 1.069 23,776,502 1.0578 3.57%
2019-12-16 0 3.080 3.080 3.090 3.000 3.120 9,341,525 28,660,068 3.0680 1.029 1.029 1.033 1.003 1.043 27,950,785 1.0254 -0.65%
2019-12-13 0 3.100 3.100 3.110 2.980 3.100 24,304,752 74,283,320 3.0563 1.036 1.036 1.039 0.996 1.036 72,722,271 1.0215 6.16%
2019-12-12 0 2.920 2.910 2.920 2.900 2.940 2,436,540 7,110,405 2.9182 0.976 0.973 0.976 0.969 0.983 7,290,374 0.9753 0.34%
2019-12-11 0 2.910 2.910 2.920 2.860 3.020 11,364,519 33,424,687 2.9411 0.973 0.973 0.976 0.956 1.009 34,003,788 0.9830 2.11%
2019-12-10 0 2.850 2.850 2.860 2.840 2.870 6,715,750 19,174,365 2.8551 0.953 0.953 0.956 0.949 0.959 20,094,202 0.9542 -0.35%
2019-12-09 0 2.860 2.860 2.870 2.850 2.890 5,574,500 15,974,340 2.8656 0.956 0.956 0.959 0.953 0.966 16,679,467 0.9577 0.00%
2019-12-06 0 2.860 2.850 2.860 2.850 2.910 5,257,000 15,110,397 2.8743 0.956 0.953 0.956 0.953 0.973 15,729,474 0.9606 -1.04%
2019-12-05 0 2.890 2.880 2.890 2.860 2.910 2,567,628 7,412,874 2.8871 0.966 0.963 0.966 0.956 0.973 7,682,602 0.9649 1.76%
2019-12-04 0 2.840 2.840 2.850 2.830 2.910 3,726,017 10,640,872 2.8558 0.949 0.949 0.953 0.946 0.973 11,148,619 0.9545 -1.05%
2019-12-03 0 2.870 2.870 2.880 2.870 2.920 2,795,880 8,074,283 2.8879 0.959 0.959 0.963 0.959 0.976 8,365,555 0.9652 -0.35%
2019-12-02 0 2.880 2.880 2.900 2.880 2.930 3,007,650 8,703,030 2.8936 0.963 0.963 0.969 0.963 0.979 8,999,192 0.9671 -0.35%
2019-11-29 0 2.890 2.890 2.900 2.870 2.960 10,896,500 31,764,232 2.9151 0.966 0.966 0.969 0.959 0.989 32,603,428 0.9743 -1.37%
2019-11-28 0 2.930 2.930 2.940 2.900 2.950 2,898,737 8,500,224 2.9324 0.979 0.979 0.983 0.969 0.986 8,673,314 0.9800 -0.34%
2019-11-27 0 2.940 2.930 2.940 2.900 2.950 1,888,807 5,525,507 2.9254 0.983 0.979 0.983 0.969 0.986 5,651,501 0.9777 1.03%
2019-11-26 0 2.910 2.910 2.920 2.900 2.970 8,286,700 24,122,982 2.9110 0.973 0.973 0.976 0.969 0.993 24,794,643 0.9729 -1.02%
2019-11-25 0 2.940 2.930 2.940 2.870 2.960 2,780,000 8,136,595 2.9268 0.983 0.979 0.983 0.959 0.989 8,318,041 0.9782 2.80%
2019-11-22 0 2.860 2.860 2.870 2.840 2.890 4,554,000 13,000,540 2.8548 0.956 0.956 0.959 0.949 0.966 13,626,028 0.9541 -0.35%
2019-11-21 0 2.870 2.860 2.870 2.850 2.900 3,925,000 11,243,194 2.8645 0.959 0.956 0.959 0.953 0.969 11,743,996 0.9574 -2.05%
2019-11-20 0 2.930 2.920 2.930 2.900 2.970 3,945,500 11,567,795 2.9319 0.979 0.976 0.979 0.969 0.993 11,805,334 0.9799 -1.35%
2019-11-19 0 2.970 2.970 2.980 2.950 3.000 1,381,000 4,095,712 2.9658 0.993 0.993 0.996 0.986 1.003 4,132,091 0.9912 -0.34%
2019-11-18 0 2.980 2.980 2.990 2.920 2.980 3,816,000 11,286,115 2.9576 0.996 0.996 0.999 0.976 0.996 11,417,857 0.9885 2.76%
2019-11-15 0 2.900 2.890 2.900 2.870 2.950 2,560,075 7,399,998 2.8905 0.969 0.966 0.969 0.959 0.986 7,660,003 0.9661 -0.68%
2019-11-14 0 2.920 2.910 2.920 2.900 3.000 2,753,956 8,031,286 2.9163 0.976 0.973 0.976 0.969 1.003 8,240,114 0.9747 -2.01%
2019-11-13 0 2.980 2.970 2.980 2.930 3.010 3,413,840 10,104,980 2.9600 0.996 0.993 0.996 0.979 1.006 10,214,554 0.9893 -1.32%
2019-11-12 0 3.020 3.020 3.030 2.960 3.080 4,545,448 13,667,380 3.0068 1.009 1.009 1.013 0.989 1.029 13,600,439 1.0049 -0.33%
2019-11-11 0 3.030 3.020 3.030 3.000 3.170 3,615,000 11,019,915 3.0484 1.013 1.009 1.013 1.003 1.059 10,816,445 1.0188 -4.11%
2019-11-08 0 3.160 3.160 3.170 3.110 3.230 9,307,353 29,535,638 3.1734 1.056 1.056 1.059 1.039 1.080 27,848,539 1.0606 1.94%
2019-11-07 0 3.100 3.090 3.100 3.010 3.100 2,318,630 7,094,115 3.0596 1.036 1.033 1.036 1.006 1.036 6,937,575 1.0226 0.65%
2019-11-06 0 3.080 3.070 3.080 3.050 3.140 2,957,653 9,144,898 3.0919 1.029 1.026 1.029 1.019 1.049 8,849,596 1.0334 -0.65%
2019-11-05 0 3.100 3.090 3.100 3.030 3.110 5,604,500 17,274,755 3.0823 1.036 1.033 1.036 1.013 1.039 16,769,230 1.0301 1.64%
2019-11-04 0 3.050 3.040 3.050 2.980 3.050 5,890,341 17,855,733 3.0314 1.019 1.016 1.019 0.996 1.019 17,624,495 1.0131 2.35%
2019-11-01 0 2.980 2.970 2.980 2.920 3.000 2,964,000 8,787,657 2.9648 0.996 0.993 0.996 0.976 1.003 8,868,587 0.9909 1.36%
2019-10-31 0 2.940 2.920 2.940 2.900 3.040 3,921,000 11,610,262 2.9610 0.983 0.976 0.983 0.969 1.016 11,732,028 0.9896 -0.34%
2019-10-30 0 2.950 2.940 2.950 2.930 2.980 2,235,000 6,587,357 2.9474 0.986 0.983 0.986 0.979 0.996 6,687,346 0.9850 -1.01%
2019-10-29 0 2.980 2.970 2.980 2.940 2.980 3,146,312 9,335,556 2.9671 0.996 0.993 0.996 0.983 0.996 9,414,083 0.9917 0.68%
2019-10-28 0 2.960 2.950 2.960 2.940 2.990 1,273,500 3,767,088 2.9581 0.989 0.986 0.989 0.983 0.999 3,810,441 0.9886 0.34%
2019-10-25 0 2.950 2.940 2.950 2.940 2.990 2,295,500 6,774,808 2.9513 0.986 0.983 0.986 0.983 0.999 6,868,368 0.9864 -1.01%
2019-10-24 0 2.980 2.970 2.980 2.910 2.980 2,431,786 7,184,762 2.9545 0.996 0.993 0.996 0.973 0.996 7,276,149 0.9874 1.02%
2019-10-23 0 2.950 2.920 2.950 2.880 2.950 2,992,850 8,742,644 2.9212 0.986 0.976 0.986 0.963 0.986 8,954,909 0.9763 1.37%
2019-10-22 0 2.910 2.900 2.910 2.860 2.960 2,817,325 8,145,515 2.8912 0.973 0.969 0.973 0.956 0.989 8,429,721 0.9663 -0.34%
2019-10-21 0 2.920 2.900 2.920 2.870 2.920 1,715,000 4,966,460 2.8959 0.976 0.969 0.976 0.959 0.976 5,131,453 0.9678 0.34%
2019-10-18 0 2.910 2.900 2.910 2.880 2.930 1,612,935 4,681,826 2.9027 0.973 0.969 0.973 0.963 0.979 4,826,064 0.9701 -0.34%
2019-10-17 0 2.920 2.920 2.930 2.880 2.980 3,873,750 11,288,610 2.9141 0.976 0.976 0.979 0.963 0.996 11,590,651 0.9739 -2.67%
2019-10-16 0 3.000 2.990 3.000 2.970 3.040 3,030,186 9,090,903 3.0001 1.003 0.999 1.003 0.993 1.016 9,066,622 1.0027 0.00%
2019-10-15 0 3.000 2.990 3.000 2.970 3.080 7,328,370 22,134,003 3.0203 1.003 0.999 1.003 0.993 1.029 21,927,223 1.0094 0.00%
2019-10-14 0 3.000 2.990 3.000 2.960 3.050 6,450,500 19,380,201 3.0044 1.003 0.999 1.003 0.989 1.019 19,300,547 1.0041 2.04%
2019-10-11 0 2.940 2.940 2.950 2.880 2.980 5,547,656 16,288,642 2.9361 0.983 0.983 0.986 0.963 0.996 16,599,147 0.9813 2.08%
2019-10-10 0 2.880 2.870 2.880 2.760 2.920 3,870,000 11,048,945 2.8550 0.963 0.959 0.963 0.922 0.976 11,579,431 0.9542 4.35%
2019-10-09 0 2.760 2.760 2.780 2.740 2.780 2,742,910 7,568,906 2.7594 0.922 0.922 0.929 0.916 0.929 8,207,064 0.9222 -0.36%
2019-10-08 0 2.770 2.770 2.780 2.740 2.790 2,642,480 7,317,963 2.7694 0.926 0.926 0.929 0.916 0.932 7,906,567 0.9256 0.73%
2019-10-04 0 2.750 2.740 2.750 2.730 2.810 1,025,366 2,830,080 2.7601 0.919 0.916 0.919 0.912 0.939 3,067,999 0.9225 0.36%
2019-10-03 0 2.740 2.740 2.750 2.700 2.760 1,676,800 4,604,054 2.7457 0.916 0.916 0.919 0.902 0.922 5,017,155 0.9177 -0.36%
2019-10-02 0 2.750 2.740 2.750 2.740 2.780 3,365,800 9,278,425 2.7567 0.919 0.916 0.919 0.916 0.929 10,070,813 0.9213 -1.43%
2019-09-30 0 2.790 2.780 2.790 2.760 2.840 2,177,500 6,072,540 2.7888 0.932 0.929 0.932 0.922 0.949 6,515,300 0.9320 -0.71%
2019-09-27 0 2.810 2.810 2.820 2.790 2.840 1,094,029 3,076,420 2.8120 0.939 0.939 0.942 0.932 0.949 3,273,445 0.9398 0.72%
2019-09-26 0 2.790 2.790 2.800 2.780 2.850 4,949,000 13,898,952 2.8084 0.932 0.932 0.936 0.929 0.953 14,807,907 0.9386 -0.36%
2019-09-25 0 2.800 2.800 2.810 2.800 2.850 2,517,366 7,084,722 2.8143 0.936 0.936 0.939 0.936 0.953 7,532,213 0.9406 -2.10%
2019-09-24 0 2.860 2.860 2.870 2.830 2.890 3,823,800 10,916,853 2.8550 0.956 0.956 0.959 0.946 0.966 11,441,195 0.9542 -0.69%
2019-09-23 0 2.880 2.870 2.880 2.870 2.920 2,562,912 7,389,259 2.8831 0.963 0.959 0.963 0.959 0.976 7,668,491 0.9636 -1.71%
2019-09-20 0 2.930 2.920 2.930 2.900 2.940 4,996,815 14,609,574 2.9238 0.979 0.976 0.979 0.969 0.983 14,950,975 0.9772 -0.34%
2019-09-19 0 2.940 2.930 2.940 2.920 3.020 5,138,411 15,152,858 2.9489 0.983 0.979 0.983 0.976 1.009 15,374,644 0.9856 -2.65%
2019-09-18 0 3.020 3.010 3.020 2.980 3.030 3,803,522 11,440,303 3.0078 1.009 1.006 1.009 0.996 1.013 11,380,522 1.0053 0.33%
2019-09-17 0 3.010 3.000 3.010 2.950 3.050 6,312,717 18,906,898 2.9950 1.006 1.003 1.006 0.986 1.019 18,888,286 1.0010 -1.63%
2019-09-16 0 3.060 3.040 3.060 3.000 3.090 3,654,500 11,125,675 3.0444 1.023 1.016 1.023 1.003 1.033 10,934,633 1.0175 -1.29%
2019-09-13 0 3.100 3.090 3.100 3.000 3.110 4,047,094 12,493,289 3.0870 1.036 1.033 1.036 1.003 1.039 12,109,314 1.0317 0.65%
2019-09-12 0 3.080 3.070 3.080 3.010 3.150 6,353,500 19,480,077 3.0660 1.029 1.026 1.029 1.006 1.053 19,010,313 1.0247 1.32%
2019-09-11 0 3.040 3.040 3.050 2.900 3.050 9,100,008 27,307,276 3.0008 1.016 1.016 1.019 0.969 1.019 27,228,142 1.0029 4.11%
2019-09-10 0 2.920 2.920 2.930 2.830 2.930 3,794,000 10,965,645 2.8903 0.976 0.976 0.979 0.946 0.979 11,352,031 0.9660 0.34%
2019-09-09 0 2.910 2.910 2.920 2.880 2.960 3,915,500 11,426,510 2.9183 0.973 0.973 0.976 0.963 0.989 11,715,571 0.9753 -0.34%
2019-09-06 0 2.920 2.910 2.920 2.880 2.940 5,013,493 14,653,502 2.9228 0.976 0.973 0.976 0.963 0.983 15,000,877 0.9768 1.04%
2019-09-05 0 2.890 2.880 2.890 2.820 2.900 7,806,250 22,446,730 2.8755 0.966 0.963 0.966 0.942 0.969 23,357,088 0.9610 2.48%
2019-09-04 0 2.820 2.820 2.830 2.700 2.830 5,734,536 15,920,144 2.7762 0.942 0.942 0.946 0.902 0.946 17,158,310 0.9278 3.30%
2019-09-03 0 2.730 2.730 2.740 2.730 2.810 4,040,287 11,147,594 2.7591 0.912 0.912 0.916 0.912 0.939 12,088,946 0.9221 -2.50%
2019-09-02 0 2.800 2.790 2.800 2.760 2.870 3,147,500 8,840,240 2.8087 0.936 0.932 0.936 0.922 0.959 9,417,638 0.9387 0.00%
2019-08-30 0 2.800 2.800 2.810 2.770 2.830 3,176,504 8,894,693 2.8002 0.936 0.936 0.939 0.926 0.946 9,504,421 0.9358 0.72%
2019-08-29 0 2.780 2.760 2.780 2.720 2.790 2,976,500 8,211,465 2.7588 0.929 0.922 0.929 0.909 0.932 8,905,988 0.9220 1.46%
2019-08-28 0 2.740 2.740 2.750 2.740 2.780 2,176,950 6,008,939 2.7603 0.916 0.916 0.919 0.916 0.929 6,513,654 0.9225 -1.08%
2019-08-27 0 2.770 2.760 2.770 2.710 2.770 6,183,414 17,079,367 2.7621 0.926 0.922 0.926 0.906 0.926 18,501,399 0.9231 2.21%
2019-08-26 0 2.710 2.700 2.710 2.680 2.750 4,287,000 11,625,431 2.7118 0.906 0.902 0.906 0.896 0.919 12,827,137 0.9063 -3.56%
2019-08-23 0 2.810 2.810 2.820 2.750 2.850 4,546,000 12,736,215 2.8016 0.939 0.939 0.942 0.919 0.953 13,602,091 0.9363 1.44%
2019-08-22 0 2.770 2.770 2.780 2.750 2.800 2,856,700 7,932,023 2.7766 0.926 0.926 0.929 0.919 0.936 8,547,535 0.9280 0.73%
2019-08-21 0 2.750 2.750 2.760 2.740 2.800 2,937,206 8,136,113 2.7700 0.919 0.919 0.922 0.916 0.936 8,788,417 0.9258 -0.36%
2019-08-20 0 2.760 2.750 2.760 2.760 2.840 2,836,000 7,922,606 2.7936 0.922 0.919 0.922 0.922 0.949 8,485,598 0.9337 -1.08%
2019-08-19 0 2.790 2.790 2.800 2.700 2.820 4,515,350 12,638,620 2.7990 0.932 0.932 0.936 0.902 0.942 13,510,383 0.9355 3.72%
2019-08-16 0 2.690 2.690 2.700 2.660 2.730 2,685,000 7,242,572 2.6974 0.899 0.899 0.902 0.889 0.912 8,033,791 0.9015 1.51%
2019-08-15 0 2.650 2.650 2.660 2.630 2.680 4,213,439 11,166,836 2.6503 0.886 0.886 0.889 0.879 0.896 12,607,035 0.8858 -1.12%
2019-08-14 0 2.680 2.680 2.690 2.670 2.750 5,215,500 14,060,622 2.6959 0.896 0.896 0.899 0.892 0.919 15,605,302 0.9010 0.75%
2019-08-13 0 2.660 2.660 2.670 2.660 2.720 4,962,841 13,286,749 2.6772 0.889 0.889 0.892 0.889 0.909 14,849,321 0.8948 -2.92%
2019-08-12 0 2.740 2.740 2.750 2.730 2.800 1,836,500 5,049,500 2.7495 0.916 0.916 0.919 0.912 0.936 5,494,993 0.9189 0.00%
2019-08-09 0 2.740 2.740 2.750 2.740 2.860 4,832,500 13,420,111 2.7771 0.916 0.916 0.919 0.916 0.956 14,459,328 0.9281 -3.52%
2019-08-08 0 2.840 2.840 2.850 2.710 2.890 7,369,500 20,792,985 2.8215 0.949 0.949 0.953 0.906 0.966 22,050,288 0.9430 4.41%
2019-08-07 0 2.720 2.720 2.730 2.700 2.740 3,866,966 10,511,133 2.7182 0.909 0.909 0.912 0.902 0.916 11,570,352 0.9085 1.12%
2019-08-06 0 2.690 2.690 2.700 2.650 2.720 6,558,058 17,620,358 2.6868 0.899 0.899 0.902 0.886 0.909 19,622,371 0.8980 -0.37%
2019-08-05 0 2.700 2.700 2.710 2.700 2.750 5,187,697 14,108,280 2.7196 0.902 0.902 0.906 0.902 0.919 15,522,113 0.9089 -1.82%
2019-08-02 0 2.750 2.750 2.760 2.750 2.850 11,564,500 32,208,545 2.7851 0.919 0.919 0.922 0.919 0.953 34,602,151 0.9308 -3.85%
2019-08-01 0 2.860 2.860 2.870 2.860 2.930 4,387,000 12,681,527 2.8907 0.956 0.956 0.959 0.956 0.979 13,126,347 0.9661 -2.72%
2019-07-31 0 2.940 2.930 2.940 2.880 2.950 2,292,500 6,690,182 2.9183 0.983 0.979 0.983 0.963 0.986 6,859,391 0.9753 1.03%
2019-07-30 0 2.910 2.910 2.920 2.910 2.940 2,706,000 7,901,064 2.9198 0.973 0.973 0.976 0.973 0.983 8,096,625 0.9758 -1.02%
2019-07-29 0 2.940 2.940 2.950 2.910 3.000 3,378,110 9,919,892 2.9365 0.983 0.983 0.986 0.973 1.003 10,107,646 0.9814 -1.34%
2019-07-26 0 2.980 2.980 2.990 2.980 3.040 5,272,491 15,850,755 3.0063 0.996 0.996 0.999 0.996 1.016 15,775,825 1.0047 -2.61%
2019-07-25 0 3.060 3.050 3.060 3.020 3.070 3,344,091 10,174,777 3.0426 1.023 1.019 1.023 1.009 1.026 10,005,858 1.0169 0.00%
2019-07-24 0 3.060 3.040 3.060 3.030 3.110 2,428,575 7,462,458 3.0728 1.023 1.016 1.023 1.013 1.039 7,266,541 1.0270 -0.33%
2019-07-23 0 3.070 3.060 3.070 3.070 3.120 1,805,100 5,571,752 3.0867 1.026 1.023 1.026 1.026 1.043 5,401,041 1.0316 0.00%
2019-07-22 0 3.070 3.070 3.080 3.070 3.150 2,885,500 8,956,755 3.1041 1.026 1.026 1.029 1.026 1.053 8,633,707 1.0374 -2.23%
2019-07-19 0 3.140 3.120 3.140 3.040 3.170 6,462,910 20,218,312 3.1284 1.049 1.043 1.049 1.016 1.059 19,337,679 1.0455 3.63%
2019-07-18 0 3.030 3.020 3.030 3.020 3.110 2,001,500 6,127,360 3.0614 1.013 1.009 1.013 1.009 1.039 5,988,690 1.0232 -1.30%
2019-07-17 0 3.070 3.070 3.080 3.030 3.110 3,281,000 10,032,490 3.0578 1.026 1.026 1.029 1.013 1.039 9,817,083 1.0219 -0.65%
2019-07-16 0 3.090 3.080 3.090 3.020 3.110 3,336,000 10,280,812 3.0818 1.033 1.029 1.033 1.009 1.039 9,981,649 1.0300 2.32%
2019-07-15 0 3.020 3.020 3.030 2.950 3.030 2,019,457 6,060,481 3.0010 1.009 1.009 1.013 0.986 1.013 6,042,419 1.0030 0.67%
2019-07-12 0 3.000 3.000 3.010 3.000 3.060 2,849,000 8,615,725 3.0241 1.003 1.003 1.006 1.003 1.023 8,524,495 1.0107 -1.64%
2019-07-11 0 3.050 3.040 3.050 3.010 3.100 1,886,881 5,780,154 3.0633 1.019 1.016 1.019 1.006 1.036 5,645,738 1.0238 0.33%
2019-07-10 0 3.040 3.030 3.040 3.010 3.080 1,798,500 5,469,635 3.0412 1.016 1.013 1.016 1.006 1.029 5,381,293 1.0164 0.33%
2019-07-09 0 3.030 3.030 3.050 2.970 3.070 3,800,000 11,467,275 3.0177 1.013 1.013 1.019 0.993 1.026 11,369,983 1.0086 -1.30%
2019-07-08 0 3.070 3.060 3.070 3.020 3.150 4,024,920 12,343,873 3.0669 1.026 1.023 1.026 1.009 1.053 12,042,967 1.0250 -1.92%
2019-07-05 0 3.130 3.130 3.140 3.110 3.230 6,473,466 20,426,406 3.1554 1.046 1.046 1.049 1.039 1.080 19,369,264 1.0546 -0.63%
2019-07-04 0 3.150 3.140 3.150 3.060 3.220 11,011,015 34,827,000 3.1629 1.053 1.049 1.053 1.023 1.076 32,946,068 1.0571 2.27%
2019-07-03 0 3.080 3.070 3.080 3.050 3.150 3,871,601 11,929,947 3.0814 1.029 1.026 1.029 1.019 1.053 11,584,221 1.0298 -0.96%
2019-07-02 0 3.110 3.110 3.120 3.090 3.130 6,133,652 19,069,612 3.1090 1.039 1.039 1.043 1.033 1.046 18,352,506 1.0391 1.97%
2019-06-28 0 3.050 3.040 3.050 3.000 3.100 4,948,289 15,050,736 3.0416 1.019 1.016 1.019 1.003 1.036 14,805,780 1.0165 -0.33%
2019-06-27 0 3.060 3.050 3.060 3.030 3.110 6,412,901 19,647,872 3.0638 1.023 1.019 1.023 1.013 1.039 19,188,047 1.0240 -0.33%
2019-06-26 0 3.070 3.070 3.080 3.010 3.080 2,482,000 7,549,565 3.0417 1.026 1.026 1.029 1.006 1.029 7,426,394 1.0166 0.66%
2019-06-25 0 3.050 3.040 3.050 2.990 3.100 4,823,000 14,638,268 3.0351 1.019 1.016 1.019 0.999 1.036 14,430,903 1.0144 -2.24%
2019-06-24 0 3.120 3.110 3.120 3.040 3.130 3,458,000 10,750,560 3.1089 1.043 1.039 1.043 1.016 1.046 10,346,685 1.0390 -0.64%
2019-06-21 0 3.140 3.130 3.140 3.050 3.140 6,355,370 19,794,754 3.1147 1.049 1.046 1.049 1.019 1.049 19,015,908 1.0410 1.62%
2019-06-20 0 3.090 3.080 3.090 3.030 3.090 3,939,000 12,090,674 3.0695 1.033 1.029 1.033 1.013 1.033 11,785,885 1.0259 1.98%
2019-06-19 0 3.030 3.020 3.030 2.990 3.060 5,561,500 16,836,220 3.0273 1.013 1.009 1.013 0.999 1.023 16,640,569 1.0118 3.77%
2019-06-18 0 2.920 2.910 2.920 2.870 2.930 2,210,420 6,430,598 2.9092 0.976 0.973 0.976 0.959 0.979 6,613,800 0.9723 1.74%
2019-06-17 0 2.870 2.870 2.880 2.870 2.930 2,363,000 6,831,472 2.8910 0.959 0.959 0.963 0.959 0.979 7,070,334 0.9662 -0.35%
2019-06-14 0 2.880 2.880 2.890 2.870 2.940 3,183,416 9,216,342 2.8951 0.963 0.963 0.966 0.959 0.983 9,525,102 0.9676 -1.03%
2019-06-13 0 2.910 2.910 2.920 2.890 2.970 3,133,147 9,153,609 2.9215 0.973 0.973 0.976 0.966 0.993 9,374,692 0.9764 -1.02%
2019-06-12 0 2.940 2.930 2.940 2.900 3.000 3,601,848 10,552,291 2.9297 0.983 0.979 0.983 0.969 1.003 10,777,093 0.9791 -2.33%
2019-06-11 0 3.010 3.000 3.010 2.930 3.030 6,575,522 19,618,536 2.9836 1.006 1.003 1.006 0.979 1.013 19,674,625 0.9971 3.08%
2019-06-10 0 2.920 2.910 2.920 2.870 2.940 4,342,297 12,684,066 2.9210 0.976 0.973 0.976 0.959 0.983 12,992,591 0.9763 2.82%
2019-06-06 0 2.840 2.840 2.850 2.840 2.890 2,394,350 6,826,751 2.8512 0.949 0.949 0.953 0.949 0.966 7,164,137 0.9529 -0.70%
2019-06-05 0 2.860 2.860 2.870 2.860 2.910 2,681,415 7,724,047 2.8806 0.956 0.956 0.959 0.956 0.973 8,023,064 0.9627 0.70%
2019-06-04 0 2.840 2.830 2.840 2.830 2.960 6,043,400 17,257,130 2.8555 0.949 0.946 0.949 0.946 0.989 18,082,463 0.9544 -2.74%
2019-06-03 0 2.920 2.910 2.920 2.860 2.920 6,207,500 17,951,582 2.8919 0.976 0.973 0.976 0.956 0.976 18,573,466 0.9665 1.04%
2019-05-31 0 2.890 2.880 2.890 2.850 2.910 6,847,427 19,689,950 2.8755 0.966 0.963 0.966 0.953 0.973 20,488,193 0.9610 0.00%
2019-05-30 0 2.890 2.890 2.900 2.890 2.960 5,155,000 15,017,914 2.9133 0.966 0.966 0.969 0.966 0.989 15,424,280 0.9737 -0.34%
2019-05-29 0 2.900 2.890 2.900 2.900 3.030 8,328,400 24,413,877 2.9314 0.969 0.966 0.969 0.969 1.013 24,919,413 0.9797 -5.54%
2019-05-28 0 3.070 3.060 3.070 2.910 3.070 12,544,582 37,971,901 3.0270 1.026 1.023 1.026 0.973 1.026 37,534,655 1.0116 4.42%
2019-05-27 0 2.940 2.940 2.950 2.860 2.950 3,591,500 10,441,395 2.9073 0.983 0.983 0.986 0.956 0.986 10,746,130 0.9716 3.16%
2019-05-24 0 2.850 2.850 2.860 2.830 2.910 4,991,800 14,246,571 2.8540 0.953 0.953 0.956 0.946 0.973 14,935,969 0.9538 -1.04%
2019-05-23 0 2.880 2.870 2.880 2.840 2.920 5,545,702 15,979,271 2.8814 0.963 0.959 0.963 0.949 0.976 16,593,300 0.9630 -1.37%
2019-05-22 0 2.920 2.920 2.930 2.920 2.990 3,789,000 11,171,955 2.9485 0.976 0.976 0.979 0.976 0.999 11,337,070 0.9854 -1.02%
2019-05-21 0 2.950 2.950 2.960 2.900 2.990 3,492,050 10,332,901 2.9590 0.986 0.986 0.989 0.969 0.999 10,448,566 0.9889 1.03%
2019-05-20 0 2.920 2.920 2.930 2.900 3.030 5,057,277 14,901,130 2.9465 0.976 0.976 0.979 0.969 1.013 15,131,883 0.9848 -2.67%
2019-05-17 0 3.000 2.990 3.000 3.000 3.090 5,242,500 15,831,235 3.0198 1.003 0.999 1.003 1.003 1.033 15,686,089 1.0093 -2.28%
2019-05-16 0 3.070 3.070 3.080 3.050 3.120 5,295,693 16,308,560 3.0796 1.026 1.026 1.029 1.019 1.043 15,845,248 1.0292 -0.65%
2019-05-15 0 3.090 3.080 3.090 3.060 3.140 6,337,010 19,651,032 3.1010 1.033 1.029 1.033 1.023 1.049 18,960,973 1.0364 0.65%
2019-05-14 0 3.070 3.060 3.070 3.000 3.120 20,413,180 62,164,736 3.0453 1.026 1.023 1.026 1.003 1.043 61,078,294 1.0178 -5.25%
2019-05-10 0 3.240 3.230 3.240 3.180 3.290 7,046,200 22,819,956 3.2386 1.083 1.080 1.083 1.063 1.100 21,082,941 1.0824 2.53%
2019-05-09 0 3.160 3.150 3.160 3.120 3.320 10,256,734 32,605,215 3.1789 1.056 1.053 1.056 1.043 1.110 30,689,183 1.0624 -4.53%
2019-05-08 0 3.310 3.310 3.330 3.300 3.350 5,485,630 18,251,889 3.3272 1.106 1.106 1.113 1.103 1.120 16,413,559 1.1120 -1.19%
2019-05-07 0 3.350 3.350 3.360 3.300 3.430 6,378,821 21,382,536 3.3521 1.120 1.120 1.123 1.103 1.146 19,086,076 1.1203 -0.59%
2019-05-06 0 3.370 3.360 3.370 3.310 3.500 10,469,040 35,477,767 3.3888 1.126 1.123 1.126 1.106 1.170 31,324,424 1.1326 -7.92%
2019-05-03 0 3.660 3.650 3.660 3.550 3.680 2,868,859 10,416,326 3.6308 1.223 1.220 1.223 1.186 1.230 8,583,916 1.2135 0.83%
2019-05-02 0 3.630 3.630 3.640 3.600 3.700 6,445,106 23,368,310 3.6257 1.213 1.213 1.217 1.203 1.237 19,284,408 1.2118 -0.55%
2019-04-30 0 3.650 3.640 3.650 3.530 3.700 8,765,955 31,796,988 3.6273 1.220 1.217 1.220 1.180 1.237 26,228,622 1.2123 1.11%
2019-04-29 0 3.610 3.610 3.620 3.610 3.750 4,489,130 16,392,745 3.6517 1.207 1.207 1.210 1.207 1.253 13,431,930 1.2204 0.00%
2019-04-26 0 3.610 3.610 3.620 3.580 3.700 5,408,950 19,499,655 3.6051 1.207 1.207 1.210 1.196 1.237 16,184,124 1.2049 -0.82%
2019-04-25 0 3.640 3.640 3.650 3.640 3.820 5,958,845 22,025,842 3.6963 1.217 1.217 1.220 1.217 1.277 17,829,466 1.2354 -4.46%
2019-04-24 0 3.810 3.790 3.810 3.760 3.890 10,517,000 40,023,272 3.8056 1.273 1.267 1.273 1.257 1.300 31,467,925 1.2719 0.26%
2019-04-23 0 3.800 3.780 3.800 3.670 3.840 18,486,250 70,107,425 3.7924 1.270 1.263 1.270 1.227 1.283 55,312,725 1.2675 0.53%
2019-04-18 0 3.780 3.760 3.780 3.720 3.840 16,913,500 64,090,875 3.7893 1.263 1.257 1.263 1.243 1.283 50,606,899 1.2664 1.89%
2019-04-17 0 3.710 3.700 3.710 3.690 3.790 11,385,300 42,636,954 3.7449 1.240 1.237 1.240 1.233 1.267 34,065,966 1.2516 0.27%
2019-04-16 0 3.700 3.700 3.710 3.650 3.740 2,831,788 10,484,841 3.7026 1.237 1.237 1.240 1.220 1.250 8,472,995 1.2374 -0.80%
2019-04-15 0 3.730 3.730 3.740 3.680 3.860 12,460,385 46,949,130 3.7679 1.247 1.247 1.250 1.230 1.290 37,282,729 1.2593 -1.06%
2019-04-12 0 3.770 3.770 3.780 3.520 3.810 9,045,199 33,891,341 3.7469 1.260 1.260 1.263 1.176 1.273 27,064,148 1.2523 2.17%
2019-04-11 0 3.690 3.680 3.690 3.660 3.850 12,537,958 46,776,096 3.7308 1.233 1.230 1.233 1.223 1.287 37,514,836 1.2469 -2.12%
2019-04-10 0 3.770 3.760 3.770 3.690 3.780 10,367,500 38,778,065 3.7403 1.260 1.257 1.260 1.233 1.263 31,020,606 1.2501 -0.79%
2019-04-09 0 3.800 3.780 3.800 3.710 3.820 8,608,075 32,408,300 3.7649 1.270 1.263 1.270 1.240 1.277 25,756,229 1.2583 0.26%
2019-04-08 0 3.790 3.770 3.790 3.670 3.880 19,485,300 72,909,493 3.7418 1.267 1.260 1.267 1.227 1.297 58,301,984 1.2505 -2.07%
2019-04-04 0 3.870 3.860 3.870 3.690 3.940 37,463,806 142,507,360 3.8039 1.293 1.290 1.293 1.233 1.317 112,095,488 1.2713 -1.53%
2019-04-03 0 3.930 3.910 3.930 3.340 3.970 64,622,726 241,232,499 3.7329 1.313 1.307 1.313 1.116 1.327 193,357,717 1.2476 14.91%
2019-04-02 0 3.420 3.410 3.420 3.390 3.440 11,967,843 40,846,957 3.4131 1.143 1.140 1.143 1.133 1.150 35,808,994 1.1407 0.88%
2019-04-01 0 3.390 3.380 3.390 3.250 3.420 14,632,354 49,298,401 3.3691 1.133 1.130 1.133 1.086 1.143 43,781,480 1.1260 3.99%
2019-03-29 0 3.260 3.250 3.260 3.190 3.290 9,121,650 29,747,356 3.2612 1.090 1.086 1.090 1.066 1.100 27,292,897 1.0899 2.19%
2019-03-28 0 3.190 3.180 3.190 3.130 3.230 8,809,912 28,119,771 3.1918 1.066 1.063 1.066 1.046 1.080 26,360,146 1.0668 0.63%
2019-03-27 0 3.170 3.170 3.180 3.120 3.200 7,501,229 23,704,365 3.1601 1.059 1.059 1.063 1.043 1.069 22,444,434 1.0561 1.28%
2019-03-26 0 3.130 3.110 3.130 3.050 3.240 14,693,432 45,608,702 3.1040 1.046 1.039 1.046 1.019 1.083 43,964,231 1.0374 1.62%
2019-03-25 0 3.080 3.070 3.080 3.070 3.160 5,211,925 16,090,835 3.0873 1.029 1.026 1.029 1.026 1.056 15,594,606 1.0318 -2.84%
2019-03-22 0 3.170 3.140 3.170 3.120 3.190 5,747,500 18,137,510 3.1557 1.059 1.049 1.059 1.043 1.066 17,197,100 1.0547 1.60%
2019-03-21 0 3.120 3.120 3.130 3.110 3.200 3,294,713 10,354,718 3.1428 1.043 1.043 1.046 1.039 1.069 9,858,114 1.0504 -0.32%
2019-03-20 0 3.130 3.120 3.130 3.110 3.170 4,155,850 13,006,658 3.1297 1.046 1.043 1.046 1.039 1.059 12,434,723 1.0460 -0.63%
2019-03-19 0 3.150 3.140 3.150 3.140 3.190 3,576,500 11,276,940 3.1531 1.053 1.049 1.053 1.049 1.066 10,701,249 1.0538 0.32%
2019-03-18 0 3.140 3.140 3.160 3.070 3.170 5,840,004 18,222,557 3.1203 1.049 1.049 1.056 1.026 1.059 17,473,881 1.0428 1.29%
2019-03-15 0 3.100 3.090 3.100 3.080 3.190 6,362,879 19,890,323 3.1260 1.036 1.033 1.036 1.029 1.066 19,038,376 1.0447 0.65%
2019-03-14 0 3.080 3.070 3.080 3.060 3.140 3,924,964 12,114,110 3.0864 1.029 1.026 1.029 1.023 1.049 11,743,888 1.0315 -1.28%
2019-03-13 0 3.120 3.110 3.120 3.100 3.170 5,053,823 15,796,874 3.1257 1.043 1.039 1.043 1.036 1.059 15,121,548 1.0447 -1.89%
2019-03-12 0 3.180 3.170 3.180 3.150 3.240 7,473,867 23,831,731 3.1887 1.063 1.059 1.063 1.053 1.083 22,362,564 1.0657 -0.31%
2019-03-11 0 3.190 3.190 3.210 3.080 3.210 6,823,500 21,610,985 3.1671 1.066 1.066 1.073 1.029 1.073 20,416,601 1.0585 2.24%
2019-03-08 0 3.120 3.110 3.120 3.030 3.360 17,727,005 56,082,836 3.1637 1.043 1.039 1.043 1.013 1.123 53,040,988 1.0573 -7.42%
2019-03-07 0 3.370 3.350 3.370 3.330 3.440 6,951,880 23,489,509 3.3789 1.126 1.120 1.126 1.113 1.150 20,800,726 1.1293 -1.75%
2019-03-06 0 3.430 3.420 3.430 3.380 3.470 7,649,155 26,060,733 3.4070 1.146 1.143 1.146 1.130 1.160 22,887,044 1.1387 0.29%
2019-03-05 0 3.420 3.410 3.430 3.390 3.450 5,276,011 17,992,500 3.4102 1.143 1.140 1.146 1.133 1.153 15,786,357 1.1397 0.00%
2019-03-04 0 3.420 3.400 3.420 3.400 3.490 10,969,000 37,832,997 3.4491 1.143 1.136 1.143 1.136 1.166 32,820,355 1.1527 0.29%
2019-03-01 0 3.410 3.410 3.420 3.360 3.450 9,709,000 32,998,992 3.3988 1.140 1.140 1.143 1.123 1.153 29,050,308 1.1359 -0.29%
2019-02-28 0 3.420 3.420 3.440 3.390 3.470 12,132,848 41,765,086 3.4423 1.143 1.143 1.150 1.133 1.160 36,302,706 1.1505 0.88%
2019-02-27 0 3.390 3.380 3.390 3.360 3.500 10,245,008 35,215,132 3.4373 1.133 1.130 1.133 1.123 1.170 30,654,098 1.1488 -2.02%
2019-02-26 0 3.460 3.450 3.460 3.410 3.530 15,230,076 52,982,889 3.4788 1.156 1.153 1.156 1.140 1.180 45,569,924 1.1627 -0.86%
2019-02-25 0 3.490 3.480 3.490 3.280 3.490 21,505,500 73,868,175 3.4349 1.166 1.163 1.166 1.096 1.166 64,346,626 1.1480 5.76%
2019-02-22 0 3.300 3.300 3.310 3.220 3.310 8,853,875 29,038,295 3.2797 1.103 1.103 1.106 1.076 1.106 26,491,687 1.0961 1.23%
2019-02-21 0 3.260 3.250 3.260 3.200 3.280 9,674,500 31,392,695 3.2449 1.090 1.086 1.090 1.069 1.096 28,947,080 1.0845 0.93%
2019-02-20 0 3.230 3.220 3.230 3.180 3.250 8,843,571 28,445,940 3.2166 1.080 1.076 1.080 1.063 1.086 26,460,857 1.0750 0.62%
2019-02-19 0 3.210 3.200 3.210 3.130 3.270 11,029,000 35,360,182 3.2061 1.073 1.069 1.073 1.046 1.093 32,999,881 1.0715 0.31%
2019-02-18 0 3.200 3.200 3.210 3.180 3.250 5,199,275 16,693,798 3.2108 1.069 1.069 1.073 1.063 1.086 15,556,755 1.0731 0.31%
2019-02-15 0 3.190 3.180 3.190 3.160 3.270 5,097,650 16,282,859 3.1942 1.066 1.063 1.066 1.056 1.093 15,252,683 1.0675 -2.45%
2019-02-14 0 3.270 3.270 3.290 3.210 3.320 8,536,548 27,974,163 3.2770 1.093 1.093 1.100 1.073 1.110 25,542,213 1.0952 1.55%
2019-02-13 0 3.220 3.210 3.220 3.160 3.240 6,359,047 20,427,815 3.2124 1.076 1.073 1.076 1.056 1.083 19,026,910 1.0736 1.26%
2019-02-12 0 3.180 3.170 3.180 3.140 3.200 7,516,687 23,809,542 3.1676 1.063 1.059 1.063 1.049 1.069 22,490,686 1.0586 -0.31%
2019-02-11 0 3.190 3.180 3.190 3.150 3.200 3,278,745 10,419,224 3.1778 1.066 1.063 1.066 1.053 1.069 9,810,336 1.0621 -0.62%
2019-02-08 0 3.210 3.200 3.210 3.160 3.250 4,935,086 15,845,554 3.2108 1.073 1.069 1.073 1.056 1.086 14,766,275 1.0731 -0.31%
2019-02-04 0 3.220 3.200 3.220 3.180 3.250 2,126,000 6,827,630 3.2115 1.076 1.069 1.076 1.063 1.086 6,361,207 1.0733 0.00%
2019-02-01 0 3.220 3.210 3.220 3.150 3.230 7,787,750 24,918,172 3.1997 1.076 1.073 1.076 1.053 1.080 23,301,734 1.0694 1.90%
2019-01-31 0 3.160 3.150 3.160 3.130 3.200 3,639,750 11,508,550 3.1619 1.056 1.053 1.056 1.046 1.069 10,890,499 1.0568 1.28%
2019-01-30 0 3.120 3.110 3.120 3.090 3.140 4,623,000 14,411,755 3.1174 1.043 1.039 1.043 1.033 1.049 13,832,483 1.0419 -0.64%
2019-01-29 0 3.140 3.130 3.140 3.100 3.160 4,994,200 15,642,915 3.1322 1.049 1.046 1.049 1.036 1.056 14,943,150 1.0468 -0.95%
2019-01-28 0 3.170 3.160 3.170 3.150 3.250 4,745,000 15,199,072 3.2032 1.059 1.056 1.059 1.053 1.086 14,197,519 1.0705 -0.94%
2019-01-25 0 3.200 3.190 3.200 3.140 3.220 3,907,000 12,436,685 3.1832 1.069 1.066 1.069 1.049 1.076 11,690,138 1.0639 0.95%
2019-01-24 0 3.170 3.150 3.170 3.120 3.170 3,024,849 9,532,742 3.1515 1.059 1.053 1.059 1.043 1.059 9,050,653 1.0533 0.96%
2019-01-23 0 3.140 3.130 3.140 3.120 3.230 4,498,869 14,147,331 3.1446 1.049 1.046 1.049 1.043 1.080 13,461,070 1.0510 -2.48%
2019-01-22 0 3.220 3.190 3.220 3.150 3.240 5,680,000 18,228,640 3.2093 1.076 1.066 1.076 1.053 1.083 16,995,133 1.0726 -0.92%
2019-01-21 0 3.250 3.240 3.250 3.190 3.250 4,893,882 15,781,595 3.2248 1.086 1.083 1.086 1.066 1.086 14,642,989 1.0778 2.52%
2019-01-18 0 3.170 3.160 3.170 3.150 3.200 2,770,575 8,782,674 3.1700 1.059 1.056 1.059 1.053 1.069 8,289,840 1.0595 0.00%
2019-01-17 0 3.170 3.160 3.170 3.150 3.200 3,224,002 10,231,216 3.1735 1.059 1.056 1.059 1.053 1.069 9,646,539 1.0606 0.32%
2019-01-16 0 3.160 3.150 3.160 3.110 3.160 3,310,000 10,377,175 3.1351 1.056 1.053 1.056 1.039 1.056 9,903,854 1.0478 -0.32%
2019-01-15 0 3.170 3.150 3.170 3.130 3.200 7,905,764 24,978,082 3.1595 1.059 1.053 1.059 1.046 1.069 23,654,844 1.0559 0.32%
2019-01-14 0 3.160 3.150 3.160 3.140 3.200 2,281,750 7,218,740 3.1637 1.056 1.053 1.056 1.049 1.069 6,827,226 1.0573 -1.56%
2019-01-11 0 3.210 3.210 3.220 3.130 3.210 10,222,227 32,601,977 3.1893 1.073 1.073 1.076 1.046 1.073 30,585,935 1.0659 0.94%
2019-01-10 0 3.180 3.170 3.180 3.130 3.210 3,879,140 12,313,584 3.1743 1.063 1.059 1.063 1.046 1.073 11,606,778 1.0609 0.32%
2019-01-09 0 3.170 3.160 3.170 3.110 3.210 6,794,212 21,552,726 3.1722 1.059 1.056 1.059 1.039 1.073 20,328,968 1.0602 2.59%
2019-01-08 0 3.090 3.080 3.090 3.030 3.160 12,327,235 38,387,425 3.1140 1.033 1.029 1.033 1.013 1.056 36,884,331 1.0408 1.31%
2019-01-07 0 3.050 3.040 3.050 2.990 3.050 6,159,500 18,614,195 3.0220 1.019 1.016 1.019 0.999 1.019 18,429,846 1.0100 2.35%
2019-01-04 0 2.980 2.970 2.980 2.860 2.980 6,943,888 20,383,396 2.9354 0.996 0.993 0.996 0.956 0.996 20,776,814 0.9811 3.11%
2019-01-03 0 2.890 2.880 2.890 2.860 2.930 3,178,362 9,172,713 2.8860 0.966 0.963 0.966 0.956 0.979 9,509,980 0.9645 -0.34%
2019-01-02 0 2.900 2.890 2.900 2.830 2.960 3,346,004 9,652,454 2.8848 0.969 0.966 0.969 0.946 0.989 10,011,582 0.9641 -1.69%
2018-12-31 0 2.950 2.950 2.960 2.840 2.960 2,571,500 7,519,100 2.9240 0.986 0.986 0.989 0.949 0.989 7,694,187 0.9772 3.87%
2018-12-28 0 2.840 2.830 2.840 2.810 2.870 2,711,544 7,698,362 2.8391 0.949 0.946 0.949 0.939 0.959 8,113,213 0.9489 0.71%
2018-12-27 0 2.820 2.810 2.820 2.810 2.900 5,934,526 16,914,640 2.8502 0.942 0.939 0.942 0.939 0.969 17,756,701 0.9526 0.00%
2018-12-24 0 2.820 2.810 2.820 2.810 2.870 3,546,972 10,017,025 2.8241 0.942 0.939 0.942 0.939 0.959 10,612,898 0.9439 -1.74%
2018-12-21 0 2.870 2.860 2.870 2.860 2.930 5,508,129 15,822,193 2.8725 0.959 0.956 0.959 0.956 0.979 16,480,878 0.9600 -1.37%
2018-12-20 0 2.910 2.900 2.910 2.890 2.950 5,687,750 16,505,967 2.9020 0.973 0.969 0.973 0.966 0.986 17,018,322 0.9699 -0.68%
2018-12-19 0 2.930 2.920 2.930 2.900 2.950 3,307,196 9,639,815 2.9148 0.979 0.976 0.979 0.969 0.986 9,895,464 0.9742 0.00%
2018-12-18 0 2.930 2.920 2.930 2.910 3.000 5,102,046 14,998,754 2.9398 0.979 0.976 0.979 0.973 1.003 15,265,836 0.9825 -1.68%
2018-12-17 0 2.980 2.970 2.980 2.950 3.010 2,240,560 6,674,675 2.9790 0.996 0.993 0.996 0.986 1.006 6,703,982 0.9956 -0.67%
2018-12-14 0 3.000 3.000 3.010 2.960 3.020 2,991,000 8,933,857 2.9869 1.003 1.003 1.006 0.989 1.009 8,949,374 0.9983 -0.99%
2018-12-13 0 3.030 3.020 3.030 2.980 3.040 4,239,065 12,787,790 3.0167 1.013 1.009 1.013 0.996 1.016 12,683,710 1.0082 1.34%
2018-12-12 0 2.990 2.980 2.990 2.950 3.000 1,982,827 5,910,141 2.9807 0.999 0.996 0.999 0.986 1.003 5,932,818 0.9962 1.70%
2018-12-11 0 2.940 2.940 2.950 2.920 2.960 4,218,522 12,392,659 2.9377 0.983 0.983 0.986 0.976 0.989 12,622,244 0.9818 0.68%
2018-12-10 0 2.920 2.910 2.920 2.900 3.000 5,227,000 15,295,080 2.9262 0.976 0.973 0.976 0.969 1.003 15,639,711 0.9780 -3.31%
2018-12-07 0 3.020 3.010 3.020 3.000 3.060 4,353,826 13,161,679 3.0230 1.009 1.006 1.009 1.003 1.023 13,027,087 1.0103 0.00%
2018-12-06 0 3.020 3.020 3.030 2.990 3.230 9,354,520 28,608,742 3.0583 1.009 1.009 1.013 0.999 1.080 27,989,668 1.0221 -6.50%
2018-12-05 0 3.230 3.220 3.230 3.180 3.240 5,954,466 19,158,562 3.2175 1.080 1.076 1.080 1.063 1.083 17,816,363 1.0753 -2.12%
2018-12-04 0 3.300 3.290 3.300 3.200 3.300 5,966,466 19,468,324 3.2630 1.103 1.100 1.103 1.069 1.103 17,852,268 1.0905 0.61%
2018-12-03 0 3.280 3.270 3.280 3.220 3.360 18,722,280 61,642,051 3.2924 1.096 1.093 1.096 1.076 1.123 56,018,951 1.1004 3.14%
2018-11-30 0 3.180 3.170 3.180 3.080 3.180 14,907,002 47,034,856 3.1552 1.063 1.059 1.063 1.029 1.063 44,603,254 1.0545 3.25%
2018-11-29 0 3.080 3.060 3.080 3.030 3.130 6,110,424 18,763,280 3.0707 1.029 1.023 1.029 1.013 1.046 18,283,005 1.0263 -0.65%
2018-11-28 0 3.100 3.090 3.100 3.070 3.140 8,811,339 27,235,769 3.0910 1.036 1.033 1.036 1.026 1.049 26,364,415 1.0331 0.98%
2018-11-27 0 3.070 3.060 3.070 3.030 3.100 3,377,368 10,343,819 3.0627 1.026 1.023 1.026 1.013 1.036 10,105,426 1.0236 0.00%
2018-11-26 0 3.070 3.060 3.070 3.030 3.100 3,744,000 11,473,890 3.0646 1.026 1.023 1.026 1.013 1.036 11,202,426 1.0242 1.32%
2018-11-23 0 3.030 3.020 3.030 2.960 3.160 12,149,220 36,683,749 3.0194 1.013 1.009 1.013 0.989 1.056 36,351,692 1.0091 -3.81%
2018-11-22 0 3.150 3.140 3.150 3.070 3.150 6,137,500 19,168,410 3.1232 1.053 1.049 1.053 1.026 1.053 18,364,019 1.0438 1.94%
2018-11-21 0 3.090 3.080 3.090 3.030 3.100 5,230,500 16,034,500 3.0656 1.033 1.029 1.033 1.013 1.036 15,650,184 1.0246 0.98%
2018-11-20 0 3.060 3.060 3.070 3.060 3.150 5,498,000 17,100,800 3.1104 1.023 1.023 1.026 1.023 1.053 16,450,571 1.0395 -3.16%
2018-11-19 0 3.160 3.150 3.160 3.080 3.160 10,742,500 33,592,667 3.1271 1.056 1.053 1.056 1.029 1.056 32,142,644 1.0451 1.94%
2018-11-16 0 3.100 3.090 3.100 2.990 3.100 5,874,272 18,056,147 3.0738 1.036 1.033 1.036 0.999 1.036 17,576,415 1.0273 1.97%
2018-11-15 0 3.040 3.040 3.050 3.000 3.080 4,386,648 13,336,388 3.0402 1.016 1.016 1.019 1.003 1.029 13,125,293 1.0161 0.66%
2018-11-14 0 3.020 3.020 3.030 2.960 3.030 7,915,459 23,773,126 3.0034 1.009 1.009 1.013 0.989 1.013 23,683,852 1.0038 1.68%
2018-11-13 0 2.970 2.960 2.980 2.890 3.000 6,140,883 18,121,120 2.9509 0.993 0.989 0.996 0.966 1.003 18,374,142 0.9862 1.02%
2018-11-12 0 2.940 2.940 2.950 2.840 2.970 8,303,000 24,273,020 2.9234 0.983 0.983 0.986 0.949 0.993 24,843,414 0.9770 1.03%
2018-11-09 0 2.910 2.900 2.910 2.900 2.970 10,927,000 31,837,215 2.9136 0.973 0.969 0.973 0.969 0.993 32,694,687 0.9738 -3.96%
2018-11-08 0 3.030 3.010 3.030 3.010 3.090 5,715,001 17,419,678 3.0481 1.013 1.006 1.013 1.006 1.033 17,099,860 1.0187 0.66%
2018-11-07 0 3.010 3.000 3.010 2.980 3.150 10,318,000 31,429,024 3.0460 1.006 1.003 1.006 0.996 1.053 30,872,497 1.0180 -0.99%
2018-11-06 0 3.040 3.030 3.040 2.940 3.050 8,100,500 24,337,431 3.0044 1.016 1.013 1.016 0.983 1.019 24,237,513 1.0041 2.01%
2018-11-05 0 2.980 2.960 2.980 2.950 3.010 4,989,654 14,843,543 2.9749 0.996 0.989 0.996 0.986 1.006 14,929,548 0.9942 -1.65%
2018-11-02 0 3.030 3.020 3.030 2.930 3.050 27,810,515 83,142,948 2.9896 1.013 1.009 1.013 0.979 1.019 83,211,867 0.9992 8.99%
2018-11-01 0 2.780 2.780 2.790 2.780 2.860 8,982,500 25,229,190 2.8087 0.929 0.929 0.932 0.929 0.956 26,876,546 0.9387 -0.71%
2018-10-31 0 2.800 2.790 2.800 2.730 2.820 6,865,120 19,183,540 2.7943 0.936 0.932 0.936 0.912 0.942 20,541,132 0.9339 1.82%
2018-10-30 0 2.750 2.730 2.750 2.710 2.850 15,918,730 43,759,901 2.7490 0.919 0.912 0.919 0.906 0.953 47,630,447 0.9187 -2.14%
2018-10-29 0 2.810 2.800 2.810 2.800 2.850 3,358,903 9,479,892 2.8223 0.939 0.936 0.939 0.936 0.953 10,050,177 0.9433 0.00%
2018-10-26 0 2.810 2.810 2.830 2.800 2.900 7,897,793 22,359,512 2.8311 0.939 0.939 0.946 0.936 0.969 23,630,994 0.9462 -1.75%
2018-10-25 0 2.860 2.850 2.860 2.800 2.870 6,588,036 18,724,098 2.8421 0.956 0.953 0.956 0.936 0.959 19,712,069 0.9499 0.35%
2018-10-24 0 2.850 2.850 2.860 2.840 3.000 8,418,050 24,239,564 2.8795 0.953 0.953 0.956 0.949 1.003 25,187,655 0.9624 -2.40%
2018-10-23 0 2.920 2.920 2.940 2.910 3.030 3,977,854 11,773,440 2.9597 0.976 0.976 0.983 0.973 1.013 11,902,141 0.9892 -2.34%
2018-10-22 0 2.990 2.990 3.010 2.960 3.040 8,032,000 24,122,425 3.0033 0.999 0.999 1.006 0.989 1.016 24,032,555 1.0037 1.70%
2018-10-19 0 2.940 2.940 2.960 2.790 3.010 11,453,750 33,564,537 2.9304 0.983 0.983 0.989 0.932 1.006 34,270,776 0.9794 3.52%
2018-10-18 0 2.840 2.830 2.840 2.790 2.890 5,732,474 16,257,393 2.8360 0.949 0.946 0.949 0.932 0.966 17,152,141 0.9478 -1.05%
2018-10-16 0 2.870 2.860 2.870 2.840 2.980 6,637,267 19,146,460 2.8847 0.959 0.956 0.959 0.949 0.996 19,859,373 0.9641 -1.71%
2018-10-15 0 2.920 2.910 2.920 2.900 3.010 3,540,605 10,465,863 2.9560 0.976 0.973 0.976 0.969 1.006 10,593,847 0.9879 -1.35%
2018-10-12 0 2.960 2.960 2.970 2.880 2.980 9,522,000 27,884,470 2.9284 0.989 0.989 0.993 0.963 0.996 28,490,785 0.9787 2.78%
2018-10-11 0 2.880 2.880 2.900 2.840 3.010 15,110,536 43,733,913 2.8943 0.963 0.963 0.969 0.949 1.006 45,212,249 0.9673 -5.26%
2018-10-10 0 3.040 3.040 3.050 3.020 3.120 4,327,397 13,266,581 3.0657 1.016 1.016 1.019 1.009 1.043 12,948,009 1.0246 0.66%
2018-10-09 0 3.020 3.020 3.030 3.010 3.100 7,842,606 23,865,607 3.0431 1.009 1.009 1.013 1.006 1.036 23,465,869 1.0170 -0.98%
2018-10-08 0 3.050 3.040 3.050 3.020 3.150 8,777,500 27,118,802 3.0896 1.019 1.016 1.019 1.009 1.053 26,263,166 1.0326 -0.65%
2018-10-05 0 3.070 3.050 3.070 3.050 3.150 6,561,920 20,153,652 3.0713 1.026 1.019 1.026 1.019 1.053 19,633,927 1.0265 -3.15%
2018-10-04 0 3.170 3.170 3.180 3.140 3.230 3,055,500 9,666,465 3.1636 1.059 1.059 1.063 1.049 1.080 9,142,364 1.0573 -0.31%
2018-10-03 0 3.180 3.170 3.180 3.120 3.240 6,025,658 19,182,568 3.1835 1.063 1.059 1.063 1.043 1.083 18,029,377 1.0640 1.27%
2018-10-02 0 3.140 3.130 3.140 3.120 3.300 5,433,275 17,135,543 3.1538 1.049 1.046 1.049 1.043 1.103 16,256,907 1.0540 -3.38%
2018-09-28 0 3.250 3.240 3.250 3.220 3.280 3,896,000 12,686,200 3.2562 1.086 1.083 1.086 1.076 1.096 11,657,225 1.0883 0.93%
2018-09-27 0 3.220 3.210 3.220 3.190 3.280 4,087,892 13,224,347 3.2350 1.076 1.073 1.076 1.066 1.096 12,231,385 1.0812 0.00%
2018-09-26 0 3.220 3.210 3.220 3.210 3.260 4,474,525 14,470,999 3.2341 1.076 1.073 1.076 1.073 1.090 13,388,230 1.0809 0.31%
2018-09-24 0 3.210 3.190 3.210 3.130 3.290 5,146,340 16,410,934 3.1889 1.073 1.066 1.073 1.046 1.100 15,398,369 1.0658 -2.43%
2018-09-21 0 3.290 3.290 3.300 3.190 3.300 9,626,925 31,509,531 3.2731 1.100 1.100 1.103 1.066 1.103 28,804,731 1.0939 4.11%
2018-09-20 0 3.160 3.160 3.180 3.130 3.200 4,346,750 13,747,002 3.1626 1.056 1.056 1.063 1.046 1.069 13,005,915 1.0570 -0.32%
2018-09-19 0 3.170 3.160 3.170 3.090 3.180 6,702,670 21,069,939 3.1435 1.059 1.056 1.059 1.033 1.063 20,055,065 1.0506 2.26%
2018-09-18 0 3.100 3.090 3.100 2.970 3.120 6,791,320 20,756,104 3.0563 1.036 1.033 1.036 0.993 1.043 20,320,315 1.0214 2.31%
2018-09-17 0 3.030 3.020 3.030 2.980 3.040 5,906,500 17,737,820 3.0031 1.013 1.009 1.013 0.996 1.016 17,672,844 1.0037 -0.33%
2018-09-14 0 3.040 3.030 3.040 2.980 3.050 7,729,124 23,331,521 3.0187 1.016 1.013 1.016 0.996 1.019 23,126,319 1.0089 0.33%
2018-09-13 0 3.030 3.020 3.030 2.870 3.030 13,199,008 39,106,470 2.9628 1.013 1.009 1.013 0.959 1.013 39,492,764 0.9902 7.07%
2018-09-12 0 2.830 2.830 2.840 2.800 2.900 9,794,277 27,697,297 2.8279 0.946 0.946 0.949 0.936 0.969 29,305,465 0.9451 -2.41%
2018-09-11 0 2.900 2.890 2.900 2.860 2.950 4,087,383 11,851,540 2.8995 0.969 0.966 0.969 0.956 0.986 12,229,862 0.9691 -1.02%
2018-09-10 0 2.930 2.930 2.940 2.900 3.060 11,450,174 33,569,910 2.9318 0.979 0.979 0.983 0.969 1.023 34,260,076 0.9799 -3.93%
2018-09-07 0 3.050 3.040 3.050 3.020 3.100 6,411,000 19,539,220 3.0478 1.019 1.016 1.019 1.009 1.036 19,182,359 1.0186 0.33%
2018-09-06 0 3.040 3.030 3.040 3.020 3.220 12,477,581 38,312,271 3.0705 1.016 1.013 1.016 1.009 1.076 37,334,181 1.0262 -4.10%
2018-09-05 0 3.170 3.160 3.170 3.150 3.220 11,460,744 36,468,283 3.1820 1.059 1.056 1.059 1.053 1.076 34,291,703 1.0635 0.63%
2018-09-04 0 3.150 3.140 3.150 3.110 3.170 4,200,246 13,169,849 3.1355 1.053 1.049 1.053 1.039 1.059 12,567,560 1.0479 0.96%
2018-09-03 0 3.120 3.110 3.120 3.110 3.280 9,365,584 29,463,992 3.1460 1.043 1.039 1.043 1.039 1.096 28,022,772 1.0514 -4.59%
2018-08-31 0 3.270 3.260 3.270 3.170 3.270 15,485,279 49,937,456 3.2248 1.093 1.090 1.093 1.059 1.093 46,333,517 1.0778 -1.21%
2018-08-30 0 3.310 3.300 3.310 3.290 3.380 4,551,288 15,105,367 3.3189 1.106 1.103 1.106 1.100 1.130 13,617,913 1.1092 -0.60%
2018-08-29 0 3.330 3.320 3.330 3.280 3.370 3,746,500 12,504,535 3.3377 1.113 1.110 1.113 1.096 1.126 11,209,906 1.1155 0.00%
2018-08-28 0 3.330 3.310 3.330 3.260 3.340 4,509,468 14,893,594 3.3027 1.113 1.106 1.113 1.090 1.116 13,492,783 1.1038 1.52%
2018-08-27 0 3.280 3.280 3.290 3.240 3.310 6,032,825 19,809,744 3.2837 1.096 1.096 1.100 1.083 1.106 18,050,821 1.0974 1.23%
2018-08-24 0 3.240 3.210 3.240 3.190 3.240 4,281,000 13,769,810 3.2165 1.083 1.073 1.083 1.066 1.083 12,809,184 1.0750 0.00%
2018-08-23 0 3.240 3.240 3.250 3.210 3.270 7,680,361 24,862,370 3.2371 1.083 1.083 1.086 1.073 1.093 22,980,415 1.0819 -0.92%
2018-08-22 0 3.270 3.260 3.270 3.230 3.290 5,296,000 17,295,600 3.2658 1.093 1.090 1.093 1.080 1.100 15,846,166 1.0915 0.00%
2018-08-21 0 3.270 3.260 3.270 3.190 3.280 11,543,250 37,436,172 3.2431 1.093 1.090 1.093 1.066 1.096 34,538,569 1.0839 2.51%
2018-08-20 0 3.190 3.190 3.200 3.110 3.220 9,464,500 30,073,927 3.1776 1.066 1.066 1.069 1.039 1.076 28,318,739 1.0620 1.59%
2018-08-17 0 3.140 3.130 3.140 3.120 3.220 7,046,928 22,317,064 3.1669 1.049 1.046 1.049 1.043 1.076 21,085,120 1.0584 0.00%
2018-08-16 0 3.140 3.120 3.140 3.050 3.180 6,464,124 20,190,545 3.1235 1.049 1.043 1.049 1.019 1.063 19,341,311 1.0439 -0.32%
2018-08-15 0 3.150 3.140 3.150 3.130 3.290 12,776,775 40,507,817 3.1704 1.053 1.049 1.053 1.046 1.100 38,229,400 1.0596 -3.96%
2018-08-14 0 3.280 3.280 3.290 3.230 3.320 7,455,000 24,295,640 3.2590 1.096 1.096 1.100 1.080 1.110 22,306,112 1.0892 -0.30%
2018-08-13 0 3.290 3.290 3.310 3.250 3.400 6,864,635 22,665,712 3.3018 1.100 1.100 1.106 1.086 1.136 20,539,681 1.1035 -4.91%
2018-08-10 0 3.460 3.450 3.460 3.390 3.470 12,961,000 44,408,375 3.4263 1.156 1.153 1.156 1.133 1.160 38,780,620 1.1451 0.00%
2018-08-09 0 3.460 3.450 3.460 3.290 3.460 15,962,270 54,436,855 3.4103 1.156 1.153 1.156 1.100 1.156 47,760,723 1.1398 3.28%
2018-08-08 0 3.350 3.330 3.350 3.200 3.350 8,729,475 28,676,479 3.2850 1.120 1.113 1.120 1.069 1.120 26,119,470 1.0979 1.52%
2018-08-07 0 3.300 3.290 3.300 3.210 3.300 6,388,800 20,874,437 3.2673 1.103 1.100 1.103 1.073 1.103 19,115,934 1.0920 1.54%
2018-08-06 0 3.250 3.240 3.250 3.200 3.330 8,149,500 26,469,607 3.2480 1.086 1.083 1.086 1.069 1.113 24,384,126 1.0855 -0.31%
2018-08-03 0 3.260 3.250 3.260 3.200 3.290 6,824,700 22,142,380 3.2444 1.090 1.086 1.090 1.069 1.100 20,420,191 1.0843 0.62%
2018-08-02 0 3.240 3.240 3.250 3.210 3.340 8,875,000 28,834,055 3.2489 1.083 1.083 1.086 1.073 1.116 26,554,896 1.0858 -2.99%
2018-08-01 0 3.340 3.330 3.340 3.300 3.380 14,374,000 47,941,090 3.3353 1.116 1.113 1.116 1.103 1.130 43,008,458 1.1147 1.83%
2018-07-31 0 3.280 3.270 3.280 3.270 3.370 10,120,300 33,431,000 3.3034 1.096 1.093 1.096 1.093 1.126 30,280,959 1.1040 -2.38%
2018-07-30 0 3.360 3.350 3.360 3.340 3.430 4,790,500 16,148,530 3.3709 1.123 1.120 1.123 1.116 1.146 14,333,659 1.1266 -0.88%
2018-07-27 0 3.390 3.380 3.390 3.330 3.390 3,847,000 12,960,295 3.3689 1.133 1.130 1.133 1.113 1.133 11,510,612 1.1259 1.19%
2018-07-26 0 3.350 3.340 3.350 3.320 3.430 7,053,000 23,749,305 3.3673 1.120 1.116 1.120 1.110 1.146 21,103,288 1.1254 0.30%
2018-07-25 0 3.340 3.330 3.340 3.330 3.470 6,641,808 22,373,714 3.3686 1.116 1.113 1.116 1.113 1.160 19,872,960 1.1258 -1.76%
2018-07-24 0 3.400 3.400 3.410 3.270 3.450 7,356,500 25,017,395 3.4007 1.136 1.136 1.140 1.093 1.153 22,011,390 1.1366 3.66%
2018-07-23 0 3.280 3.280 3.290 3.140 3.290 5,398,988 17,351,501 3.2138 1.096 1.096 1.100 1.049 1.100 16,154,317 1.0741 1.23%
2018-07-20 0 3.240 3.230 3.240 3.150 3.310 10,913,558 34,928,824 3.2005 1.083 1.080 1.083 1.053 1.106 32,654,467 1.0696 -1.52%
2018-07-19 0 3.290 3.280 3.290 3.260 3.310 5,207,500 17,084,200 3.2807 1.100 1.096 1.100 1.090 1.106 15,581,365 1.0965 0.30%
2018-07-18 0 3.280 3.270 3.280 3.250 3.380 9,138,000 30,230,405 3.3082 1.096 1.093 1.096 1.086 1.130 27,341,818 1.1056 -0.91%
2018-07-17 0 3.310 3.310 3.320 3.280 3.350 5,886,988 19,493,297 3.3113 1.106 1.106 1.110 1.096 1.120 17,614,462 1.1067 0.00%
2018-07-16 0 3.310 3.300 3.310 3.260 3.360 4,056,500 13,366,210 3.2950 1.106 1.103 1.106 1.090 1.123 12,137,457 1.1012 -0.60%
2018-07-13 0 3.330 3.310 3.330 3.310 3.390 4,506,947 15,047,250 3.3387 1.113 1.106 1.113 1.106 1.133 13,485,240 1.1158 0.00%
2018-07-12 0 3.330 3.330 3.340 3.250 3.370 6,325,375 21,025,640 3.3240 1.113 1.113 1.116 1.086 1.126 18,926,160 1.1109 1.52%
2018-07-11 0 3.280 3.270 3.280 3.220 3.320 9,077,630 29,628,625 3.2639 1.096 1.093 1.096 1.076 1.110 27,161,185 1.0908 -2.09%
2018-07-10 0 3.350 3.350 3.360 3.350 3.450 4,687,055 15,845,427 3.3807 1.120 1.120 1.123 1.120 1.153 14,024,142 1.1299 -1.47%
2018-07-09 0 3.400 3.390 3.400 3.380 3.460 8,059,500 27,525,410 3.4153 1.136 1.133 1.136 1.130 1.156 24,114,837 1.1414 1.49%
2018-07-06 0 3.350 3.340 3.350 3.240 3.420 12,455,312 41,369,505 3.3214 1.120 1.116 1.120 1.083 1.143 37,267,550 1.1101 0.00%
2018-07-05 0 3.350 3.350 3.360 3.220 3.440 15,174,938 50,261,794 3.3122 1.120 1.120 1.123 1.076 1.150 45,404,946 1.1070 -1.18%
2018-07-04 0 3.390 3.390 3.410 3.370 3.500 7,333,444 25,023,772 3.4123 1.133 1.133 1.140 1.126 1.170 21,942,404 1.1404 -3.14%
2018-07-03 0 3.500 3.490 3.500 3.350 3.550 15,917,000 54,729,846 3.4385 1.170 1.166 1.170 1.120 1.186 47,625,270 1.1492 -2.78%
2018-06-29 0 3.600 3.570 3.600 3.320 3.600 24,412,500 85,631,442 3.5077 1.203 1.193 1.203 1.110 1.203 73,044,663 1.1723 8.76%
2018-06-28 0 3.310 3.300 3.310 3.280 3.430 23,979,752 80,199,586 3.3445 1.106 1.103 1.106 1.096 1.146 71,749,838 1.1178 -1.49%
2018-06-27 0 3.360 3.360 3.370 3.350 3.620 26,219,000 90,262,947 3.4427 1.123 1.123 1.126 1.120 1.210 78,449,894 1.1506 -4.27%
2018-06-26 0 3.510 3.500 3.510 3.450 3.750 46,403,538 164,239,347 3.5394 1.173 1.170 1.173 1.153 1.253 138,844,068 1.1829 -6.90%
2018-06-25 0 3.770 3.770 3.780 3.770 3.850 7,063,750 26,819,157 3.7967 1.260 1.260 1.263 1.260 1.287 21,135,453 1.2689 -0.79%
2018-06-22 0 3.800 3.800 3.830 3.750 3.840 10,987,000 41,662,290 3.7920 1.270 1.270 1.280 1.253 1.283 32,874,213 1.2673 0.53%
2018-06-21 0 3.780 3.780 3.790 3.780 3.890 15,211,750 58,277,000 3.8311 1.263 1.263 1.267 1.263 1.300 45,515,091 1.2804 -0.79%
2018-06-20 0 3.810 3.810 3.820 3.760 3.880 12,941,353 49,433,998 3.8198 1.273 1.273 1.277 1.257 1.297 38,721,834 1.2766 -1.04%
2018-06-19 0 3.850 3.830 3.850 3.800 4.080 32,220,500 124,859,870 3.8752 1.287 1.280 1.287 1.270 1.364 96,406,987 1.2951 -6.78%
2018-06-15 0 4.130 4.130 4.140 4.060 4.180 21,437,237 88,387,334 4.1231 1.380 1.380 1.384 1.357 1.397 64,142,376 1.3780 -0.72%
2018-06-14 0 4.160 4.140 4.160 4.100 4.220 7,447,823 30,872,248 4.1451 1.390 1.384 1.390 1.370 1.410 22,284,638 1.3854 -0.24%
2018-06-13 0 4.170 4.170 4.180 4.170 4.270 5,240,911 22,012,856 4.2002 1.394 1.394 1.397 1.394 1.427 15,681,335 1.4038 -1.18%
2018-06-12 0 4.220 4.220 4.230 4.120 4.230 12,608,367 52,846,979 4.1914 1.410 1.410 1.414 1.377 1.414 37,725,506 1.4008 1.20%
2018-06-11 0 4.170 4.160 4.170 4.140 4.260 19,245,529 80,186,630 4.1665 1.394 1.390 1.394 1.384 1.424 57,584,565 1.3925 -1.42%
2018-06-08 0 4.230 4.230 4.240 4.230 4.370 11,407,000 48,702,257 4.2695 1.414 1.414 1.417 1.414 1.461 34,130,895 1.4269 -2.53%
2018-06-07 0 4.340 4.320 4.340 4.310 4.450 10,985,000 47,921,037 4.3624 1.450 1.444 1.450 1.440 1.487 32,868,229 1.4580 -0.69%
2018-06-06 0 4.370 4.370 4.380 4.350 4.470 11,784,000 51,880,005 4.4026 1.461 1.461 1.464 1.454 1.494 35,258,917 1.4714 -0.91%
2018-06-05 0 4.410 4.400 4.410 4.360 4.480 27,587,215 121,837,244 4.4164 1.474 1.471 1.474 1.457 1.497 82,543,731 1.4760 0.92%
2018-06-04 0 4.370 4.360 4.370 4.360 4.450 12,091,000 53,087,875 4.3907 1.461 1.457 1.461 1.457 1.487 36,177,492 1.4674 0.46%
2018-06-01 0 4.350 4.340 4.350 4.320 4.450 17,591,953 77,001,462 4.3771 1.454 1.450 1.454 1.444 1.487 52,636,899 1.4629 -1.36%
2018-05-31 0 4.410 4.410 4.420 4.290 4.440 203,413,275 893,352,717 4.3918 1.474 1.474 1.477 1.434 1.484 608,633,045 1.4678 1.38%
2018-05-30 0 4.350 4.350 4.360 4.350 4.500 28,770,735 126,517,950 4.3975 1.454 1.454 1.457 1.454 1.504 86,084,942 1.4697 -5.84%
2018-05-29 0 4.620 4.600 4.620 4.530 4.740 28,528,340 132,517,409 4.6451 1.544 1.537 1.544 1.514 1.584 85,359,672 1.5525 -0.22%
2018-05-28 0 4.630 4.630 4.640 4.510 4.700 26,263,980 121,475,914 4.6252 1.547 1.547 1.551 1.507 1.571 78,584,478 1.5458 2.66%
2018-05-25 0 4.510 4.510 4.540 4.480 4.680 25,505,000 116,745,623 4.5774 1.507 1.507 1.517 1.497 1.564 76,313,534 1.5298 -0.22%
2018-05-24 0 4.520 4.520 4.530 4.500 4.680 20,126,400 92,029,224 4.5726 1.511 1.511 1.514 1.504 1.564 60,220,220 1.5282 -2.38%
2018-05-23 0 4.630 4.630 4.640 4.540 4.780 23,486,525 108,332,018 4.6125 1.547 1.547 1.551 1.517 1.598 70,274,053 1.5416 -2.11%
2018-05-21 0 4.730 4.730 4.740 4.600 4.820 77,460,199 367,424,182 4.7434 1.581 1.581 1.584 1.537 1.611 231,768,732 1.5853 5.11%
2018-05-18 0 4.500 4.490 4.500 4.230 4.550 37,319,891 166,652,598 4.4655 1.504 1.501 1.504 1.414 1.521 111,664,880 1.4924 3.93%
2018-05-17 0 4.330 4.320 4.330 4.230 4.450 17,437,108 75,657,252 4.3389 1.447 1.444 1.447 1.414 1.487 52,173,587 1.4501 -0.23%
2018-05-16 0 4.340 4.340 4.350 4.170 4.380 40,945,132 176,549,395 4.3119 1.450 1.450 1.454 1.394 1.464 122,511,967 1.4411 3.33%
2018-05-15 0 4.200 4.200 4.220 4.030 4.250 40,866,667 170,467,827 4.1713 1.404 1.404 1.410 1.347 1.420 122,277,192 1.3941 3.96%
2018-05-14 0 4.040 4.030 4.040 3.930 4.040 10,621,750 42,526,880 4.0038 1.350 1.347 1.350 1.313 1.350 31,781,348 1.3381 3.32%
2018-05-11 0 3.910 3.910 3.920 3.900 3.990 8,494,469 33,373,887 3.9289 1.307 1.307 1.310 1.303 1.334 25,416,308 1.3131 -1.26%
2018-05-10 0 3.960 3.960 3.970 3.940 4.010 6,575,425 26,164,684 3.9792 1.323 1.323 1.327 1.317 1.340 19,674,335 1.3299 -0.50%
2018-05-09 0 3.980 3.970 3.980 3.950 4.000 3,508,500 13,945,957 3.9749 1.330 1.327 1.330 1.320 1.337 10,497,786 1.3285 -0.25%
2018-05-08 0 3.990 3.980 3.990 3.930 4.060 10,870,036 43,267,612 3.9804 1.334 1.330 1.334 1.313 1.357 32,524,245 1.3303 2.57%
2018-05-07 0 3.890 3.890 3.910 3.850 3.940 6,731,592 26,199,757 3.8921 1.300 1.300 1.307 1.287 1.317 20,141,603 1.3008 0.00%
2018-05-04 0 3.890 3.880 3.890 3.860 3.940 7,314,500 28,495,077 3.8957 1.300 1.297 1.300 1.290 1.317 21,885,722 1.3020 -0.26%
2018-05-03 0 3.900 3.890 3.900 3.820 3.930 8,182,106 31,749,319 3.8803 1.303 1.300 1.303 1.277 1.313 24,481,687 1.2969 0.00%
2018-05-02 0 3.900 3.900 3.910 3.870 4.090 36,676,400 145,320,737 3.9622 1.303 1.303 1.307 1.293 1.367 109,739,490 1.3242 -2.99%
2018-04-30 0 4.020 4.020 4.030 3.980 4.050 11,974,146 48,128,123 4.0193 1.344 1.344 1.347 1.330 1.354 35,827,853 1.3433 1.26%
2018-04-27 0 3.970 3.960 3.970 3.890 3.980 6,857,500 26,942,470 3.9289 1.327 1.323 1.327 1.300 1.330 20,518,332 1.3131 0.76%
2018-04-26 0 3.940 3.930 3.940 3.880 3.970 5,177,128 20,323,105 3.9256 1.317 1.313 1.317 1.297 1.327 15,490,489 1.3120 0.00%
2018-04-25 0 3.940 3.930 3.940 3.870 3.980 14,957,210 58,451,558 3.9079 1.317 1.313 1.317 1.293 1.330 44,753,482 1.3061 -1.01%
2018-04-24 0 3.980 3.970 3.980 3.910 4.020 10,693,795 42,499,343 3.9742 1.330 1.327 1.330 1.307 1.344 31,996,914 1.3282 0.51%
2018-04-23 0 3.960 3.940 3.960 3.880 3.970 6,297,700 24,789,860 3.9363 1.323 1.317 1.323 1.297 1.327 18,843,354 1.3156 1.54%
2018-04-20 0 3.900 3.890 3.900 3.890 4.000 12,566,574 49,449,270 3.9350 1.303 1.300 1.303 1.300 1.337 37,600,458 1.3151 -0.51%
2018-04-19 0 3.920 3.910 3.920 3.880 4.000 22,505,135 88,794,823 3.9455 1.310 1.307 1.310 1.297 1.337 67,337,635 1.3187 2.62%
2018-04-18 0 3.820 3.810 3.820 3.650 3.850 16,950,078 63,522,671 3.7476 1.277 1.273 1.277 1.220 1.287 50,716,344 1.2525 1.06%
2018-04-17 0 3.780 3.770 3.780 3.760 3.890 10,760,878 41,070,679 3.8167 1.263 1.260 1.263 1.257 1.300 32,197,633 1.2756 -1.05%
2018-04-16 0 3.820 3.820 3.830 3.810 3.910 12,589,000 48,333,675 3.8394 1.277 1.277 1.280 1.273 1.307 37,667,558 1.2832 -2.30%
2018-04-13 0 3.910 3.900 3.910 3.870 3.960 7,919,790 30,922,599 3.9045 1.307 1.303 1.307 1.293 1.323 23,696,811 1.3049 0.00%
2018-04-12 0 3.910 3.900 3.910 3.880 4.010 8,453,663 33,305,297 3.9397 1.307 1.303 1.307 1.297 1.340 25,294,213 1.3167 -2.25%
2018-04-11 0 4.000 4.000 4.030 3.900 4.050 51,836,121 205,551,300 3.9654 1.337 1.337 1.347 1.303 1.354 155,098,905 1.3253 2.30%
2018-04-10 0 3.910 3.910 3.920 3.850 3.930 16,489,129 64,275,394 3.8980 1.307 1.307 1.310 1.287 1.313 49,337,138 1.3028 0.51%
2018-04-09 0 3.890 3.880 3.890 3.780 3.910 10,831,078 41,960,131 3.8740 1.300 1.297 1.300 1.263 1.307 32,407,678 1.2948 1.04%
2018-04-06 0 3.850 3.840 3.850 3.800 3.890 12,442,344 47,762,252 3.8387 1.287 1.283 1.287 1.270 1.300 37,228,749 1.2829 0.26%
2018-04-04 0 3.840 3.840 3.850 3.830 3.920 10,606,331 41,068,681 3.8721 1.283 1.283 1.287 1.280 1.310 31,735,213 1.2941 -1.54%
2018-04-03 0 3.900 3.890 3.900 3.750 3.920 11,280,341 43,193,890 3.8291 1.303 1.300 1.303 1.253 1.310 33,751,919 1.2797 0.26%
2018-03-29 0 3.890 3.890 3.910 3.860 3.960 11,630,650 45,360,011 3.9000 1.300 1.300 1.307 1.290 1.323 34,800,078 1.3034 -0.51%
2018-03-28 0 3.910 3.900 3.910 3.880 4.000 13,533,877 53,279,916 3.9368 1.307 1.303 1.307 1.297 1.337 40,494,726 1.3157 -2.98%
2018-03-27 0 4.030 4.020 4.030 4.010 4.130 12,048,150 48,732,756 4.0448 1.347 1.344 1.347 1.340 1.380 36,049,281 1.3518 0.25%
2018-03-26 0 4.020 4.000 4.020 3.870 4.020 14,549,921 57,340,172 3.9409 1.344 1.337 1.344 1.293 1.344 43,534,832 1.3171 1.01%
2018-03-23 0 3.980 3.980 3.990 3.770 4.050 49,223,000 191,907,590 3.8987 1.330 1.330 1.334 1.260 1.354 147,280,183 1.3030 -5.01%
2018-03-22 0 4.190 4.180 4.190 4.170 4.300 12,227,247 51,396,840 4.2035 1.400 1.397 1.400 1.394 1.437 36,585,157 1.4049 -1.18%
2018-03-21 0 4.240 4.230 4.240 4.220 4.360 9,735,300 41,731,163 4.2866 1.417 1.414 1.417 1.410 1.457 29,129,000 1.4326 0.00%
2018-03-20 0 4.240 4.240 4.250 4.180 4.250 7,094,047 29,944,665 4.2211 1.417 1.417 1.420 1.397 1.420 21,226,104 1.4107 0.00%
2018-03-19 0 4.240 4.240 4.250 4.220 4.310 9,766,308 41,750,332 4.2749 1.417 1.417 1.420 1.410 1.440 29,221,779 1.4287 -0.24%
2018-03-16 0 4.250 4.250 4.260 4.180 4.310 11,884,128 50,569,796 4.2552 1.420 1.420 1.424 1.397 1.440 35,558,510 1.4222 1.19%
2018-03-15 0 4.200 4.200 4.220 4.190 4.280 6,830,183 28,830,024 4.2210 1.404 1.404 1.410 1.400 1.430 20,436,597 1.4107 -0.94%
2018-03-14 0 4.240 4.240 4.250 4.180 4.300 9,520,958 40,217,499 4.2241 1.417 1.417 1.420 1.397 1.437 28,487,667 1.4118 -1.40%
2018-03-13 0 4.300 4.290 4.300 4.270 4.370 8,568,511 36,902,042 4.3067 1.437 1.434 1.437 1.427 1.461 25,637,850 1.4394 -0.69%
2018-03-12 0 4.330 4.320 4.330 4.230 4.400 23,199,920 100,143,319 4.3165 1.447 1.444 1.447 1.414 1.471 69,416,502 1.4426 2.12%
2018-03-09 0 4.240 4.230 4.240 4.140 4.400 39,839,450 170,611,975 4.2825 1.417 1.414 1.417 1.384 1.471 119,203,655 1.4313 2.42%
2018-03-08 0 4.140 4.130 4.140 3.930 4.180 21,846,114 89,335,646 4.0893 1.384 1.380 1.384 1.313 1.397 65,365,778 1.3667 5.61%
2018-03-07 0 3.920 3.910 3.920 3.890 4.020 17,347,500 68,398,797 3.9429 1.310 1.307 1.310 1.300 1.344 51,905,471 1.3178 -2.00%
2018-03-06 0 4.000 3.990 4.000 3.930 4.010 12,145,584 48,398,097 3.9848 1.337 1.334 1.337 1.313 1.340 36,340,813 1.3318 2.30%
2018-03-05 0 3.910 3.910 3.920 3.870 4.020 19,540,860 76,487,838 3.9143 1.307 1.307 1.310 1.293 1.344 58,468,225 1.3082 -2.25%
2018-03-02 0 4.000 3.990 4.000 3.990 4.100 17,091,958 68,998,991 4.0369 1.337 1.334 1.337 1.334 1.370 51,140,863 1.3492 -2.91%
2018-03-01 0 4.120 4.120 4.130 4.010 4.160 9,851,925 40,374,577 4.0981 1.377 1.377 1.380 1.340 1.390 29,477,954 1.3697 0.24%
2018-02-28 0 4.110 4.110 4.120 4.030 4.210 11,990,300 49,292,156 4.1110 1.374 1.374 1.377 1.347 1.407 35,876,188 1.3740 -0.72%
2018-02-27 0 4.140 4.140 4.150 4.110 4.230 18,491,638 77,205,597 4.1752 1.384 1.384 1.387 1.374 1.414 55,328,847 1.3954 -1.19%
2018-02-26 0 4.190 4.180 4.190 4.120 4.250 12,950,650 54,215,720 4.1863 1.400 1.397 1.400 1.377 1.420 38,749,652 1.3991 -0.71%
2018-02-23 0 4.220 4.210 4.220 4.190 4.260 10,171,492 42,883,750 4.2161 1.410 1.407 1.410 1.400 1.424 30,434,130 1.4091 0.72%
2018-02-22 0 4.190 4.190 4.200 4.120 4.250 15,944,525 66,958,369 4.1995 1.400 1.400 1.404 1.377 1.420 47,707,628 1.4035 -0.24%
2018-02-21 0 4.200 4.190 4.200 4.030 4.200 11,798,937 48,825,040 4.1381 1.404 1.400 1.404 1.347 1.404 35,303,610 1.3830 2.94%
2018-02-20 0 4.080 4.070 4.080 4.000 4.130 5,866,576 23,879,594 4.0704 1.364 1.360 1.364 1.337 1.380 17,553,387 1.3604 -0.49%
2018-02-15 0 4.100 4.100 4.110 4.070 4.130 7,662,500 31,388,208 4.0963 1.370 1.370 1.374 1.360 1.380 22,926,973 1.3691 1.23%
2018-02-14 0 4.050 4.040 4.050 3.970 4.080 6,000,173 24,126,251 4.0209 1.354 1.350 1.354 1.327 1.364 17,953,123 1.3438 1.00%
2018-02-13 0 4.010 4.000 4.010 3.980 4.120 13,798,958 55,659,678 4.0336 1.340 1.337 1.340 1.330 1.377 41,287,875 1.3481 2.04%
2018-02-12 0 3.930 3.930 3.940 3.850 3.990 18,732,900 73,710,244 3.9348 1.313 1.313 1.317 1.287 1.334 56,050,727 1.3151 -0.25%
2018-02-09 0 3.940 3.940 3.950 3.750 4.080 46,532,518 180,764,343 3.8847 1.317 1.317 1.320 1.253 1.364 139,229,989 1.2983 -5.06%
2018-02-08 0 4.150 4.140 4.150 4.060 4.180 17,137,280 70,884,396 4.1363 1.387 1.384 1.387 1.357 1.397 51,276,471 1.3824 1.22%
2018-02-07 0 4.100 4.090 4.100 4.060 4.280 30,546,633 126,518,029 4.1418 1.370 1.367 1.370 1.357 1.430 91,398,608 1.3842 -0.73%
2018-02-06 0 4.130 4.120 4.130 4.090 4.370 40,061,045 167,850,469 4.1899 1.380 1.377 1.380 1.367 1.461 119,866,689 1.4003 -7.40%
2018-02-05 0 4.460 4.450 4.460 4.190 4.530 24,186,527 106,180,385 4.3901 1.491 1.487 1.491 1.400 1.514 72,368,529 1.4672 0.22%
2018-02-02 0 4.450 4.450 4.460 4.260 4.460 28,644,600 126,005,429 4.3989 1.487 1.487 1.491 1.424 1.491 85,707,534 1.4702 2.30%
2018-02-01 0 4.350 4.340 4.350 4.320 4.690 43,616,626 193,518,595 4.4368 1.454 1.450 1.454 1.444 1.567 130,505,346 1.4828 -6.05%
2018-01-31 0 4.630 4.620 4.630 4.420 4.630 40,915,480 185,583,330 4.5358 1.547 1.544 1.547 1.477 1.547 122,423,245 1.5159 1.31%
2018-01-30 0 4.570 4.570 4.580 4.480 4.790 47,452,062 218,107,011 4.5964 1.527 1.527 1.531 1.497 1.601 141,981,358 1.5362 -4.39%
2018-01-29 0 4.780 4.780 4.790 4.680 4.890 80,518,074 385,709,450 4.7903 1.598 1.598 1.601 1.564 1.634 240,918,203 1.6010 3.69%
2018-01-26 0 4.610 4.610 4.620 4.410 4.680 58,668,320 270,391,897 4.6088 1.541 1.541 1.544 1.474 1.564 175,541,534 1.5403 4.06%
2018-01-25 0 4.430 4.420 4.430 4.310 4.570 49,415,156 219,602,182 4.4440 1.481 1.477 1.481 1.440 1.527 147,855,133 1.4853 0.68%
2018-01-24 0 4.400 4.390 4.400 4.200 4.400 46,004,360 198,916,190 4.3239 1.471 1.467 1.471 1.404 1.471 137,649,687 1.4451 4.27%
2018-01-23 0 4.220 4.220 4.230 4.160 4.240 21,422,511 89,954,345 4.1991 1.410 1.410 1.414 1.390 1.417 64,098,315 1.4034 -0.47%
2018-01-22 0 4.240 4.230 4.240 4.180 4.270 14,268,650 60,170,662 4.2170 1.417 1.414 1.417 1.397 1.427 42,693,241 1.4094 -0.24%
2018-01-19 0 4.250 4.250 4.270 4.040 4.310 36,903,815 156,506,322 4.2409 1.420 1.420 1.427 1.350 1.440 110,419,938 1.4174 3.91%
2018-01-18 0 4.090 4.080 4.090 4.020 4.100 15,788,573 64,114,647 4.0608 1.367 1.364 1.367 1.344 1.370 47,241,004 1.3572 1.49%
2018-01-17 0 4.030 4.030 4.040 3.950 4.090 26,618,816 106,354,037 3.9954 1.347 1.347 1.350 1.320 1.367 79,646,184 1.3353 -1.47%
2018-01-16 0 4.090 4.090 4.100 4.030 4.100 10,098,324 41,243,486 4.0842 1.367 1.367 1.370 1.347 1.370 30,215,204 1.3650 1.24%
2018-01-15 0 4.040 4.030 4.040 4.020 4.280 28,861,722 118,646,611 4.1109 1.350 1.347 1.350 1.344 1.430 86,357,185 1.3739 -4.49%
2018-01-12 0 4.230 4.230 4.240 4.180 4.250 10,664,250 44,955,872 4.2156 1.414 1.414 1.417 1.397 1.420 31,908,512 1.4089 0.95%
2018-01-11 0 4.190 4.180 4.190 4.160 4.250 12,029,294 50,510,610 4.1990 1.400 1.397 1.400 1.390 1.420 35,992,862 1.4034 -0.48%
2018-01-10 0 4.210 4.210 4.220 4.200 4.280 20,241,736 85,838,676 4.2407 1.407 1.407 1.410 1.404 1.430 60,565,317 1.4173 0.24%
2018-01-09 0 4.200 4.190 4.200 4.170 4.450 42,715,076 181,819,684 4.2566 1.404 1.400 1.404 1.394 1.487 127,807,818 1.4226 -5.83%
2018-01-08 0 4.460 4.440 4.460 4.330 4.460 34,763,138 153,597,934 4.4184 1.491 1.484 1.491 1.447 1.491 104,014,817 1.4767 2.53%
2018-01-05 0 4.350 4.340 4.350 4.200 4.360 28,925,712 123,914,986 4.2839 1.454 1.450 1.454 1.404 1.457 86,548,649 1.4317 2.35%
2018-01-04 0 4.250 4.250 4.260 4.160 4.280 21,882,910 92,987,314 4.2493 1.420 1.420 1.424 1.390 1.430 65,475,875 1.4202 0.71%
2018-01-03 0 4.220 4.210 4.220 4.140 4.250 35,564,472 149,966,640 4.2168 1.410 1.407 1.410 1.384 1.420 106,412,489 1.4093 1.93%
2018-01-02 0 4.140 4.120 4.140 4.040 4.150 23,332,312 95,896,172 4.1100 1.384 1.377 1.384 1.350 1.387 69,812,632 1.3736 2.73%
2017-12-29 0 4.030 4.030 4.040 3.980 4.050 10,072,000 40,467,990 4.0179 1.347 1.347 1.350 1.330 1.354 30,136,440 1.3428 1.26%
2017-12-28 0 3.980 3.980 3.990 3.930 4.000 12,071,200 47,958,894 3.9730 1.330 1.330 1.334 1.313 1.337 36,118,249 1.3278 1.02%
2017-12-27 0 3.940 3.930 3.940 3.930 4.090 14,268,312 57,218,167 4.0102 1.317 1.313 1.317 1.313 1.367 42,692,229 1.3402 -1.50%
2017-12-22 0 4.000 3.990 4.000 3.980 4.080 7,994,000 32,042,915 4.0084 1.337 1.334 1.337 1.330 1.364 23,918,855 1.3397 -1.96%
2017-12-21 0 4.080 4.070 4.080 3.990 4.090 17,864,670 72,511,950 4.0590 1.364 1.360 1.364 1.334 1.367 53,452,895 1.3566 1.75%
2017-12-20 0 4.010 4.010 4.020 3.900 4.100 27,206,304 109,366,394 4.0199 1.340 1.340 1.344 1.303 1.370 81,404,007 1.3435 2.04%
2017-12-19 0 3.930 3.920 3.930 3.870 3.940 11,419,301 44,682,303 3.9129 1.313 1.310 1.313 1.293 1.317 34,167,701 1.3077 1.29%
2017-12-18 0 3.880 3.870 3.880 3.850 3.920 4,807,698 18,630,254 3.8751 1.297 1.293 1.297 1.287 1.310 14,385,118 1.2951 -0.26%
2017-12-15 0 3.890 3.890 3.900 3.850 3.940 10,436,998 40,614,789 3.8914 1.300 1.300 1.303 1.287 1.317 31,228,551 1.3006 -1.52%
2017-12-14 0 3.950 3.940 3.950 3.890 3.970 8,188,823 32,164,118 3.9278 1.320 1.317 1.320 1.300 1.327 24,501,785 1.3127 0.25%
2017-12-13 0 3.940 3.930 3.940 3.800 3.960 10,102,502 39,520,681 3.9120 1.317 1.313 1.317 1.270 1.323 30,227,705 1.3074 2.34%
2017-12-12 0 3.850 3.850 3.860 3.840 3.990 15,853,384 62,053,933 3.9142 1.287 1.287 1.290 1.283 1.334 47,434,925 1.3082 -0.77%
2017-12-11 0 3.880 3.870 3.880 3.770 3.960 16,785,000 65,460,835 3.9000 1.297 1.293 1.297 1.260 1.323 50,222,414 1.3034 2.92%
2017-12-08 0 3.770 3.760 3.770 3.700 3.780 7,152,580 26,863,469 3.7558 1.260 1.257 1.260 1.237 1.263 21,401,241 1.2552 1.89%
2017-12-07 0 3.700 3.690 3.700 3.690 3.860 13,124,500 48,833,100 3.7208 1.237 1.233 1.237 1.233 1.290 39,269,828 1.2435 -2.89%
2017-12-06 0 3.810 3.800 3.810 3.750 3.910 12,767,320 48,688,871 3.8136 1.273 1.270 1.273 1.253 1.307 38,201,110 1.2745 -2.56%
2017-12-05 0 3.910 3.900 3.910 3.850 3.980 13,492,957 52,760,045 3.9102 1.307 1.303 1.307 1.287 1.330 40,372,289 1.3068 -2.01%
2017-12-04 0 3.990 3.980 3.990 3.710 4.030 47,387,725 187,603,201 3.9589 1.334 1.330 1.334 1.240 1.347 141,788,855 1.3231 6.97%
2017-12-01 0 3.730 3.720 3.730 3.680 3.760 6,029,750 22,388,462 3.7130 1.247 1.243 1.247 1.230 1.257 18,041,620 1.2409 0.54%
2017-11-30 0 3.710 3.710 3.720 3.680 3.730 4,641,000 17,172,170 3.7001 1.240 1.240 1.243 1.230 1.247 13,886,340 1.2366 0.00%
2017-11-29 0 3.710 3.710 3.720 3.700 3.780 7,701,432 28,685,411 3.7247 1.240 1.240 1.243 1.237 1.263 23,043,462 1.2448 -2.11%
2017-11-28 0 3.790 3.780 3.790 3.650 3.790 9,749,721 36,153,288 3.7081 1.267 1.263 1.267 1.220 1.267 29,172,149 1.2393 1.88%
2017-11-27 0 3.720 3.710 3.720 3.700 3.830 8,356,056 31,390,428 3.7566 1.243 1.240 1.243 1.237 1.280 25,002,163 1.2555 -2.36%
2017-11-24 0 3.810 3.810 3.820 3.800 3.880 9,998,500 38,225,245 3.8231 1.273 1.273 1.277 1.270 1.297 29,916,521 1.2777 0.00%
2017-11-23 0 3.810 3.800 3.810 3.730 3.910 23,359,390 89,557,964 3.8339 1.273 1.270 1.273 1.247 1.307 69,893,652 1.2813 1.60%
2017-11-22 0 3.750 3.750 3.760 3.670 3.790 20,045,600 74,804,106 3.7317 1.253 1.253 1.257 1.227 1.267 59,978,458 1.2472 3.02%
2017-11-21 0 3.640 3.640 3.650 3.560 3.640 16,175,855 58,202,492 3.5981 1.217 1.217 1.220 1.190 1.217 48,399,790 1.2025 1.39%
2017-11-20 0 3.590 3.580 3.590 3.540 3.700 19,324,532 69,275,908 3.5849 1.200 1.196 1.200 1.183 1.237 57,820,950 1.1981 -2.45%
2017-11-17 0 3.680 3.660 3.680 3.650 3.760 15,445,585 56,963,802 3.6880 1.230 1.223 1.230 1.220 1.257 46,214,749 1.2326 -0.54%
2017-11-16 0 3.700 3.700 3.720 3.690 3.800 22,298,150 82,947,829 3.7199 1.237 1.237 1.243 1.233 1.270 66,718,315 1.2433 -0.80%
2017-11-15 0 3.730 3.720 3.730 3.720 3.810 19,136,712 71,896,130 3.7570 1.247 1.243 1.247 1.243 1.273 57,258,973 1.2556 -1.58%
2017-11-14 0 3.790 3.790 3.800 3.770 3.920 43,500,075 165,389,172 3.8020 1.267 1.267 1.270 1.260 1.310 130,156,614 1.2707 -2.32%
2017-11-13 0 3.880 3.870 3.880 3.850 4.000 30,621,712 119,612,914 3.9061 1.297 1.293 1.297 1.287 1.337 91,623,252 1.3055 -2.51%
2017-11-10 0 3.980 3.980 3.990 3.970 4.030 20,377,505 81,203,115 3.9849 1.330 1.330 1.334 1.327 1.347 60,971,551 1.3318 -1.49%
2017-11-09 0 4.040 4.020 4.040 3.960 4.220 67,769,595 276,615,102 4.0817 1.350 1.344 1.350 1.323 1.410 202,773,467 1.3642 2.28%
2017-11-08 0 3.950 3.950 3.960 3.950 4.040 15,030,323 59,876,936 3.9837 1.320 1.320 1.323 1.320 1.350 44,972,243 1.3314 -1.25%
2017-11-07 0 4.000 3.980 4.000 3.910 4.000 15,352,569 60,936,561 3.9691 1.337 1.330 1.337 1.307 1.337 45,936,436 1.3265 2.30%
2017-11-06 0 3.910 3.910 3.920 3.900 4.050 35,982,772 141,434,874 3.9306 1.307 1.307 1.310 1.303 1.354 107,664,085 1.3137 -2.74%
2017-11-03 0 4.020 4.020 4.030 3.980 4.130 29,779,681 120,076,146 4.0322 1.344 1.344 1.347 1.330 1.380 89,103,811 1.3476 -1.95%
2017-11-02 0 4.100 4.090 4.100 4.080 4.210 26,962,247 110,933,034 4.1144 1.370 1.367 1.370 1.364 1.407 80,673,764 1.3751 -2.38%
2017-11-01 0 4.200 4.200 4.210 4.130 4.320 26,596,355 111,173,948 4.1800 1.404 1.404 1.407 1.380 1.444 79,578,978 1.3970 -1.87%
2017-10-31 0 4.280 4.270 4.280 4.220 4.400 38,020,100 162,476,030 4.2734 1.430 1.427 1.430 1.410 1.471 113,759,976 1.4282 -1.83%
2017-10-30 0 4.360 4.360 4.380 4.350 4.560 30,992,340 136,558,209 4.4062 1.457 1.457 1.464 1.454 1.524 92,732,209 1.4726 -2.90%
2017-10-27 0 4.490 4.470 4.490 4.220 4.500 99,483,500 439,753,560 4.4204 1.501 1.494 1.501 1.410 1.504 297,664,671 1.4773 8.19%
2017-10-26 0 4.150 4.140 4.150 4.120 4.230 15,888,373 66,435,768 4.1814 1.387 1.384 1.387 1.377 1.414 47,539,615 1.3975 0.24%
2017-10-25 0 4.140 4.140 4.160 4.100 4.180 10,582,742 43,804,914 4.1393 1.384 1.384 1.390 1.370 1.397 31,664,632 1.3834 0.49%
2017-10-24 0 4.120 4.120 4.130 4.100 4.260 20,477,500 85,513,610 4.1760 1.377 1.377 1.380 1.370 1.424 61,270,746 1.3957 -3.51%
2017-10-23 0 4.270 4.260 4.270 4.090 4.270 36,908,682 154,144,051 4.1764 1.427 1.424 1.427 1.367 1.427 110,434,501 1.3958 4.15%
2017-10-20 0 4.100 4.100 4.110 4.010 4.120 21,749,500 88,609,832 4.0741 1.370 1.370 1.374 1.340 1.377 65,076,699 1.3616 3.27%
2017-10-19 0 3.970 3.970 3.980 3.960 4.130 17,130,167 68,920,024 4.0233 1.327 1.327 1.330 1.323 1.380 51,255,188 1.3446 -2.93%
2017-10-18 0 4.090 4.090 4.100 4.010 4.100 15,258,697 62,062,697 4.0674 1.367 1.367 1.370 1.340 1.370 45,655,561 1.3594 2.25%
2017-10-17 0 4.000 4.000 4.010 3.990 4.090 28,687,464 115,488,880 4.0258 1.337 1.337 1.340 1.334 1.367 85,835,787 1.3455 -0.50%
2017-10-16 0 4.020 4.020 4.030 4.020 4.150 40,342,468 165,148,756 4.0937 1.344 1.344 1.347 1.344 1.387 120,708,735 1.3682 -1.95%
2017-10-13 0 4.100 4.100 4.110 3.980 4.140 31,163,407 126,324,928 4.0536 1.370 1.370 1.374 1.330 1.384 93,244,058 1.3548 0.99%
2017-10-12 0 4.060 4.060 4.070 4.030 4.110 21,567,000 87,575,105 4.0606 1.357 1.357 1.360 1.347 1.374 64,530,640 1.3571 -0.25%
2017-10-11 0 4.070 4.050 4.070 4.050 4.450 106,982,767 440,470,280 4.1172 1.360 1.354 1.360 1.354 1.487 320,103,235 1.3760 -4.46%
2017-10-10 0 4.260 4.260 4.270 4.180 4.290 18,079,000 76,398,580 4.2258 1.424 1.424 1.427 1.397 1.434 54,094,192 1.4123 0.71%
2017-10-09 0 4.230 4.220 4.230 4.200 4.400 21,834,394 92,942,526 4.2567 1.414 1.410 1.414 1.404 1.471 65,330,710 1.4226 -3.42%
2017-10-06 0 4.380 4.380 4.390 4.230 4.440 27,672,116 120,876,530 4.3682 1.464 1.464 1.467 1.414 1.484 82,797,763 1.4599 3.79%
2017-10-04 0 4.220 4.210 4.220 4.180 4.260 12,627,030 53,221,918 4.2149 1.410 1.407 1.410 1.397 1.424 37,781,348 1.4087 0.48%
2017-10-03 0 4.200 4.190 4.200 4.150 4.250 14,671,250 61,718,546 4.2068 1.404 1.400 1.404 1.387 1.420 43,897,860 1.4060 0.24%
2017-09-29 0 4.190 4.180 4.190 4.130 4.210 11,668,798 48,810,277 4.1830 1.400 1.397 1.400 1.380 1.407 34,914,221 1.3980 0.24%
2017-09-28 0 4.180 4.180 4.190 4.170 4.340 17,846,479 75,151,756 4.2110 1.397 1.397 1.400 1.394 1.450 53,398,466 1.4074 -3.69%
2017-09-27 0 4.340 4.330 4.340 4.250 4.350 16,571,250 71,395,301 4.3084 1.450 1.447 1.450 1.420 1.454 49,582,852 1.4399 1.40%
2017-09-26 0 4.280 4.270 4.280 4.170 4.330 29,292,683 125,282,758 4.2769 1.430 1.427 1.430 1.394 1.447 87,646,663 1.4294 1.42%
2017-09-25 0 4.220 4.220 4.240 4.210 4.500 54,485,500 234,766,842 4.3088 1.410 1.410 1.417 1.407 1.504 163,026,114 1.4401 -6.22%
2017-09-22 0 4.500 4.500 4.510 4.460 4.620 60,947,243 275,176,822 4.5150 1.504 1.504 1.507 1.491 1.544 182,360,301 1.5090 -2.81%
2017-09-21 0 4.630 4.630 4.640 4.580 4.930 64,632,500 305,513,797 4.7269 1.547 1.547 1.551 1.531 1.648 193,386,962 1.5798 -5.51%
2017-09-20 0 4.900 4.890 4.900 4.890 4.960 10,895,000 53,547,285 4.9148 1.638 1.634 1.638 1.634 1.658 32,598,939 1.6426 -0.20%
2017-09-19 0 4.910 4.900 4.910 4.900 5.060 18,846,152 93,358,583 4.9537 1.641 1.638 1.641 1.638 1.691 56,389,589 1.6556 0.20%
2017-09-18 0 4.900 4.890 4.900 4.880 5.030 33,624,384 165,414,036 4.9195 1.638 1.634 1.638 1.631 1.681 100,607,550 1.6442 -2.58%
2017-09-15 0 5.030 5.020 5.030 4.910 5.110 29,747,937 148,602,289 4.9954 1.681 1.678 1.681 1.641 1.708 89,008,829 1.6695 0.00%
2017-09-14 0 5.030 5.020 5.030 5.010 5.210 27,824,331 141,535,223 5.0867 1.681 1.678 1.681 1.674 1.741 83,253,206 1.7001 -0.40%
2017-09-13 0 5.050 5.040 5.050 5.050 5.210 23,177,280 118,514,445 5.1134 1.688 1.684 1.688 1.688 1.741 69,348,761 1.7090 -1.94%
2017-09-12 0 5.150 5.140 5.150 4.980 5.270 56,906,914 293,201,093 5.1523 1.721 1.718 1.721 1.664 1.761 170,271,229 1.7220 3.62%
2017-09-11 0 4.970 4.960 4.970 4.950 5.060 16,123,764 80,554,801 4.9960 1.661 1.658 1.661 1.654 1.691 48,243,929 1.6697 0.00%
2017-09-08 0 4.970 4.960 4.970 4.880 5.080 14,013,620 70,149,166 5.0058 1.661 1.658 1.661 1.631 1.698 41,930,165 1.6730 1.84%
2017-09-07 0 4.880 4.870 4.880 4.870 4.990 7,615,750 37,542,847 4.9296 1.631 1.628 1.631 1.628 1.668 22,787,093 1.6475 -1.21%
2017-09-06 0 4.940 4.920 4.940 4.830 4.970 18,102,225 88,467,552 4.8871 1.651 1.644 1.651 1.614 1.661 54,163,684 1.6333 -0.20%
2017-09-05 0 4.950 4.940 4.950 4.920 5.050 22,186,690 110,047,747 4.9601 1.654 1.651 1.654 1.644 1.688 66,384,815 1.6577 -1.59%
2017-09-04 0 5.030 5.030 5.050 4.990 5.140 25,683,503 129,842,975 5.0555 1.681 1.681 1.688 1.668 1.718 76,847,633 1.6896 -2.71%
2017-09-01 0 5.170 5.160 5.170 4.950 5.210 27,237,300 139,602,781 5.1254 1.728 1.725 1.728 1.654 1.741 81,496,750 1.7130 4.23%
2017-08-31 0 4.960 4.950 4.960 4.860 5.160 27,971,830 137,901,776 4.9300 1.658 1.654 1.658 1.624 1.725 83,694,538 1.6477 -2.94%
2017-08-30 0 5.110 5.100 5.110 5.040 5.170 12,300,764 62,654,558 5.0936 1.708 1.704 1.708 1.684 1.728 36,805,127 1.7023 0.00%
2017-08-29 0 5.110 5.100 5.110 5.010 5.180 12,765,000 65,256,091 5.1121 1.708 1.704 1.708 1.674 1.731 38,194,168 1.7085 0.59%
2017-08-28 0 5.080 5.070 5.080 4.980 5.110 10,644,903 53,894,499 5.0629 1.698 1.694 1.698 1.664 1.708 31,850,624 1.6921 1.80%
2017-08-25 0 4.990 4.980 4.990 4.910 5.020 11,726,432 58,313,392 4.9728 1.668 1.664 1.668 1.641 1.678 35,086,668 1.6620 1.42%
2017-08-24 0 4.920 4.920 4.940 4.900 5.080 20,487,954 101,778,666 4.9677 1.644 1.644 1.651 1.638 1.698 61,302,026 1.6603 -2.96%
2017-08-22 0 5.070 5.070 5.090 5.060 5.220 14,646,517 75,016,315 5.1218 1.694 1.694 1.701 1.691 1.745 43,823,857 1.7118 -1.93%
2017-08-21 0 5.170 5.170 5.180 5.060 5.240 18,223,028 94,371,453 5.1787 1.728 1.728 1.731 1.691 1.751 54,525,139 1.7308 1.17%
2017-08-18 0 5.110 5.110 5.120 5.080 5.240 27,874,727 143,678,891 5.1545 1.708 1.708 1.711 1.698 1.751 83,403,996 1.7227 -3.04%
2017-08-17 0 5.270 5.260 5.270 4.950 5.280 43,075,078 223,425,962 5.1869 1.761 1.758 1.761 1.654 1.765 128,884,980 1.7335 7.11%
2017-08-16 0 4.920 4.920 4.930 4.830 4.980 13,184,602 64,499,814 4.8921 1.644 1.644 1.648 1.614 1.664 39,449,660 1.6350 0.20%
2017-08-15 0 4.910 4.890 4.910 4.870 5.140 21,012,265 104,057,529 4.9522 1.641 1.634 1.641 1.628 1.718 62,870,817 1.6551 -1.80%
2017-08-14 0 5.000 4.990 5.000 4.870 5.080 27,152,844 135,797,197 5.0012 1.671 1.668 1.671 1.628 1.698 81,244,049 1.6715 2.46%
2017-08-11 0 4.880 4.880 4.890 4.820 5.210 67,895,392 337,203,170 4.9665 1.631 1.631 1.634 1.611 1.741 203,149,864 1.6599 -7.22%
2017-08-10 0 5.260 5.250 5.260 5.160 5.590 56,137,150 297,162,251 5.2935 1.758 1.755 1.758 1.725 1.868 167,968,018 1.7692 -4.36%
2017-08-09 0 5.500 5.490 5.500 5.230 5.500 41,517,000 222,691,302 5.3639 1.838 1.835 1.838 1.748 1.838 124,223,054 1.7927 1.85%
2017-08-08 0 5.400 5.390 5.400 5.180 5.530 65,568,218 354,618,732 5.4084 1.805 1.801 1.805 1.731 1.848 196,186,725 1.8076 1.12%
2017-08-07 0 5.340 5.340 5.380 5.030 5.400 85,225,208 446,925,823 5.2441 1.785 1.785 1.798 1.681 1.805 255,002,422 1.7526 4.71%
2017-08-04 0 5.100 5.090 5.100 4.810 5.160 80,838,191 407,730,772 5.0438 1.704 1.701 1.704 1.608 1.725 241,876,025 1.6857 6.69%
2017-08-03 0 4.780 4.770 4.780 4.740 4.850 8,147,198 39,046,381 4.7926 1.598 1.594 1.598 1.584 1.621 24,377,239 1.6018 -1.24%
2017-08-02 0 4.840 4.810 4.840 4.690 4.860 21,024,032 100,859,871 4.7974 1.618 1.608 1.618 1.567 1.624 62,906,025 1.6033 2.54%
2017-08-01 0 4.720 4.710 4.720 4.690 4.920 27,958,010 133,112,994 4.7612 1.577 1.574 1.577 1.567 1.644 83,653,187 1.5912 -2.68%
2017-07-31 0 4.850 4.840 4.850 4.670 4.960 58,872,998 285,627,639 4.8516 1.621 1.618 1.621 1.561 1.658 176,153,951 1.6215 5.21%
2017-07-28 0 4.610 4.600 4.610 4.550 4.690 36,111,000 167,112,490 4.6277 1.541 1.537 1.541 1.521 1.567 108,047,756 1.5467 0.22%
2017-07-27 0 4.600 4.600 4.620 4.450 4.760 64,278,408 294,820,059 4.5866 1.537 1.537 1.544 1.487 1.591 192,327,483 1.5329 -1.29%
2017-07-26 0 4.660 4.660 4.670 4.640 5.000 100,592,477 486,206,070 4.8334 1.557 1.557 1.561 1.551 1.671 300,982,842 1.6154 -1.27%
2017-07-25 0 4.720 4.720 4.730 4.660 4.850 29,964,075 141,556,789 4.7242 1.577 1.577 1.581 1.557 1.621 89,655,536 1.5789 -2.68%
2017-07-24 0 4.850 4.850 4.860 4.290 4.880 84,684,245 393,634,457 4.6483 1.621 1.621 1.624 1.434 1.631 253,383,807 1.5535 12.27%
2017-07-21 0 4.320 4.300 4.320 4.240 4.380 14,638,977 63,021,695 4.3051 1.444 1.437 1.444 1.417 1.464 43,801,296 1.4388 0.70%
2017-07-20 0 4.290 4.290 4.300 4.280 4.480 20,510,505 90,142,964 4.3950 1.434 1.434 1.437 1.430 1.497 61,369,501 1.4689 -1.61%
2017-07-19 0 4.360 4.350 4.360 4.180 4.390 32,654,300 140,768,799 4.3109 1.457 1.454 1.457 1.397 1.467 97,704,961 1.4408 2.83%
2017-07-18 0 4.240 4.220 4.240 4.210 4.280 17,168,404 72,706,585 4.2349 1.417 1.410 1.417 1.407 1.430 51,369,597 1.4154 0.47%
2017-07-17 0 4.220 4.210 4.220 4.190 4.300 16,716,920 70,811,828 4.2359 1.410 1.407 1.410 1.400 1.437 50,018,712 1.4157 -0.47%
2017-07-14 0 4.240 4.240 4.250 4.200 4.290 12,944,800 54,940,113 4.2442 1.417 1.417 1.420 1.404 1.434 38,732,148 1.4185 1.19%
2017-07-13 0 4.190 4.180 4.190 4.140 4.280 22,518,912 94,951,317 4.2165 1.400 1.397 1.400 1.384 1.430 67,378,857 1.4092 1.21%
2017-07-12 0 4.140 4.130 4.140 4.090 4.320 23,294,496 97,052,664 4.1663 1.384 1.380 1.384 1.367 1.444 69,699,483 1.3924 -3.72%
2017-07-11 0 4.300 4.290 4.300 4.180 4.340 29,933,606 127,506,258 4.2596 1.437 1.434 1.437 1.397 1.450 89,564,370 1.4236 0.23%
2017-07-10 0 4.290 4.280 4.290 4.120 4.550 99,947,574 435,710,292 4.3594 1.434 1.430 1.434 1.377 1.521 299,053,227 1.4570 5.41%
2017-07-07 0 4.070 4.070 4.080 3.880 4.180 84,238,381 341,317,943 4.0518 1.360 1.360 1.364 1.297 1.397 252,049,737 1.3542 11.20%
2017-07-06 0 3.660 3.620 3.660 3.610 3.680 6,401,500 23,317,987 3.6426 1.223 1.210 1.223 1.207 1.230 19,153,934 1.2174 0.27%
2017-07-05 0 3.650 3.640 3.650 3.590 3.660 5,935,279 21,601,220 3.6395 1.220 1.217 1.220 1.200 1.223 17,758,954 1.2164 0.83%
2017-07-04 0 3.620 3.620 3.630 3.550 3.710 11,571,647 42,001,138 3.6297 1.210 1.210 1.213 1.186 1.240 34,623,536 1.2131 -0.82%
2017-07-03 0 3.650 3.640 3.650 3.610 3.690 9,012,385 32,882,008 3.6485 1.220 1.217 1.220 1.207 1.233 26,965,965 1.2194 -1.08%
2017-06-30 0 3.690 3.680 3.690 3.480 3.690 23,357,894 84,840,766 3.6322 1.233 1.230 1.233 1.163 1.233 69,889,176 1.2139 5.13%
2017-06-29 0 3.510 3.510 3.520 3.500 3.550 4,549,716 16,069,156 3.5319 1.173 1.173 1.176 1.170 1.186 13,613,209 1.1804 0.57%
2017-06-28 0 3.490 3.480 3.490 3.420 3.500 3,264,173 11,349,754 3.4771 1.166 1.163 1.166 1.143 1.170 9,766,735 1.1621 -0.57%
2017-06-27 0 3.510 3.510 3.520 3.490 3.600 5,524,900 19,500,960 3.5296 1.173 1.173 1.176 1.166 1.203 16,531,058 1.1797 -1.13%
2017-06-26 0 3.550 3.540 3.550 3.520 3.630 6,365,500 22,676,511 3.5624 1.186 1.183 1.186 1.176 1.213 19,046,218 1.1906 1.14%
2017-06-23 0 3.510 3.510 3.520 3.490 3.540 4,565,670 16,038,593 3.5129 1.173 1.173 1.176 1.166 1.183 13,660,945 1.1740 0.00%
2017-06-22 0 3.510 3.500 3.510 3.490 3.620 7,929,430 28,098,669 3.5436 1.173 1.170 1.173 1.166 1.210 23,725,655 1.1843 -1.68%
2017-06-21 0 3.570 3.570 3.580 3.430 3.630 24,171,150 86,384,910 3.5739 1.193 1.193 1.196 1.146 1.213 72,322,520 1.1944 4.08%
2017-06-20 0 3.430 3.430 3.440 3.330 3.460 7,430,000 25,341,150 3.4107 1.146 1.146 1.150 1.113 1.156 22,231,310 1.1399 3.00%
2017-06-19 0 3.330 3.320 3.330 3.300 3.350 6,430,792 21,410,743 3.3294 1.113 1.110 1.113 1.103 1.120 19,241,579 1.1127 0.60%
2017-06-16 0 3.310 3.310 3.320 3.300 3.360 7,139,248 23,689,877 3.3183 1.106 1.106 1.110 1.103 1.123 21,361,350 1.1090 -1.19%
2017-06-15 0 3.350 3.340 3.350 3.330 3.400 5,430,877 18,179,709 3.3475 1.120 1.116 1.120 1.113 1.136 16,249,732 1.1188 -0.59%
2017-06-14 0 3.370 3.370 3.380 3.360 3.430 6,345,643 21,457,159 3.3814 1.126 1.126 1.130 1.123 1.146 18,986,804 1.1301 -0.88%
2017-06-13 0 3.400 3.390 3.400 3.350 3.430 6,293,527 21,386,341 3.3981 1.136 1.133 1.136 1.120 1.146 18,830,868 1.1357 0.00%
2017-06-12 0 3.400 3.400 3.410 3.320 3.450 8,784,500 29,709,075 3.3820 1.136 1.136 1.140 1.110 1.153 26,284,110 1.1303 -0.58%
2017-06-09 0 3.420 3.420 3.440 3.420 3.580 7,969,500 27,626,262 3.4665 1.143 1.143 1.150 1.143 1.196 23,845,548 1.1586 -3.12%
2017-06-08 0 3.530 3.520 3.530 3.440 3.540 12,478,583 43,820,892 3.5117 1.180 1.176 1.180 1.150 1.183 37,337,180 1.1737 1.73%
2017-06-07 0 3.470 3.450 3.470 3.420 3.490 7,062,596 24,408,161 3.4560 1.160 1.153 1.160 1.143 1.166 21,132,000 1.1550 0.87%
2017-06-06 0 3.440 3.430 3.440 3.410 3.460 4,576,000 15,693,344 3.4295 1.150 1.146 1.150 1.140 1.156 13,691,854 1.1462 -0.58%
2017-06-05 0 3.460 3.440 3.460 3.430 3.530 5,549,295 19,253,802 3.4696 1.156 1.150 1.156 1.146 1.180 16,604,051 1.1596 -1.14%
2017-06-02 0 3.500 3.480 3.500 3.470 3.510 3,818,164 13,335,239 3.4926 1.170 1.163 1.170 1.160 1.173 11,424,332 1.1673 -0.28%
2017-06-01 0 3.510 3.510 3.520 3.450 3.540 11,479,706 39,947,664 3.4799 1.173 1.173 1.176 1.153 1.183 34,348,439 1.1630 -0.85%
2017-05-31 0 3.540 3.520 3.540 3.500 3.610 8,395,051 29,731,648 3.5416 1.183 1.176 1.183 1.170 1.207 25,118,840 1.1836 -1.39%
2017-05-29 0 3.590 3.590 3.610 3.560 3.630 8,624,500 31,060,164 3.6014 1.200 1.200 1.207 1.190 1.213 25,805,374 1.2036 0.56%
2017-05-26 0 3.570 3.560 3.570 3.530 3.620 12,154,900 43,391,320 3.5699 1.193 1.190 1.193 1.180 1.210 36,368,687 1.1931 1.13%
2017-05-25 0 3.530 3.530 3.540 3.460 3.530 6,393,300 22,439,670 3.5099 1.180 1.180 1.183 1.156 1.180 19,129,399 1.1730 1.44%
2017-05-24 0 3.480 3.470 3.480 3.440 3.500 4,880,900 16,904,337 3.4634 1.163 1.160 1.163 1.150 1.170 14,604,145 1.1575 0.58%
2017-05-23 0 3.460 3.460 3.470 3.440 3.540 6,949,500 24,116,951 3.4703 1.156 1.156 1.160 1.150 1.183 20,793,605 1.1598 -1.70%
2017-05-22 0 3.520 3.510 3.520 3.480 3.540 8,962,700 31,439,538 3.5078 1.176 1.173 1.176 1.163 1.183 26,817,303 1.1724 0.57%
2017-05-19 0 3.500 3.500 3.510 3.450 3.530 11,108,164 38,826,884 3.4953 1.170 1.170 1.173 1.153 1.180 33,236,748 1.1682 0.29%
2017-05-18 0 3.490 3.480 3.490 3.340 3.610 27,160,000 95,013,516 3.4983 1.166 1.163 1.166 1.116 1.207 81,265,461 1.1692 1.16%
2017-05-17 0 3.450 3.440 3.450 3.400 3.510 14,764,213 51,197,628 3.4677 1.153 1.150 1.153 1.136 1.173 44,176,015 1.1589 0.88%
2017-05-16 0 3.420 3.420 3.430 3.340 3.460 12,894,200 43,831,289 3.3993 1.143 1.143 1.146 1.116 1.156 38,580,748 1.1361 1.48%
2017-05-15 0 3.370 3.370 3.380 3.290 3.420 13,545,393 45,566,976 3.3640 1.126 1.126 1.130 1.100 1.143 40,529,183 1.1243 2.43%
2017-05-12 0 3.290 3.280 3.290 3.250 3.300 5,509,204 18,013,869 3.2698 1.100 1.096 1.100 1.086 1.103 16,484,094 1.0928 -0.30%
2017-05-11 0 3.300 3.290 3.300 3.240 3.310 5,797,557 19,031,422 3.2827 1.103 1.100 1.103 1.083 1.106 17,346,876 1.0971 0.61%
2017-05-10 0 3.280 3.270 3.280 3.270 3.330 7,720,150 25,440,472 3.2953 1.096 1.093 1.096 1.093 1.113 23,099,468 1.1013 -0.30%
2017-05-09 0 3.290 3.280 3.290 3.200 3.320 12,382,236 40,295,289 3.2543 1.100 1.096 1.100 1.069 1.110 37,048,900 1.0876 0.92%
2017-05-08 0 3.260 3.250 3.260 3.210 3.270 5,061,759 16,410,757 3.2421 1.090 1.086 1.090 1.073 1.093 15,145,294 1.0836 0.31%
2017-05-05 0 3.250 3.240 3.250 3.210 3.350 9,886,000 32,201,844 3.2573 1.086 1.083 1.086 1.073 1.120 29,579,910 1.0886 -2.69%
2017-05-04 0 3.340 3.330 3.340 3.310 3.410 11,445,782 38,228,003 3.3399 1.116 1.113 1.116 1.106 1.140 34,246,935 1.1162 -2.34%
2017-05-02 0 3.420 3.400 3.420 3.390 3.470 14,404,000 49,414,532 3.4306 1.143 1.136 1.143 1.133 1.160 43,098,222 1.1466 0.59%
2017-04-28 0 3.400 3.390 3.400 3.320 3.420 12,122,180 40,972,612 3.3800 1.136 1.133 1.136 1.110 1.143 36,270,786 1.1296 1.49%
2017-04-27 0 3.350 3.340 3.350 3.270 3.360 9,641,780 31,934,786 3.3121 1.120 1.116 1.120 1.093 1.123 28,849,179 1.1070 0.90%
2017-04-26 0 3.320 3.320 3.330 3.270 3.380 16,348,000 54,075,100 3.3078 1.110 1.110 1.113 1.093 1.130 48,914,866 1.1055 -1.19%
2017-04-25 0 3.360 3.340 3.360 3.270 3.380 16,222,726 54,007,502 3.3291 1.123 1.116 1.123 1.093 1.130 48,540,033 1.1126 2.75%
2017-04-24 0 3.270 3.270 3.280 3.240 3.310 8,429,357 27,540,658 3.2672 1.093 1.093 1.096 1.083 1.106 25,221,487 1.0920 -1.21%
2017-04-21 0 3.310 3.300 3.310 3.280 3.360 10,897,614 36,200,865 3.3219 1.106 1.103 1.106 1.096 1.123 32,606,761 1.1102 0.30%
2017-04-20 0 3.300 3.300 3.310 3.230 3.360 11,636,510 38,473,071 3.3062 1.103 1.103 1.106 1.080 1.123 34,817,612 1.1050 2.17%
2017-04-19 0 3.230 3.230 3.240 3.230 3.340 27,786,200 90,345,672 3.2515 1.080 1.080 1.083 1.080 1.116 83,139,114 1.0867 -3.00%
2017-04-18 0 3.330 3.320 3.330 3.310 3.510 25,262,130 85,898,317 3.4003 1.113 1.110 1.113 1.106 1.173 75,586,842 1.1364 -5.40%
2017-04-13 0 3.520 3.520 3.530 3.500 3.550 7,329,311 25,817,331 3.5225 1.176 1.176 1.180 1.170 1.186 21,930,038 1.1773 -1.12%
2017-04-12 0 3.560 3.550 3.560 3.480 3.560 16,248,849 57,275,760 3.5249 1.190 1.186 1.190 1.163 1.190 48,618,196 1.1781 0.00%
2017-04-11 0 3.560 3.550 3.560 3.500 3.600 17,136,135 60,622,956 3.5377 1.190 1.186 1.190 1.170 1.203 51,273,045 1.1824 -0.56%
2017-04-10 0 3.580 3.580 3.590 3.530 3.740 29,218,774 104,899,133 3.5901 1.196 1.196 1.200 1.180 1.250 87,425,520 1.1999 -0.83%
2017-04-07 0 3.610 3.600 3.610 3.490 3.610 19,455,934 69,057,334 3.5494 1.207 1.203 1.207 1.166 1.207 58,214,118 1.1863 2.56%
2017-04-06 0 3.520 3.520 3.530 3.500 3.580 10,739,918 38,002,631 3.5384 1.176 1.176 1.180 1.170 1.196 32,134,918 1.1826 -1.12%
2017-04-05 0 3.560 3.550 3.560 3.510 3.660 19,577,267 69,543,612 3.5523 1.190 1.186 1.190 1.173 1.223 58,577,158 1.1872 -0.56%
2017-04-03 0 3.580 3.570 3.580 3.530 3.640 9,892,745 35,467,853 3.5852 1.196 1.193 1.196 1.180 1.217 29,600,091 1.1982 0.56%
2017-03-31 0 3.560 3.550 3.560 3.520 3.660 11,628,315 41,519,008 3.5705 1.190 1.186 1.190 1.176 1.223 34,793,092 1.1933 -2.20%
2017-03-30 0 3.640 3.640 3.650 3.550 3.670 15,682,122 56,714,570 3.6165 1.217 1.217 1.220 1.186 1.227 46,922,492 1.2087 0.28%
2017-03-29 0 3.630 3.630 3.640 3.500 3.680 41,632,000 150,124,345 3.6060 1.213 1.213 1.217 1.170 1.230 124,567,145 1.2052 4.91%
2017-03-28 0 3.460 3.450 3.460 3.390 3.470 14,795,500 50,614,927 3.4210 1.156 1.153 1.156 1.133 1.160 44,269,629 1.1433 1.76%
2017-03-27 0 3.400 3.390 3.400 3.390 3.580 16,647,400 57,732,814 3.4680 1.136 1.133 1.136 1.133 1.196 49,810,701 1.1590 -3.68%
2017-03-24 0 3.530 3.520 3.530 3.440 3.550 16,253,447 57,030,959 3.5089 1.180 1.176 1.180 1.150 1.186 48,631,954 1.1727 1.73%
2017-03-23 0 3.470 3.460 3.470 3.410 3.520 12,541,740 43,632,284 3.4790 1.160 1.156 1.160 1.140 1.176 37,526,152 1.1627 0.87%
2017-03-22 0 3.440 3.440 3.450 3.410 3.600 32,586,135 112,903,329 3.4648 1.150 1.150 1.153 1.140 1.203 97,501,004 1.1580 -5.23%
2017-03-21 0 3.630 3.620 3.630 3.580 3.690 12,833,951 46,870,914 3.6521 1.213 1.210 1.213 1.196 1.233 38,400,476 1.2206 1.11%
2017-03-20 0 3.590 3.590 3.600 3.520 3.640 16,178,203 58,097,807 3.5911 1.200 1.200 1.203 1.176 1.217 48,406,816 1.2002 0.56%
2017-03-17 0 3.570 3.560 3.570 3.530 3.750 20,861,910 75,199,576 3.6046 1.193 1.190 1.193 1.180 1.253 62,420,940 1.2047 -2.99%
2017-03-16 0 3.680 3.670 3.680 3.630 3.720 13,706,000 50,324,735 3.6717 1.230 1.227 1.230 1.213 1.243 41,009,735 1.2271 1.38%
2017-03-15 0 3.630 3.630 3.650 3.540 3.680 19,940,912 72,569,543 3.6392 1.213 1.213 1.220 1.183 1.230 59,665,221 1.2163 1.40%
2017-03-14 0 3.580 3.580 3.590 3.540 3.600 13,407,464 47,880,428 3.5712 1.196 1.196 1.200 1.183 1.203 40,116,485 1.1935 1.13%
2017-03-13 0 3.540 3.540 3.550 3.460 3.630 37,099,737 131,631,750 3.5481 1.183 1.183 1.186 1.156 1.213 111,006,157 1.1858 3.21%
2017-03-10 0 3.430 3.430 3.440 3.420 3.600 27,580,080 96,334,257 3.4929 1.146 1.146 1.150 1.143 1.203 82,522,382 1.1674 -3.11%
2017-03-09 0 3.540 3.540 3.550 3.510 3.740 37,347,500 133,959,262 3.5868 1.183 1.183 1.186 1.173 1.250 111,747,489 1.1988 -5.60%
2017-03-08 0 3.750 3.740 3.750 3.530 3.770 46,902,900 174,409,554 3.7185 1.253 1.250 1.253 1.180 1.260 140,338,210 1.2428 5.34%
2017-03-07 0 3.560 3.560 3.570 3.520 3.610 20,684,130 73,694,560 3.5629 1.190 1.190 1.193 1.176 1.207 61,889,004 1.1908 0.00%
2017-03-06 0 3.560 3.560 3.570 3.550 3.640 19,026,620 68,197,712 3.5843 1.190 1.190 1.193 1.186 1.217 56,929,567 1.1979 -1.11%
2017-03-03 0 3.600 3.600 3.610 3.570 3.670 17,541,761 63,366,498 3.6123 1.203 1.203 1.207 1.193 1.227 52,486,719 1.2073 -1.64%
2017-03-02 0 3.660 3.660 3.680 3.660 3.840 23,272,500 87,653,998 3.7664 1.223 1.223 1.230 1.223 1.283 69,633,668 1.2588 -1.88%
2017-03-01 0 3.730 3.730 3.740 3.670 3.820 17,846,100 66,985,734 3.7535 1.247 1.247 1.250 1.227 1.277 53,397,332 1.2545 0.81%
2017-02-28 0 3.700 3.700 3.710 3.690 3.810 17,076,000 63,835,632 3.7383 1.237 1.237 1.240 1.233 1.273 51,093,115 1.2494 -1.86%
2017-02-27 0 3.770 3.770 3.780 3.700 3.880 15,607,500 59,107,245 3.7871 1.260 1.260 1.263 1.237 1.297 46,699,215 1.2657 0.53%
2017-02-24 0 3.750 3.740 3.750 3.710 3.880 30,412,456 115,050,487 3.7830 1.253 1.250 1.253 1.240 1.297 90,997,137 1.2643 -3.10%
2017-02-23 0 3.870 3.860 3.870 3.810 3.950 25,351,732 98,104,310 3.8697 1.293 1.290 1.293 1.273 1.320 75,854,940 1.2933 -1.53%
2017-02-22 0 3.930 3.920 3.930 3.570 3.930 58,280,652 222,406,031 3.8161 1.313 1.310 1.313 1.193 1.313 174,381,592 1.2754 10.08%
2017-02-21 0 3.570 3.570 3.580 3.560 3.730 18,933,197 69,098,122 3.6496 1.193 1.193 1.196 1.190 1.247 56,650,036 1.2197 -3.77%
2017-02-20 0 3.710 3.710 3.720 3.530 3.750 39,119,500 143,949,822 3.6797 1.240 1.240 1.243 1.180 1.253 117,049,492 1.2298 2.77%
2017-02-17 0 3.610 3.590 3.610 3.550 3.640 21,330,333 76,653,827 3.5937 1.207 1.200 1.207 1.186 1.217 63,822,509 1.2010 1.12%
2017-02-16 0 3.570 3.560 3.570 3.520 3.670 25,958,000 92,925,185 3.5798 1.193 1.190 1.193 1.176 1.227 77,668,955 1.1964 0.00%
2017-02-15 0 3.570 3.560 3.570 3.530 3.690 44,889,781 161,660,909 3.6013 1.193 1.190 1.193 1.180 1.233 134,314,755 1.2036 -1.92%
2017-02-14 0 3.640 3.640 3.660 3.590 3.750 48,302,606 176,447,442 3.6530 1.217 1.217 1.223 1.200 1.253 144,526,271 1.2209 -3.45%
2017-02-13 0 3.770 3.750 3.770 3.420 3.770 97,355,904 352,690,292 3.6227 1.260 1.253 1.260 1.143 1.260 291,298,689 1.2108 10.56%
2017-02-10 0 3.410 3.410 3.420 3.270 3.480 95,218,093 323,106,779 3.3933 1.140 1.140 1.143 1.093 1.163 284,902,143 1.1341 3.02%
2017-02-09 0 3.310 3.300 3.310 2.990 3.340 138,586,859 449,464,575 3.2432 1.106 1.103 1.106 0.999 1.116 414,665,867 1.0839 11.45%
2017-02-08 0 2.970 2.960 2.970 2.890 2.980 19,246,000 56,741,742 2.9482 0.993 0.989 0.993 0.966 0.996 57,585,974 0.9853 2.06%
2017-02-07 0 2.910 2.900 2.910 2.840 2.950 18,436,000 53,755,942 2.9158 0.973 0.969 0.973 0.949 0.986 55,162,372 0.9745 1.75%
2017-02-06 0 2.860 2.850 2.860 2.840 2.880 4,932,437 14,115,039 2.8617 0.956 0.953 0.956 0.949 0.963 14,758,349 0.9564 0.00%
2017-02-03 0 2.860 2.850 2.860 2.810 2.860 12,245,281 34,757,545 2.8384 0.956 0.953 0.956 0.939 0.956 36,639,116 0.9486 1.78%
2017-02-02 0 2.810 2.810 2.820 2.810 2.920 8,203,539 23,305,422 2.8409 0.939 0.939 0.942 0.939 0.976 24,545,817 0.9495 -2.43%
2017-02-01 0 2.880 2.870 2.880 2.860 2.930 4,485,900 12,926,195 2.8815 0.963 0.959 0.963 0.956 0.979 13,422,265 0.9630 -1.03%
2017-01-27 0 2.910 2.910 2.920 2.900 2.960 2,156,500 6,288,820 2.9162 0.973 0.973 0.976 0.969 0.989 6,452,466 0.9746 -1.36%
2017-01-26 0 2.950 2.940 2.950 2.900 2.970 10,787,985 31,674,622 2.9361 0.986 0.983 0.986 0.969 0.993 32,278,740 0.9813 0.68%
2017-01-25 0 2.930 2.930 2.940 2.890 2.950 7,677,725 22,483,510 2.9284 0.979 0.979 0.983 0.966 0.986 22,972,528 0.9787 0.34%
2017-01-24 0 2.920 2.910 2.920 2.840 2.990 29,245,650 85,421,535 2.9208 0.976 0.973 0.976 0.949 0.999 87,505,936 0.9762 2.10%
2017-01-23 0 2.860 2.850 2.860 2.830 2.880 11,144,450 31,864,102 2.8592 0.956 0.953 0.956 0.946 0.963 33,345,319 0.9556 -1.04%
2017-01-20 0 2.890 2.870 2.890 2.850 2.900 7,330,000 21,076,925 2.8754 0.966 0.959 0.966 0.953 0.969 21,932,100 0.9610 -1.03%
2017-01-19 0 2.920 2.910 2.920 2.870 2.940 9,674,495 28,125,118 2.9071 0.976 0.973 0.976 0.959 0.983 28,947,065 0.9716 -0.68%
2017-01-18 0 2.940 2.930 2.940 2.750 2.950 39,856,808 115,908,040 2.9081 0.983 0.979 0.983 0.919 0.986 119,255,592 0.9719 6.91%
2017-01-17 0 2.750 2.750 2.770 2.720 2.780 9,161,797 25,252,096 2.7562 0.919 0.919 0.926 0.909 0.929 27,413,021 0.9212 0.73%
2017-01-16 0 2.730 2.720 2.730 2.710 2.770 7,900,000 21,576,374 2.7312 0.912 0.909 0.912 0.906 0.926 23,637,597 0.9128 -2.15%
2017-01-13 0 2.790 2.780 2.790 2.740 2.790 5,292,698 14,659,386 2.7697 0.932 0.929 0.932 0.916 0.932 15,836,287 0.9257 0.72%
2017-01-12 0 2.770 2.760 2.770 2.750 2.840 14,454,080 40,372,474 2.7932 0.926 0.922 0.926 0.919 0.949 43,248,066 0.9335 -1.42%
2017-01-11 0 2.810 2.800 2.810 2.790 2.870 22,268,753 62,675,297 2.8145 0.939 0.936 0.939 0.932 0.959 66,630,356 0.9406 -0.35%
2017-01-10 0 2.820 2.810 2.820 2.760 2.830 17,139,500 47,890,042 2.7941 0.942 0.939 0.942 0.922 0.946 51,283,114 0.9338 1.81%
2017-01-09 0 2.770 2.770 2.780 2.760 2.790 14,012,675 38,833,243 2.7713 0.926 0.926 0.929 0.922 0.932 41,927,338 0.9262 0.00%
2017-01-06 0 2.770 2.770 2.780 2.730 2.790 13,429,143 37,113,241 2.7636 0.926 0.926 0.929 0.912 0.932 40,181,351 0.9236 2.21%
2017-01-05 0 2.710 2.710 2.730 2.710 2.750 6,744,043 18,387,149 2.7264 0.906 0.906 0.912 0.906 0.919 20,178,857 0.9112 0.74%
2017-01-04 0 2.690 2.690 2.700 2.680 2.710 7,125,245 19,221,863 2.6977 0.899 0.899 0.902 0.896 0.906 21,319,452 0.9016 0.37%
2017-01-03 0 2.680 2.680 2.690 2.670 2.750 9,928,500 26,840,950 2.7034 0.896 0.896 0.899 0.892 0.919 29,707,074 0.9035 -1.11%
2016-12-30 0 2.710 2.710 2.720 2.660 2.730 11,599,511 31,270,598 2.6959 0.906 0.906 0.909 0.889 0.912 34,706,907 0.9010 0.37%
2016-12-29 0 2.700 2.700 2.710 2.690 2.720 4,007,465 10,849,664 2.7074 0.902 0.902 0.906 0.899 0.909 11,990,740 0.9048 -0.37%
2016-12-28 0 2.710 2.700 2.710 2.630 2.720 9,992,448 26,798,414 2.6819 0.906 0.902 0.906 0.879 0.909 29,898,413 0.8963 1.50%
2016-12-23 0 2.670 2.670 2.680 2.610 2.670 6,693,100 17,715,876 2.6469 0.892 0.892 0.896 0.872 0.892 20,026,431 0.8846 0.75%
2016-12-22 0 2.650 2.650 2.660 2.650 2.690 6,180,300 16,486,816 2.6676 0.886 0.886 0.889 0.886 0.899 18,492,081 0.8916 -1.49%
2016-12-21 0 2.690 2.680 2.690 2.620 2.700 6,016,500 16,057,787 2.6690 0.899 0.896 0.899 0.876 0.902 18,001,975 0.8920 2.67%
2016-12-20 0 2.620 2.610 2.620 2.600 2.680 18,087,363 47,688,898 2.6366 0.876 0.872 0.876 0.869 0.896 54,119,215 0.8812 -1.13%
2016-12-19 0 2.650 2.650 2.660 2.650 2.710 8,819,000 23,605,180 2.6766 0.886 0.886 0.889 0.886 0.906 26,387,338 0.8946 -2.57%
2016-12-16 0 2.720 2.710 2.720 2.670 2.730 18,788,500 50,730,850 2.7001 0.909 0.906 0.909 0.892 0.912 56,217,088 0.9024 1.12%
2016-12-15 0 2.690 2.680 2.690 2.650 2.700 18,046,262 48,247,424 2.6735 0.899 0.896 0.899 0.886 0.902 53,996,237 0.8935 0.00%
2016-12-14 0 2.690 2.690 2.710 2.690 2.770 18,813,654 51,218,267 2.7224 0.899 0.899 0.906 0.899 0.926 56,292,351 0.9099 -2.54%
2016-12-13 0 2.760 2.760 2.770 2.680 2.790 41,932,537 113,930,759 2.7170 0.922 0.922 0.926 0.896 0.932 125,466,382 0.9081 2.99%
2016-12-12 0 2.680 2.680 2.700 2.680 2.920 44,825,557 123,744,656 2.7606 0.896 0.896 0.902 0.896 0.976 134,122,590 0.9226 -7.27%
2016-12-09 0 2.890 2.890 2.900 2.890 2.990 28,603,624 83,969,538 2.9356 0.966 0.966 0.969 0.966 0.999 85,584,929 0.9811 -1.70%
2016-12-08 0 2.940 2.940 2.950 2.940 3.160 32,828,192 99,499,649 3.0309 0.983 0.983 0.986 0.983 1.056 98,225,263 1.0130 -6.37%
2016-12-07 0 3.140 3.130 3.140 3.080 3.160 13,831,750 43,147,495 3.1195 1.049 1.046 1.049 1.029 1.056 41,385,992 1.0426 0.32%
2016-12-06 0 3.130 3.120 3.130 3.080 3.180 18,391,600 57,622,736 3.1331 1.046 1.043 1.046 1.029 1.063 55,029,523 1.0471 0.64%
2016-12-05 0 3.110 3.110 3.120 3.090 3.220 18,129,210 57,331,160 3.1624 1.039 1.039 1.043 1.033 1.076 54,244,426 1.0569 0.00%
2016-12-02 0 3.110 3.110 3.140 3.080 3.200 26,232,250 82,326,784 3.1384 1.039 1.039 1.049 1.029 1.069 78,489,539 1.0489 -0.64%
2016-12-01 0 3.130 3.130 3.140 3.110 3.230 38,629,792 122,312,516 3.1663 1.046 1.046 1.049 1.039 1.080 115,584,236 1.0582 -1.57%
2016-11-30 0 3.180 3.180 3.220 3.180 3.380 206,108,331 661,865,285 3.2112 1.063 1.063 1.076 1.063 1.130 616,696,925 1.0732 -2.15%
2016-11-29 0 3.250 3.250 3.260 3.080 3.280 44,969,258 144,925,925 3.2228 1.086 1.086 1.090 1.029 1.096 134,552,558 1.0771 5.52%
2016-11-28 0 3.080 3.080 3.100 3.030 3.180 34,632,518 108,226,784 3.1250 1.029 1.029 1.036 1.013 1.063 103,623,989 1.0444 1.65%
2016-11-25 0 3.030 3.020 3.030 3.000 3.070 10,639,113 32,369,245 3.0425 1.013 1.009 1.013 1.003 1.026 31,833,300 1.0168 -0.33%
2016-11-24 0 3.040 3.030 3.040 2.970 3.040 14,728,395 44,492,364 3.0209 1.016 1.013 1.016 0.993 1.016 44,068,844 1.0096 2.01%
2016-11-23 0 2.980 2.980 3.000 2.980 3.070 12,314,335 37,151,004 3.0169 0.996 0.996 1.003 0.996 1.026 36,845,733 1.0083 -1.32%
2016-11-22 0 3.020 3.020 3.030 2.990 3.080 23,999,066 72,438,750 3.0184 1.009 1.009 1.013 0.999 1.029 71,807,627 1.0088 -0.66%
2016-11-21 0 3.040 3.040 3.060 3.000 3.100 36,740,812 111,883,292 3.0452 1.016 1.016 1.023 1.003 1.036 109,932,217 1.0177 0.33%
2016-11-18 0 3.030 3.030 3.040 2.970 3.100 48,948,823 148,403,436 3.0318 1.013 1.013 1.016 0.993 1.036 146,459,818 1.0133 -2.88%
2016-11-17 0 3.120 3.110 3.120 2.960 3.150 82,038,638 253,757,512 3.0931 1.043 1.039 1.043 0.989 1.053 245,467,883 1.0338 6.48%
2016-11-16 0 2.930 2.930 2.940 2.840 2.990 61,443,641 181,104,365 2.9475 0.979 0.979 0.983 0.949 0.999 183,845,574 0.9851 3.90%
2016-11-15 0 2.820 2.820 2.840 2.770 2.900 34,262,056 96,986,596 2.8307 0.942 0.942 0.949 0.926 0.969 102,515,529 0.9461 -0.70%
2016-11-14 0 2.840 2.840 2.860 2.780 2.890 39,603,561 113,006,990 2.8535 0.949 0.949 0.956 0.929 0.966 118,497,851 0.9537 2.53%
2016-11-11 0 2.770 2.770 2.800 2.700 2.830 25,832,095 71,685,612 2.7751 0.926 0.926 0.936 0.902 0.946 77,292,235 0.9275 0.73%
2016-11-10 0 2.750 2.750 2.760 2.650 2.770 19,542,500 53,233,467 2.7240 0.919 0.919 0.922 0.886 0.926 58,473,132 0.9104 4.17%
2016-11-09 0 2.640 2.630 2.640 2.590 2.650 9,064,589 23,681,453 2.6125 0.882 0.879 0.882 0.866 0.886 27,122,165 0.8731 -0.38%
2016-11-08 0 2.650 2.640 2.650 2.600 2.670 6,957,200 18,340,244 2.6362 0.886 0.882 0.886 0.869 0.892 20,816,644 0.8810 0.00%
2016-11-07 0 2.650 2.640 2.650 2.620 2.670 5,616,677 14,882,871 2.6498 0.886 0.882 0.886 0.876 0.892 16,805,664 0.8856 0.76%
2016-11-04 0 2.630 2.630 2.640 2.620 2.660 5,797,116 15,264,905 2.6332 0.879 0.879 0.882 0.876 0.889 17,345,556 0.8800 0.00%
2016-11-03 0 2.630 2.620 2.630 2.620 2.680 4,231,046 11,181,686 2.6428 0.879 0.876 0.879 0.876 0.896 12,659,717 0.8832 0.38%
2016-11-02 0 2.620 2.620 2.630 2.610 2.690 13,535,000 35,881,155 2.6510 0.876 0.876 0.879 0.872 0.899 40,498,086 0.8860 -2.24%
2016-11-01 0 2.680 2.680 2.690 2.680 2.720 4,717,700 12,717,772 2.6958 0.896 0.896 0.899 0.896 0.909 14,115,834 0.9010 0.00%
2016-10-31 0 2.680 2.670 2.680 2.670 2.730 6,371,101 17,181,024 2.6967 0.896 0.892 0.896 0.892 0.912 19,062,977 0.9013 -1.47%
2016-10-28 0 2.720 2.710 2.720 2.700 2.780 5,664,450 15,515,787 2.7392 0.909 0.906 0.909 0.902 0.929 16,948,606 0.9155 -1.45%
2016-10-27 0 2.760 2.750 2.760 2.730 2.790 8,421,000 23,280,277 2.7646 0.922 0.919 0.922 0.912 0.932 25,196,482 0.9239 0.00%
2016-10-26 0 2.760 2.760 2.770 2.740 2.810 8,783,500 24,290,535 2.7655 0.922 0.922 0.926 0.916 0.939 26,281,118 0.9243 -1.43%
2016-10-25 0 2.800 2.790 2.800 2.770 2.800 4,897,175 13,645,202 2.7863 0.936 0.932 0.936 0.926 0.936 14,652,842 0.9312 0.36%
2016-10-24 0 2.790 2.790 2.800 2.690 2.810 12,620,382 35,044,357 2.7768 0.932 0.932 0.936 0.899 0.939 37,761,456 0.9280 2.57%
2016-10-20 0 2.720 2.710 2.720 2.690 2.750 7,117,273 19,312,023 2.7134 0.909 0.906 0.909 0.899 0.919 21,295,599 0.9069 0.37%
2016-10-19 0 2.710 2.710 2.720 2.700 2.770 10,132,039 27,620,287 2.7260 0.906 0.906 0.909 0.902 0.926 30,316,083 0.9111 -1.45%
2016-10-18 0 2.750 2.750 2.760 2.680 2.770 9,444,800 25,791,264 2.7307 0.919 0.919 0.922 0.896 0.926 28,259,795 0.9126 3.00%
2016-10-17 0 2.670 2.670 2.680 2.670 2.710 10,220,744 27,467,296 2.6874 0.892 0.892 0.896 0.892 0.906 30,581,497 0.8982 0.38%
2016-10-14 0 2.660 2.660 2.670 2.620 2.710 13,943,543 37,029,178 2.6557 0.889 0.889 0.892 0.876 0.906 41,720,488 0.8876 0.00%
2016-10-13 0 2.660 2.660 2.670 2.650 2.710 15,080,583 40,341,641 2.6751 0.889 0.889 0.892 0.886 0.906 45,122,626 0.8940 -1.12%
2016-10-12 0 2.690 2.690 2.700 2.670 2.710 7,847,452 21,130,396 2.6926 0.899 0.899 0.902 0.892 0.906 23,480,368 0.8999 -1.10%
2016-10-11 0 2.720 2.710 2.720 2.690 2.780 11,454,825 31,315,190 2.7338 0.909 0.906 0.909 0.899 0.929 34,273,992 0.9137 -1.45%
2016-10-07 0 2.760 2.750 2.760 2.730 2.850 10,518,909 29,117,786 2.7681 0.922 0.919 0.922 0.912 0.953 31,473,637 0.9251 -2.13%
2016-10-06 0 2.820 2.810 2.820 2.720 2.880 30,384,168 85,693,992 2.8204 0.942 0.939 0.942 0.909 0.963 90,912,497 0.9426 4.83%
2016-10-05 0 2.690 2.680 2.690 2.580 2.730 18,732,007 50,063,733 2.6726 0.899 0.896 0.899 0.862 0.912 56,048,055 0.8932 3.07%
2016-10-04 0 2.610 2.600 2.610 2.600 2.630 10,982,610 28,667,197 2.6102 0.872 0.869 0.872 0.869 0.879 32,861,077 0.8724 -0.76%
2016-10-03 0 2.630 2.630 2.640 2.630 2.670 4,931,500 13,001,092 2.6363 0.879 0.879 0.882 0.879 0.892 14,755,546 0.8811 -0.38%
2016-09-30 0 2.640 2.630 2.640 2.630 2.680 5,468,668 14,522,968 2.6557 0.882 0.879 0.882 0.879 0.896 16,362,807 0.8876 -1.49%
2016-09-29 0 2.680 2.670 2.680 2.670 2.700 4,789,000 12,869,715 2.6873 0.896 0.892 0.896 0.892 0.902 14,329,171 0.8981 0.00%
2016-09-28 0 2.680 2.670 2.680 2.670 2.740 11,508,334 30,928,445 2.6875 0.896 0.892 0.896 0.892 0.916 34,434,097 0.8982 -2.19%
2016-09-27 0 2.740 2.720 2.740 2.720 2.750 7,353,732 20,094,106 2.7325 0.916 0.909 0.916 0.909 0.919 22,003,108 0.9132 -0.72%
2016-09-26 0 2.760 2.760 2.770 2.720 2.830 10,077,850 27,891,132 2.7676 0.922 0.922 0.926 0.909 0.946 30,153,944 0.9250 -2.47%
2016-09-23 0 2.830 2.820 2.830 2.820 2.870 6,598,000 18,760,645 2.8434 0.946 0.942 0.946 0.942 0.959 19,741,882 0.9503 0.35%
2016-09-22 0 2.820 2.810 2.820 2.810 2.900 13,414,335 38,324,443 2.8570 0.942 0.939 0.942 0.939 0.969 40,137,044 0.9548 -0.70%
2016-09-21 0 2.840 2.830 2.840 2.810 2.860 6,506,500 18,424,727 2.8317 0.949 0.946 0.949 0.939 0.956 19,468,105 0.9464 -0.35%
2016-09-20 0 2.850 2.850 2.870 2.800 2.890 6,740,320 19,092,000 2.8325 0.953 0.953 0.959 0.936 0.966 20,167,718 0.9467 -0.35%
2016-09-19 0 2.860 2.850 2.860 2.840 2.930 11,368,000 32,604,525 2.8681 0.956 0.953 0.956 0.949 0.979 34,014,203 0.9586 -1.04%
2016-09-15 0 2.890 2.890 2.900 2.820 2.900 5,580,243 16,039,460 2.8743 0.966 0.966 0.969 0.942 0.969 16,696,650 0.9606 1.05%
2016-09-14 0 2.860 2.860 2.870 2.840 2.900 5,231,000 14,977,200 2.8632 0.956 0.956 0.959 0.949 0.969 15,651,680 0.9569 -1.04%
2016-09-13 0 2.890 2.880 2.890 2.870 2.950 4,886,635 14,176,159 2.9010 0.966 0.963 0.966 0.959 0.986 14,621,305 0.9696 0.70%
2016-09-12 0 2.870 2.870 2.880 2.870 2.960 17,261,358 50,366,849 2.9179 0.959 0.959 0.963 0.959 0.989 51,647,725 0.9752 -5.28%
2016-09-09 0 3.030 3.030 3.040 2.900 3.090 40,851,000 123,550,115 3.0244 1.013 1.013 1.016 0.969 1.033 122,230,314 1.0108 4.48%
2016-09-08 0 2.900 2.890 2.900 2.820 2.900 12,663,571 36,292,229 2.8659 0.969 0.966 0.969 0.942 0.969 37,890,682 0.9578 2.47%
2016-09-07 0 2.830 2.820 2.830 2.820 2.900 11,348,979 32,162,351 2.8339 0.946 0.942 0.946 0.942 0.969 33,957,290 0.9471 -1.39%
2016-09-06 0 2.870 2.870 2.880 2.770 2.900 25,207,469 71,827,014 2.8494 0.959 0.959 0.963 0.926 0.969 75,423,291 0.9523 5.13%
2016-09-05 0 2.730 2.730 2.750 2.700 2.770 14,858,550 40,734,108 2.7415 0.912 0.912 0.919 0.902 0.926 44,458,281 0.9162 2.25%
2016-09-02 0 2.670 2.670 2.680 2.630 2.700 5,673,668 15,102,228 2.6618 0.892 0.892 0.896 0.879 0.902 16,976,187 0.8896 0.00%
2016-09-01 0 2.670 2.670 2.680 2.590 2.730 25,336,580 67,845,183 2.6778 0.892 0.892 0.896 0.866 0.912 75,809,604 0.8949 3.49%
2016-08-31 0 2.580 2.580 2.590 2.580 2.620 9,176,551 23,838,665 2.5978 0.862 0.862 0.866 0.862 0.876 27,457,167 0.8682 -1.53%
2016-08-30 0 2.620 2.610 2.620 2.600 2.650 11,910,000 31,143,990 2.6149 0.876 0.872 0.876 0.869 0.886 35,635,922 0.8739 -0.76%
2016-08-29 0 2.640 2.630 2.640 2.630 2.700 8,016,500 21,164,772 2.6402 0.882 0.879 0.882 0.879 0.902 23,986,177 0.8824 -1.49%
2016-08-26 0 2.680 2.680 2.690 2.630 2.690 5,737,075 15,339,338 2.6737 0.896 0.896 0.899 0.879 0.899 17,165,907 0.8936 0.00%
2016-08-25 0 2.680 2.670 2.680 2.670 2.720 7,324,000 19,704,881 2.6905 0.896 0.892 0.896 0.892 0.909 21,914,147 0.8992 -0.37%
2016-08-24 0 2.690 2.680 2.690 2.670 2.760 10,196,500 27,589,385 2.7058 0.899 0.896 0.899 0.892 0.922 30,508,957 0.9043 -2.18%
2016-08-23 0 2.750 2.740 2.750 2.740 2.780 8,074,200 22,210,024 2.7507 0.919 0.916 0.919 0.916 0.929 24,158,821 0.9193 -1.08%
2016-08-22 0 2.780 2.770 2.780 2.750 2.840 5,052,664 14,086,512 2.7879 0.929 0.926 0.929 0.919 0.949 15,118,081 0.9318 -1.07%
2016-08-19 0 2.810 2.810 2.820 2.780 2.830 4,513,768 12,629,445 2.7980 0.939 0.939 0.942 0.929 0.946 13,505,649 0.9351 -0.35%
2016-08-18 0 2.820 2.810 2.820 2.800 2.840 7,494,400 21,110,776 2.8169 0.942 0.939 0.942 0.936 0.949 22,424,001 0.9414 0.00%
2016-08-17 0 2.820 2.810 2.820 2.750 2.880 7,290,500 20,644,575 2.8317 0.942 0.939 0.942 0.919 0.963 21,813,912 0.9464 -2.42%
2016-08-16 0 2.890 2.890 2.900 2.880 2.960 11,066,167 32,234,187 2.9129 0.966 0.966 0.969 0.963 0.989 33,111,088 0.9735 0.00%
2016-08-15 0 2.890 2.880 2.890 2.780 2.890 12,113,611 34,452,954 2.8442 0.966 0.963 0.966 0.929 0.966 36,245,147 0.9506 3.21%
2016-08-12 0 2.800 2.780 2.800 2.770 2.830 7,008,000 19,616,370 2.7991 0.936 0.929 0.936 0.926 0.946 20,968,643 0.9355 -0.36%
2016-08-11 0 2.810 2.790 2.810 2.770 2.820 5,251,304 14,672,660 2.7941 0.939 0.932 0.939 0.926 0.942 15,712,431 0.9338 0.72%
2016-08-10 0 2.790 2.780 2.790 2.770 2.830 6,690,500 18,740,585 2.8011 0.932 0.929 0.932 0.926 0.946 20,018,651 0.9362 -0.71%
2016-08-09 0 2.810 2.800 2.810 2.750 2.810 8,974,000 24,943,930 2.7796 0.939 0.936 0.939 0.919 0.939 26,851,114 0.9290 0.36%
2016-08-08 0 2.800 2.790 2.800 2.700 2.800 8,748,775 24,145,117 2.7598 0.936 0.932 0.936 0.902 0.936 26,177,218 0.9224 3.70%
2016-08-05 0 2.700 2.680 2.700 2.680 2.730 5,807,000 15,693,700 2.7025 0.902 0.896 0.902 0.896 0.912 17,375,130 0.9032 -0.37%
2016-08-04 0 2.710 2.710 2.720 2.680 2.720 3,386,210 9,157,455 2.7043 0.906 0.906 0.909 0.896 0.909 10,131,882 0.9038 1.12%
2016-08-03 0 2.680 2.670 2.680 2.670 2.710 4,991,135 13,379,756 2.6807 0.896 0.892 0.896 0.892 0.906 14,933,980 0.8959 -1.47%
2016-08-01 0 2.720 2.710 2.720 2.660 2.750 9,371,487 25,357,658 2.7058 0.909 0.906 0.909 0.889 0.919 28,040,435 0.9043 0.37%
2016-07-29 0 2.710 2.700 2.710 2.700 2.780 5,723,411 15,559,593 2.7186 0.906 0.902 0.906 0.902 0.929 17,125,023 0.9086 -2.52%
2016-07-28 0 2.780 2.770 2.780 2.740 2.790 7,369,000 20,385,887 2.7664 0.929 0.926 0.929 0.916 0.932 22,048,792 0.9246 1.09%
2016-07-27 0 2.750 2.740 2.750 2.720 2.800 5,998,500 16,562,595 2.7611 0.919 0.916 0.919 0.909 0.936 17,948,117 0.9228 -0.36%
2016-07-26 0 2.760 2.750 2.760 2.700 2.780 6,396,200 17,584,215 2.7492 0.922 0.919 0.922 0.902 0.929 19,138,076 0.9188 0.73%
2016-07-25 0 2.740 2.720 2.740 2.710 2.780 4,694,500 12,834,645 2.7340 0.916 0.909 0.916 0.906 0.929 14,046,418 0.9137 -0.72%
2016-07-22 0 2.760 2.750 2.770 2.750 2.850 7,614,455 21,117,432 2.7733 0.922 0.919 0.926 0.919 0.953 22,783,218 0.9269 -3.16%
2016-07-21 0 2.850 2.830 2.850 2.810 2.860 5,536,311 15,725,314 2.8404 0.953 0.946 0.953 0.939 0.956 16,565,201 0.9493 1.06%
2016-07-20 0 2.820 2.810 2.820 2.780 2.830 3,128,000 8,781,860 2.8075 0.942 0.939 0.942 0.929 0.946 9,359,292 0.9383 1.08%
2016-07-19 0 2.790 2.780 2.790 2.780 2.850 5,383,000 15,033,867 2.7928 0.932 0.929 0.932 0.929 0.953 16,106,479 0.9334 -1.76%
2016-07-18 0 2.840 2.830 2.840 2.810 2.870 4,443,489 12,578,667 2.8308 0.949 0.946 0.949 0.939 0.959 13,295,367 0.9461 -1.05%
2016-07-15 0 2.870 2.850 2.870 2.850 2.920 8,554,000 24,666,465 2.8836 0.959 0.953 0.959 0.953 0.976 25,594,431 0.9637 -0.69%
2016-07-14 0 2.890 2.880 2.890 2.810 2.890 11,120,701 31,896,059 2.8682 0.966 0.963 0.966 0.939 0.966 33,274,260 0.9586 1.76%
2016-07-13 0 2.840 2.830 2.840 2.800 2.870 9,158,444 25,912,120 2.8293 0.949 0.946 0.949 0.936 0.959 27,402,989 0.9456 0.35%
2016-07-12 0 2.830 2.820 2.830 2.730 2.830 6,967,484 19,542,758 2.8049 0.946 0.942 0.946 0.912 0.946 20,847,415 0.9374 2.17%
2016-07-11 0 2.770 2.740 2.770 2.690 2.830 6,284,488 17,274,341 2.7487 0.926 0.916 0.926 0.899 0.946 18,803,822 0.9187 1.84%
2016-07-08 0 2.720 2.700 2.720 2.680 2.810 6,850,952 18,632,601 2.7197 0.909 0.902 0.909 0.896 0.939 20,498,740 0.9090 -1.81%
2016-07-07 0 2.770 2.770 2.780 2.750 2.820 4,019,175 11,155,702 2.7756 0.926 0.926 0.929 0.919 0.942 12,025,777 0.9276 -0.36%
2016-07-06 0 2.780 2.770 2.780 2.760 2.850 9,369,030 26,257,839 2.8026 0.929 0.926 0.929 0.922 0.953 28,033,083 0.9367 -1.07%
2016-07-05 0 2.810 2.800 2.810 2.770 2.860 15,735,404 44,403,631 2.8219 0.939 0.936 0.939 0.926 0.956 47,081,917 0.9431 2.55%
2016-07-04 0 2.740 2.740 2.750 2.710 2.790 8,264,000 22,809,020 2.7600 0.916 0.916 0.919 0.906 0.932 24,726,722 0.9224 0.37%
2016-06-30 0 2.730 2.730 2.740 2.690 2.760 9,898,534 26,813,925 2.7089 0.912 0.912 0.916 0.899 0.922 29,617,413 0.9053 1.49%
2016-06-29 0 2.690 2.690 2.700 2.670 2.700 5,354,375 14,421,215 2.6934 0.899 0.899 0.902 0.892 0.902 16,020,830 0.9002 1.13%
2016-06-28 0 2.660 2.660 2.670 2.650 2.710 7,146,600 19,077,571 2.6695 0.889 0.889 0.892 0.886 0.906 21,383,348 0.8922 -2.21%
2016-06-27 0 2.720 2.710 2.730 2.640 2.730 6,143,500 16,461,290 2.6795 0.909 0.906 0.912 0.882 0.912 18,381,972 0.8955 1.12%
2016-06-24 0 2.690 2.660 2.690 2.590 2.740 11,902,500 31,611,297 2.6559 0.899 0.889 0.899 0.866 0.916 35,613,481 0.8876 -1.82%
2016-06-23 0 2.740 2.740 2.750 2.670 2.750 4,716,002 12,804,482 2.7151 0.916 0.916 0.919 0.892 0.919 14,110,754 0.9074 1.86%
2016-06-22 0 2.690 2.680 2.700 2.670 2.700 2,938,300 7,891,150 2.6856 0.899 0.896 0.902 0.892 0.902 8,791,690 0.8976 0.37%
2016-06-21 0 2.680 2.680 2.690 2.650 2.720 4,602,500 12,305,310 2.6736 0.896 0.896 0.899 0.886 0.909 13,771,144 0.8936 -0.37%
2016-06-20 0 2.690 2.670 2.700 2.630 2.700 4,175,500 11,157,895 2.6722 0.899 0.892 0.902 0.879 0.902 12,493,517 0.8931 1.13%
2016-06-17 0 2.660 2.650 2.660 2.600 2.670 5,758,265 15,142,184 2.6296 0.889 0.886 0.889 0.869 0.892 17,229,310 0.8789 3.10%
2016-06-16 0 2.580 2.560 2.580 2.560 2.630 6,128,549 15,811,066 2.5799 0.862 0.856 0.862 0.856 0.879 18,337,237 0.8622 -1.90%
2016-06-15 0 2.630 2.620 2.640 2.590 2.650 2,212,861 5,796,789 2.6196 0.879 0.876 0.882 0.866 0.886 6,621,103 0.8755 0.38%
2016-06-14 0 2.620 2.600 2.620 2.590 2.620 5,375,846 13,970,725 2.5988 0.876 0.869 0.876 0.866 0.876 16,085,074 0.8686 0.38%
2016-06-13 0 2.610 2.610 2.620 2.570 2.650 6,387,116 16,670,958 2.6101 0.872 0.872 0.876 0.859 0.886 19,110,896 0.8723 -2.25%
2016-06-10 0 2.670 2.650 2.670 2.650 2.750 4,015,917 10,797,815 2.6888 0.892 0.886 0.892 0.886 0.919 12,016,029 0.8986 -2.55%
2016-06-08 0 2.740 2.740 2.750 2.720 2.810 9,006,238 24,790,817 2.7526 0.916 0.916 0.919 0.909 0.939 26,947,573 0.9200 -2.14%
2016-06-07 0 2.800 2.790 2.800 2.700 2.800 8,068,284 22,245,006 2.7571 0.936 0.932 0.936 0.902 0.936 24,141,120 0.9215 3.32%
2016-06-06 0 2.710 2.690 2.710 2.690 2.750 4,053,000 10,970,974 2.7069 0.906 0.899 0.906 0.899 0.919 12,126,985 0.9047 0.00%
2016-06-03 0 2.710 2.710 2.720 2.690 2.760 4,641,362 12,604,067 2.7156 0.906 0.906 0.909 0.899 0.922 13,887,423 0.9076 0.00%
2016-06-02 0 2.710 2.700 2.710 2.700 2.760 5,447,500 14,831,307 2.7226 0.906 0.902 0.906 0.902 0.922 16,299,470 0.9099 -1.09%
2016-06-01 0 2.740 2.730 2.740 2.730 2.830 5,837,000 16,108,852 2.7598 0.916 0.912 0.916 0.912 0.946 17,464,893 0.9224 -1.79%
2016-05-31 0 2.790 2.800 2.810 2.670 2.850 11,918,600 32,947,427 2.7644 0.932 0.936 0.939 0.892 0.953 35,661,654 0.9239 3.33%
2016-05-30 0 2.700 2.690 2.700 2.650 2.720 4,130,471 11,070,965 2.6803 0.902 0.899 0.902 0.886 0.909 12,358,786 0.8958 1.12%
2016-05-27 0 2.670 2.670 2.680 2.610 2.680 4,495,995 11,930,081 2.6535 0.892 0.892 0.896 0.872 0.896 13,452,471 0.8868 1.91%
2016-05-26 0 2.620 2.620 2.630 2.570 2.660 5,761,572 15,066,482 2.6150 0.876 0.876 0.879 0.859 0.889 17,239,205 0.8740 1.55%
2016-05-25 0 2.580 2.580 2.590 2.580 2.660 4,431,996 11,602,702 2.6179 0.862 0.862 0.866 0.862 0.889 13,260,979 0.8750 -0.77%
2016-05-24 0 2.600 2.590 2.600 2.590 2.640 4,982,600 12,995,491 2.6082 0.869 0.866 0.869 0.866 0.882 14,908,442 0.8717 -1.14%
2016-05-23 0 2.630 2.620 2.630 2.620 2.680 2,817,764 7,441,101 2.6408 0.879 0.876 0.879 0.876 0.896 8,431,034 0.8826 0.00%
2016-05-20 0 2.630 2.630 2.640 2.620 2.670 5,523,701 14,599,342 2.6430 0.879 0.879 0.882 0.876 0.892 16,527,471 0.8833 0.00%
2016-05-19 0 2.630 2.630 2.640 2.630 2.660 4,355,500 11,512,345 2.6432 0.879 0.879 0.882 0.879 0.889 13,032,096 0.8834 -1.50%
2016-05-18 0 2.670 2.670 2.680 2.640 2.690 7,381,980 19,655,474 2.6626 0.892 0.892 0.896 0.882 0.899 22,087,629 0.8899 -1.48%
2016-05-17 0 2.710 2.700 2.720 2.680 2.730 5,967,500 16,103,577 2.6985 0.906 0.902 0.909 0.896 0.912 17,855,362 0.9019 0.74%
2016-05-16 0 2.690 2.690 2.700 2.660 2.760 7,830,090 21,004,195 2.6825 0.899 0.899 0.902 0.889 0.922 23,428,419 0.8965 0.37%
2016-05-13 0 2.680 2.670 2.680 2.670 2.740 9,794,194 26,298,126 2.6851 0.896 0.892 0.896 0.892 0.916 29,305,217 0.8974 -1.47%
2016-05-12 0 2.720 2.710 2.720 2.710 2.760 7,249,500 19,795,235 2.7306 0.909 0.906 0.909 0.906 0.922 21,691,236 0.9126 -1.45%
2016-05-11 0 2.760 2.760 2.770 2.750 2.860 6,487,909 18,049,458 2.7820 0.922 0.922 0.926 0.919 0.956 19,412,478 0.9298 -2.47%
2016-05-10 0 2.830 2.820 2.840 2.690 2.870 14,392,270 40,042,985 2.7823 0.946 0.942 0.949 0.899 0.959 43,063,124 0.9299 3.28%
2016-05-09 0 2.740 2.730 2.750 2.730 2.820 5,153,391 14,252,889 2.7657 0.916 0.912 0.919 0.912 0.942 15,419,466 0.9243 -2.49%
2016-05-06 0 2.810 2.810 2.820 2.800 2.980 11,436,500 32,581,507 2.8489 0.939 0.939 0.942 0.936 0.996 34,219,162 0.9521 -4.75%
2016-05-05 0 2.950 2.940 2.950 2.930 3.010 7,763,501 22,978,617 2.9598 0.986 0.983 0.986 0.979 1.006 23,229,178 0.9892 -1.67%
2016-05-04 0 3.000 2.990 3.000 2.960 3.020 6,261,371 18,727,420 2.9909 1.003 0.999 1.003 0.989 1.009 18,734,654 0.9996 0.33%
2016-05-03 0 2.990 2.980 2.990 2.970 3.090 10,710,500 32,124,478 2.9993 0.999 0.996 0.999 0.993 1.033 32,046,897 1.0024 -1.64%
2016-04-29 0 3.040 3.020 3.030 3.030 3.090 9,130,000 27,783,580 3.0431 1.016 1.009 1.013 1.013 1.033 27,317,881 1.0170 -2.88%
2016-04-28 0 3.130 3.100 3.130 3.090 3.220 7,531,500 23,603,189 3.1339 1.046 1.036 1.046 1.033 1.076 22,535,008 1.0474 -0.32%
2016-04-27 0 3.140 3.110 3.130 3.050 3.170 4,904,500 15,260,988 3.1116 1.049 1.039 1.046 1.019 1.059 14,674,759 1.0399 0.32%
2016-04-26 0 3.130 3.110 3.140 3.060 3.190 10,248,473 31,823,921 3.1052 1.046 1.039 1.049 1.023 1.066 30,664,465 1.0378 -1.26%
2016-04-25 0 3.170 3.170 3.180 3.140 3.200 4,934,500 15,609,975 3.1634 1.059 1.059 1.063 1.049 1.069 14,764,522 1.0573 -0.94%
2016-04-22 0 3.200 3.200 3.210 3.170 3.240 5,467,000 17,526,655 3.2059 1.069 1.069 1.073 1.059 1.083 16,357,816 1.0715 -1.54%
2016-04-21 0 3.250 3.250 3.260 3.200 3.300 12,624,713 41,122,801 3.2573 1.086 1.086 1.090 1.069 1.103 37,774,415 1.0886 0.93%
2016-04-20 0 3.220 3.210 3.230 3.170 3.360 23,115,201 75,097,521 3.2488 1.076 1.073 1.080 1.059 1.123 69,163,014 1.0858 0.94%
2016-04-19 0 3.190 3.190 3.200 3.140 3.240 6,882,717 22,005,522 3.1972 1.066 1.066 1.069 1.049 1.083 20,593,784 1.0686 0.63%
2016-04-18 0 3.170 3.160 3.170 3.120 3.240 9,837,212 31,143,296 3.1659 1.059 1.056 1.059 1.043 1.083 29,433,931 1.0581 -3.35%
2016-04-15 0 3.280 3.260 3.270 3.230 3.350 9,964,500 32,696,162 3.2813 1.096 1.090 1.093 1.080 1.120 29,814,790 1.0966 -0.61%
2016-04-14 0 3.300 3.290 3.300 3.290 3.500 14,225,304 47,584,528 3.3451 1.103 1.100 1.103 1.100 1.170 42,563,545 1.1180 -2.65%
2016-04-13 0 3.390 3.390 3.400 3.180 3.420 35,245,697 118,190,366 3.3533 1.133 1.133 1.136 1.063 1.143 105,458,682 1.1207 7.62%
2016-04-12 0 3.150 3.150 3.180 3.130 3.240 9,471,445 30,188,005 3.1873 1.053 1.053 1.063 1.046 1.083 28,339,519 1.0652 -0.94%
2016-04-11 0 3.180 3.170 3.180 3.110 3.190 11,192,830 35,340,068 3.1574 1.063 1.059 1.063 1.039 1.066 33,490,077 1.0552 2.58%
2016-04-08 0 3.100 3.090 3.100 3.050 3.110 6,620,510 20,379,040 3.0782 1.036 1.033 1.036 1.019 1.039 19,809,234 1.0288 -0.64%
2016-04-07 0 3.120 3.120 3.130 3.080 3.150 6,120,000 19,025,575 3.1088 1.043 1.043 1.046 1.029 1.053 18,311,658 1.0390 -0.32%
2016-04-06 0 3.130 3.120 3.130 3.020 3.130 11,300,215 34,894,667 3.0880 1.046 1.043 1.046 1.009 1.046 33,811,384 1.0320 1.62%
2016-04-05 0 3.080 3.070 3.090 2.970 3.120 14,910,201 45,556,820 3.0554 1.029 1.026 1.033 0.993 1.043 44,612,826 1.0212 2.33%
2016-04-01 0 3.010 3.000 3.010 2.970 3.040 8,097,500 24,286,025 2.9992 1.006 1.003 1.006 0.993 1.016 24,228,537 1.0024 0.00%
2016-03-31 0 3.010 2.990 3.010 2.940 3.030 8,062,814 24,031,624 2.9806 1.006 0.999 1.006 0.983 1.013 24,124,753 0.9961 -0.66%
2016-03-30 0 3.030 3.020 3.030 2.970 3.040 7,128,594 21,474,668 3.0125 1.013 1.009 1.013 0.993 1.016 21,329,473 1.0068 1.68%
2016-03-29 0 2.980 2.970 2.980 2.910 2.990 4,620,551 13,621,735 2.9481 0.996 0.993 0.996 0.973 0.999 13,825,155 0.9853 0.68%
2016-03-24 0 2.960 2.940 2.970 2.920 3.000 6,533,214 19,292,429 2.9530 0.989 0.983 0.993 0.976 1.003 19,548,036 0.9869 -2.31%
2016-03-23 0 3.030 3.010 3.030 2.990 3.060 4,058,000 12,253,775 3.0197 1.013 1.006 1.013 0.999 1.023 12,141,945 1.0092 0.00%
2016-03-22 0 3.030 3.020 3.050 2.980 3.140 8,800,500 26,710,077 3.0351 1.013 1.009 1.019 0.996 1.049 26,331,984 1.0144 -2.57%
2016-03-21 0 3.110 3.100 3.120 3.070 3.180 9,349,750 29,122,837 3.1148 1.039 1.036 1.043 1.026 1.063 27,975,395 1.0410 1.63%
2016-03-18 0 3.060 3.060 3.090 3.000 3.090 10,917,000 33,327,960 3.0528 1.023 1.023 1.033 1.003 1.033 32,664,766 1.0203 1.66%
2016-03-17 0 3.010 3.000 3.010 2.940 3.020 9,992,350 29,836,841 2.9860 1.006 1.003 1.006 0.983 1.009 29,898,120 0.9980 1.69%
2016-03-16 0 2.960 2.960 2.970 2.850 3.000 7,934,142 23,128,412 2.9150 0.989 0.989 0.993 0.953 1.003 23,739,754 0.9742 0.68%
2016-03-15 0 2.940 2.940 2.970 2.920 3.000 4,405,082 13,022,392 2.9562 0.983 0.983 0.993 0.976 1.003 13,180,450 0.9880 -2.00%
2016-03-14 0 3.000 2.990 3.000 2.980 3.070 9,113,138 27,611,800 3.0299 1.003 0.999 1.003 0.996 1.026 27,267,429 1.0126 1.69%
2016-03-11 0 2.950 2.940 2.960 2.820 2.960 19,301,656 56,215,782 2.9125 0.986 0.983 0.989 0.942 0.989 57,752,502 0.9734 2.79%
2016-03-10 0 2.870 2.870 2.880 2.860 3.030 11,408,267 33,476,965 2.9344 0.959 0.959 0.963 0.956 1.013 34,134,686 0.9807 -3.04%
2016-03-09 0 2.960 2.950 2.960 2.950 3.100 12,396,225 37,242,706 3.0044 0.989 0.986 0.989 0.986 1.036 37,090,756 1.0041 -5.13%
2016-03-08 0 3.120 3.120 3.140 3.020 3.190 17,678,148 54,873,663 3.1040 1.043 1.043 1.049 1.009 1.066 52,894,803 1.0374 -0.64%
2016-03-07 0 3.140 3.130 3.140 3.120 3.280 20,131,020 64,269,983 3.1926 1.049 1.046 1.049 1.043 1.096 60,234,043 1.0670 0.64%
2016-03-04 0 3.120 3.110 3.120 3.000 3.120 17,967,000 54,944,547 3.0581 1.043 1.039 1.043 1.003 1.043 53,759,077 1.0221 3.31%
2016-03-03 0 3.020 3.020 3.030 2.980 3.100 21,955,812 66,639,203 3.0352 1.009 1.009 1.013 0.996 1.036 65,694,005 1.0144 1.00%
2016-03-02 0 2.990 2.980 2.990 2.770 3.040 28,099,167 82,207,518 2.9256 0.999 0.996 0.999 0.926 1.016 84,075,543 0.9778 9.12%
2016-03-01 0 2.740 2.730 2.750 2.650 2.750 6,598,500 17,878,259 2.7094 0.916 0.912 0.919 0.886 0.919 19,743,378 0.9055 3.01%
2016-02-29 0 2.660 2.640 2.690 2.630 2.790 8,307,000 22,148,755 2.6663 0.889 0.882 0.899 0.879 0.932 24,855,382 0.8911 -1.48%
2016-02-26 0 2.700 2.700 2.710 2.650 2.710 5,508,355 14,816,075 2.6897 0.902 0.902 0.906 0.886 0.906 16,481,554 0.8989 2.66%
2016-02-25 0 2.630 2.620 2.630 2.610 2.740 10,878,264 29,093,508 2.6745 0.879 0.876 0.879 0.872 0.916 32,548,864 0.8938 -4.01%
2016-02-24 0 2.740 2.730 2.740 2.700 2.790 9,523,000 26,008,317 2.7311 0.916 0.912 0.916 0.902 0.932 28,493,777 0.9128 -1.79%
2016-02-23 0 2.790 2.780 2.790 2.770 2.840 7,258,913 20,273,155 2.7929 0.932 0.929 0.932 0.926 0.949 21,719,400 0.9334 0.36%
2016-02-22 0 2.780 2.780 2.800 2.730 2.810 8,662,500 24,005,375 2.7712 0.929 0.929 0.936 0.912 0.939 25,919,074 0.9262 0.00%
2016-02-19 0 2.780 2.770 2.780 2.720 2.810 9,560,244 26,473,190 2.7691 0.929 0.926 0.929 0.909 0.939 28,605,215 0.9255 0.72%
2016-02-18 0 2.760 2.760 2.770 2.750 2.890 14,552,700 40,844,898 2.8067 0.922 0.922 0.926 0.919 0.966 43,543,147 0.9380 0.73%
2016-02-17 0 2.740 2.730 2.750 2.720 2.870 13,906,992 38,648,619 2.7791 0.916 0.912 0.919 0.909 0.959 41,611,123 0.9288 -3.86%
2016-02-16 0 2.850 2.850 2.860 2.670 2.870 24,211,158 67,827,193 2.8015 0.953 0.953 0.956 0.892 0.959 72,442,228 0.9363 6.74%
2016-02-15 0 2.670 2.670 2.680 2.620 2.740 5,559,484 14,892,354 2.6787 0.892 0.892 0.896 0.876 0.916 16,634,537 0.8953 1.91%
2016-02-12 0 2.620 2.610 2.620 2.600 2.700 4,927,780 12,983,327 2.6347 0.876 0.872 0.876 0.869 0.902 14,744,415 0.8806 -0.76%
2016-02-11 0 2.640 2.620 2.640 2.560 2.640 4,702,000 12,277,527 2.6111 0.882 0.876 0.882 0.856 0.882 14,068,858 0.8727 -2.94%
2016-02-05 0 2.720 2.710 2.720 2.690 2.750 4,566,500 12,408,660 2.7173 0.909 0.906 0.909 0.899 0.919 13,663,429 0.9082 0.37%
2016-02-04 0 2.710 2.700 2.720 2.700 2.790 5,938,500 16,282,745 2.7419 0.906 0.902 0.909 0.902 0.932 17,768,591 0.9164 -0.73%
2016-02-03 0 2.730 2.720 2.730 2.630 2.770 9,851,861 26,513,964 2.6913 0.912 0.909 0.912 0.879 0.926 29,477,762 0.8995 -0.36%
2016-02-02 0 2.740 2.720 2.740 2.670 2.790 7,556,656 20,784,843 2.7505 0.916 0.909 0.916 0.892 0.932 22,610,277 0.9193 1.11%
2016-02-01 0 2.710 2.680 2.720 2.660 2.760 8,855,500 23,989,755 2.7090 0.906 0.896 0.909 0.889 0.922 26,496,550 0.9054 -1.45%
2016-01-29 0 2.750 2.730 2.750 2.630 2.770 18,457,057 50,170,064 2.7182 0.919 0.912 0.919 0.879 0.926 55,225,377 0.9085 3.38%
2016-01-28 0 2.660 2.650 2.670 2.600 2.750 12,034,000 31,921,477 2.6526 0.889 0.886 0.892 0.869 0.919 36,006,942 0.8865 -1.48%
2016-01-27 0 2.700 2.700 2.710 2.630 2.820 15,734,870 42,954,383 2.7299 0.902 0.902 0.906 0.879 0.942 47,080,319 0.9124 -2.17%
2016-01-26 0 2.760 2.750 2.760 2.710 2.860 9,874,500 27,444,847 2.7794 0.922 0.919 0.922 0.906 0.956 29,545,500 0.9289 -4.17%
2016-01-25 0 2.880 2.870 2.880 2.810 2.890 13,840,500 39,501,401 2.8540 0.963 0.959 0.963 0.939 0.966 41,412,173 0.9539 1.41%
2016-01-22 0 2.840 2.840 2.850 2.790 2.940 16,281,650 46,525,279 2.8575 0.949 0.949 0.953 0.932 0.983 48,716,340 0.9550 0.35%
2016-01-21 0 2.830 2.820 2.830 2.800 3.240 21,319,857 62,470,426 2.9302 0.946 0.942 0.946 0.936 1.083 63,791,164 0.9793 -6.91%
2016-01-20 0 3.040 3.040 3.060 2.990 3.220 16,244,633 49,807,318 3.0661 1.016 1.016 1.023 0.999 1.076 48,605,581 1.0247 -6.17%
2016-01-19 0 3.240 3.230 3.240 3.080 3.260 9,364,932 29,834,424 3.1858 1.083 1.080 1.083 1.029 1.090 28,020,822 1.0647 3.18%
2016-01-18 0 3.140 3.140 3.150 3.000 3.210 20,273,727 63,016,240 3.1083 1.049 1.049 1.053 1.003 1.073 60,661,037 1.0388 2.28%
2016-01-15 0 3.070 3.060 3.070 3.030 3.260 8,011,795 25,012,380 3.1219 1.026 1.023 1.026 1.013 1.090 23,972,099 1.0434 -5.83%
2016-01-14 0 3.260 3.240 3.270 3.100 3.270 9,995,638 31,501,175 3.1515 1.090 1.083 1.093 1.036 1.093 29,907,958 1.0533 1.24%
2016-01-13 0 3.220 3.210 3.220 3.190 3.340 11,226,414 36,892,327 3.2862 1.076 1.073 1.076 1.066 1.116 33,590,564 1.0983 0.31%
2016-01-12 0 3.210 3.200 3.210 3.200 3.420 15,027,554 49,750,481 3.3106 1.073 1.069 1.073 1.069 1.143 44,963,958 1.1065 -4.18%
2016-01-11 0 3.350 3.350 3.360 3.310 3.400 19,959,804 66,843,175 3.3489 1.120 1.120 1.123 1.106 1.136 59,721,748 1.1192 -3.18%
2016-01-08 0 3.460 3.440 3.480 3.340 3.480 8,904,242 30,434,190 3.4179 1.156 1.150 1.163 1.116 1.163 26,642,391 1.1423 1.76%
2016-01-07 0 3.400 3.370 3.400 3.230 3.480 17,129,424 57,753,334 3.3716 1.136 1.126 1.136 1.080 1.163 51,252,965 1.1268 -2.86%
2016-01-06 0 3.500 3.500 3.510 3.490 3.580 11,453,169 40,260,598 3.5152 1.170 1.170 1.173 1.166 1.196 34,269,037 1.1748 -1.69%
2016-01-05 0 3.560 3.550 3.570 3.390 3.580 22,297,559 77,994,103 3.4979 1.190 1.186 1.193 1.133 1.196 66,716,547 1.1690 5.01%
2016-01-04 0 3.390 3.390 3.410 3.310 3.540 12,564,497 42,987,796 3.4214 1.133 1.133 1.140 1.106 1.183 37,594,243 1.1435 -3.69%
2015-12-31 0 3.520 3.610 3.720 3.350 3.720 10,246,966 36,064,791 3.5196 1.176 1.207 1.243 1.120 1.243 30,659,956 1.1763 4.45%
2015-12-30 0 3.370 3.360 3.370 3.360 3.480 3,951,000 13,392,447 3.3896 1.126 1.123 1.126 1.123 1.163 11,821,791 1.1329 -1.75%
2015-12-29 0 3.430 3.420 3.430 3.320 3.450 6,572,200 22,260,923 3.3871 1.146 1.143 1.146 1.110 1.153 19,664,686 1.1320 3.31%
2015-12-28 0 3.320 3.310 3.320 3.300 3.450 16,534,459 55,815,359 3.3757 1.110 1.106 1.110 1.103 1.153 49,472,770 1.1282 -1.78%
2015-12-24 0 3.380 3.380 3.410 3.270 3.450 4,113,600 13,978,818 3.3982 1.130 1.130 1.140 1.093 1.153 12,308,306 1.1357 -1.74%
2015-12-23 0 3.440 3.430 3.440 3.410 3.510 8,713,261 30,079,637 3.4522 1.150 1.146 1.150 1.140 1.173 26,070,956 1.1538 0.58%
2015-12-22 0 3.420 3.400 3.420 3.350 3.490 11,417,631 39,096,021 3.4242 1.143 1.136 1.143 1.120 1.166 34,162,704 1.1444 1.48%
2015-12-21 0 3.370 3.360 3.400 3.290 3.500 10,635,528 36,358,518 3.4186 1.126 1.123 1.136 1.100 1.170 31,822,573 1.1425 -0.59%
2015-12-18 0 3.390 3.380 3.400 3.380 3.690 22,558,200 78,950,791 3.4999 1.133 1.130 1.136 1.130 1.233 67,496,411 1.1697 -9.12%
2015-12-17 0 3.730 3.710 3.740 3.700 3.830 11,902,150 44,558,204 3.7437 1.247 1.240 1.250 1.237 1.280 35,612,434 1.2512 1.36%
2015-12-16 0 3.680 3.670 3.730 3.640 3.820 20,490,147 76,487,542 3.7329 1.230 1.227 1.247 1.217 1.277 61,308,587 1.2476 1.38%
2015-12-15 0 3.630 3.630 3.650 3.610 3.780 37,797,638 138,841,785 3.6733 1.213 1.213 1.220 1.207 1.263 113,094,347 1.2277 1.97%
2015-12-14 0 3.560 3.540 3.550 3.420 4.050 93,561,448 348,100,599 3.7206 1.190 1.183 1.186 1.143 1.354 279,945,294 1.2435 -27.94%
2015-12-11 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 1.651 - - - - 0 - 0.00%
2015-08-07 0 4.940 4.950 4.960 4.320 4.970 111,574,500 524,666,160 4.7024 1.651 1.654 1.658 1.444 1.661 333,842,163 1.5716 13.56%
2015-08-06 0 4.350 4.340 4.350 3.950 4.360 31,651,998 132,865,331 4.1977 1.454 1.450 1.454 1.320 1.457 94,705,972 1.4029 7.94%
2015-08-05 0 4.030 4.020 4.030 3.960 4.050 13,450,917 53,987,261 4.0136 1.347 1.344 1.347 1.323 1.354 40,246,501 1.3414 2.03%
2015-08-04 0 3.950 3.930 3.950 3.830 3.980 18,176,099 71,244,488 3.9197 1.320 1.313 1.320 1.280 1.330 54,384,722 1.3100 2.60%
2015-08-03 0 3.850 3.820 3.860 3.800 3.990 13,537,200 52,447,460 3.8743 1.287 1.277 1.290 1.270 1.334 40,504,668 1.2948 -2.78%
2015-07-31 0 3.960 3.950 3.980 3.920 4.050 12,960,000 51,500,270 3.9738 1.323 1.320 1.330 1.310 1.354 38,777,628 1.3281 0.00%
2015-07-30 0 3.960 3.950 3.960 3.940 4.180 16,832,500 68,351,837 4.0607 1.323 1.320 1.323 1.317 1.397 50,364,539 1.3571 -1.74%
2015-07-29 0 4.030 4.020 4.050 3.900 4.050 14,199,500 56,369,389 3.9698 1.347 1.344 1.354 1.303 1.354 42,486,337 1.3268 4.13%
2015-07-28 0 3.870 3.850 3.870 3.740 4.010 24,725,559 95,885,547 3.8780 1.293 1.287 1.293 1.250 1.340 73,981,368 1.2961 1.84%
2015-07-27 0 3.800 3.800 3.830 3.720 4.190 32,835,804 128,625,974 3.9172 1.270 1.270 1.280 1.243 1.400 98,248,039 1.3092 -10.17%
2015-07-24 0 4.230 4.220 4.240 4.200 4.430 22,340,084 96,564,234 4.3225 1.414 1.410 1.417 1.404 1.481 66,843,786 1.4446 -3.42%
2015-07-23 0 4.380 4.370 4.390 4.140 4.390 27,577,950 118,291,703 4.2894 1.464 1.461 1.467 1.384 1.467 82,516,009 1.4336 5.80%
2015-07-22 0 4.140 4.130 4.140 4.090 4.250 20,282,545 84,214,849 4.1521 1.384 1.380 1.384 1.367 1.420 60,687,421 1.3877 -1.90%
2015-07-21 0 4.220 4.210 4.220 4.170 4.290 12,167,525 51,359,352 4.2210 1.410 1.407 1.410 1.394 1.434 36,406,463 1.4107 -0.94%
2015-07-20 0 4.260 4.250 4.260 4.210 4.420 21,753,000 93,324,372 4.2902 1.424 1.420 1.424 1.407 1.477 65,087,171 1.4338 1.19%
2015-07-17 0 4.210 4.200 4.210 4.150 4.300 14,960,750 63,277,290 4.2296 1.407 1.404 1.407 1.387 1.437 44,764,074 1.4136 0.96%
2015-07-16 0 4.170 4.150 4.180 4.010 4.240 10,766,825 44,679,610 4.1497 1.394 1.387 1.397 1.340 1.417 32,215,427 1.3869 2.21%
2015-07-15 0 4.080 4.090 4.130 4.030 4.330 18,760,747 77,479,404 4.1299 1.364 1.367 1.380 1.347 1.447 56,134,048 1.3803 -5.12%
2015-07-14 0 4.300 4.250 4.290 4.220 4.510 13,171,175 57,395,004 4.3576 1.437 1.420 1.434 1.410 1.507 39,409,485 1.4564 -3.59%
2015-07-13 0 4.460 4.460 4.470 4.210 4.470 19,658,572 85,894,312 4.3693 1.491 1.491 1.494 1.407 1.494 58,820,431 1.4603 3.72%
2015-07-10 0 4.300 4.280 4.300 4.090 4.470 41,978,250 181,599,562 4.3260 1.437 1.430 1.437 1.367 1.494 125,603,160 1.4458 5.91%
2015-07-09 0 4.060 4.020 4.050 3.430 4.090 54,160,756 207,408,148 3.8295 1.357 1.344 1.354 1.146 1.367 162,054,447 1.2799 15.67%
2015-07-08 0 3.510 3.490 3.500 3.180 3.640 72,279,674 248,632,862 3.4399 1.173 1.166 1.170 1.063 1.217 216,268,078 1.1497 -7.87%
2015-07-07 0 3.810 3.820 3.830 3.750 4.280 50,630,605 198,317,237 3.9169 1.273 1.277 1.280 1.253 1.430 151,491,879 1.3091 -10.35%
2015-07-06 0 4.250 4.240 4.270 4.080 4.850 40,799,802 174,011,698 4.2650 1.420 1.417 1.427 1.364 1.621 122,077,125 1.4254 -8.60%
2015-07-03 0 4.650 4.630 4.660 4.550 4.870 27,804,305 129,020,950 4.6403 1.554 1.547 1.557 1.521 1.628 83,193,286 1.5509 -4.52%
2015-07-02 0 4.870 4.840 4.870 4.740 5.000 18,996,235 92,533,685 4.8712 1.628 1.618 1.628 1.584 1.671 56,838,652 1.6280 -2.79%
2015-06-30 0 5.010 5.000 5.020 4.550 5.100 30,026,257 146,683,436 4.8852 1.674 1.671 1.678 1.521 1.704 89,841,591 1.6327 3.94%
2015-06-29 0 4.820 4.790 4.820 4.570 5.070 24,981,048 120,653,557 4.8298 1.611 1.601 1.611 1.527 1.694 74,745,816 1.6142 -2.63%
2015-06-26 0 4.950 4.940 4.950 4.940 5.280 30,978,986 156,646,478 5.0565 1.654 1.651 1.654 1.651 1.765 92,692,252 1.6900 -6.25%
2015-06-25 0 5.280 5.250 5.300 5.240 5.520 41,505,903 223,637,693 5.3881 1.765 1.755 1.771 1.751 1.845 124,189,850 1.8008 0.38%
2015-06-24 0 5.260 5.250 5.260 5.180 5.310 17,728,385 92,991,120 5.2453 1.758 1.755 1.758 1.731 1.775 53,045,117 1.7531 0.57%
2015-06-23 0 5.230 5.220 5.230 5.110 5.300 15,738,100 82,196,836 5.2228 1.748 1.745 1.748 1.708 1.771 47,089,983 1.7455 1.55%
2015-06-22 0 5.150 5.160 5.190 5.080 5.180 7,567,927 38,727,680 5.1173 1.721 1.725 1.735 1.698 1.731 22,644,001 1.7103 0.98%
2015-06-19 0 5.100 5.100 5.140 5.070 5.450 17,023,272 88,459,170 5.1964 1.704 1.704 1.718 1.694 1.821 50,935,348 1.7367 -4.67%
2015-06-18 0 5.350 5.340 5.350 5.120 5.440 18,634,498 99,954,256 5.3639 1.788 1.785 1.788 1.711 1.818 55,756,298 1.7927 3.28%
2015-06-17 0 5.180 5.170 5.180 5.020 5.250 18,247,196 93,587,257 5.1289 1.731 1.728 1.731 1.678 1.755 54,597,452 1.7141 1.97%
2015-06-16 0 5.080 5.070 5.080 5.050 5.330 16,010,655 82,446,648 5.1495 1.698 1.694 1.698 1.688 1.781 47,905,495 1.7210 -3.79%
2015-06-15 0 5.280 5.280 5.290 5.230 5.550 30,152,256 162,480,440 5.3887 1.765 1.765 1.768 1.748 1.855 90,218,593 1.8010 -0.94%
2015-06-12 0 5.330 5.330 5.340 5.090 5.410 31,424,650 166,283,971 5.2915 1.781 1.781 1.785 1.701 1.808 94,025,724 1.7685 5.13%
2015-06-11 0 5.070 5.060 5.070 5.030 5.280 22,334,903 113,775,247 5.0941 1.694 1.691 1.694 1.681 1.765 66,828,284 1.7025 -0.59%
2015-06-10 0 5.100 5.090 5.100 5.090 5.320 28,705,913 148,627,247 5.1776 1.704 1.701 1.704 1.701 1.778 85,890,988 1.7304 -3.95%
2015-06-09 0 5.310 5.320 5.330 5.280 5.680 24,022,864 129,134,908 5.3755 1.775 1.778 1.781 1.765 1.898 71,878,833 1.7966 -5.35%
2015-06-08 0 5.610 5.650 5.660 5.420 5.760 36,088,750 202,435,512 5.6094 1.875 1.888 1.892 1.811 1.925 107,981,182 1.8747 2.00%
2015-06-05 0 5.500 5.490 5.500 5.420 5.650 22,930,918 126,251,647 5.5057 1.838 1.835 1.838 1.811 1.888 68,611,621 1.8401 -1.26%
2015-06-04 0 5.570 5.560 5.570 5.000 5.840 38,776,000 217,566,207 5.6108 1.862 1.858 1.862 1.671 1.952 116,021,705 1.8752 -4.62%
2015-06-03 0 5.840 5.830 5.840 5.750 5.960 14,149,661 82,466,681 5.8282 1.952 1.948 1.952 1.922 1.992 42,337,214 1.9479 -0.85%
2015-06-02 0 5.890 5.880 5.890 5.880 6.100 21,069,050 125,400,001 5.9519 1.969 1.965 1.969 1.965 2.039 63,040,724 1.9892 -3.13%
2015-06-01 0 6.080 6.080 6.090 5.780 6.130 26,691,549 159,168,814 5.9633 2.032 2.032 2.035 1.932 2.049 79,863,808 1.9930 4.47%
2015-05-29 0 5.820 5.820 5.850 5.800 6.080 32,759,512 193,783,747 5.9153 1.945 1.945 1.955 1.938 2.032 98,019,766 1.9770 -1.85%
2015-05-28 0 5.930 5.920 5.930 5.880 6.210 34,308,224 207,794,264 6.0567 1.982 1.979 1.982 1.965 2.075 102,653,668 2.0242 -3.10%
2015-05-27 0 6.120 6.120 6.140 6.100 6.340 30,142,838 184,883,837 6.1336 2.045 2.045 2.052 2.039 2.119 90,190,413 2.0499 -3.16%
2015-05-26 0 6.320 6.310 6.330 6.220 6.600 33,496,300 211,622,083 6.3178 2.112 2.109 2.116 2.079 2.206 100,224,310 2.1115 1.61%
2015-05-22 0 6.220 6.210 6.220 6.210 6.820 58,424,545 376,313,894 6.4410 2.079 2.075 2.079 2.075 2.279 174,812,134 2.1527 -4.89%
2015-05-21 0 6.540 6.540 6.560 6.290 6.710 105,532,060 687,325,672 6.5130 2.186 2.186 2.192 2.102 2.243 315,762,573 2.1767 8.64%
2015-05-20 1 - - - - - 0 0 - 2.012 - - - - 0 - 0.00%
2015-05-19 0 6.020 6.000 6.030 5.860 6.070 21,252,245 127,019,864 5.9768 2.012 2.005 2.015 1.958 2.029 63,588,862 1.9975 2.21%
2015-05-18 0 5.890 5.860 5.890 5.850 6.100 17,809,325 105,899,367 5.9463 1.969 1.958 1.969 1.955 2.039 53,287,298 1.9873 -2.32%
2015-05-15 0 6.030 6.020 6.030 5.810 6.140 17,009,420 101,413,258 5.9622 2.015 2.012 2.015 1.942 2.052 50,893,901 1.9926 0.17%
2015-05-14 0 6.020 6.030 6.040 5.840 6.060 19,483,444 116,195,049 5.9638 2.012 2.015 2.019 1.952 2.025 58,296,431 1.9932 1.86%
2015-05-13 0 5.910 5.900 5.910 5.880 6.180 20,207,981 121,084,759 5.9919 1.975 1.972 1.975 1.965 2.065 60,464,318 2.0026 -2.80%
2015-05-12 0 6.080 6.080 6.100 6.070 6.310 22,901,991 141,596,769 6.1827 2.032 2.032 2.039 2.029 2.109 68,525,068 2.0663 -3.03%
2015-05-11 0 6.270 6.260 6.270 6.130 6.540 26,129,078 164,359,216 6.2903 2.096 2.092 2.096 2.049 2.186 78,180,838 2.1023 -0.16%
2015-05-08 0 6.280 6.280 6.290 5.750 6.290 59,954,814 358,567,857 5.9806 2.099 2.099 2.102 1.922 2.102 179,390,854 1.9988 10.37%
2015-05-07 0 5.690 5.690 5.700 5.590 5.930 65,293,374 373,348,681 5.7180 1.902 1.902 1.905 1.868 1.982 195,364,364 1.9110 -4.53%
2015-05-06 0 5.960 5.970 5.980 5.860 6.440 69,863,903 427,340,311 6.1168 1.992 1.995 1.999 1.958 2.152 209,039,848 2.0443 -7.60%
2015-05-05 0 6.450 6.450 6.460 6.370 6.980 52,989,289 351,030,725 6.6246 2.156 2.156 2.159 2.129 2.333 158,549,300 2.2140 -4.87%
2015-05-04 0 6.780 6.770 6.780 6.770 7.200 55,421,328 382,285,849 6.8978 2.266 2.263 2.266 2.263 2.406 165,826,206 2.3053 -5.31%
2015-04-30 0 7.160 7.120 7.130 6.940 7.410 56,535,198 403,925,808 7.1447 2.393 2.380 2.383 2.319 2.477 169,159,017 2.3878 -2.98%
2015-04-29 0 7.380 7.360 7.380 7.200 7.920 64,020,033 474,449,616 7.4110 2.466 2.460 2.466 2.406 2.647 191,554,399 2.4768 -4.65%
2015-04-28 0 7.740 7.730 7.760 7.420 8.160 152,257,200 1,199,056,074 7.8752 2.587 2.583 2.593 2.480 2.727 455,568,907 2.6320 0.78%
2015-04-27 0 7.680 7.650 7.660 6.840 7.800 116,362,434 859,404,992 7.3856 2.567 2.557 2.560 2.286 2.607 348,168,145 2.4684 13.11%
2015-04-24 0 6.790 6.770 6.790 6.310 6.800 66,316,921 437,587,733 6.5984 2.269 2.263 2.269 2.109 2.273 198,426,920 2.2053 7.78%
2015-04-23 0 6.300 6.280 6.310 6.250 6.560 30,745,959 197,832,167 6.4344 2.106 2.099 2.109 2.089 2.192 91,995,012 2.1505 -1.87%
2015-04-22 0 6.420 6.450 6.460 6.030 6.580 58,369,595 372,457,960 6.3810 2.146 2.156 2.159 2.015 2.199 174,647,718 2.1326 4.22%
2015-04-21 0 6.160 6.150 6.170 5.940 6.840 93,567,701 592,269,355 6.3298 2.059 2.055 2.062 1.985 2.286 279,964,003 2.1155 -2.99%
2015-04-20 0 6.350 6.340 6.370 6.220 6.940 126,360,731 840,260,117 6.6497 2.122 2.119 2.129 2.079 2.319 378,084,058 2.2224 -4.51%
2015-04-17 0 6.650 6.650 6.660 6.080 6.940 144,178,771 949,780,613 6.5875 2.223 2.223 2.226 2.032 2.319 431,397,432 2.2016 12.33%
2015-04-16 0 5.920 5.900 5.920 5.630 5.930 36,066,617 210,094,523 5.8252 1.979 1.972 1.979 1.882 1.982 107,914,958 1.9469 2.25%
2015-04-15 0 5.790 5.740 5.760 5.540 6.000 62,621,575 364,424,302 5.8195 1.935 1.918 1.925 1.852 2.005 187,370,072 1.9449 -0.69%
2015-04-14 0 5.830 5.830 5.850 5.820 6.300 55,274,833 335,651,191 6.0724 1.948 1.948 1.955 1.945 2.106 165,387,878 2.0295 -7.46%
2015-04-13 0 6.300 6.300 6.320 5.920 6.370 66,828,489 413,148,620 6.1822 2.106 2.106 2.112 1.979 2.129 199,957,583 2.0662 1.78%
2015-04-10 0 6.190 6.180 6.190 5.440 6.200 173,786,315 1,025,227,435 5.8994 2.069 2.065 2.069 1.818 2.072 519,986,191 1.9716 11.13%
2015-04-09 0 5.570 5.570 5.580 4.970 5.750 117,236,450 629,101,240 5.3661 1.862 1.862 1.865 1.661 1.922 350,783,289 1.7934 14.14%
2015-04-08 0 4.880 4.890 4.900 4.430 4.900 66,530,140 311,500,581 4.6821 1.631 1.634 1.638 1.481 1.638 199,064,892 1.5648 12.44%
2015-04-02 0 4.340 4.340 4.370 4.250 4.410 38,171,856 165,870,850 4.3454 1.450 1.450 1.461 1.420 1.474 114,214,045 1.4523 3.09%
2015-04-01 0 4.210 4.190 4.210 4.000 4.210 21,905,368 91,383,516 4.1717 1.407 1.400 1.407 1.337 1.407 65,543,072 1.3943 3.19%
2015-03-31 0 4.080 4.060 4.070 4.050 4.180 31,116,408 128,085,133 4.1163 1.364 1.357 1.360 1.354 1.397 93,103,433 1.3757 0.25%
2015-03-30 0 4.070 4.070 4.080 3.840 4.160 39,365,540 159,545,634 4.0529 1.360 1.360 1.364 1.283 1.390 117,785,668 1.3545 6.82%
2015-03-27 0 3.810 3.800 3.810 3.790 3.850 8,664,480 32,994,903 3.8081 1.273 1.270 1.273 1.267 1.287 25,924,998 1.2727 -0.52%
2015-03-26 0 3.830 3.830 3.840 3.810 3.860 7,627,086 29,253,806 3.8355 1.280 1.280 1.283 1.273 1.290 22,821,011 1.2819 -0.52%
2015-03-25 0 3.850 3.830 3.850 3.810 3.890 5,653,198 21,799,393 3.8561 1.287 1.280 1.287 1.273 1.300 16,914,939 1.2888 0.26%
2015-03-24 0 3.840 3.820 3.840 3.780 3.860 8,353,600 31,951,748 3.8249 1.283 1.277 1.283 1.263 1.290 24,994,814 1.2783 0.00%
2015-03-23 0 3.840 3.840 3.850 3.810 3.910 10,779,652 41,498,598 3.8497 1.283 1.283 1.287 1.273 1.307 32,253,807 1.2866 -0.26%
2015-03-20 0 3.850 3.880 3.900 3.810 3.910 13,473,081 52,025,011 3.8614 1.287 1.297 1.303 1.273 1.307 40,312,818 1.2905 -0.52%
2015-03-19 0 3.870 3.860 3.870 3.830 3.910 6,583,100 25,563,278 3.8832 1.293 1.290 1.293 1.280 1.307 19,697,300 1.2978 0.26%
2015-03-18 0 3.860 3.850 3.860 3.840 3.960 8,126,839 31,743,649 3.9060 1.290 1.287 1.290 1.283 1.323 24,316,322 1.3054 -1.53%
2015-03-17 0 3.920 3.910 3.920 3.790 3.940 20,926,586 81,597,772 3.8992 1.310 1.307 1.310 1.267 1.317 62,614,457 1.3032 4.26%
2015-03-16 0 3.760 3.760 3.770 3.750 3.820 6,066,050 22,993,829 3.7906 1.257 1.257 1.260 1.253 1.277 18,150,234 1.2669 -1.05%
2015-03-13 0 3.800 3.800 3.810 3.790 3.870 7,947,925 30,418,846 3.8273 1.270 1.270 1.273 1.267 1.293 23,780,994 1.2791 -0.78%
2015-03-12 0 3.830 3.810 3.840 3.770 3.900 6,829,757 26,055,949 3.8151 1.280 1.273 1.283 1.260 1.303 20,435,322 1.2750 1.86%
2015-03-11 0 3.760 3.750 3.780 3.730 3.800 6,153,198 23,156,389 3.7633 1.257 1.253 1.263 1.247 1.270 18,410,989 1.2577 0.00%
2015-03-10 0 3.760 3.740 3.760 3.740 3.840 6,795,030 25,628,503 3.7717 1.257 1.250 1.257 1.250 1.283 20,331,415 1.2605 -0.53%
2015-03-09 0 3.780 3.750 3.780 3.740 3.850 8,638,758 32,671,734 3.7820 1.263 1.253 1.263 1.250 1.287 25,848,036 1.2640 -1.56%
2015-03-06 0 3.840 3.830 3.840 3.740 3.850 12,667,810 48,296,550 3.8125 1.283 1.280 1.283 1.250 1.287 37,903,366 1.2742 2.95%
2015-03-05 0 3.730 3.710 3.740 3.710 3.780 6,427,212 24,025,070 3.7380 1.247 1.240 1.250 1.240 1.263 19,230,867 1.2493 -0.53%
2015-03-04 0 3.750 3.740 3.750 3.710 3.860 10,307,031 38,697,856 3.7545 1.253 1.250 1.253 1.240 1.290 30,839,677 1.2548 -1.83%
2015-03-03 0 3.820 3.800 3.820 3.770 3.900 7,720,376 29,523,141 3.8241 1.277 1.270 1.277 1.260 1.303 23,100,144 1.2781 -1.29%
2015-03-02 0 3.870 3.840 3.870 3.820 3.900 6,447,280 24,847,990 3.8540 1.293 1.283 1.293 1.277 1.303 19,290,912 1.2881 0.26%
2015-02-27 0 3.860 3.860 3.880 3.860 3.940 5,598,343 21,792,551 3.8927 1.290 1.290 1.297 1.290 1.317 16,750,807 1.3010 -1.78%
2015-02-26 0 3.930 3.920 3.930 3.800 3.950 11,819,000 46,086,705 3.8994 1.313 1.310 1.313 1.270 1.320 35,363,641 1.3032 2.08%
2015-02-25 0 3.850 3.840 3.850 3.800 3.860 6,816,397 26,168,087 3.8390 1.287 1.283 1.287 1.270 1.290 20,395,348 1.2830 0.79%
2015-02-24 0 3.820 3.810 3.840 3.770 3.840 3,906,629 14,860,857 3.8040 1.277 1.273 1.283 1.260 1.283 11,689,028 1.2714 0.00%
2015-02-23 0 3.820 3.810 3.820 3.700 3.830 5,151,176 19,498,131 3.7852 1.277 1.273 1.277 1.237 1.280 15,412,838 1.2651 1.60%
2015-02-18 0 3.760 3.750 3.790 3.750 3.850 2,603,500 9,886,417 3.7974 1.257 1.253 1.267 1.253 1.287 7,789,935 1.2691 -1.57%
2015-02-17 0 3.820 3.810 3.820 3.750 3.840 4,409,525 16,806,676 3.8114 1.277 1.273 1.277 1.253 1.283 13,193,744 1.2738 1.33%
2015-02-16 0 3.770 3.760 3.780 3.730 3.820 3,333,500 12,524,865 3.7573 1.260 1.257 1.263 1.247 1.277 9,974,168 1.2557 -0.53%
2015-02-13 0 3.790 3.790 3.800 3.720 3.810 5,903,592 22,361,076 3.7877 1.267 1.267 1.270 1.243 1.273 17,664,143 1.2659 0.26%
2015-02-12 0 3.780 3.760 3.790 3.690 3.790 4,293,365 16,070,828 3.7432 1.263 1.257 1.267 1.233 1.267 12,846,181 1.2510 1.61%
2015-02-11 0 3.720 3.680 3.720 3.670 3.740 4,083,446 15,113,843 3.7012 1.243 1.230 1.243 1.227 1.250 12,218,082 1.2370 1.36%
2015-02-10 0 3.670 3.660 3.670 3.660 3.730 6,471,475 23,900,549 3.6932 1.227 1.223 1.227 1.223 1.247 19,363,306 1.2343 0.00%
2015-02-09 0 3.670 3.670 3.680 3.650 3.730 7,414,000 27,201,325 3.6689 1.227 1.227 1.230 1.220 1.247 22,183,436 1.2262 -1.08%
2015-02-06 0 3.710 3.700 3.710 3.650 3.910 18,868,500 70,533,910 3.7382 1.240 1.237 1.240 1.220 1.307 56,456,456 1.2494 -3.89%
2015-02-05 0 3.860 3.860 3.880 3.820 3.880 13,590,046 52,318,025 3.8497 1.290 1.290 1.297 1.277 1.297 40,662,789 1.2866 0.52%
2015-02-04 0 3.840 3.840 3.850 3.750 3.880 14,727,713 56,305,856 3.8231 1.283 1.283 1.287 1.253 1.297 44,066,803 1.2777 0.00%
2015-02-03 0 3.840 3.840 3.850 3.710 3.850 9,891,788 37,289,684 3.7698 1.283 1.283 1.287 1.240 1.287 29,597,228 1.2599 2.13%
2015-02-02 0 3.760 3.750 3.770 3.750 3.850 21,159,500 80,145,102 3.7877 1.257 1.253 1.260 1.253 1.287 63,311,359 1.2659 -2.34%
2015-01-30 0 3.850 3.840 3.850 3.840 4.040 21,556,170 84,388,770 3.9148 1.287 1.283 1.287 1.283 1.350 64,498,236 1.3084 -0.26%
2015-01-29 0 3.860 3.850 3.860 3.820 3.950 18,521,500 71,519,735 3.8614 1.290 1.287 1.290 1.277 1.320 55,418,197 1.2905 -1.78%
2015-01-28 0 3.930 3.920 3.940 3.920 3.990 5,262,178 20,782,513 3.9494 1.313 1.310 1.317 1.310 1.334 15,744,968 1.3199 -0.51%
2015-01-27 0 3.950 3.920 3.950 3.920 4.010 8,859,550 35,128,170 3.9650 1.320 1.310 1.320 1.310 1.340 26,508,668 1.3252 -0.75%
2015-01-26 0 3.980 3.970 3.980 3.950 4.080 15,643,653 62,693,010 4.0076 1.330 1.327 1.330 1.320 1.364 46,807,388 1.3394 -1.49%
2015-01-23 0 4.040 4.010 4.050 4.010 4.100 9,018,500 36,579,980 4.0561 1.350 1.340 1.354 1.340 1.370 26,984,262 1.3556 0.75%
2015-01-22 0 4.010 4.010 4.040 4.000 4.120 9,674,730 39,163,688 4.0480 1.340 1.340 1.350 1.337 1.377 28,947,768 1.3529 -2.20%
2015-01-21 0 4.100 4.100 4.120 3.950 4.120 12,032,727 48,910,193 4.0648 1.370 1.370 1.377 1.320 1.377 36,003,133 1.3585 3.54%
2015-01-20 0 3.960 3.960 3.990 3.920 4.020 11,368,394 45,208,498 3.9767 1.323 1.323 1.334 1.310 1.344 34,015,382 1.3291 1.02%
2015-01-19 0 3.920 3.920 3.930 3.830 4.130 28,870,025 113,779,787 3.9411 1.310 1.310 1.313 1.280 1.380 86,382,028 1.3172 -5.31%
2015-01-16 0 4.140 4.130 4.150 4.100 4.190 10,358,674 42,942,871 4.1456 1.384 1.380 1.387 1.370 1.400 30,994,198 1.3855 -1.19%
2015-01-15 0 4.190 4.180 4.190 4.160 4.250 12,473,922 52,271,343 4.1904 1.400 1.397 1.400 1.390 1.420 37,323,233 1.4005 -1.18%
2015-01-14 0 4.240 4.250 4.260 4.120 4.330 23,944,214 102,020,621 4.2608 1.417 1.420 1.424 1.377 1.447 71,643,505 1.4240 1.92%
2015-01-13 0 4.160 4.150 4.160 4.100 4.200 10,413,776 43,360,940 4.1638 1.390 1.387 1.390 1.370 1.404 31,159,069 1.3916 2.21%
2015-01-12 0 4.070 4.050 4.060 4.040 4.210 13,721,000 56,506,408 4.1182 1.360 1.354 1.357 1.350 1.407 41,054,617 1.3764 -2.16%
2015-01-09 0 4.160 4.150 4.170 4.120 4.250 19,499,950 81,633,851 4.1864 1.390 1.387 1.394 1.377 1.420 58,345,818 1.3991 0.73%
2015-01-08 0 4.130 4.120 4.130 4.120 4.250 19,814,364 82,682,188 4.1728 1.380 1.377 1.380 1.377 1.420 59,286,577 1.3946 -2.13%
2015-01-07 0 4.220 4.210 4.230 4.090 4.240 30,990,201 130,064,066 4.1969 1.410 1.407 1.414 1.367 1.417 92,725,809 1.4027 2.93%
2015-01-06 0 4.100 4.090 4.100 4.030 4.240 33,942,538 140,697,750 4.1452 1.370 1.367 1.370 1.347 1.417 101,559,499 1.3854 0.99%
2015-01-05 0 4.060 4.040 4.060 3.880 4.160 34,006,617 138,062,363 4.0599 1.357 1.350 1.357 1.297 1.390 101,751,230 1.3569 4.37%
2015-01-02 0 3.890 3.880 3.900 3.800 3.900 9,829,970 37,966,423 3.8623 1.300 1.297 1.303 1.270 1.303 29,412,262 1.2908 1.57%
2014-12-31 0 3.830 3.830 3.840 3.730 3.860 5,904,500 22,500,110 3.8107 1.280 1.280 1.283 1.247 1.290 17,666,860 1.2736 1.06%
2014-12-30 0 3.790 3.780 3.790 3.650 3.910 14,133,200 53,279,407 3.7698 1.267 1.263 1.267 1.220 1.307 42,287,961 1.2599 -1.81%
2014-12-29 0 3.860 3.850 3.860 3.790 3.890 14,128,586 54,359,282 3.8475 1.290 1.287 1.290 1.267 1.300 42,274,155 1.2859 2.12%
2014-12-24 0 3.780 3.770 3.780 3.750 3.870 11,428,629 43,450,920 3.8019 1.263 1.260 1.263 1.253 1.293 34,195,611 1.2707 -2.07%
2014-12-23 0 3.860 3.850 3.860 3.730 3.930 16,550,500 63,987,977 3.8662 1.290 1.287 1.290 1.247 1.313 49,520,766 1.2921 -0.52%
2014-12-22 0 3.880 3.880 3.890 3.850 4.200 29,122,600 116,140,735 3.9880 1.297 1.297 1.300 1.287 1.404 87,137,758 1.3328 -3.72%
2014-12-19 0 4.030 4.030 4.040 4.000 4.180 47,486,323 195,467,797 4.1163 1.347 1.347 1.350 1.337 1.397 142,083,870 1.3757 1.51%
2014-12-18 0 3.970 3.970 3.980 3.880 4.090 53,774,637 214,518,366 3.9892 1.327 1.327 1.330 1.297 1.367 160,899,140 1.3332 3.39%
2014-12-17 0 3.840 3.840 3.860 3.800 3.950 17,039,949 66,062,254 3.8769 1.283 1.283 1.290 1.270 1.320 50,985,247 1.2957 -0.26%
2014-12-16 0 3.850 3.870 3.880 3.810 3.900 9,785,989 37,679,412 3.8503 1.287 1.293 1.297 1.273 1.303 29,280,667 1.2868 -1.03%
2014-12-15 0 3.890 3.880 3.900 3.720 3.900 13,814,962 53,164,143 3.8483 1.300 1.297 1.303 1.243 1.303 41,335,760 1.2862 1.57%
2014-12-12 0 3.830 3.820 3.830 3.700 3.880 22,255,530 85,133,272 3.8253 1.280 1.277 1.280 1.237 1.297 66,590,792 1.2785 3.23%
2014-12-11 0 3.710 3.700 3.710 3.600 3.790 18,755,975 69,493,336 3.7051 1.240 1.237 1.240 1.203 1.267 56,119,770 1.2383 2.49%
2014-12-10 0 3.620 3.630 3.640 3.590 3.700 10,579,433 38,454,219 3.6348 1.210 1.213 1.217 1.200 1.237 31,654,731 1.2148 -0.55%
2014-12-09 0 3.640 3.630 3.640 3.630 3.860 26,183,036 98,530,785 3.7632 1.217 1.213 1.217 1.213 1.290 78,342,286 1.2577 -4.46%
2014-12-08 0 3.810 3.800 3.820 3.710 3.860 28,842,297 109,250,117 3.7878 1.273 1.270 1.277 1.240 1.290 86,299,063 1.2659 2.42%
2014-12-05 0 3.720 3.700 3.740 3.640 3.780 12,169,161 45,299,163 3.7225 1.243 1.237 1.250 1.217 1.263 36,411,358 1.2441 -0.80%
2014-12-04 0 3.750 3.750 3.760 3.610 3.780 20,157,850 74,640,159 3.7028 1.253 1.253 1.257 1.207 1.263 60,314,321 1.2375 1.35%
2014-12-03 0 3.700 3.680 3.710 3.680 3.810 13,728,638 51,458,967 3.7483 1.237 1.230 1.240 1.230 1.273 41,077,470 1.2527 -1.33%
2014-12-02 0 3.750 3.750 3.760 3.670 3.850 17,598,500 66,005,116 3.7506 1.253 1.253 1.257 1.227 1.287 52,656,488 1.2535 0.81%
2014-12-01 0 3.720 3.720 3.740 3.710 3.920 24,667,087 94,125,957 3.8159 1.243 1.243 1.250 1.240 1.310 73,806,413 1.2753 -2.36%
2014-11-28 0 3.810 3.800 3.810 3.610 3.900 42,331,246 161,898,454 3.8246 1.273 1.270 1.273 1.207 1.303 126,659,360 1.2782 4.67%
2014-11-27 0 3.640 3.630 3.640 3.600 3.730 8,692,650 31,745,140 3.6520 1.217 1.213 1.217 1.203 1.247 26,009,286 1.2205 -1.89%
2014-11-26 0 3.710 3.700 3.710 3.640 3.730 7,789,500 28,734,788 3.6889 1.240 1.237 1.240 1.217 1.247 23,306,970 1.2329 1.92%
2014-11-25 0 3.640 3.640 3.660 3.630 3.770 13,632,180 50,300,775 3.6899 1.217 1.217 1.223 1.213 1.260 40,788,858 1.2332 -1.62%
2014-11-24 0 3.700 3.690 3.720 3.660 3.770 12,746,000 47,353,235 3.7151 1.237 1.233 1.243 1.223 1.260 38,137,318 1.2417 2.21%
2014-11-21 0 3.620 3.640 3.650 3.540 3.640 14,431,054 51,882,105 3.5952 1.210 1.217 1.220 1.183 1.217 43,179,170 1.2016 0.56%
2014-11-20 0 3.600 3.590 3.610 3.590 3.710 10,062,625 36,547,192 3.6320 1.203 1.200 1.207 1.200 1.240 30,108,389 1.2139 -2.17%
2014-11-19 0 3.680 3.670 3.680 3.630 3.750 9,845,148 36,288,317 3.6859 1.230 1.227 1.230 1.213 1.253 29,457,676 1.2319 1.10%
2014-11-18 0 3.640 3.630 3.640 3.610 3.780 25,281,168 92,178,030 3.6461 1.217 1.213 1.217 1.207 1.263 75,643,806 1.2186 -2.41%
2014-11-17 0 3.730 3.710 3.730 3.710 4.080 22,748,500 87,947,884 3.8661 1.247 1.240 1.247 1.240 1.364 68,065,808 1.2921 -5.09%
2014-11-14 0 3.930 3.920 3.930 3.870 4.070 19,784,298 78,062,857 3.9457 1.313 1.310 1.313 1.293 1.360 59,196,616 1.3187 -3.20%
2014-11-13 0 4.060 4.060 4.070 4.000 4.130 18,199,091 73,954,831 4.0637 1.357 1.357 1.360 1.337 1.380 54,453,517 1.3581 1.25%
2014-11-12 0 4.010 4.000 4.020 3.930 4.050 23,931,789 95,728,081 4.0000 1.340 1.337 1.344 1.313 1.354 71,606,328 1.3369 0.25%
2014-11-11 0 4.000 3.990 4.020 3.930 4.200 53,002,348 215,365,953 4.0633 1.337 1.334 1.344 1.313 1.404 158,588,374 1.3580 0.25%
2014-11-10 0 3.990 3.980 3.990 3.700 4.050 76,952,329 301,034,146 3.9120 1.334 1.330 1.334 1.237 1.354 230,249,134 1.3074 9.02%
2014-11-07 0 3.660 3.650 3.660 3.600 3.740 12,402,243 45,482,470 3.6673 1.223 1.220 1.223 1.203 1.250 37,108,763 1.2257 0.27%
2014-11-06 0 3.650 3.650 3.660 3.620 3.700 9,178,750 33,538,304 3.6539 1.220 1.220 1.223 1.210 1.237 27,463,746 1.2212 0.55%
2014-11-05 0 3.630 3.620 3.630 3.620 3.790 15,402,435 56,613,941 3.6756 1.213 1.210 1.213 1.210 1.267 46,085,640 1.2285 -2.94%
2014-11-04 0 3.740 3.730 3.740 3.580 3.810 45,519,539 169,361,687 3.7206 1.250 1.247 1.250 1.196 1.273 136,199,054 1.2435 3.31%
2014-11-03 0 3.620 3.610 3.620 3.480 3.660 34,702,813 125,000,839 3.6020 1.210 1.207 1.210 1.163 1.223 103,834,318 1.2038 4.02%
2014-10-31 0 3.480 3.490 3.500 3.420 3.540 31,992,760 111,468,446 3.4842 1.163 1.166 1.170 1.143 1.183 95,725,566 1.1645 3.57%
2014-10-30 0 3.360 3.350 3.360 3.290 3.380 9,155,820 30,611,957 3.3434 1.123 1.120 1.123 1.100 1.130 27,395,137 1.1174 0.60%
2014-10-29 0 3.340 3.340 3.350 3.240 3.350 10,871,025 35,936,680 3.3057 1.116 1.116 1.120 1.083 1.120 32,527,204 1.1048 3.73%
2014-10-28 0 3.220 3.210 3.230 3.200 3.280 9,953,650 32,119,230 3.2269 1.076 1.073 1.080 1.069 1.096 29,782,325 1.0785 0.31%
2014-10-27 0 3.210 3.210 3.220 3.210 3.290 5,667,131 18,308,782 3.2307 1.073 1.073 1.076 1.073 1.100 16,956,628 1.0797 -2.43%
2014-10-24 0 3.290 3.290 3.300 3.240 3.300 9,073,698 29,676,768 3.2706 1.100 1.100 1.103 1.083 1.103 27,149,420 1.0931 -0.30%
2014-10-23 0 3.300 3.280 3.290 3.280 3.380 4,226,835 13,988,063 3.3093 1.103 1.096 1.100 1.096 1.130 12,647,117 1.1060 -2.08%
2014-10-22 0 3.370 3.360 3.380 3.300 3.380 26,638,199 89,119,449 3.3456 1.126 1.123 1.130 1.103 1.130 79,704,179 1.1181 5.97%
2014-10-21 0 3.180 3.170 3.180 3.160 3.200 3,115,218 9,912,208 3.1819 1.063 1.059 1.063 1.056 1.069 9,321,047 1.0634 0.63%
2014-10-20 0 3.160 3.160 3.170 3.160 3.190 4,465,010 14,155,236 3.1703 1.056 1.056 1.059 1.056 1.066 13,359,760 1.0595 0.00%
2014-10-17 0 3.160 3.160 3.170 3.160 3.230 8,340,247 26,488,676 3.1760 1.056 1.056 1.059 1.056 1.080 24,954,861 1.0615 -0.63%
2014-10-16 0 3.180 3.180 3.190 3.170 3.230 8,260,335 26,363,110 3.1915 1.063 1.063 1.066 1.059 1.080 24,715,756 1.0667 -1.55%
2014-10-15 0 3.230 3.240 3.250 3.210 3.340 7,672,172 24,876,653 3.2425 1.080 1.083 1.086 1.073 1.116 22,955,913 1.0837 -2.42%
2014-10-14 0 3.310 3.270 3.320 3.180 3.320 10,664,048 34,791,720 3.2625 1.106 1.093 1.110 1.063 1.110 31,907,908 1.0904 2.80%
2014-10-13 0 3.220 3.220 3.230 3.180 3.250 6,779,516 21,752,892 3.2086 1.076 1.076 1.080 1.063 1.086 20,284,996 1.0724 -0.31%
2014-10-10 0 3.230 3.230 3.240 3.230 3.290 9,745,500 31,728,190 3.2557 1.080 1.080 1.083 1.080 1.100 29,159,519 1.0881 -3.29%
2014-10-09 0 3.340 3.340 3.360 3.320 3.370 6,630,188 22,153,966 3.3414 1.116 1.116 1.123 1.110 1.126 19,838,192 1.1167 0.30%
2014-10-08 0 3.330 3.310 3.330 3.280 3.340 6,323,218 20,974,531 3.3171 1.113 1.106 1.113 1.096 1.116 18,919,706 1.1086 -0.30%
2014-10-07 0 3.340 3.310 3.340 3.290 3.350 6,206,245 20,633,727 3.3247 1.116 1.106 1.116 1.100 1.120 18,569,711 1.1111 0.60%
2014-10-06 0 3.320 3.310 3.320 3.230 3.340 10,665,046 35,165,522 3.2973 1.110 1.106 1.110 1.080 1.116 31,910,894 1.1020 2.79%
2014-10-03 0 3.230 3.220 3.240 3.110 3.270 11,652,950 37,157,996 3.1887 1.080 1.076 1.083 1.039 1.093 34,866,802 1.0657 0.31%
2014-09-30 0 3.220 3.220 3.230 3.200 3.300 15,586,525 50,265,358 3.2249 1.076 1.076 1.080 1.069 1.103 46,636,456 1.0778 -3.01%
2014-09-29 0 3.320 3.300 3.320 3.260 3.370 13,019,510 43,021,205 3.3044 1.110 1.103 1.110 1.090 1.126 38,955,688 1.1044 -0.90%
2014-09-26 0 3.350 3.340 3.350 3.290 3.390 16,867,500 56,666,093 3.3595 1.120 1.116 1.120 1.100 1.133 50,469,262 1.1228 0.00%
2014-09-25 0 3.350 3.340 3.360 3.320 3.480 19,016,328 64,490,035 3.3913 1.120 1.116 1.123 1.110 1.163 56,898,772 1.1334 1.82%
2014-09-24 0 3.290 3.290 3.300 3.250 3.300 13,641,917 44,712,299 3.2776 1.100 1.100 1.103 1.086 1.103 40,817,992 1.0954 0.00%
2014-09-23 0 3.290 3.290 3.300 3.280 3.400 14,739,215 49,013,675 3.3254 1.100 1.100 1.103 1.096 1.136 44,101,219 1.1114 -2.08%
2014-09-22 0 3.360 3.360 3.370 3.360 3.500 9,751,000 33,253,317 3.4102 1.123 1.123 1.126 1.123 1.170 29,175,976 1.1397 -3.72%
2014-09-19 0 3.490 3.470 3.490 3.470 3.520 10,888,877 38,143,007 3.5029 1.166 1.160 1.166 1.160 1.176 32,580,619 1.1707 0.58%
2014-09-18 0 3.470 3.460 3.500 3.450 3.530 10,041,315 35,052,596 3.4908 1.160 1.156 1.170 1.153 1.180 30,044,628 1.1667 0.00%
2014-09-17 0 3.470 3.460 3.480 3.430 3.520 8,964,000 31,113,587 3.4709 1.160 1.156 1.163 1.146 1.176 26,821,193 1.1600 0.29%
2014-09-16 0 3.460 3.450 3.460 3.440 3.630 10,989,930 38,853,650 3.5354 1.156 1.153 1.156 1.150 1.213 32,882,980 1.1816 0.00%
2014-09-15 0 3.460 3.450 3.470 3.450 3.600 5,456,784 19,036,678 3.4886 1.156 1.153 1.160 1.153 1.203 16,327,248 1.1659 -1.14%
2014-09-12 0 3.500 3.490 3.500 3.450 3.530 5,592,639 19,546,776 3.4951 1.170 1.166 1.170 1.153 1.180 16,733,740 1.1681 1.16%
2014-09-11 0 3.460 3.460 3.470 3.450 3.550 7,629,964 26,615,808 3.4883 1.156 1.156 1.160 1.153 1.186 22,829,622 1.1658 -1.98%
2014-09-10 0 3.530 3.520 3.530 3.480 3.580 12,598,000 44,457,920 3.5290 1.180 1.176 1.180 1.163 1.196 37,694,487 1.1794 0.86%
2014-09-08 0 3.500 3.490 3.500 3.480 3.550 5,173,500 18,141,873 3.5067 1.170 1.166 1.170 1.163 1.186 15,479,634 1.1720 -1.13%
2014-09-05 0 3.540 3.510 3.520 3.480 3.570 10,607,614 37,281,319 3.5146 1.183 1.173 1.176 1.163 1.193 31,739,052 1.1746 -1.12%
2014-09-04 0 3.580 3.570 3.580 3.500 3.590 18,977,921 67,685,617 3.5665 1.196 1.193 1.196 1.170 1.200 56,783,855 1.1920 1.99%
2014-09-03 0 3.510 3.500 3.510 3.400 3.510 13,830,009 48,135,500 3.4805 1.173 1.170 1.173 1.136 1.173 41,380,783 1.1632 2.33%
2014-09-02 0 3.430 3.420 3.430 3.340 3.450 13,483,000 45,822,757 3.3986 1.146 1.143 1.146 1.116 1.153 40,342,497 1.1358 3.00%
2014-09-01 0 3.330 3.330 3.340 3.300 3.390 5,807,000 19,322,165 3.3274 1.113 1.113 1.116 1.103 1.133 17,375,130 1.1121 -0.30%
2014-08-29 0 3.340 3.310 3.340 3.300 3.350 13,263,582 44,110,287 3.3257 1.116 1.106 1.116 1.103 1.120 39,685,976 1.1115 0.30%
2014-08-28 0 3.330 3.320 3.340 3.310 3.420 13,294,922 44,516,785 3.3484 1.113 1.110 1.116 1.106 1.143 39,779,748 1.1191 -1.77%
2014-08-27 0 3.390 3.380 3.390 3.370 3.440 8,441,000 28,768,279 3.4082 1.133 1.130 1.133 1.126 1.150 25,256,324 1.1391 -0.88%
2014-08-26 0 3.420 3.420 3.430 3.390 3.440 8,693,050 29,713,126 3.4180 1.143 1.143 1.146 1.133 1.150 26,010,483 1.1424 0.88%
2014-08-25 0 3.390 3.390 3.400 3.360 3.450 8,733,500 29,624,170 3.3920 1.133 1.133 1.136 1.123 1.153 26,131,513 1.1337 -1.74%
2014-08-22 0 3.450 3.450 3.460 3.370 3.480 12,519,492 42,921,779 3.4284 1.153 1.153 1.156 1.126 1.163 37,459,583 1.1458 1.47%
2014-08-21 0 3.400 3.390 3.400 3.360 3.440 14,006,333 47,537,733 3.3940 1.136 1.133 1.136 1.123 1.150 41,908,362 1.1343 -1.45%
2014-08-20 0 3.450 3.440 3.450 3.420 3.640 25,701,803 89,022,068 3.4637 1.153 1.150 1.153 1.143 1.217 76,902,388 1.1576 -4.17%
2014-08-19 0 3.600 3.600 3.610 3.580 3.700 15,913,959 57,643,390 3.6222 1.203 1.203 1.207 1.196 1.237 47,616,171 1.2106 -1.37%
2014-08-18 0 3.650 3.630 3.640 3.570 3.710 24,104,435 87,894,511 3.6464 1.220 1.213 1.217 1.193 1.240 72,122,902 1.2187 2.24%
2014-08-15 0 3.570 3.560 3.570 3.500 3.590 13,431,030 47,688,819 3.5506 1.193 1.190 1.193 1.170 1.200 40,186,997 1.1867 0.85%
2014-08-14 0 3.540 3.530 3.540 3.520 3.610 14,182,362 50,474,567 3.5590 1.183 1.180 1.183 1.176 1.207 42,435,058 1.1895 -1.67%
2014-08-13 0 3.600 3.590 3.600 3.410 3.610 35,453,179 125,092,146 3.5284 1.203 1.200 1.203 1.140 1.207 106,079,489 1.1792 4.65%
2014-08-12 0 3.440 3.430 3.440 3.360 3.440 7,625,417 25,915,549 3.3986 1.150 1.146 1.150 1.123 1.150 22,816,017 1.1358 1.47%
2014-08-11 0 3.390 3.390 3.400 3.320 3.430 7,905,884 26,853,017 3.3966 1.133 1.133 1.136 1.110 1.146 23,655,203 1.1352 1.50%
2014-08-08 0 3.340 3.340 3.350 3.300 3.380 8,729,234 29,102,153 3.3339 1.116 1.116 1.120 1.103 1.130 26,118,749 1.1142 -1.18%
2014-08-07 0 3.380 3.370 3.380 3.320 3.450 17,018,639 57,727,478 3.3920 1.130 1.126 1.130 1.110 1.153 50,921,485 1.1337 0.90%
2014-08-06 0 3.350 3.330 3.350 3.290 3.360 12,192,617 40,430,923 3.3160 1.120 1.113 1.120 1.100 1.123 36,481,540 1.1083 0.30%
2014-08-05 0 3.340 3.340 3.350 3.320 3.370 4,960,614 16,567,287 3.3398 1.116 1.116 1.120 1.110 1.126 14,842,658 1.1162 -0.30%
2014-08-04 0 3.350 3.340 3.350 3.270 3.360 7,637,517 25,487,323 3.3371 1.120 1.116 1.120 1.093 1.123 22,852,222 1.1153 0.30%
2014-08-01 0 3.340 3.330 3.340 3.280 3.390 12,210,398 40,857,445 3.3461 1.116 1.113 1.116 1.096 1.133 36,534,743 1.1183 -0.60%
2014-07-31 0 3.360 3.350 3.370 3.280 3.370 10,191,795 33,972,099 3.3333 1.123 1.120 1.126 1.096 1.126 30,494,879 1.1140 1.20%
2014-07-30 0 3.320 3.310 3.330 3.300 3.390 16,812,561 56,220,705 3.3440 1.110 1.106 1.113 1.103 1.133 50,304,879 1.1176 -1.78%
2014-07-29 0 3.380 3.380 3.390 3.340 3.400 17,812,000 59,974,487 3.3671 1.130 1.130 1.133 1.116 1.136 53,295,301 1.1253 1.20%
2014-07-28 0 3.340 3.340 3.350 3.240 3.370 21,901,504 72,678,391 3.3184 1.116 1.116 1.120 1.083 1.126 65,531,510 1.1091 3.41%
2014-07-25 0 3.230 3.220 3.250 3.190 3.270 10,857,433 34,930,748 3.2172 1.080 1.076 1.086 1.066 1.093 32,486,535 1.0752 0.00%
2014-07-24 0 3.230 3.230 3.240 3.190 3.280 16,841,427 54,111,371 3.2130 1.080 1.080 1.083 1.066 1.096 50,391,249 1.0738 -0.92%
2014-07-23 0 3.260 3.250 3.260 3.110 3.270 29,351,153 93,914,302 3.1997 1.090 1.086 1.090 1.039 1.093 87,821,612 1.0694 4.49%
2014-07-22 0 3.120 3.110 3.120 3.100 3.130 7,737,853 24,113,942 3.1164 1.043 1.039 1.043 1.036 1.046 23,152,437 1.0415 0.65%
2014-07-21 0 3.100 3.080 3.090 3.080 3.110 4,681,110 14,488,724 3.0951 1.036 1.029 1.033 1.029 1.039 14,006,353 1.0344 0.65%
2014-07-18 0 3.080 3.080 3.100 3.050 3.100 7,171,379 22,077,871 3.0786 1.029 1.029 1.036 1.019 1.036 21,457,490 1.0289 -0.32%
2014-07-17 0 3.090 3.080 3.090 3.080 3.150 5,446,409 16,852,800 3.0943 1.033 1.029 1.033 1.029 1.053 16,296,205 1.0342 -0.96%
2014-07-16 0 3.120 3.110 3.120 3.070 3.160 10,249,048 31,895,869 3.1121 1.043 1.039 1.043 1.026 1.056 30,666,186 1.0401 0.97%
2014-07-15 0 3.090 3.080 3.090 3.060 3.110 5,368,729 16,558,162 3.0842 1.033 1.029 1.033 1.023 1.039 16,063,779 1.0308 0.00%
2014-07-14 0 3.090 3.080 3.090 3.070 3.120 8,767,713 27,062,549 3.0866 1.033 1.029 1.033 1.026 1.043 26,233,882 1.0316 0.32%
2014-07-11 0 3.080 3.080 3.100 3.040 3.120 18,045,618 55,570,770 3.0795 1.029 1.029 1.036 1.016 1.043 53,994,310 1.0292 0.00%
2014-07-10 0 3.080 3.070 3.080 3.040 3.090 8,067,064 24,700,777 3.0619 1.029 1.026 1.029 1.016 1.033 24,137,470 1.0233 0.65%
2014-07-09 0 3.060 3.060 3.070 3.050 3.150 11,839,721 36,341,036 3.0694 1.023 1.023 1.026 1.019 1.053 35,425,640 1.0258 -2.86%
2014-07-08 0 3.150 3.150 3.160 3.110 3.170 8,912,850 28,014,829 3.1432 1.053 1.053 1.056 1.039 1.059 26,668,147 1.0505 1.29%
2014-07-07 0 3.110 3.100 3.110 3.100 3.160 8,757,394 27,318,267 3.1195 1.039 1.036 1.039 1.036 1.056 26,203,007 1.0426 -0.96%
2014-07-04 0 3.140 3.120 3.150 3.120 3.180 13,665,920 43,086,902 3.1529 1.049 1.043 1.053 1.043 1.063 40,889,812 1.0537 0.32%
2014-07-03 0 3.130 3.130 3.140 3.040 3.160 23,636,963 73,781,177 3.1214 1.046 1.046 1.049 1.016 1.056 70,724,179 1.0432 3.64%
2014-07-02 0 3.020 3.030 3.040 3.000 3.050 13,929,776 42,167,973 3.0272 1.009 1.013 1.016 1.003 1.019 41,679,295 1.0117 0.00%
2014-06-30 0 3.020 3.010 3.030 2.990 3.030 4,299,367 12,926,518 3.0066 1.009 1.006 1.013 0.999 1.013 12,864,140 1.0048 0.00%
2014-06-27 0 3.020 3.010 3.020 2.990 3.020 5,410,743 16,249,350 3.0032 1.009 1.006 1.009 0.999 1.009 16,189,489 1.0037 1.00%
2014-06-26 0 2.990 2.980 2.990 2.980 3.020 6,398,875 19,174,837 2.9966 0.999 0.996 0.999 0.996 1.009 19,146,080 1.0015 0.00%
2014-06-25 0 2.990 2.990 3.000 2.990 3.030 7,625,500 22,902,522 3.0034 0.999 0.999 1.003 0.999 1.013 22,816,265 1.0038 -1.32%
2014-06-24 0 3.030 3.020 3.030 3.010 3.040 3,444,097 10,404,626 3.0210 1.013 1.009 1.013 1.006 1.016 10,305,086 1.0097 0.66%
2014-06-23 0 3.010 3.000 3.010 3.000 3.050 4,664,571 14,116,493 3.0263 1.006 1.003 1.006 1.003 1.019 13,956,867 1.0114 -0.33%
2014-06-20 0 3.020 3.020 3.030 3.000 3.050 4,547,325 13,799,401 3.0346 1.009 1.009 1.013 1.003 1.019 13,606,055 1.0142 -0.33%
2014-06-19 0 3.030 3.020 3.030 3.000 3.070 11,556,425 34,913,345 3.0211 1.013 1.009 1.013 1.003 1.026 34,577,990 1.0097 -0.66%
2014-06-18 0 3.050 3.050 3.060 3.030 3.070 7,945,867 24,217,360 3.0478 1.019 1.019 1.023 1.013 1.026 23,774,836 1.0186 -0.65%
2014-06-17 0 3.070 3.070 3.080 3.050 3.100 6,190,024 18,977,230 3.0658 1.026 1.026 1.029 1.019 1.036 18,521,176 1.0246 0.00%
2014-06-16 0 3.070 3.060 3.070 3.060 3.120 10,887,357 33,618,824 3.0879 1.026 1.023 1.026 1.023 1.043 32,576,071 1.0320 -1.29%
2014-06-13 0 3.110 3.100 3.110 3.100 3.160 9,273,665 28,966,306 3.1235 1.039 1.036 1.039 1.036 1.056 27,747,741 1.0439 -1.58%
2014-06-12 0 3.160 3.150 3.160 3.140 3.190 7,178,100 22,691,915 3.1613 1.056 1.053 1.056 1.049 1.066 21,477,600 1.0565 -1.25%
2014-06-11 0 3.200 3.190 3.200 3.170 3.240 9,816,577 31,393,236 3.1980 1.069 1.066 1.069 1.059 1.083 29,372,189 1.0688 -1.23%
2014-06-10 0 3.240 3.230 3.240 3.140 3.240 17,887,100 57,218,277 3.1989 1.083 1.080 1.083 1.049 1.083 53,520,008 1.0691 2.21%
2014-06-09 0 3.170 3.160 3.170 3.070 3.170 13,505,207 42,244,015 3.1280 1.059 1.056 1.059 1.026 1.059 40,408,942 1.0454 3.59%
2014-06-06 0 3.060 3.050 3.060 3.040 3.070 4,275,450 13,047,066 3.0516 1.023 1.019 1.023 1.016 1.026 12,792,578 1.0199 1.32%
2014-06-05 0 3.020 3.020 3.030 3.020 3.080 7,687,675 23,282,289 3.0285 1.009 1.009 1.013 1.009 1.029 23,002,299 1.0122 -0.66%
2014-06-04 0 3.040 3.030 3.040 3.030 3.100 2,820,848 8,584,676 3.0433 1.016 1.013 1.016 1.013 1.036 8,440,262 1.0171 -0.98%
2014-06-03 0 3.070 3.060 3.070 3.030 3.110 5,836,434 17,927,335 3.0716 1.026 1.023 1.026 1.013 1.039 17,463,199 1.0266 1.66%
2014-05-30 0 3.020 3.010 3.020 3.010 3.090 9,054,325 27,495,636 3.0367 1.009 1.006 1.009 1.006 1.033 27,091,454 1.0149 -0.98%
2014-05-29 0 3.050 3.040 3.050 3.030 3.100 3,041,808 9,304,959 3.0590 1.019 1.016 1.019 1.013 1.036 9,101,396 1.0224 -0.65%
2014-05-28 0 3.070 3.060 3.070 3.060 3.110 3,747,576 11,537,113 3.0786 1.026 1.023 1.026 1.023 1.039 11,213,126 1.0289 -0.32%
2014-05-27 0 3.080 3.080 3.090 3.060 3.120 1,667,062 5,155,544 3.0926 1.029 1.029 1.033 1.023 1.043 4,988,018 1.0336 0.00%
2014-05-26 0 3.080 3.070 3.080 3.070 3.120 2,780,075 8,595,488 3.0918 1.029 1.026 1.029 1.026 1.043 8,318,265 1.0333 -0.32%
2014-05-23 0 3.090 3.090 3.100 3.050 3.110 3,409,937 10,523,727 3.0862 1.033 1.033 1.036 1.019 1.039 10,202,876 1.0314 0.00%
2014-05-22 0 3.090 3.080 3.090 3.040 3.100 5,506,000 16,910,457 3.0713 1.033 1.029 1.033 1.016 1.036 16,474,508 1.0265 1.64%
2014-05-21 0 3.040 3.030 3.040 3.030 3.090 5,911,620 18,054,006 3.0540 1.016 1.013 1.016 1.013 1.033 17,688,164 1.0207 -0.98%
2014-05-20 0 3.070 3.060 3.070 3.060 3.180 5,750,000 17,804,383 3.0964 1.026 1.023 1.026 1.023 1.063 17,204,580 1.0349 -2.23%
2014-05-19 0 3.140 3.120 3.140 3.070 3.150 4,241,672 13,199,669 3.1119 1.049 1.043 1.049 1.026 1.053 12,691,511 1.0400 -0.32%
2014-05-16 0 3.150 3.140 3.160 3.120 3.170 5,601,000 17,643,308 3.1500 1.053 1.049 1.056 1.043 1.059 16,758,757 1.0528 -0.94%
2014-05-15 0 3.180 3.150 3.180 3.100 3.180 7,185,070 22,558,121 3.1396 1.063 1.053 1.063 1.036 1.063 21,498,454 1.0493 1.27%
2014-05-14 0 3.140 3.130 3.150 3.100 3.160 7,046,300 22,110,235 3.1379 1.049 1.046 1.053 1.036 1.056 21,083,241 1.0487 1.62%
2014-05-13 0 3.090 3.080 3.090 3.030 3.150 5,978,452 18,575,771 3.1071 1.033 1.029 1.033 1.013 1.053 17,888,132 1.0384 1.64%
2014-05-12 0 3.040 3.030 3.040 2.970 3.070 4,305,610 13,017,635 3.0234 1.016 1.013 1.016 0.993 1.026 12,882,820 1.0105 1.00%
2014-05-09 0 3.010 3.000 3.010 2.980 3.040 3,915,350 11,792,200 3.0118 1.006 1.003 1.006 0.996 1.016 11,715,122 1.0066 0.67%
2014-05-08 0 2.990 2.980 2.990 2.980 3.060 9,264,059 27,828,446 3.0039 0.999 0.996 0.999 0.996 1.023 27,718,999 1.0039 -1.32%
2014-05-07 0 3.030 3.020 3.030 3.020 3.110 6,945,263 21,098,292 3.0378 1.013 1.009 1.013 1.009 1.039 20,780,928 1.0153 -1.62%
2014-05-05 0 3.080 3.070 3.080 3.070 3.140 4,029,410 12,450,481 3.0899 1.029 1.026 1.029 1.026 1.049 12,056,401 1.0327 -0.96%
2014-05-02 0 3.110 3.100 3.110 3.050 3.130 6,208,750 19,300,852 3.1087 1.039 1.036 1.039 1.019 1.046 18,577,207 1.0390 1.30%
2014-04-30 0 3.070 3.060 3.070 3.060 3.140 7,103,155 21,944,487 3.0894 1.026 1.023 1.026 1.023 1.049 21,253,357 1.0325 -2.23%
2014-04-29 0 3.140 3.130 3.160 3.030 3.160 10,681,560 32,975,018 3.0871 1.049 1.046 1.056 1.013 1.056 31,960,305 1.0317 1.29%
2014-04-28 0 3.100 3.100 3.110 3.090 3.170 8,222,664 25,537,034 3.1057 1.036 1.036 1.039 1.033 1.059 24,603,040 1.0380 -1.59%
2014-04-25 0 3.150 3.150 3.160 3.150 3.190 4,930,000 15,573,830 3.1590 1.053 1.053 1.056 1.053 1.066 14,751,057 1.0558 -0.94%
2014-04-24 0 3.180 3.170 3.180 3.170 3.240 10,699,000 34,219,067 3.1983 1.063 1.059 1.063 1.059 1.083 32,012,488 1.0689 -1.24%
2014-04-23 0 3.220 3.210 3.220 3.210 3.260 5,615,708 18,106,077 3.2242 1.076 1.073 1.076 1.073 1.090 16,802,765 1.0776 -0.62%
2014-04-22 0 3.240 3.230 3.240 3.200 3.310 6,782,932 21,926,118 3.2325 1.083 1.080 1.083 1.069 1.106 20,295,217 1.0804 -0.92%
2014-04-17 0 3.270 3.260 3.270 3.260 3.400 6,843,722 22,573,710 3.2985 1.093 1.090 1.093 1.090 1.136 20,477,107 1.1024 -2.10%
2014-04-16 0 3.340 3.330 3.340 3.330 3.400 7,826,282 26,250,465 3.3541 1.116 1.113 1.116 1.113 1.136 23,417,025 1.1210 -1.76%
2014-04-15 0 3.400 3.390 3.400 3.390 3.510 5,095,194 17,477,389 3.4302 1.136 1.133 1.136 1.133 1.173 15,245,335 1.1464 -2.30%
2014-04-14 0 3.480 3.480 3.500 3.400 3.520 9,624,163 33,359,695 3.4662 1.163 1.163 1.170 1.136 1.176 28,796,467 1.1585 0.00%
2014-04-11 0 3.480 3.510 3.520 3.470 3.640 31,853,349 113,130,236 3.5516 1.163 1.173 1.176 1.160 1.217 95,308,435 1.1870 0.58%
2014-04-10 0 3.460 3.450 3.460 3.270 3.480 33,337,884 113,804,356 3.4137 1.156 1.153 1.156 1.093 1.163 99,750,313 1.1409 3.59%
2014-04-09 0 3.340 3.330 3.340 3.300 3.350 6,776,390 22,587,588 3.3333 1.116 1.113 1.116 1.103 1.120 20,275,643 1.1140 0.30%
2014-04-08 0 3.330 3.330 3.340 3.260 3.340 8,681,064 28,565,239 3.2905 1.113 1.113 1.116 1.090 1.116 25,974,620 1.0997 0.91%
2014-04-07 0 3.300 3.290 3.300 3.230 3.330 6,017,050 19,819,360 3.2939 1.103 1.100 1.103 1.080 1.113 18,003,621 1.1009 0.92%
2014-04-04 0 3.270 3.260 3.270 3.200 3.330 9,118,022 29,705,756 3.2579 1.093 1.090 1.093 1.069 1.113 27,282,042 1.0888 -0.61%
2014-04-03 0 3.290 3.280 3.290 3.280 3.370 8,087,382 26,663,732 3.2970 1.100 1.096 1.100 1.096 1.126 24,198,263 1.1019 -0.90%
2014-04-02 0 3.320 3.310 3.320 3.270 3.340 11,312,571 37,412,261 3.3071 1.110 1.106 1.110 1.093 1.116 33,848,354 1.1053 2.15%
2014-04-01 0 3.250 3.230 3.240 3.180 3.260 8,993,074 28,954,638 3.2197 1.086 1.080 1.083 1.063 1.090 26,908,185 1.0761 1.25%
2014-03-31 0 3.210 3.200 3.210 3.160 3.240 10,002,000 32,041,242 3.2035 1.073 1.069 1.073 1.056 1.083 29,926,993 1.0706 1.58%
2014-03-28 0 3.160 3.150 3.160 3.050 3.280 30,373,690 96,106,424 3.1641 1.056 1.053 1.056 1.019 1.096 90,881,146 1.0575 -2.47%
2014-03-27 0 3.240 3.250 3.260 3.210 3.300 9,542,895 30,930,301 3.2412 1.083 1.086 1.090 1.073 1.103 28,553,305 1.0832 -1.52%
2014-03-26 0 3.290 3.270 3.300 3.240 3.300 7,554,650 24,741,364 3.2750 1.100 1.093 1.103 1.083 1.103 22,604,275 1.0945 0.30%
2014-03-25 0 3.280 3.280 3.290 3.240 3.300 9,257,970 30,336,318 3.2768 1.096 1.096 1.100 1.083 1.103 27,700,780 1.0951 0.31%
2014-03-24 0 3.270 3.270 3.280 3.260 3.330 5,962,558 19,613,856 3.2895 1.093 1.093 1.096 1.090 1.113 17,840,575 1.0994 0.31%
2014-03-21 0 3.260 3.250 3.260 3.240 3.340 14,835,500 48,790,912 3.2888 1.090 1.086 1.090 1.083 1.116 44,389,313 1.0992 0.62%
2014-03-20 0 3.240 3.220 3.250 3.200 3.250 4,891,900 15,780,672 3.2259 1.083 1.076 1.086 1.069 1.086 14,637,058 1.0781 0.31%
2014-03-19 0 3.230 3.220 3.230 3.200 3.250 3,531,150 11,378,825 3.2224 1.080 1.076 1.080 1.069 1.086 10,565,557 1.0770 -0.31%
2014-03-18 0 3.240 3.230 3.250 3.230 3.270 5,531,508 17,950,713 3.2452 1.083 1.080 1.086 1.080 1.093 16,550,830 1.0846 0.93%
2014-03-17 0 3.210 3.210 3.220 3.200 3.270 4,265,400 13,772,664 3.2289 1.073 1.073 1.076 1.069 1.093 12,762,507 1.0792 -2.13%
2014-03-14 0 3.280 3.270 3.280 3.170 3.290 10,151,138 32,948,956 3.2458 1.096 1.093 1.096 1.059 1.100 30,373,229 1.0848 2.18%
2014-03-13 0 3.210 3.210 3.220 3.200 3.280 9,493,407 30,689,528 3.2327 1.073 1.073 1.076 1.069 1.096 28,405,232 1.0804 -1.83%
2014-03-12 0 3.270 3.250 3.270 3.180 3.350 6,887,883 22,512,324 3.2684 1.093 1.086 1.093 1.063 1.120 20,609,241 1.0923 -1.21%
2014-03-11 0 3.310 3.300 3.320 3.300 3.390 6,407,886 21,294,034 3.3231 1.106 1.103 1.110 1.103 1.133 19,173,042 1.1106 -2.65%
2014-03-10 0 3.400 3.400 3.410 3.300 3.440 9,450,998 31,756,965 3.3602 1.136 1.136 1.140 1.103 1.150 28,278,340 1.1230 -2.30%
2014-03-07 0 3.480 3.480 3.490 3.330 3.500 16,514,482 56,899,544 3.4454 1.163 1.163 1.166 1.113 1.170 49,412,997 1.1515 4.19%
2014-03-06 0 3.340 3.330 3.340 3.310 3.370 5,091,350 17,006,227 3.3402 1.116 1.113 1.116 1.106 1.126 15,233,833 1.1163 0.30%
2014-03-05 0 3.330 3.320 3.330 3.300 3.390 5,056,788 16,844,843 3.3311 1.113 1.110 1.113 1.103 1.133 15,130,420 1.1133 -0.30%
2014-03-04 0 3.340 3.330 3.360 3.300 3.370 7,499,000 24,972,337 3.3301 1.116 1.113 1.123 1.103 1.126 22,437,765 1.1130 0.00%
2014-03-03 0 3.340 3.330 3.340 3.300 3.380 8,712,000 29,211,462 3.3530 1.116 1.113 1.116 1.103 1.130 26,067,183 1.1206 0.00%
2014-02-28 0 3.340 3.330 3.350 3.280 3.400 10,731,027 35,727,310 3.3293 1.116 1.113 1.120 1.096 1.136 32,108,316 1.1127 -0.89%
2014-02-27 0 3.370 3.350 3.370 3.290 3.410 8,820,975 29,596,036 3.3552 1.126 1.120 1.126 1.100 1.140 26,393,247 1.1213 2.74%
2014-02-26 0 3.280 3.280 3.290 3.240 3.310 6,367,760 20,873,687 3.2780 1.096 1.096 1.100 1.083 1.106 19,052,980 1.0956 -0.91%
2014-02-25 0 3.310 3.300 3.310 3.260 3.370 7,686,000 25,350,260 3.2982 1.106 1.103 1.106 1.090 1.126 22,997,288 1.1023 -1.78%
2014-02-24 0 3.370 3.360 3.380 3.290 3.380 6,607,900 21,959,720 3.3233 1.126 1.123 1.130 1.100 1.130 19,771,504 1.1107 1.20%
2014-02-21 0 3.330 3.320 3.330 3.310 3.400 6,185,000 20,662,215 3.3407 1.113 1.110 1.113 1.106 1.136 18,506,144 1.1165 -1.19%
2014-02-20 0 3.370 3.350 3.370 3.300 3.430 10,196,500 34,009,462 3.3354 1.126 1.120 1.126 1.103 1.146 30,508,957 1.1147 -1.75%
2014-02-19 0 3.430 3.420 3.440 3.400 3.470 7,788,520 26,680,568 3.4256 1.146 1.143 1.150 1.136 1.160 23,304,038 1.1449 0.00%
2014-02-18 0 3.430 3.420 3.430 3.410 3.470 4,563,525 15,680,149 3.4360 1.146 1.143 1.146 1.140 1.160 13,654,527 1.1483 -1.15%
2014-02-17 0 3.470 3.440 3.470 3.440 3.490 6,600,000 22,900,566 3.4698 1.160 1.150 1.160 1.150 1.166 19,747,866 1.1596 0.58%
2014-02-14 0 3.450 3.440 3.450 3.430 3.490 2,979,344 10,281,588 3.4510 1.153 1.150 1.153 1.146 1.166 8,914,498 1.1534 0.58%
2014-02-13 0 3.430 3.430 3.440 3.420 3.560 9,593,674 33,144,743 3.4549 1.146 1.146 1.150 1.143 1.190 28,705,241 1.1547 -2.83%
2014-02-12 0 3.530 3.510 3.520 3.470 3.560 18,677,879 65,760,122 3.5207 1.180 1.173 1.176 1.160 1.190 55,886,099 1.1767 2.62%
2014-02-11 0 3.440 3.430 3.440 3.380 3.440 5,805,603 19,818,952 3.4138 1.150 1.146 1.150 1.130 1.150 17,370,950 1.1409 0.29%
2014-02-10 0 3.430 3.430 3.440 3.360 3.460 10,776,850 36,776,595 3.4126 1.146 1.146 1.150 1.123 1.156 32,245,423 1.1405 3.31%
2014-02-07 0 3.320 3.310 3.330 3.290 3.350 9,562,311 31,817,789 3.3274 1.110 1.106 1.113 1.100 1.120 28,611,399 1.1121 1.84%
2014-02-06 0 3.260 3.250 3.260 3.160 3.320 8,239,100 26,803,380 3.2532 1.090 1.086 1.090 1.056 1.110 24,652,219 1.0873 2.84%
2014-02-05 0 3.170 3.160 3.170 3.150 3.270 8,745,058 27,847,317 3.1843 1.059 1.056 1.059 1.053 1.093 26,166,096 1.0643 -1.86%
2014-02-04 0 3.230 3.210 3.220 3.160 3.270 10,496,989 33,776,045 3.2177 1.080 1.073 1.076 1.056 1.093 31,408,050 1.0754 -1.22%
2014-01-30 0 3.270 3.280 3.290 3.230 3.300 12,178,000 39,683,615 3.2586 1.093 1.096 1.100 1.080 1.103 36,437,805 1.0891 -1.80%
2014-01-29 0 3.330 3.310 3.330 3.250 3.350 9,115,500 30,180,537 3.3109 1.113 1.106 1.113 1.086 1.120 27,274,496 1.1065 0.91%
2014-01-28 0 3.300 3.300 3.310 3.280 3.370 5,844,219 19,330,012 3.3075 1.103 1.103 1.106 1.096 1.126 17,486,493 1.1054 -0.90%
2014-01-27 0 3.330 3.330 3.360 3.290 3.360 9,263,000 30,742,630 3.3189 1.113 1.113 1.123 1.100 1.123 27,715,831 1.1092 -2.35%
2014-01-24 0 3.410 3.410 3.460 3.370 3.460 11,055,250 37,867,132 3.4253 1.140 1.140 1.156 1.126 1.156 33,078,424 1.1448 -1.45%
2014-01-23 0 3.460 3.450 3.460 3.380 3.550 8,075,831 27,724,106 3.4330 1.156 1.153 1.156 1.130 1.186 24,163,701 1.1473 -1.14%
2014-01-22 0 3.500 3.500 3.510 3.470 3.550 6,749,105 23,777,902 3.5231 1.170 1.170 1.173 1.160 1.186 20,194,003 1.1775 0.29%
2014-01-21 0 3.490 3.500 3.510 3.440 3.530 9,935,500 34,796,661 3.5023 1.166 1.170 1.173 1.150 1.180 29,728,019 1.1705 2.05%
2014-01-20 0 3.420 3.420 3.430 3.410 3.520 8,894,857 30,712,748 3.4529 1.143 1.143 1.146 1.140 1.176 26,614,310 1.1540 -1.16%
2014-01-17 0 3.460 3.460 3.470 3.460 3.610 27,209,777 96,205,413 3.5357 1.156 1.156 1.160 1.156 1.207 81,414,399 1.1817 2.67%
2014-01-16 0 3.370 3.360 3.370 3.340 3.420 7,172,640 24,139,692 3.3655 1.126 1.123 1.126 1.116 1.143 21,461,263 1.1248 0.00%
2014-01-15 0 3.370 3.360 3.380 3.330 3.430 15,493,612 52,028,600 3.3581 1.126 1.123 1.130 1.113 1.146 46,358,451 1.1223 -0.59%
2014-01-14 0 3.390 3.390 3.400 3.360 3.450 5,926,250 20,123,632 3.3957 1.133 1.133 1.136 1.123 1.153 17,731,938 1.1349 -0.88%
2014-01-13 0 3.420 3.420 3.430 3.400 3.500 7,418,986 25,461,641 3.4320 1.143 1.143 1.146 1.136 1.170 22,198,355 1.1470 -0.87%
2014-01-10 0 3.450 3.430 3.460 3.400 3.540 13,585,165 46,773,426 3.4430 1.153 1.146 1.156 1.136 1.183 40,648,185 1.1507 -1.71%
2014-01-09 0 3.510 3.510 3.520 3.500 3.610 9,456,287 33,653,799 3.5589 1.173 1.173 1.176 1.170 1.207 28,294,165 1.1894 -1.40%
2014-01-08 0 3.560 3.550 3.570 3.520 3.580 8,750,193 31,049,256 3.5484 1.190 1.186 1.193 1.176 1.196 26,181,460 1.1859 1.42%
2014-01-07 0 3.510 3.510 3.520 3.500 3.580 9,269,576 32,678,003 3.5253 1.173 1.173 1.176 1.170 1.196 27,735,507 1.1782 -1.13%
2014-01-06 0 3.550 3.540 3.550 3.510 3.660 12,646,213 44,721,440 3.5364 1.186 1.183 1.186 1.173 1.223 37,838,745 1.1819 -1.66%
2014-01-03 0 3.610 3.610 3.620 3.570 3.710 17,817,000 64,203,577 3.6035 1.207 1.207 1.210 1.193 1.240 53,310,262 1.2043 -3.22%
2014-01-02 0 3.730 3.720 3.730 3.710 3.820 9,738,000 36,472,622 3.7454 1.247 1.243 1.247 1.240 1.277 29,137,079 1.2518 -1.32%
2013-12-31 0 3.780 3.770 3.790 3.770 3.880 5,082,000 19,295,560 3.7968 1.263 1.260 1.267 1.260 1.297 15,205,857 1.2690 -1.05%
2013-12-30 0 3.820 3.820 3.840 3.760 3.920 9,540,573 36,482,665 3.8239 1.277 1.277 1.283 1.257 1.310 28,546,357 1.2780 -0.78%
2013-12-27 0 3.850 3.850 3.860 3.750 3.930 11,546,370 44,682,140 3.8698 1.287 1.287 1.290 1.253 1.313 34,547,904 1.2933 2.39%
2013-12-24 0 3.760 3.750 3.760 3.700 3.780 5,195,593 19,497,320 3.7527 1.257 1.253 1.257 1.237 1.263 15,545,739 1.2542 1.90%
2013-12-23 0 3.690 3.680 3.690 3.660 3.770 5,064,316 18,754,002 3.7032 1.233 1.230 1.233 1.223 1.260 15,152,945 1.2376 -0.54%
2013-12-20 0 3.710 3.700 3.720 3.630 3.740 7,928,550 29,053,665 3.6644 1.240 1.237 1.243 1.213 1.250 23,723,022 1.2247 0.54%
2013-12-19 0 3.690 3.680 3.690 3.680 3.840 9,162,400 34,168,501 3.7292 1.233 1.230 1.233 1.230 1.283 27,414,825 1.2464 -2.12%
2013-12-18 0 3.770 3.760 3.780 3.720 3.790 8,285,450 31,137,157 3.7581 1.260 1.257 1.263 1.243 1.267 24,790,902 1.2560 -0.53%
2013-12-17 0 3.790 3.780 3.790 3.700 3.830 8,894,086 33,671,391 3.7858 1.267 1.263 1.267 1.237 1.280 26,612,003 1.2653 0.80%
2013-12-16 0 3.760 3.760 3.770 3.750 3.870 8,877,175 33,733,312 3.8000 1.257 1.257 1.260 1.253 1.293 26,561,403 1.2700 -1.57%
2013-12-13 0 3.820 3.820 3.830 3.740 3.890 12,188,828 46,836,613 3.8426 1.277 1.277 1.280 1.250 1.300 36,470,203 1.2842 0.26%
2013-12-12 0 3.810 3.810 3.830 3.730 3.860 10,557,284 40,137,765 3.8019 1.273 1.273 1.280 1.247 1.290 31,588,459 1.2706 0.26%
2013-12-11 0 3.800 3.780 3.800 3.710 3.970 29,739,752 112,886,290 3.7958 1.270 1.263 1.270 1.240 1.327 88,984,339 1.2686 -4.28%
2013-12-10 0 3.970 3.960 3.980 3.920 4.080 12,499,535 49,621,432 3.9699 1.327 1.323 1.330 1.310 1.364 37,399,870 1.3268 -1.00%
2013-12-09 0 4.010 4.000 4.010 4.000 4.170 12,004,412 48,847,045 4.0691 1.340 1.337 1.340 1.337 1.394 35,918,412 1.3599 -1.23%
2013-12-06 0 4.060 4.050 4.070 4.010 4.100 11,143,855 45,274,767 4.0628 1.357 1.354 1.360 1.340 1.370 33,343,539 1.3578 0.50%
2013-12-05 0 4.040 4.040 4.050 4.010 4.160 18,536,002 75,098,646 4.0515 1.350 1.350 1.354 1.340 1.390 55,461,588 1.3541 -2.18%
2013-12-04 0 4.130 4.120 4.130 3.950 4.160 25,761,874 106,080,927 4.1177 1.380 1.377 1.380 1.320 1.390 77,082,127 1.3762 2.74%
2013-12-03 0 4.020 4.010 4.020 3.960 4.050 11,849,915 47,544,097 4.0122 1.344 1.340 1.344 1.323 1.354 35,456,141 1.3409 -0.25%
2013-12-02 0 4.030 4.010 4.030 3.960 4.060 20,578,371 82,613,996 4.0146 1.347 1.340 1.347 1.323 1.357 61,572,563 1.3417 1.00%
2013-11-29 0 3.990 3.980 3.990 3.880 4.030 47,850,095 190,375,500 3.9786 1.334 1.330 1.334 1.297 1.347 143,172,313 1.3297 4.45%
2013-11-28 0 3.820 3.810 3.820 3.790 3.910 14,633,118 56,528,795 3.8631 1.277 1.273 1.277 1.267 1.307 43,783,766 1.2911 1.33%
2013-11-27 0 3.770 3.780 3.790 3.740 3.800 4,387,544 16,564,783 3.7754 1.260 1.263 1.267 1.250 1.270 13,127,974 1.2618 0.53%
2013-11-26 0 3.750 3.750 3.760 3.720 3.800 9,521,600 35,850,692 3.7652 1.253 1.253 1.257 1.243 1.270 28,489,588 1.2584 -0.79%
2013-11-25 0 3.780 3.770 3.780 3.750 3.850 7,420,315 28,024,941 3.7768 1.263 1.260 1.263 1.253 1.287 22,202,331 1.2623 -0.53%
2013-11-22 0 3.800 3.800 3.820 3.790 3.840 14,029,149 53,538,981 3.8163 1.270 1.270 1.277 1.267 1.283 41,976,629 1.2754 0.26%
2013-11-21 0 3.790 3.760 3.790 3.720 3.820 10,633,236 40,120,259 3.7731 1.267 1.257 1.267 1.243 1.277 31,815,715 1.2610 0.26%
2013-11-20 0 3.780 3.770 3.780 3.630 3.820 18,620,380 69,667,194 3.7414 1.263 1.260 1.263 1.213 1.277 55,714,056 1.2504 3.28%
2013-11-19 0 3.660 3.650 3.660 3.650 3.740 9,672,395 35,634,096 3.6841 1.223 1.220 1.223 1.220 1.250 28,940,782 1.2313 -0.27%
2013-11-18 0 3.670 3.660 3.670 3.560 3.740 16,725,075 61,186,405 3.6584 1.227 1.223 1.227 1.190 1.250 50,043,112 1.2227 3.67%
2013-11-15 0 3.540 3.530 3.540 3.530 3.580 8,376,023 29,730,687 3.5495 1.183 1.180 1.183 1.180 1.196 25,061,906 1.1863 0.85%
2013-11-14 0 3.510 3.510 3.520 3.500 3.570 5,641,092 19,879,781 3.5241 1.173 1.173 1.176 1.170 1.193 16,878,717 1.1778 -1.13%
2013-11-13 0 3.550 3.520 3.540 3.490 3.560 9,550,229 33,540,109 3.5120 1.186 1.176 1.183 1.166 1.190 28,575,249 1.1737 -0.84%
2013-11-12 0 3.580 3.580 3.590 3.550 3.630 6,671,369 23,952,125 3.5903 1.196 1.196 1.200 1.186 1.213 19,961,409 1.1999 -0.56%
2013-11-11 0 3.600 3.570 3.600 3.500 3.600 10,191,875 36,145,461 3.5465 1.203 1.193 1.203 1.170 1.203 30,495,118 1.1853 0.56%
2013-11-08 0 3.580 3.580 3.590 3.510 3.650 28,818,203 103,075,112 3.5767 1.196 1.196 1.200 1.173 1.220 86,226,971 1.1954 -5.04%
2013-11-07 0 3.770 3.760 3.770 3.760 3.840 7,445,147 28,272,349 3.7974 1.260 1.257 1.260 1.257 1.283 22,276,631 1.2691 -1.31%
2013-11-06 0 3.820 3.810 3.820 3.780 3.890 16,872,000 65,018,075 3.8536 1.277 1.273 1.277 1.263 1.300 50,482,727 1.2879 0.79%
2013-11-05 0 3.790 3.780 3.790 3.720 3.790 7,254,266 27,256,693 3.7573 1.267 1.263 1.267 1.243 1.267 21,705,496 1.2558 0.53%
2013-11-04 0 3.770 3.760 3.770 3.680 3.770 12,723,500 47,552,497 3.7374 1.260 1.257 1.260 1.230 1.260 38,069,996 1.2491 1.07%
2013-11-01 0 3.730 3.720 3.730 3.660 3.740 7,042,500 26,087,907 3.7044 1.247 1.243 1.247 1.223 1.250 21,071,871 1.2380 1.36%
2013-10-31 0 3.680 3.660 3.690 3.650 3.780 12,341,916 45,777,412 3.7091 1.230 1.223 1.233 1.220 1.263 36,928,258 1.2396 -1.60%
2013-10-30 0 3.740 3.750 3.760 3.660 3.760 8,818,000 32,715,925 3.7101 1.250 1.253 1.257 1.223 1.257 26,384,346 1.2400 0.54%
2013-10-29 0 3.720 3.700 3.730 3.680 3.750 5,107,500 18,961,530 3.7125 1.243 1.237 1.247 1.230 1.253 15,282,155 1.2408 0.54%
2013-10-28 0 3.700 3.700 3.710 3.680 3.750 5,620,912 20,968,833 3.7305 1.237 1.237 1.240 1.230 1.253 16,818,336 1.2468 0.00%
2013-10-25 0 3.700 3.700 3.710 3.660 3.750 6,970,377 25,829,099 3.7056 1.237 1.237 1.240 1.223 1.253 20,856,071 1.2384 -0.27%
2013-10-24 0 3.710 3.710 3.720 3.690 3.770 9,151,505 34,086,897 3.7247 1.240 1.240 1.243 1.233 1.260 27,382,226 1.2449 0.27%
2013-10-23 0 3.700 3.700 3.710 3.700 3.820 14,276,250 53,523,962 3.7492 1.237 1.237 1.240 1.237 1.277 42,715,981 1.2530 -1.86%
2013-10-22 0 3.770 3.760 3.770 3.760 3.840 8,549,250 32,359,924 3.7851 1.260 1.257 1.260 1.257 1.283 25,580,219 1.2650 -1.31%
2013-10-21 0 3.820 3.790 3.810 3.750 3.830 14,986,535 56,771,367 3.7882 1.277 1.267 1.273 1.253 1.280 44,841,225 1.2661 0.79%
2013-10-18 0 3.790 3.780 3.800 3.780 3.840 8,184,406 31,085,359 3.7981 1.267 1.263 1.270 1.263 1.283 24,488,569 1.2694 0.80%
2013-10-17 0 3.760 3.760 3.780 3.760 3.820 9,829,500 37,194,864 3.7840 1.257 1.257 1.263 1.257 1.277 29,410,856 1.2647 0.27%
2013-10-16 0 3.750 3.740 3.750 3.720 3.790 11,908,013 44,683,906 3.7524 1.253 1.250 1.253 1.243 1.267 35,629,977 1.2541 -1.57%
2013-10-15 0 3.810 3.800 3.810 3.800 3.890 13,130,790 50,158,825 3.8199 1.273 1.270 1.273 1.270 1.300 39,288,649 1.2767 -1.30%
2013-10-11 0 3.860 3.860 3.870 3.860 3.960 11,483,207 44,645,879 3.8879 1.290 1.290 1.293 1.290 1.323 34,358,914 1.2994 -1.03%
2013-10-10 0 3.900 3.900 3.910 3.860 4.030 9,127,000 35,716,695 3.9133 1.303 1.303 1.307 1.290 1.347 27,308,905 1.3079 -2.99%
2013-10-09 0 4.020 4.010 4.020 3.940 4.080 11,019,540 44,204,135 4.0114 1.344 1.340 1.344 1.317 1.364 32,971,576 1.3407 0.75%
2013-10-08 0 3.990 3.980 3.990 3.900 4.000 10,302,247 40,982,554 3.9780 1.334 1.330 1.334 1.303 1.337 30,825,363 1.3295 1.79%
2013-10-07 0 3.920 3.910 3.930 3.900 3.960 4,785,855 18,712,983 3.9101 1.310 1.307 1.313 1.303 1.323 14,319,761 1.3068 -0.25%
2013-10-04 0 3.930 3.920 3.930 3.850 3.950 9,247,916 36,233,862 3.9181 1.313 1.310 1.313 1.287 1.320 27,670,698 1.3095 -0.25%
2013-10-03 0 3.940 3.940 3.950 3.880 3.960 5,570,378 21,904,425 3.9323 1.317 1.317 1.320 1.297 1.323 16,667,133 1.3142 1.29%
2013-10-02 0 3.890 3.880 3.890 3.830 3.940 9,983,657 38,801,648 3.8865 1.300 1.297 1.300 1.280 1.317 29,872,109 1.2989 1.30%
2013-09-30 0 3.840 3.830 3.870 3.760 3.930 12,323,500 47,245,137 3.8337 1.283 1.280 1.293 1.257 1.313 36,873,156 1.2813 0.26%
2013-09-27 0 3.830 3.840 3.850 3.830 3.970 10,525,500 40,668,946 3.8638 1.280 1.283 1.287 1.280 1.327 31,493,358 1.2913 -2.79%
2013-09-26 0 3.940 3.920 3.930 3.880 4.060 9,947,000 39,265,355 3.9475 1.317 1.310 1.313 1.297 1.357 29,762,428 1.3193 -1.50%
2013-09-25 0 4.000 3.990 4.010 3.970 4.040 11,066,225 44,289,111 4.0022 1.337 1.334 1.340 1.327 1.350 33,111,262 1.3376 1.27%
2013-09-24 0 3.950 3.940 3.950 3.920 4.040 10,747,764 42,554,586 3.9594 1.320 1.317 1.320 1.310 1.350 32,158,394 1.3233 -1.74%
2013-09-23 0 4.020 3.990 4.020 3.910 4.030 8,018,260 31,906,235 3.9792 1.344 1.334 1.344 1.307 1.347 23,991,443 1.3299 1.77%
2013-09-19 0 3.950 3.940 3.960 3.940 4.100 11,447,465 45,930,616 4.0123 1.320 1.317 1.323 1.317 1.370 34,251,970 1.3410 -0.25%
2013-09-18 0 3.960 3.960 3.990 3.910 4.030 17,316,915 68,857,410 3.9763 1.323 1.323 1.334 1.307 1.347 51,813,957 1.3289 1.54%
2013-09-17 0 3.900 3.890 3.900 3.870 4.050 14,769,982 58,317,152 3.9484 1.303 1.300 1.303 1.293 1.354 44,193,277 1.3196 -1.27%
2013-09-16 0 3.950 3.940 3.950 3.930 4.040 14,586,704 57,979,982 3.9749 1.320 1.317 1.320 1.313 1.350 43,644,890 1.3284 1.28%
2013-09-13 0 3.900 3.890 3.900 3.840 4.030 31,336,336 121,884,555 3.8896 1.303 1.300 1.303 1.283 1.347 93,761,479 1.2999 -3.94%
2013-09-12 0 4.060 4.050 4.060 4.050 4.210 20,174,177 83,268,942 4.1275 1.357 1.354 1.357 1.354 1.407 60,363,173 1.3795 -2.17%
2013-09-11 0 4.150 4.150 4.160 4.020 4.350 32,522,127 134,927,270 4.1488 1.387 1.387 1.390 1.344 1.454 97,309,486 1.3866 -0.24%
2013-09-10 0 4.160 4.150 4.160 4.060 4.160 36,237,902 148,948,095 4.1103 1.390 1.387 1.390 1.357 1.390 108,427,460 1.3737 4.00%
2013-09-09 0 4.000 3.990 4.000 3.950 4.020 37,017,971 147,600,355 3.9873 1.337 1.334 1.337 1.320 1.344 110,761,505 1.3326 2.30%
2013-09-06 0 3.910 3.910 3.920 3.860 3.970 37,657,753 147,147,745 3.9075 1.307 1.307 1.310 1.290 1.327 112,675,797 1.3059 1.30%
2013-09-05 0 3.860 3.850 3.860 3.640 3.880 62,774,762 237,833,794 3.7887 1.290 1.287 1.290 1.217 1.297 187,828,423 1.2662 6.93%
2013-09-04 0 3.610 3.600 3.610 3.470 3.610 13,403,000 47,755,775 3.5631 1.207 1.203 1.207 1.160 1.207 40,103,129 1.1908 1.98%
2013-09-03 0 3.540 3.530 3.540 3.530 3.590 7,638,825 27,189,966 3.5594 1.183 1.180 1.183 1.180 1.200 22,856,135 1.1896 0.85%
2013-09-02 0 3.510 3.510 3.520 3.470 3.610 9,077,882 32,033,528 3.5287 1.173 1.173 1.176 1.160 1.207 27,161,939 1.1794 -1.40%
2013-08-30 0 3.560 3.540 3.560 3.400 3.580 23,170,923 81,563,278 3.5201 1.190 1.183 1.190 1.136 1.196 69,329,740 1.1765 3.79%
2013-08-29 0 3.430 3.420 3.440 3.370 3.440 4,011,718 13,643,607 3.4009 1.146 1.143 1.150 1.126 1.150 12,003,465 1.1366 -0.29%
2013-08-28 0 3.440 3.430 3.440 3.320 3.440 9,860,510 33,362,230 3.3834 1.150 1.146 1.150 1.110 1.150 29,503,641 1.1308 0.58%
2013-08-27 0 3.420 3.410 3.420 3.380 3.480 7,271,028 24,878,232 3.4216 1.143 1.140 1.143 1.130 1.163 21,755,650 1.1435 -2.29%
2013-08-26 0 3.500 3.490 3.500 3.430 3.520 4,689,500 16,400,565 3.4973 1.170 1.166 1.170 1.146 1.176 14,031,457 1.1688 1.45%
2013-08-23 0 3.450 3.440 3.450 3.420 3.510 4,281,250 14,848,140 3.4682 1.153 1.150 1.153 1.143 1.173 12,809,932 1.1591 -0.58%
2013-08-22 0 3.470 3.450 3.460 3.410 3.520 11,266,250 38,887,914 3.4517 1.160 1.153 1.156 1.140 1.176 33,709,757 1.1536 -1.42%
2013-08-21 0 3.520 3.510 3.530 3.430 3.530 5,741,071 20,031,452 3.4891 1.176 1.173 1.180 1.146 1.180 17,177,864 1.1661 0.86%
2013-08-20 0 3.490 3.480 3.490 3.450 3.660 10,238,000 36,147,022 3.5307 1.166 1.163 1.166 1.153 1.223 30,633,129 1.1800 -3.86%
2013-08-19 0 3.630 3.630 3.650 3.600 3.710 10,267,500 37,613,227 3.6633 1.213 1.213 1.220 1.203 1.240 30,721,396 1.2243 0.55%
2013-08-16 0 3.610 3.600 3.620 3.500 3.620 9,604,080 34,301,846 3.5716 1.207 1.203 1.210 1.170 1.210 28,736,377 1.1937 0.84%
2013-08-15 0 3.580 3.590 3.600 3.560 3.710 23,452,350 85,394,306 3.6412 1.196 1.200 1.203 1.190 1.240 70,171,798 1.2169 0.85%
2013-08-13 0 3.550 3.540 3.550 3.420 3.570 20,970,112 73,992,794 3.5285 1.186 1.183 1.186 1.143 1.193 62,744,691 1.1793 3.20%
2013-08-12 0 3.440 3.440 3.450 3.290 3.470 13,555,500 46,528,505 3.4324 1.150 1.150 1.153 1.100 1.160 40,559,424 1.1472 3.93%
2013-08-09 0 3.310 3.300 3.310 3.270 3.330 3,991,650 13,204,644 3.3081 1.106 1.103 1.106 1.093 1.113 11,943,420 1.1056 0.00%
2013-08-08 0 3.310 3.290 3.320 3.250 3.320 4,394,690 14,431,840 3.2839 1.106 1.100 1.110 1.086 1.110 13,149,356 1.0975 0.91%
2013-08-07 0 3.280 3.270 3.280 3.270 3.350 3,256,064 10,753,707 3.3027 1.096 1.093 1.096 1.093 1.120 9,742,472 1.1038 -2.09%
2013-08-06 0 3.350 3.340 3.350 3.260 3.370 4,926,250 16,379,545 3.3250 1.120 1.116 1.120 1.090 1.126 14,739,837 1.1112 0.90%
2013-08-05 0 3.320 3.310 3.320 3.240 3.360 9,850,991 32,680,962 3.3175 1.110 1.106 1.110 1.083 1.123 29,475,159 1.1088 2.47%
2013-08-02 0 3.240 3.240 3.250 3.240 3.340 6,529,145 21,391,424 3.2763 1.083 1.083 1.086 1.083 1.116 19,535,861 1.0950 -1.52%
2013-08-01 0 3.290 3.280 3.290 3.220 3.320 8,871,082 29,026,155 3.2720 1.100 1.096 1.100 1.076 1.110 26,543,173 1.0935 2.81%
2013-07-31 0 3.200 3.200 3.210 3.200 3.300 11,725,437 38,120,699 3.2511 1.069 1.069 1.073 1.069 1.103 35,083,691 1.0866 -4.48%
2013-07-30 0 3.350 3.340 3.350 3.310 3.370 2,819,500 9,404,880 3.3357 1.120 1.116 1.120 1.106 1.126 8,436,229 1.1148 -0.59%
2013-07-29 0 3.370 3.370 3.380 3.320 3.510 6,484,577 22,125,435 3.4120 1.126 1.126 1.130 1.110 1.173 19,402,509 1.1403 -2.88%
2013-07-26 0 3.470 3.450 3.470 3.410 3.500 6,025,350 20,863,995 3.4627 1.160 1.153 1.160 1.140 1.170 18,028,455 1.1573 0.87%
2013-07-25 0 3.440 3.440 3.450 3.310 3.520 22,186,984 77,037,050 3.4722 1.150 1.150 1.153 1.106 1.176 66,385,695 1.1604 3.30%
2013-07-24 0 3.330 3.320 3.330 3.300 3.390 3,270,000 10,897,615 3.3326 1.113 1.110 1.113 1.103 1.133 9,784,170 1.1138 -0.60%
2013-07-23 0 3.350 3.340 3.370 3.240 3.370 4,784,503 15,974,789 3.3389 1.120 1.116 1.126 1.083 1.126 14,315,716 1.1159 3.40%
2013-07-22 0 3.240 3.230 3.240 3.230 3.360 3,852,750 12,557,097 3.2593 1.083 1.080 1.083 1.080 1.123 11,527,817 1.0893 -2.41%
2013-07-19 0 3.320 3.310 3.330 3.300 3.380 3,735,577 12,458,119 3.3350 1.110 1.106 1.113 1.103 1.130 11,177,223 1.1146 -1.19%
2013-07-18 0 3.360 3.350 3.370 3.340 3.420 2,929,375 9,885,468 3.3746 1.123 1.120 1.126 1.116 1.143 8,764,986 1.1278 -1.47%
2013-07-17 0 3.410 3.380 3.420 3.340 3.420 3,705,500 12,504,347 3.3745 1.140 1.130 1.143 1.116 1.143 11,087,230 1.1278 -0.29%
2013-07-16 0 3.420 3.410 3.420 3.360 3.420 6,990,000 23,754,887 3.3984 1.143 1.140 1.143 1.123 1.143 20,914,785 1.1358 0.59%
2013-07-15 0 3.400 3.380 3.400 3.330 3.430 5,616,381 18,964,086 3.3766 1.136 1.130 1.136 1.113 1.146 16,804,779 1.1285 0.00%
2013-07-12 0 3.400 3.370 3.400 3.340 3.420 9,982,302 33,837,802 3.3898 1.136 1.126 1.136 1.116 1.143 29,868,055 1.1329 1.49%
2013-07-11 0 3.350 3.350 3.360 3.260 3.380 8,918,407 29,647,370 3.3243 1.120 1.120 1.123 1.090 1.130 26,684,774 1.1110 2.45%
2013-07-10 0 3.270 3.250 3.280 3.160 3.310 7,316,600 23,571,256 3.2216 1.093 1.086 1.096 1.056 1.106 21,892,006 1.0767 0.31%
2013-07-09 0 3.260 3.250 3.270 3.220 3.320 4,695,500 15,275,884 3.2533 1.090 1.086 1.093 1.076 1.110 14,049,410 1.0873 -0.91%
2013-07-08 0 3.290 3.280 3.290 3.140 3.330 7,792,283 25,372,369 3.2561 1.100 1.096 1.100 1.049 1.113 23,315,297 1.0882 0.92%
2013-07-05 0 3.260 3.240 3.250 3.230 3.300 3,545,319 11,583,819 3.2674 1.090 1.083 1.086 1.080 1.103 10,607,952 1.0920 0.93%
2013-07-04 0 3.230 3.230 3.240 3.190 3.330 5,622,000 18,267,950 3.2494 1.080 1.080 1.083 1.066 1.113 16,821,591 1.0860 -1.22%
2013-07-03 0 3.270 3.260 3.290 3.250 3.500 8,130,882 26,866,322 3.3042 1.093 1.090 1.100 1.086 1.170 24,328,419 1.1043 -5.49%
2013-07-02 0 3.460 3.440 3.450 3.400 3.590 12,544,500 43,435,646 3.4625 1.156 1.150 1.153 1.136 1.200 37,534,410 1.1572 1.76%
2013-06-28 0 3.400 3.380 3.410 3.300 3.410 10,179,390 34,140,734 3.3539 1.136 1.130 1.140 1.103 1.140 30,457,762 1.1209 3.98%
2013-06-27 0 3.270 3.270 3.280 3.250 3.380 12,758,000 42,150,255 3.3038 1.093 1.093 1.096 1.086 1.130 38,173,223 1.1042 1.55%
2013-06-26 0 3.220 3.220 3.230 3.190 3.280 10,516,771 34,062,556 3.2389 1.076 1.076 1.080 1.066 1.096 31,467,240 1.0825 1.90%
2013-06-25 0 3.160 3.150 3.160 3.010 3.290 24,004,534 75,045,175 3.1263 1.056 1.053 1.056 1.006 1.100 71,823,988 1.0448 -3.66%
2013-06-24 0 3.280 3.280 3.290 3.250 3.400 10,580,282 34,954,741 3.3038 1.096 1.096 1.100 1.086 1.136 31,657,271 1.1042 -3.81%
2013-06-21 0 3.410 3.410 3.420 3.250 3.420 16,956,000 56,796,602 3.3496 1.140 1.140 1.143 1.086 1.143 50,734,063 1.1195 1.49%
2013-06-20 0 3.360 3.350 3.360 3.250 3.420 12,204,500 40,906,498 3.3518 1.123 1.120 1.123 1.086 1.143 36,517,096 1.1202 0.90%
2013-06-19 0 3.330 3.320 3.330 3.320 3.610 20,309,787 69,646,636 3.4292 1.113 1.110 1.113 1.110 1.207 60,768,932 1.1461 -3.48%
2013-06-18 0 3.450 3.430 3.440 3.190 3.460 23,119,015 78,096,313 3.3780 1.153 1.146 1.150 1.066 1.156 69,174,426 1.1290 6.15%
2013-06-17 0 3.250 3.240 3.250 3.080 3.300 8,898,370 28,673,615 3.2223 1.086 1.083 1.086 1.029 1.103 26,624,821 1.0770 5.52%
2013-06-14 0 3.080 3.080 3.090 3.080 3.200 5,755,307 18,045,233 3.1354 1.029 1.029 1.033 1.029 1.069 17,220,459 1.0479 -1.60%
2013-06-13 0 3.130 3.130 3.140 3.050 3.230 11,194,516 34,553,565 3.0867 1.046 1.046 1.049 1.019 1.080 33,495,122 1.0316 -0.95%
2013-06-11 0 3.160 3.150 3.160 3.150 3.270 6,341,873 20,255,348 3.1939 1.056 1.053 1.056 1.053 1.093 18,975,524 1.0674 -2.47%
2013-06-10 0 3.240 3.240 3.250 3.210 3.360 5,040,500 16,378,990 3.2495 1.083 1.083 1.086 1.073 1.123 15,081,685 1.0860 -1.82%
2013-06-07 0 3.300 3.290 3.310 3.240 3.320 3,232,852 10,602,210 3.2795 1.103 1.100 1.106 1.083 1.110 9,673,019 1.0961 0.30%
2013-06-06 0 3.290 3.280 3.290 3.230 3.340 5,103,500 16,655,282 3.2635 1.100 1.096 1.100 1.080 1.116 15,270,187 1.0907 -0.90%
2013-06-05 0 3.320 3.320 3.330 3.260 3.350 5,462,648 18,055,840 3.3053 1.110 1.110 1.113 1.090 1.120 16,344,794 1.1047 0.91%
2013-06-04 0 3.290 3.280 3.320 3.250 3.370 7,199,285 23,697,611 3.2917 1.100 1.096 1.110 1.086 1.126 21,540,987 1.1001 -1.50%
2013-06-03 0 3.340 3.330 3.350 3.310 3.410 8,168,910 27,399,954 3.3542 1.116 1.113 1.120 1.106 1.140 24,442,203 1.1210 -0.30%
2013-05-31 0 3.350 3.320 3.390 3.310 3.450 9,304,604 31,368,829 3.3713 1.120 1.110 1.133 1.106 1.153 27,840,314 1.1267 -0.89%
2013-05-30 0 3.380 3.370 3.390 3.350 3.440 3,818,721 12,963,186 3.3946 1.130 1.126 1.133 1.120 1.150 11,425,999 1.1345 -0.29%
2013-05-29 0 3.390 3.370 3.390 3.370 3.470 9,780,301 33,396,732 3.4147 1.133 1.126 1.133 1.126 1.160 29,263,648 1.1412 -1.74%
2013-05-28 0 3.450 3.440 3.460 3.360 3.490 7,964,699 27,390,284 3.4390 1.153 1.150 1.156 1.123 1.166 23,831,183 1.1493 2.68%
2013-05-27 0 3.360 3.360 3.370 3.320 3.420 6,484,379 21,767,639 3.3569 1.123 1.123 1.126 1.110 1.143 19,401,916 1.1219 -1.47%
2013-05-24 0 3.410 3.390 3.410 3.370 3.520 6,692,759 22,881,631 3.4189 1.140 1.133 1.140 1.126 1.176 20,025,410 1.1426 -1.73%
2013-05-23 0 3.470 3.460 3.480 3.430 3.600 10,582,647 36,941,778 3.4908 1.160 1.156 1.163 1.146 1.203 31,664,348 1.1667 -3.88%
2013-05-22 0 3.610 3.600 3.620 3.420 3.620 8,753,000 30,826,690 3.5218 1.207 1.203 1.210 1.143 1.210 26,189,859 1.1770 1.98%
2013-05-21 0 3.540 3.520 3.540 3.430 3.540 13,977,450 49,171,301 3.5179 1.183 1.176 1.183 1.146 1.183 41,821,941 1.1757 3.51%
2013-05-20 0 3.420 3.420 3.430 3.320 3.480 7,364,503 25,256,420 3.4295 1.143 1.143 1.146 1.110 1.163 22,035,336 1.1462 2.70%
2013-05-16 0 3.330 3.320 3.330 3.280 3.360 5,488,750 18,267,584 3.3282 1.113 1.110 1.113 1.096 1.123 16,422,894 1.1123 0.60%
2013-05-15 0 3.310 3.300 3.310 3.300 3.410 8,881,050 29,698,739 3.3441 1.106 1.103 1.106 1.103 1.140 26,572,998 1.1176 -1.19%
2013-05-14 0 3.350 3.350 3.360 3.340 3.510 8,784,181 29,730,480 3.3845 1.120 1.120 1.123 1.116 1.173 26,283,156 1.1312 -2.90%
2013-05-13 0 3.450 3.440 3.450 3.430 3.550 5,688,992 19,814,090 3.4829 1.153 1.150 1.153 1.146 1.186 17,022,038 1.1640 -2.82%
2013-05-10 0 3.550 3.520 3.540 3.460 3.570 7,854,225 27,616,848 3.5162 1.186 1.176 1.183 1.156 1.193 23,500,634 1.1752 1.72%
2013-05-09 0 3.490 3.470 3.490 3.430 3.530 8,897,250 31,039,290 3.4886 1.166 1.160 1.166 1.146 1.180 26,621,470 1.1659 0.87%
2013-05-08 0 3.460 3.450 3.460 3.440 3.580 16,099,949 56,005,006 3.4786 1.156 1.153 1.156 1.150 1.196 48,172,672 1.1626 -2.26%
2013-05-07 0 3.540 3.510 3.540 3.260 3.540 23,991,875 82,250,395 3.4283 1.183 1.173 1.183 1.090 1.183 71,786,111 1.1458 8.92%
2013-05-06 0 3.250 3.250 3.260 3.230 3.320 5,564,605 18,249,636 3.2796 1.086 1.086 1.090 1.080 1.110 16,649,860 1.0961 0.93%
2013-05-03 0 3.220 3.200 3.210 3.180 3.260 5,185,657 16,742,116 3.2285 1.076 1.069 1.073 1.063 1.090 15,516,009 1.0790 1.90%
2013-05-02 0 3.160 3.160 3.170 3.160 3.260 12,598,625 40,184,177 3.1896 1.056 1.056 1.059 1.056 1.090 37,696,357 1.0660 -3.66%
2013-04-30 0 3.280 3.260 3.270 3.260 3.320 6,759,317 22,239,892 3.2903 1.096 1.090 1.093 1.090 1.110 20,224,559 1.0996 0.31%
2013-04-29 0 3.270 3.260 3.270 3.250 3.410 11,546,500 38,004,512 3.2914 1.093 1.090 1.093 1.086 1.140 34,548,293 1.1000 -4.11%
2013-04-26 0 3.410 3.400 3.420 3.390 3.480 11,459,082 39,379,443 3.4365 1.140 1.136 1.143 1.133 1.163 34,286,730 1.1485 0.89%
2013-04-25 0 3.380 3.380 3.390 3.310 3.430 10,976,450 36,998,256 3.3707 1.130 1.130 1.133 1.106 1.146 32,842,646 1.1265 0.00%
2013-04-24 0 3.380 3.360 3.380 3.350 3.400 14,446,100 48,704,840 3.3715 1.130 1.123 1.130 1.120 1.136 43,224,189 1.1268 1.20%
2013-04-23 0 3.340 3.350 3.370 3.340 3.470 9,482,195 32,034,870 3.3784 1.116 1.120 1.126 1.116 1.160 28,371,684 1.1291 -2.62%
2013-04-22 0 3.430 3.420 3.430 3.410 3.490 8,393,800 28,818,566 3.4333 1.146 1.143 1.146 1.140 1.166 25,115,097 1.1475 -1.72%
2013-04-19 0 3.490 3.480 3.510 3.350 3.510 12,589,561 43,187,667 3.4304 1.166 1.163 1.173 1.120 1.173 37,669,237 1.1465 4.18%
2013-04-18 0 3.350 3.350 3.360 3.320 3.380 4,037,994 13,542,404 3.3537 1.120 1.120 1.123 1.110 1.130 12,082,086 1.1209 0.90%
2013-04-17 0 3.320 3.320 3.330 3.310 3.420 13,792,295 46,423,391 3.3659 1.110 1.110 1.113 1.106 1.143 41,267,938 1.1249 -1.78%
2013-04-16 0 3.380 3.370 3.380 3.350 3.400 15,134,497 51,048,304 3.3730 1.130 1.126 1.130 1.120 1.136 45,283,942 1.1273 -1.17%
2013-04-15 0 3.420 3.410 3.420 3.410 3.550 7,176,333 24,923,877 3.4731 1.143 1.140 1.143 1.140 1.186 21,472,313 1.1607 -2.01%
2013-04-12 0 3.490 3.480 3.490 3.480 3.600 4,447,764 15,781,284 3.5481 1.166 1.163 1.166 1.163 1.203 13,308,159 1.1858 -1.41%
2013-04-11 0 3.540 3.520 3.530 3.510 3.650 7,325,694 26,208,559 3.5776 1.183 1.176 1.180 1.173 1.220 21,919,216 1.1957 -1.67%
2013-04-10 0 3.600 3.590 3.600 3.440 3.600 12,205,175 43,153,230 3.5357 1.203 1.200 1.203 1.150 1.203 36,519,115 1.1817 3.75%
2013-04-09 0 3.470 3.470 3.480 3.360 3.520 5,543,176 19,253,720 3.4734 1.160 1.160 1.163 1.123 1.176 16,585,742 1.1609 2.66%
2013-04-08 0 3.380 3.380 3.390 3.370 3.450 9,051,750 30,796,912 3.4023 1.130 1.130 1.133 1.126 1.153 27,083,749 1.1371 -0.88%
2013-04-05 0 3.410 3.400 3.420 3.350 3.530 17,767,875 60,186,828 3.3874 1.140 1.136 1.143 1.120 1.180 53,163,275 1.1321 -2.85%
2013-04-03 0 3.510 3.500 3.510 3.500 3.600 14,063,522 49,689,226 3.5332 1.173 1.170 1.173 1.170 1.203 42,079,477 1.1808 -0.28%
2013-04-02 0 3.520 3.510 3.520 3.500 3.550 23,223,420 81,671,748 3.5168 1.176 1.173 1.176 1.170 1.186 69,486,816 1.1754 -3.83%
2013-03-28 0 3.660 3.650 3.670 3.650 3.800 22,399,318 82,904,663 3.7012 1.223 1.220 1.227 1.220 1.270 67,021,020 1.2370 -4.19%
2013-03-27 0 3.820 3.810 3.820 3.800 3.880 4,092,500 15,728,130 3.8432 1.277 1.273 1.277 1.270 1.297 12,245,173 1.2844 0.26%
2013-03-26 0 3.810 3.830 3.840 3.800 3.930 12,297,000 47,250,387 3.8424 1.273 1.280 1.283 1.270 1.313 36,793,865 1.2842 -2.56%
2013-03-25 0 3.910 3.910 3.930 3.900 3.980 4,813,755 18,926,808 3.9318 1.307 1.307 1.313 1.303 1.330 14,403,241 1.3141 -0.26%
2013-03-22 0 3.920 3.910 3.920 3.900 3.990 9,969,092 39,315,104 3.9437 1.310 1.307 1.310 1.303 1.334 29,828,529 1.3180 -1.26%
2013-03-21 0 3.970 3.960 3.970 3.950 4.030 8,555,150 33,961,638 3.9697 1.327 1.323 1.327 1.320 1.347 25,597,872 1.3267 -0.75%
2013-03-20 0 4.000 3.990 4.010 3.950 4.040 8,953,370 35,672,983 3.9843 1.337 1.334 1.340 1.320 1.350 26,789,387 1.3316 1.27%
2013-03-19 0 3.950 3.950 3.960 3.950 4.060 6,509,282 26,009,724 3.9958 1.320 1.320 1.323 1.320 1.357 19,476,429 1.3354 -0.75%
2013-03-18 0 3.980 3.970 3.980 3.960 4.070 15,249,946 60,958,520 3.9973 1.330 1.327 1.330 1.323 1.360 45,629,377 1.3359 -3.40%
2013-03-15 0 4.120 4.150 4.170 3.980 4.170 26,685,950 108,517,133 4.0665 1.377 1.387 1.394 1.330 1.394 79,847,055 1.3591 1.48%
2013-03-14 0 4.060 4.050 4.060 4.000 4.080 16,122,821 65,024,254 4.0331 1.357 1.354 1.357 1.337 1.364 48,241,107 1.3479 0.25%
2013-03-13 0 4.050 4.040 4.060 4.010 4.120 12,771,315 51,638,900 4.0434 1.354 1.350 1.357 1.340 1.377 38,213,063 1.3513 -0.74%
2013-03-12 0 4.080 4.070 4.080 4.040 4.380 28,481,637 118,048,369 4.1447 1.364 1.360 1.364 1.350 1.464 85,219,932 1.3852 -5.34%
2013-03-11 0 4.310 4.290 4.310 4.280 4.440 13,407,707 58,658,957 4.3750 1.440 1.434 1.440 1.430 1.484 40,117,212 1.4622 -1.60%
2013-03-08 0 4.380 4.360 4.370 4.350 4.470 20,002,458 87,834,455 4.3912 1.464 1.457 1.461 1.454 1.494 59,849,373 1.4676 0.23%
2013-03-07 0 4.370 4.360 4.370 4.300 4.520 44,882,746 198,689,850 4.4269 1.461 1.457 1.461 1.437 1.511 134,293,705 1.4795 2.10%
2013-03-06 0 4.280 4.280 4.290 4.100 4.400 41,622,738 178,632,759 4.2917 1.430 1.430 1.434 1.370 1.471 124,539,432 1.4343 4.90%
2013-03-05 0 4.080 4.060 4.080 4.000 4.120 11,271,446 45,918,463 4.0739 1.364 1.357 1.364 1.337 1.377 33,725,304 1.3615 1.75%
2013-03-04 0 4.010 4.020 4.040 3.950 4.170 11,433,500 45,924,405 4.0167 1.340 1.344 1.350 1.320 1.394 34,210,186 1.3424 -2.43%
2013-03-01 0 4.110 4.090 4.100 4.070 4.180 12,647,521 52,066,352 4.1167 1.374 1.367 1.370 1.360 1.397 37,842,659 1.3759 -1.20%
2013-02-28 0 4.160 4.110 4.170 4.020 4.170 13,899,394 57,072,392 4.1061 1.390 1.374 1.394 1.344 1.394 41,588,389 1.3723 4.00%
2013-02-27 0 4.000 3.980 4.000 3.890 4.000 8,539,032 33,764,558 3.9541 1.337 1.330 1.337 1.300 1.337 25,549,645 1.3215 2.04%
2013-02-26 0 3.920 3.950 3.960 3.900 4.030 8,996,118 35,455,869 3.9412 1.310 1.320 1.323 1.303 1.347 26,917,293 1.3172 -3.69%
2013-02-25 0 4.070 4.050 4.080 4.030 4.100 6,376,900 25,886,730 4.0595 1.360 1.354 1.364 1.347 1.370 19,080,328 1.3567 0.74%
2013-02-22 0 4.040 4.030 4.040 4.020 4.100 8,287,500 33,583,762 4.0523 1.350 1.347 1.350 1.344 1.370 24,797,036 1.3543 -1.46%
2013-02-21 0 4.100 4.080 4.110 3.990 4.130 10,210,986 41,275,227 4.0422 1.370 1.364 1.374 1.334 1.380 30,552,301 1.3510 -1.44%
2013-02-20 0 4.160 4.130 4.160 4.060 4.200 7,998,140 32,901,064 4.1136 1.390 1.380 1.390 1.357 1.404 23,931,242 1.3748 1.46%
2013-02-19 0 4.100 4.100 4.110 4.090 4.300 14,088,907 58,954,898 4.1845 1.370 1.370 1.374 1.367 1.437 42,155,431 1.3985 -3.30%
2013-02-18 0 4.240 4.240 4.250 4.220 4.330 14,633,683 62,513,250 4.2719 1.417 1.417 1.420 1.410 1.447 43,785,456 1.4277 0.00%
2013-02-15 0 4.240 4.240 4.250 4.120 4.270 15,323,860 64,282,452 4.1949 1.417 1.417 1.420 1.377 1.427 45,850,535 1.4020 1.19%
2013-02-14 0 4.190 4.180 4.190 4.070 4.190 20,390,300 84,051,339 4.1221 1.400 1.397 1.400 1.360 1.400 61,009,835 1.3777 2.70%
2013-02-08 0 4.080 4.070 4.090 3.840 4.100 20,371,144 82,018,627 4.0262 1.364 1.360 1.367 1.283 1.370 60,952,519 1.3456 5.43%
2013-02-07 0 3.870 3.870 3.880 3.850 3.990 16,846,613 65,428,145 3.8838 1.293 1.293 1.297 1.287 1.334 50,406,766 1.2980 -2.76%
2013-02-06 0 3.980 3.960 3.980 3.900 3.990 13,506,032 53,200,981 3.9391 1.330 1.323 1.330 1.303 1.334 40,411,411 1.3165 1.27%
2013-02-05 0 3.930 3.920 3.930 3.870 3.950 15,080,256 59,068,468 3.9169 1.313 1.310 1.313 1.293 1.320 45,121,648 1.3091 -1.75%
2013-02-04 0 4.000 3.990 4.010 3.990 4.090 14,904,860 60,137,196 4.0347 1.337 1.334 1.340 1.334 1.367 44,596,845 1.3485 -0.50%
2013-02-01 0 4.020 4.020 4.030 3.910 4.030 19,227,750 76,065,955 3.9561 1.344 1.344 1.347 1.307 1.347 57,531,368 1.3222 -0.25%
2013-01-31 0 4.030 4.000 4.010 4.000 4.100 18,359,424 74,277,708 4.0458 1.347 1.337 1.340 1.337 1.370 54,933,249 1.3521 -1.95%
2013-01-30 0 4.110 4.110 4.120 4.060 4.220 21,292,096 87,772,709 4.1223 1.374 1.374 1.377 1.357 1.410 63,708,100 1.3777 -1.44%
2013-01-29 0 4.170 4.160 4.170 4.010 4.180 23,491,429 96,525,590 4.1090 1.394 1.390 1.394 1.340 1.397 70,288,726 1.3733 2.21%
2013-01-28 0 4.080 4.070 4.080 3.990 4.210 48,846,001 198,390,892 4.0616 1.364 1.360 1.364 1.334 1.407 146,152,164 1.3574 -5.12%
2013-01-25 0 4.300 4.300 4.320 4.290 4.470 19,394,451 84,274,051 4.3453 1.437 1.437 1.444 1.434 1.494 58,030,154 1.4522 -2.27%
2013-01-24 0 4.400 4.390 4.400 4.380 4.580 21,138,492 94,675,331 4.4788 1.471 1.467 1.471 1.464 1.531 63,248,501 1.4969 -2.65%
2013-01-23 0 4.520 4.520 4.530 4.430 4.630 14,340,366 64,939,534 4.5284 1.511 1.511 1.514 1.481 1.547 42,907,822 1.5135 -1.53%
2013-01-22 0 4.590 4.580 4.590 4.560 4.640 15,197,828 69,944,941 4.6023 1.534 1.531 1.534 1.524 1.551 45,473,435 1.5381 0.00%
2013-01-21 0 4.590 4.580 4.590 4.570 4.720 27,543,075 127,902,387 4.6437 1.534 1.531 1.534 1.527 1.577 82,411,660 1.5520 1.55%
2013-01-18 0 4.520 4.510 4.520 4.390 4.550 21,814,250 97,907,030 4.4882 1.511 1.507 1.511 1.467 1.521 65,270,437 1.5000 3.43%
2013-01-17 0 4.370 4.360 4.370 4.320 4.590 29,978,575 132,116,335 4.4070 1.461 1.457 1.461 1.444 1.534 89,698,922 1.4729 -3.74%
2013-01-16 0 4.540 4.530 4.540 4.500 4.630 16,160,069 73,336,049 4.5381 1.517 1.514 1.517 1.504 1.547 48,352,557 1.5167 -1.73%
2013-01-15 0 4.620 4.610 4.620 4.500 4.630 21,879,774 100,100,016 4.5750 1.544 1.541 1.544 1.504 1.547 65,466,492 1.5290 1.32%
2013-01-14 0 4.560 4.550 4.560 4.440 4.580 40,842,800 185,001,875 4.5296 1.524 1.521 1.524 1.484 1.531 122,205,779 1.5139 0.00%
2013-01-11 0 4.560 4.550 4.560 4.510 4.840 43,431,466 200,316,645 4.6122 1.524 1.521 1.524 1.507 1.618 129,951,329 1.5415 -3.59%
2013-01-10 0 4.730 4.720 4.730 4.410 4.830 72,497,280 340,909,633 4.7024 1.581 1.577 1.581 1.474 1.614 216,919,178 1.5716 7.26%
2013-01-09 0 4.410 4.410 4.420 4.290 4.420 15,241,304 66,468,034 4.3610 1.474 1.474 1.477 1.434 1.477 45,603,520 1.4575 1.61%
2013-01-08 0 4.340 4.330 4.350 4.290 4.500 26,002,805 113,942,188 4.3819 1.450 1.447 1.454 1.434 1.504 77,803,017 1.4645 -2.03%
2013-01-07 0 4.430 4.430 4.440 4.220 4.530 46,623,575 206,056,275 4.4196 1.481 1.481 1.484 1.410 1.514 139,502,441 1.4771 5.48%
2013-01-04 0 4.200 4.210 4.220 4.080 4.220 27,475,000 114,077,294 4.1520 1.404 1.407 1.410 1.364 1.410 82,207,973 1.3877 0.00%
2013-01-03 0 4.200 4.180 4.190 4.060 4.230 51,262,464 213,371,661 4.1623 1.404 1.397 1.400 1.357 1.414 153,382,465 1.3911 3.19%
2013-01-02 0 4.070 4.050 4.060 3.830 4.130 49,936,525 199,744,447 4.0000 1.360 1.354 1.357 1.280 1.380 149,415,122 1.3368 7.11%
2012-12-31 0 3.800 3.790 3.800 3.760 3.810 8,596,500 32,565,306 3.7882 1.270 1.267 1.270 1.257 1.273 25,721,595 1.2661 -0.26%
2012-12-28 0 3.810 3.800 3.810 3.780 3.830 8,636,983 32,875,741 3.8064 1.273 1.270 1.273 1.263 1.280 25,842,725 1.2721 0.26%
2012-12-27 0 3.800 3.800 3.810 3.760 3.840 10,141,225 38,442,619 3.7907 1.270 1.270 1.273 1.257 1.283 30,343,569 1.2669 0.53%
2012-12-24 0 3.780 3.780 3.790 3.780 3.840 3,270,500 12,458,512 3.8094 1.263 1.263 1.267 1.263 1.283 9,785,666 1.2731 -1.05%
2012-12-21 0 3.820 3.800 3.830 3.800 3.900 16,452,002 63,332,476 3.8495 1.277 1.270 1.280 1.270 1.303 49,226,050 1.2866 -1.04%
2012-12-20 0 3.860 3.850 3.860 3.810 3.910 15,174,412 58,523,647 3.8567 1.290 1.287 1.290 1.273 1.307 45,403,372 1.2890 0.26%
2012-12-19 0 3.850 3.850 3.860 3.830 3.870 13,092,500 50,382,559 3.8482 1.287 1.287 1.290 1.280 1.293 39,174,081 1.2861 0.52%
2012-12-18 0 3.830 3.810 3.830 3.760 3.860 10,637,080 40,545,503 3.8117 1.280 1.273 1.280 1.257 1.290 31,827,217 1.2739 0.26%
2012-12-17 0 3.820 3.820 3.830 3.780 3.890 18,179,099 69,672,761 3.8326 1.277 1.277 1.280 1.263 1.300 54,393,699 1.2809 -0.78%
2012-12-14 0 3.850 3.850 3.860 3.700 3.890 39,388,458 151,163,567 3.8378 1.287 1.287 1.290 1.237 1.300 117,854,241 1.2826 3.22%
2012-12-13 0 3.730 3.720 3.730 3.700 3.880 26,094,106 99,177,032 3.8007 1.247 1.243 1.247 1.237 1.297 78,076,198 1.2703 -0.80%
2012-12-12 0 3.760 3.750 3.760 3.690 3.770 15,812,740 59,084,326 3.7365 1.257 1.253 1.257 1.233 1.260 47,313,314 1.2488 1.90%
2012-12-11 0 3.690 3.680 3.700 3.680 3.790 23,305,192 86,868,824 3.7274 1.233 1.230 1.237 1.230 1.267 69,731,486 1.2458 -1.86%
2012-12-10 0 3.760 3.750 3.770 3.640 3.790 36,850,209 137,412,037 3.7289 1.257 1.253 1.260 1.217 1.267 110,259,544 1.2463 3.30%
2012-12-07 0 3.640 3.640 3.650 3.610 3.730 23,742,725 87,493,675 3.6851 1.217 1.217 1.220 1.207 1.247 71,040,629 1.2316 0.55%
2012-12-06 0 3.620 3.620 3.640 3.610 3.690 23,034,361 84,133,267 3.6525 1.210 1.210 1.217 1.207 1.233 68,921,133 1.2207 0.56%
2012-12-05 0 3.600 3.610 3.620 3.500 3.620 28,539,156 102,285,377 3.5840 1.203 1.207 1.210 1.170 1.210 85,392,035 1.1978 2.56%
2012-12-04 0 3.510 3.510 3.530 3.470 3.580 14,242,000 50,125,450 3.5196 1.173 1.173 1.180 1.160 1.196 42,613,501 1.1763 -1.96%
2012-12-03 0 3.580 3.570 3.600 3.550 3.620 11,588,740 41,393,783 3.5719 1.196 1.193 1.203 1.186 1.210 34,674,680 1.1938 0.85%
2012-11-30 0 3.550 3.550 3.560 3.540 3.660 18,445,196 66,543,961 3.6077 1.186 1.186 1.190 1.183 1.223 55,189,888 1.2057 -1.93%
2012-11-29 0 3.620 3.610 3.620 3.570 3.660 9,015,704 32,657,829 3.6223 1.210 1.207 1.210 1.193 1.223 26,975,896 1.2106 1.12%
2012-11-28 0 3.580 3.570 3.580 3.520 3.580 8,864,560 31,430,972 3.5457 1.196 1.193 1.196 1.176 1.196 26,523,658 1.1850 0.56%
2012-11-27 0 3.560 3.550 3.560 3.550 3.700 16,126,944 58,236,266 3.6111 1.190 1.186 1.190 1.186 1.237 48,253,444 1.2069 -3.00%
2012-11-26 0 3.670 3.660 3.670 3.640 3.750 12,782,000 46,941,380 3.6725 1.227 1.223 1.227 1.217 1.253 38,245,034 1.2274 -0.81%
2012-11-23 0 3.700 3.690 3.700 3.630 3.750 20,252,733 74,875,057 3.6970 1.237 1.233 1.237 1.213 1.253 60,598,221 1.2356 1.09%
2012-11-22 0 3.660 3.650 3.670 3.600 3.690 15,572,783 56,714,313 3.6419 1.223 1.220 1.227 1.203 1.233 46,595,338 1.2172 0.27%
2012-11-21 0 3.650 3.650 3.660 3.470 3.660 23,248,654 82,915,609 3.5665 1.220 1.220 1.223 1.160 1.223 69,562,319 1.1920 3.99%
2012-11-20 0 3.510 3.500 3.510 3.500 3.640 12,537,076 44,805,949 3.5739 1.173 1.170 1.173 1.170 1.217 37,512,197 1.1944 -0.85%
2012-11-19 0 3.540 3.540 3.550 3.500 3.560 9,254,500 32,640,740 3.5270 1.183 1.183 1.186 1.170 1.190 27,690,398 1.1788 1.43%
2012-11-16 0 3.490 3.480 3.490 3.450 3.540 9,636,000 33,739,840 3.5014 1.166 1.163 1.166 1.153 1.183 28,831,884 1.1702 0.00%
2012-11-15 0 3.490 3.490 3.500 3.470 3.570 10,804,943 37,966,758 3.5138 1.166 1.166 1.170 1.160 1.193 32,329,480 1.1744 -2.51%
2012-11-14 0 3.580 3.570 3.580 3.480 3.590 16,615,869 59,039,528 3.5532 1.196 1.193 1.196 1.163 1.200 49,716,357 1.1875 2.87%
2012-11-13 0 3.480 3.470 3.480 3.460 3.650 25,903,856 90,838,661 3.5068 1.163 1.160 1.163 1.156 1.220 77,506,951 1.1720 -4.13%
2012-11-12 0 3.630 3.610 3.620 3.610 3.810 21,841,000 80,553,782 3.6882 1.213 1.207 1.210 1.207 1.273 65,350,476 1.2326 -3.46%
2012-11-09 0 3.760 3.750 3.760 3.710 3.840 18,714,723 70,514,257 3.7678 1.257 1.253 1.257 1.240 1.283 55,996,340 1.2593 -0.79%
2012-11-08 0 3.790 3.790 3.800 3.770 3.940 36,710,950 141,128,470 3.8443 1.267 1.267 1.270 1.260 1.317 109,842,867 1.2848 -5.72%
2012-11-07 0 4.020 4.020 4.040 3.830 4.030 26,830,398 105,863,540 3.9457 1.344 1.344 1.350 1.280 1.347 80,279,258 1.3187 3.34%
2012-11-06 0 3.890 3.860 3.890 3.790 3.930 15,294,000 58,880,142 3.8499 1.300 1.290 1.300 1.267 1.313 45,761,191 1.2867 -0.77%
2012-11-05 0 3.920 3.920 3.930 3.880 4.020 18,111,785 71,165,954 3.9293 1.310 1.310 1.313 1.297 1.344 54,192,288 1.3132 -0.51%
2012-11-02 0 3.940 3.940 3.950 3.920 4.040 33,488,038 133,093,546 3.9744 1.317 1.317 1.320 1.310 1.350 100,199,589 1.3283 1.03%
2012-11-01 0 3.900 3.900 3.910 3.770 3.990 50,093,394 195,913,875 3.9110 1.303 1.303 1.307 1.260 1.334 149,884,490 1.3071 1.30%
2012-10-31 0 3.850 3.840 3.850 3.700 3.850 32,006,707 120,762,197 3.7730 1.287 1.283 1.287 1.237 1.287 95,767,297 1.2610 4.90%
2012-10-30 0 3.670 3.660 3.670 3.600 3.750 12,000,300 44,004,823 3.6670 1.227 1.223 1.227 1.203 1.253 35,906,109 1.2256 0.27%
2012-10-29 0 3.660 3.660 3.670 3.560 3.730 14,731,071 53,952,279 3.6625 1.223 1.223 1.227 1.190 1.247 44,076,851 1.2241 -0.54%
2012-10-26 0 3.680 3.670 3.680 3.590 3.820 27,330,618 100,295,801 3.6697 1.230 1.227 1.230 1.200 1.277 81,775,967 1.2265 -3.16%
2012-10-25 0 3.800 3.790 3.800 3.740 3.960 31,003,050 118,023,813 3.8068 1.270 1.267 1.270 1.250 1.323 92,764,254 1.2723 -4.04%
2012-10-24 0 3.960 3.950 3.960 3.820 4.010 34,696,103 136,878,500 3.9451 1.323 1.320 1.323 1.277 1.340 103,814,241 1.3185 3.94%
2012-10-22 0 3.810 3.810 3.820 3.740 3.880 16,141,581 61,628,661 3.8180 1.273 1.273 1.277 1.250 1.297 48,297,239 1.2760 0.26%
2012-10-19 0 3.800 3.800 3.810 3.800 3.950 22,465,146 86,832,694 3.8652 1.270 1.270 1.273 1.270 1.320 67,217,984 1.2918 -2.56%
2012-10-18 0 3.900 3.880 3.900 3.750 3.960 40,040,475 155,553,045 3.8849 1.303 1.297 1.303 1.253 1.323 119,805,142 1.2984 3.17%
2012-10-17 0 3.780 3.760 3.770 3.680 3.810 28,585,816 107,248,721 3.7518 1.263 1.257 1.260 1.230 1.273 85,531,646 1.2539 2.16%
2012-10-16 0 3.700 3.690 3.700 3.620 3.740 20,907,304 77,235,787 3.6942 1.237 1.233 1.237 1.210 1.250 62,556,763 1.2347 1.65%
2012-10-15 0 3.640 3.630 3.640 3.610 3.730 30,442,242 111,476,655 3.6619 1.217 1.213 1.217 1.207 1.247 91,086,260 1.2239 -0.55%
2012-10-12 0 3.660 3.660 3.670 3.420 3.680 69,473,260 250,270,432 3.6024 1.223 1.223 1.227 1.143 1.230 207,871,005 1.2040 7.96%
2012-10-11 0 3.390 3.390 3.400 3.310 3.410 15,404,143 52,129,271 3.3841 1.133 1.133 1.136 1.106 1.140 46,090,750 1.1310 0.59%
2012-10-10 0 3.370 3.360 3.370 3.270 3.370 11,258,491 37,663,969 3.3454 1.126 1.123 1.126 1.093 1.126 33,686,541 1.1181 1.20%
2012-10-09 0 3.330 3.320 3.330 3.320 3.460 21,067,901 71,330,229 3.3857 1.113 1.110 1.113 1.110 1.156 63,037,286 1.1316 -2.35%
2012-10-08 0 3.410 3.400 3.410 3.350 3.470 35,285,223 120,375,576 3.4115 1.140 1.136 1.140 1.120 1.160 105,576,948 1.1402 0.29%
2012-10-05 0 3.400 3.390 3.400 3.250 3.410 41,457,766 139,124,045 3.3558 1.136 1.133 1.136 1.086 1.140 124,045,819 1.1216 5.26%
2012-10-04 0 3.230 3.230 3.240 3.150 3.250 14,270,250 45,909,652 3.2172 1.080 1.080 1.083 1.053 1.086 42,698,028 1.0752 2.54%
2012-10-03 0 3.150 3.140 3.160 3.130 3.230 7,362,425 23,432,154 3.1827 1.053 1.049 1.056 1.046 1.080 22,029,119 1.0637 -0.63%
2012-09-28 0 3.170 3.180 3.190 3.130 3.210 13,333,348 42,394,631 3.1796 1.059 1.063 1.066 1.046 1.073 39,894,723 1.0627 0.63%
2012-09-27 0 3.150 3.130 3.140 3.030 3.190 31,685,065 99,265,344 3.1329 1.053 1.046 1.049 1.013 1.066 94,804,912 1.0470 2.61%
2012-09-26 0 3.070 3.070 3.080 3.030 3.090 23,412,939 71,792,029 3.0663 1.026 1.026 1.029 1.013 1.033 70,053,876 1.0248 -2.54%
2012-09-25 0 3.150 3.140 3.150 3.100 3.230 18,675,908 58,709,229 3.1436 1.053 1.049 1.053 1.036 1.080 55,880,201 1.0506 -2.48%
2012-09-24 0 3.230 3.220 3.230 3.140 3.240 18,061,885 57,614,046 3.1898 1.080 1.076 1.080 1.049 1.083 54,042,983 1.0661 -0.31%
2012-09-21 0 3.240 3.240 3.250 3.160 3.310 59,157,372 192,617,827 3.2560 1.083 1.083 1.086 1.056 1.106 177,004,827 1.0882 3.85%
2012-09-20 0 3.120 3.120 3.130 3.100 3.270 28,629,800 90,928,376 3.1760 1.043 1.043 1.046 1.036 1.093 85,663,251 1.0615 -4.00%
2012-09-19 0 3.250 3.260 3.270 2.970 3.270 56,650,007 178,785,701 3.1560 1.086 1.090 1.093 0.993 1.093 169,502,538 1.0548 9.43%
2012-09-18 0 2.970 2.960 2.970 2.950 3.090 30,177,083 90,745,383 3.0071 0.993 0.989 0.993 0.986 1.033 90,292,878 1.0050 -4.50%
2012-09-17 0 3.110 3.100 3.110 3.070 3.220 26,658,150 83,615,349 3.1366 1.039 1.036 1.039 1.026 1.076 79,763,875 1.0483 -0.96%
2012-09-14 0 3.140 3.130 3.140 3.000 3.180 58,092,708 179,663,286 3.0927 1.049 1.046 1.049 1.003 1.063 173,819,245 1.0336 8.65%
2012-09-13 0 2.890 2.900 2.910 2.890 2.990 23,335,582 68,633,344 2.9411 0.966 0.969 0.973 0.966 0.999 69,822,416 0.9830 -0.34%
2012-09-12 0 2.900 2.890 2.910 2.890 2.960 15,470,871 45,080,601 2.9139 0.969 0.966 0.973 0.966 0.989 46,290,407 0.9739 0.35%
2012-09-11 0 2.890 2.870 2.880 2.830 2.920 18,919,153 54,142,755 2.8618 0.966 0.959 0.963 0.946 0.976 56,608,015 0.9565 -1.03%
2012-09-10 0 2.920 2.920 2.930 2.870 2.950 63,932,192 185,519,819 2.9018 0.976 0.976 0.979 0.959 0.986 191,291,570 0.9698 2.10%
2012-09-07 0 2.860 2.830 2.840 2.820 2.950 97,461,758 280,628,946 2.8794 0.956 0.946 0.949 0.942 0.986 291,615,415 0.9623 2.14%
2012-09-06 0 2.800 2.790 2.800 2.760 2.860 22,224,425 62,433,985 2.8093 0.936 0.932 0.936 0.922 0.956 66,497,722 0.9389 1.45%
2012-09-05 0 2.760 2.750 2.760 2.750 2.860 17,576,905 48,899,140 2.7820 0.922 0.919 0.922 0.919 0.956 52,591,873 0.9298 -2.82%
2012-09-04 0 2.840 2.820 2.840 2.800 2.900 31,265,854 88,496,567 2.8305 0.949 0.942 0.949 0.936 0.969 93,550,590 0.9460 -2.07%
2012-09-03 0 2.900 2.900 2.910 2.870 2.980 25,066,725 72,677,516 2.8994 0.969 0.969 0.973 0.959 0.996 75,002,171 0.9690 -1.36%
2012-08-31 0 2.940 2.930 2.940 2.930 3.040 20,841,508 61,946,363 2.9723 0.983 0.979 0.983 0.979 1.016 62,359,895 0.9934 -3.29%
2012-08-30 0 3.040 3.040 3.050 2.980 3.110 31,857,550 96,496,423 3.0290 1.016 1.016 1.019 0.996 1.039 95,321,004 1.0123 -3.49%
2012-08-29 0 3.150 3.140 3.160 3.130 3.200 12,567,437 39,615,853 3.1523 1.053 1.049 1.056 1.046 1.069 37,603,040 1.0535 -1.56%
2012-08-28 0 3.200 3.190 3.200 3.190 3.250 5,923,000 18,955,262 3.2003 1.069 1.066 1.069 1.066 1.086 17,722,214 1.0696 -0.93%
2012-08-27 0 3.230 3.220 3.230 3.200 3.310 9,771,500 31,499,620 3.2236 1.080 1.076 1.080 1.069 1.106 29,237,314 1.0774 -1.82%
2012-08-24 0 3.290 3.280 3.290 3.270 3.310 6,146,752 20,212,731 3.2884 1.100 1.096 1.100 1.093 1.106 18,391,702 1.0990 -0.90%
2012-08-23 0 3.320 3.310 3.320 3.290 3.360 11,316,500 37,630,557 3.3253 1.110 1.106 1.110 1.100 1.123 33,860,110 1.1114 0.00%
2012-08-22 0 3.320 3.320 3.330 3.300 3.350 9,402,500 31,245,547 3.3231 1.110 1.110 1.113 1.103 1.120 28,133,229 1.1106 -1.48%
2012-08-21 0 3.370 3.360 3.370 3.300 3.380 7,302,250 24,490,665 3.3539 1.126 1.123 1.126 1.103 1.130 21,849,069 1.1209 1.81%
2012-08-20 0 3.310 3.310 3.330 3.310 3.380 6,906,911 22,989,945 3.3285 1.106 1.106 1.113 1.106 1.130 20,666,175 1.1124 -1.19%
2012-08-17 0 3.350 3.350 3.360 3.340 3.390 5,366,850 18,034,592 3.3604 1.120 1.120 1.123 1.116 1.133 16,058,157 1.1231 0.30%
2012-08-16 0 3.340 3.340 3.350 3.310 3.430 10,023,984 33,670,985 3.3590 1.116 1.116 1.120 1.106 1.146 29,992,772 1.1226 -0.30%
2012-08-15 0 3.350 3.340 3.350 3.320 3.420 13,872,220 46,485,048 3.3509 1.120 1.116 1.120 1.110 1.143 41,507,082 1.1199 -2.62%
2012-08-14 0 3.440 3.440 3.450 3.310 3.460 11,343,704 38,456,430 3.3901 1.150 1.150 1.153 1.106 1.156 33,941,507 1.1330 2.38%
2012-08-13 0 3.360 3.350 3.370 3.340 3.430 7,718,281 26,014,818 3.3705 1.123 1.120 1.126 1.116 1.146 23,093,876 1.1265 -1.47%
2012-08-10 0 3.410 3.400 3.410 3.380 3.480 11,476,588 39,220,573 3.4174 1.140 1.136 1.140 1.130 1.163 34,339,109 1.1422 -2.29%
2012-08-09 0 3.490 3.480 3.490 3.480 3.570 15,184,429 53,594,417 3.5296 1.166 1.163 1.166 1.163 1.193 45,433,344 1.1796 -0.29%
2012-08-08 0 3.500 3.490 3.510 3.460 3.590 31,220,997 109,760,198 3.5156 1.170 1.166 1.173 1.156 1.200 93,416,374 1.1750 1.16%
2012-08-07 0 3.460 3.450 3.460 3.330 3.510 32,388,038 111,756,518 3.4505 1.156 1.153 1.156 1.113 1.173 96,908,278 1.1532 3.90%
2012-08-06 0 3.330 3.320 3.330 3.260 3.360 18,929,302 62,854,374 3.3205 1.113 1.110 1.113 1.090 1.123 56,638,382 1.1097 4.06%
2012-08-03 0 3.200 3.200 3.210 3.160 3.210 8,286,401 26,435,148 3.1902 1.069 1.069 1.073 1.056 1.073 24,793,748 1.0662 -0.93%
2012-08-02 0 3.230 3.220 3.230 3.200 3.340 14,763,400 47,878,086 3.2430 1.080 1.076 1.080 1.069 1.116 44,173,583 1.0839 -2.12%
2012-08-01 0 3.300 3.290 3.300 3.180 3.360 20,214,433 66,363,413 3.2830 1.103 1.100 1.103 1.063 1.123 60,483,623 1.0972 2.48%
2012-07-31 0 3.220 3.220 3.230 3.150 3.260 14,603,144 47,003,149 3.2187 1.076 1.076 1.080 1.053 1.090 43,694,080 1.0757 1.58%
2012-07-30 0 3.170 3.150 3.170 3.150 3.290 25,484,625 81,204,188 3.1864 1.059 1.053 1.059 1.053 1.100 76,252,570 1.0649 -3.65%
2012-07-27 0 3.290 3.290 3.300 3.280 3.360 9,648,374 31,960,806 3.3126 1.100 1.100 1.103 1.096 1.123 28,868,909 1.1071 1.23%
2012-07-26 0 3.250 3.250 3.260 3.230 3.320 5,622,384 18,413,381 3.2750 1.086 1.086 1.090 1.080 1.110 16,822,740 1.0946 -0.31%
2012-07-25 0 3.260 3.250 3.260 3.230 3.310 14,228,986 46,482,521 3.2667 1.090 1.086 1.090 1.080 1.106 42,574,562 1.0918 -1.51%
2012-07-24 0 3.310 3.300 3.310 3.300 3.390 8,811,462 29,340,614 3.3298 1.106 1.103 1.106 1.103 1.133 26,364,783 1.1129 -2.07%
2012-07-23 0 3.380 3.370 3.380 3.330 3.420 9,629,276 32,406,038 3.3654 1.130 1.126 1.130 1.113 1.143 28,811,765 1.1248 -2.59%
2012-07-20 0 3.470 3.470 3.480 3.450 3.550 9,048,750 31,465,855 3.4774 1.160 1.160 1.163 1.153 1.186 27,074,773 1.1622 -1.42%
2012-07-19 0 3.520 3.520 3.530 3.510 3.630 21,040,319 75,122,301 3.5704 1.176 1.176 1.180 1.173 1.213 62,954,758 1.1933 1.15%
2012-07-18 0 3.480 3.480 3.500 3.430 3.540 13,191,390 45,926,668 3.4816 1.163 1.163 1.170 1.146 1.183 39,469,970 1.1636 0.00%
2012-07-17 0 3.480 3.480 3.490 3.440 3.580 13,200,550 46,303,964 3.5077 1.163 1.163 1.166 1.150 1.196 39,497,378 1.1723 0.87%
2012-07-16 0 3.450 3.440 3.450 3.410 3.490 5,987,750 20,630,617 3.4455 1.153 1.150 1.153 1.140 1.166 17,915,952 1.1515 0.29%
2012-07-13 0 3.440 3.430 3.440 3.420 3.510 7,016,211 24,282,965 3.4610 1.150 1.146 1.150 1.143 1.173 20,993,211 1.1567 -0.29%
2012-07-12 0 3.450 3.440 3.450 3.420 3.530 11,198,750 38,579,470 3.4450 1.153 1.150 1.153 1.143 1.180 33,507,790 1.1514 -2.27%
2012-07-11 0 3.530 3.520 3.530 3.460 3.550 15,872,676 55,770,216 3.5136 1.180 1.176 1.180 1.156 1.186 47,492,648 1.1743 -0.56%
2012-07-10 0 3.550 3.540 3.550 3.510 3.630 10,463,384 37,219,576 3.5571 1.186 1.183 1.186 1.173 1.213 31,307,501 1.1888 -1.39%
2012-07-09 0 3.600 3.600 3.620 3.550 3.760 15,226,526 55,511,266 3.6457 1.203 1.203 1.210 1.186 1.257 45,559,302 1.2184 -5.26%
2012-07-06 0 3.800 3.790 3.810 3.660 3.820 20,173,750 75,909,127 3.7628 1.270 1.267 1.273 1.223 1.277 60,361,896 1.2576 1.88%
2012-07-05 0 3.730 3.720 3.740 3.640 3.750 13,747,565 50,962,091 3.7070 1.247 1.243 1.250 1.217 1.253 41,134,102 1.2389 0.54%
2012-07-04 0 3.710 3.700 3.710 3.460 3.750 46,762,760 171,181,523 3.6606 1.240 1.237 1.240 1.156 1.253 139,918,897 1.2234 7.54%
2012-07-03 0 3.450 3.440 3.450 3.390 3.500 23,113,500 79,754,417 3.4506 1.153 1.150 1.153 1.133 1.170 69,157,924 1.1532 0.88%
2012-06-29 0 3.420 3.400 3.420 3.310 3.440 29,367,272 99,522,640 3.3889 1.143 1.136 1.143 1.106 1.150 87,869,841 1.1326 1.79%
2012-06-28 0 3.360 3.350 3.360 3.320 3.480 8,035,097 27,276,234 3.3946 1.123 1.120 1.123 1.110 1.163 24,041,821 1.1345 -2.33%
2012-06-27 0 3.440 3.430 3.440 3.420 3.520 9,569,350 33,095,699 3.4585 1.150 1.146 1.150 1.143 1.176 28,632,461 1.1559 -0.29%
2012-06-26 0 3.450 3.440 3.450 3.400 3.470 5,850,721 20,158,106 3.4454 1.153 1.150 1.153 1.136 1.160 17,505,948 1.1515 0.58%
2012-06-25 0 3.430 3.430 3.440 3.430 3.550 7,858,766 27,336,516 3.4785 1.146 1.146 1.150 1.146 1.186 23,514,221 1.1626 -2.83%
2012-06-22 0 3.530 3.520 3.530 3.500 3.580 6,841,955 24,205,766 3.5378 1.180 1.176 1.180 1.170 1.196 20,471,820 1.1824 -1.94%
2012-06-21 0 3.600 3.600 3.620 3.580 3.720 12,149,290 43,976,240 3.6197 1.203 1.203 1.210 1.196 1.243 36,351,902 1.2097 -2.96%
2012-06-20 0 3.710 3.690 3.700 3.690 3.790 12,997,765 48,508,193 3.7320 1.240 1.233 1.237 1.233 1.267 38,890,624 1.2473 0.00%
2012-06-19 0 3.710 3.700 3.710 3.660 3.730 6,918,178 25,579,275 3.6974 1.240 1.237 1.240 1.223 1.247 20,699,887 1.2357 0.00%
2012-06-18 0 3.710 3.700 3.710 3.700 3.790 10,739,710 40,208,420 3.7439 1.240 1.237 1.240 1.237 1.267 32,134,296 1.2513 0.82%
2012-06-15 0 3.680 3.670 3.690 3.640 3.710 13,664,500 50,291,365 3.6804 1.230 1.227 1.233 1.217 1.240 40,885,563 1.2301 1.38%
2012-06-14 0 3.630 3.620 3.630 3.590 3.720 11,017,259 40,116,662 3.6413 1.213 1.210 1.213 1.200 1.243 32,964,751 1.2170 -2.68%
2012-06-13 0 3.730 3.720 3.730 3.590 3.790 22,877,849 84,590,614 3.6975 1.247 1.243 1.247 1.200 1.267 68,452,833 1.2358 1.36%
2012-06-12 0 3.680 3.680 3.690 3.660 3.770 17,927,679 66,296,206 3.6980 1.230 1.230 1.233 1.223 1.260 53,641,425 1.2359 -4.17%
2012-06-11 0 3.840 3.830 3.840 3.590 3.870 40,450,081 151,214,920 3.7383 1.283 1.280 1.283 1.200 1.293 121,030,724 1.2494 11.30%
2012-06-08 0 3.450 3.440 3.450 3.440 3.580 9,643,500 33,777,008 3.5026 1.153 1.150 1.153 1.150 1.196 28,854,325 1.1706 -1.43%
2012-06-07 0 3.500 3.500 3.510 3.490 3.620 9,079,566 32,257,013 3.5527 1.170 1.170 1.173 1.166 1.210 27,166,978 1.1874 0.86%
2012-06-06 0 3.470 3.460 3.470 3.430 3.560 7,405,048 25,736,806 3.4756 1.160 1.156 1.160 1.146 1.190 22,156,651 1.1616 1.46%
2012-06-05 0 3.420 3.420 3.430 3.420 3.610 7,945,341 27,695,860 3.4858 1.143 1.143 1.146 1.143 1.207 23,773,262 1.1650 -2.56%
2012-06-04 0 3.510 3.500 3.510 3.470 3.550 12,585,650 44,084,661 3.5028 1.173 1.170 1.173 1.160 1.186 37,657,535 1.1707 -3.04%
2012-06-01 0 3.620 3.620 3.630 3.620 3.770 11,746,291 43,336,984 3.6894 1.210 1.210 1.213 1.210 1.260 35,146,088 1.2331 -2.69%
2012-05-31 0 3.720 3.700 3.730 3.650 3.770 11,597,788 43,222,354 3.7268 1.243 1.237 1.247 1.220 1.260 34,701,752 1.2455 -1.06%
2012-05-30 0 3.760 3.740 3.760 3.630 3.800 23,225,951 86,557,516 3.7268 1.257 1.250 1.257 1.213 1.270 69,494,389 1.2455 -1.05%
2012-05-29 0 3.800 3.790 3.800 3.470 3.800 23,269,856 86,073,673 3.6989 1.270 1.267 1.270 1.160 1.270 69,625,757 1.2362 8.57%
2012-05-28 0 3.500 3.500 3.510 3.450 3.600 9,866,000 34,541,378 3.5011 1.170 1.170 1.173 1.153 1.203 29,520,068 1.1701 -1.41%
2012-05-25 0 3.550 3.550 3.570 3.430 3.590 16,493,336 57,804,175 3.5047 1.186 1.186 1.193 1.146 1.200 49,349,726 1.1713 1.72%
2012-05-24 0 3.490 3.480 3.490 3.380 3.520 23,281,422 80,980,990 3.4784 1.166 1.163 1.166 1.130 1.176 69,660,364 1.1625 3.25%
2012-05-23 0 3.380 3.370 3.380 3.290 3.440 23,674,008 79,698,544 3.3665 1.130 1.126 1.130 1.100 1.150 70,835,021 1.1251 -2.03%
2012-05-22 0 3.450 3.430 3.450 3.410 3.470 12,722,684 43,809,167 3.4434 1.153 1.146 1.153 1.140 1.160 38,067,554 1.1508 2.07%
2012-05-21 0 3.380 3.380 3.390 3.340 3.450 13,501,106 45,836,112 3.3950 1.130 1.130 1.133 1.116 1.153 40,396,672 1.1347 0.30%
2012-05-18 0 3.370 3.350 3.370 3.120 3.410 34,277,363 111,418,815 3.2505 1.126 1.120 1.126 1.043 1.140 102,561,329 1.0864 2.74%
2012-05-17 0 3.280 3.280 3.290 3.280 3.490 26,476,162 89,561,901 3.3827 1.096 1.096 1.100 1.096 1.166 79,219,348 1.1306 -4.09%
2012-05-16 0 3.420 3.420 3.440 3.360 3.470 34,342,417 117,031,457 3.4078 1.143 1.143 1.150 1.123 1.160 102,755,977 1.1389 -3.66%
2012-05-15 0 3.550 3.550 3.560 3.430 3.610 95,901,565 338,707,969 3.5318 1.186 1.186 1.190 1.146 1.207 286,947,160 1.1804 -0.28%
2012-05-14 0 3.560 3.560 3.570 3.550 3.930 23,096,426 85,396,214 3.6974 1.190 1.190 1.193 1.186 1.313 69,106,837 1.2357 -7.77%
2012-05-11 0 3.860 3.850 3.870 3.730 3.880 16,854,991 64,344,881 3.8176 1.290 1.287 1.293 1.247 1.297 50,431,834 1.2759 1.05%
2012-05-10 0 3.820 3.800 3.820 3.800 4.110 39,608,385 154,188,250 3.8928 1.277 1.270 1.277 1.270 1.374 118,512,285 1.3010 -5.45%
2012-05-09 0 4.040 4.030 4.040 4.020 4.220 21,468,350 87,269,881 4.0650 1.350 1.347 1.350 1.344 1.410 64,235,470 1.3586 -4.72%
2012-05-08 0 4.240 4.240 4.250 4.210 4.320 9,915,593 42,154,319 4.2513 1.417 1.417 1.420 1.407 1.444 29,668,455 1.4208 0.47%
2012-05-07 0 4.220 4.220 4.230 4.210 4.450 27,863,800 119,060,423 4.2729 1.410 1.410 1.414 1.407 1.487 83,371,301 1.4281 -6.22%
2012-05-04 0 4.500 4.490 4.500 4.480 4.600 9,976,302 45,067,227 4.5174 1.504 1.501 1.504 1.497 1.537 29,850,102 1.5098 -1.96%
2012-05-03 0 4.590 4.570 4.580 4.500 4.600 10,832,500 49,366,708 4.5573 1.534 1.527 1.531 1.504 1.537 32,411,933 1.5231 -0.22%
2012-05-02 0 4.600 4.590 4.600 4.530 4.620 22,307,820 102,152,927 4.5792 1.537 1.534 1.537 1.514 1.544 66,747,249 1.5304 2.22%
2012-04-30 0 4.500 4.500 4.510 4.480 4.600 10,161,466 46,022,792 4.5291 1.504 1.504 1.507 1.497 1.537 30,404,132 1.5137 0.00%
2012-04-27 0 4.500 4.500 4.510 4.500 4.560 12,063,483 54,522,343 4.5196 1.504 1.504 1.507 1.504 1.524 36,095,158 1.5105 -0.22%
2012-04-26 0 4.510 4.510 4.520 4.450 4.620 18,901,942 85,391,359 4.5176 1.507 1.507 1.511 1.487 1.544 56,556,518 1.5098 -1.53%
2012-04-25 0 4.580 4.560 4.580 4.560 4.690 13,806,500 63,712,245 4.6147 1.531 1.524 1.531 1.524 1.567 41,310,441 1.5423 -0.65%
2012-04-24 0 4.610 4.590 4.600 4.560 4.670 17,840,846 82,075,089 4.6004 1.541 1.534 1.537 1.524 1.561 53,381,612 1.5375 0.66%
2012-04-23 0 4.580 4.570 4.580 4.550 4.720 15,965,101 73,986,017 4.6342 1.531 1.527 1.531 1.521 1.577 47,769,193 1.5488 -2.97%
2012-04-20 0 4.720 4.710 4.720 4.690 4.800 13,018,739 61,745,314 4.7428 1.577 1.574 1.577 1.567 1.604 38,953,381 1.5851 -1.26%
2012-04-19 0 4.780 4.760 4.770 4.680 4.850 16,859,000 80,012,684 4.7460 1.598 1.591 1.594 1.564 1.621 50,443,829 1.5862 0.21%
2012-04-18 0 4.770 4.770 4.780 4.750 4.880 15,075,341 72,622,707 4.8173 1.594 1.594 1.598 1.588 1.631 45,106,942 1.6100 1.27%
2012-04-17 0 4.710 4.700 4.710 4.650 4.770 16,795,600 78,755,404 4.6890 1.574 1.571 1.574 1.554 1.594 50,254,130 1.5671 -1.88%
2012-04-16 0 4.800 4.790 4.800 4.780 4.900 12,783,803 61,573,239 4.8165 1.604 1.601 1.604 1.598 1.638 38,250,429 1.6097 -2.83%
2012-04-13 0 4.940 4.940 4.950 4.930 5.080 15,001,782 75,022,530 5.0009 1.651 1.651 1.654 1.648 1.698 44,886,846 1.6714 -0.20%
2012-04-12 0 4.950 4.940 4.950 4.810 4.970 17,607,672 86,472,961 4.9111 1.654 1.651 1.654 1.608 1.661 52,683,931 1.6414 3.34%
2012-04-11 0 4.790 4.790 4.800 4.780 4.940 22,872,185 110,732,787 4.8414 1.601 1.601 1.604 1.598 1.651 68,435,886 1.6181 -5.15%
2012-04-10 0 5.050 5.050 5.060 5.000 5.180 15,853,373 80,445,912 5.0744 1.688 1.688 1.691 1.671 1.731 47,434,892 1.6959 -0.98%
2012-04-05 0 5.100 5.090 5.110 4.900 5.270 36,701,168 188,155,977 5.1267 1.704 1.701 1.708 1.638 1.761 109,813,598 1.7134 0.00%
2012-04-03 0 5.100 5.090 5.100 4.830 5.140 31,248,068 156,563,044 5.0103 1.704 1.701 1.704 1.614 1.718 93,497,373 1.6745 4.08%
2012-04-02 0 4.900 4.880 4.900 4.700 4.930 20,620,218 99,497,376 4.8252 1.638 1.631 1.638 1.571 1.648 61,697,773 1.6127 -0.20%
2012-03-30 0 4.910 4.900 4.910 4.390 4.950 54,955,176 260,249,168 4.7357 1.641 1.638 1.641 1.467 1.654 164,431,432 1.5827 8.39%
2012-03-29 0 4.530 4.530 4.550 4.460 4.600 13,434,008 60,757,343 4.5227 1.514 1.514 1.521 1.491 1.537 40,195,908 1.5115 -1.95%
2012-03-28 0 4.620 4.610 4.620 4.570 4.650 25,215,697 116,251,838 4.6103 1.544 1.541 1.544 1.527 1.554 75,447,910 1.5408 -1.28%
2012-03-27 0 4.680 4.680 4.690 4.420 4.700 36,727,446 169,027,439 4.6022 1.564 1.564 1.567 1.477 1.571 109,892,225 1.5381 8.33%
2012-03-26 0 4.320 4.310 4.330 4.300 4.450 19,441,474 84,610,680 4.3521 1.444 1.440 1.447 1.437 1.487 58,170,852 1.4545 -2.26%
2012-03-23 0 4.420 4.410 4.420 4.380 4.530 11,783,000 52,284,463 4.4373 1.477 1.474 1.477 1.464 1.514 35,255,925 1.4830 -1.34%
2012-03-22 0 4.480 4.480 4.490 4.400 4.530 17,860,100 79,564,652 4.4549 1.497 1.497 1.501 1.471 1.514 53,439,221 1.4889 0.22%
2012-03-21 0 4.470 4.460 4.470 4.390 4.600 31,604,850 140,792,712 4.4548 1.494 1.491 1.494 1.467 1.537 94,564,900 1.4888 -2.19%
2012-03-20 0 4.570 4.560 4.570 4.550 4.850 29,937,000 138,834,480 4.6376 1.527 1.524 1.527 1.521 1.621 89,574,525 1.5499 -5.58%
2012-03-19 0 4.840 4.830 4.840 4.830 5.030 21,967,249 106,851,275 4.8641 1.618 1.614 1.618 1.614 1.681 65,728,226 1.6257 -2.81%
2012-03-16 0 4.980 4.970 4.980 4.950 5.120 24,756,298 123,901,361 5.0048 1.664 1.661 1.664 1.654 1.711 74,073,342 1.6727 -2.35%
2012-03-15 0 5.100 5.070 5.080 5.040 5.200 12,596,466 64,220,821 5.0983 1.704 1.694 1.698 1.684 1.738 37,689,897 1.7039 -1.73%
2012-03-14 0 5.190 5.180 5.190 5.110 5.320 33,168,800 173,314,685 5.2252 1.735 1.731 1.735 1.708 1.778 99,244,397 1.7463 1.76%
2012-03-13 0 5.100 5.080 5.090 5.030 5.130 13,049,385 66,471,900 5.0939 1.704 1.698 1.701 1.681 1.715 39,045,077 1.7024 1.19%
2012-03-12 0 5.040 5.020 5.030 4.970 5.140 13,472,725 67,680,396 5.0235 1.684 1.678 1.681 1.661 1.718 40,311,753 1.6789 -1.75%
2012-03-09 0 5.130 5.130 5.140 4.980 5.180 20,147,764 102,629,740 5.0939 1.715 1.715 1.718 1.664 1.731 60,284,143 1.7024 3.85%
2012-03-08 0 4.940 4.940 4.950 4.870 5.020 28,130,106 139,331,065 4.9531 1.651 1.651 1.654 1.628 1.678 84,168,116 1.6554 1.23%
2012-03-07 0 4.880 4.880 4.890 4.850 5.020 34,009,321 167,545,312 4.9265 1.631 1.631 1.634 1.621 1.678 101,759,320 1.6465 -2.98%
2012-03-06 0 5.030 5.020 5.030 5.010 5.280 30,906,999 157,929,391 5.1098 1.681 1.678 1.681 1.674 1.765 92,476,860 1.7078 -4.37%
2012-03-05 0 5.260 5.260 5.280 5.220 5.490 26,171,044 139,679,184 5.3372 1.758 1.758 1.765 1.745 1.835 78,306,405 1.7838 -1.68%
2012-03-02 0 5.350 5.350 5.360 5.110 5.360 34,672,000 181,544,942 5.2361 1.788 1.788 1.791 1.708 1.791 103,742,123 1.7500 5.31%
2012-03-01 0 5.080 5.070 5.080 5.020 5.210 24,985,750 127,911,542 5.1194 1.698 1.694 1.698 1.678 1.741 74,759,885 1.7110 0.20%
2012-02-29 0 5.070 5.050 5.080 5.020 5.210 21,138,500 107,811,091 5.1002 1.694 1.688 1.698 1.678 1.741 63,248,525 1.7046 -0.98%
2012-02-28 0 5.120 5.110 5.120 5.020 5.150 17,710,350 90,258,797 5.0964 1.711 1.708 1.711 1.678 1.721 52,991,154 1.7033 0.59%
2012-02-27 0 5.090 5.080 5.090 4.990 5.290 47,976,800 247,774,113 5.1645 1.701 1.698 1.701 1.668 1.768 143,551,427 1.7260 0.59%
2012-02-24 0 5.060 5.060 5.070 4.900 5.070 42,685,980 212,249,014 4.9723 1.691 1.691 1.694 1.638 1.694 127,720,760 1.6618 3.90%
2012-02-23 0 4.870 4.860 4.870 4.860 5.040 36,718,621 180,420,581 4.9136 1.628 1.624 1.628 1.624 1.684 109,865,819 1.6422 -4.13%
2012-02-22 0 5.080 5.070 5.080 4.950 5.150 21,649,354 109,859,291 5.0745 1.698 1.694 1.698 1.654 1.721 64,777,052 1.6960 1.20%
2012-02-21 0 5.020 5.020 5.030 4.920 5.200 27,647,250 138,817,161 5.0210 1.678 1.678 1.681 1.644 1.738 82,723,362 1.6781 -3.28%
2012-02-20 0 5.190 5.190 5.200 5.180 5.360 27,844,945 146,547,146 5.2630 1.735 1.735 1.738 1.731 1.791 83,314,885 1.7590 1.17%
2012-02-17 0 5.130 5.120 5.130 5.060 5.340 30,231,000 155,892,099 5.1567 1.715 1.711 1.715 1.691 1.785 90,454,203 1.7234 -1.54%
2012-02-16 0 5.210 5.200 5.210 5.200 5.390 21,018,363 110,698,573 5.2668 1.741 1.738 1.741 1.738 1.801 62,889,063 1.7602 -3.34%
2012-02-15 0 5.390 5.380 5.390 5.270 5.550 22,254,756 121,216,476 5.4468 1.801 1.798 1.801 1.761 1.855 66,588,476 1.8204 2.28%
2012-02-14 0 5.270 5.250 5.270 5.210 5.340 18,654,500 98,056,236 5.2564 1.761 1.755 1.761 1.741 1.785 55,816,146 1.7568 -0.75%
2012-02-13 0 5.310 5.300 5.310 5.080 5.400 32,156,103 167,918,874 5.2220 1.775 1.771 1.775 1.698 1.805 96,214,305 1.7453 1.72%
2012-02-10 0 5.220 5.210 5.220 5.150 5.550 35,224,706 188,254,613 5.3444 1.745 1.741 1.745 1.721 1.855 105,395,875 1.7862 -5.09%
2012-02-09 0 5.500 5.480 5.490 5.360 5.610 39,809,433 219,444,097 5.5124 1.838 1.831 1.835 1.791 1.875 119,113,841 1.8423 -0.90%
2012-02-08 0 5.550 5.550 5.560 5.100 5.570 47,133,004 253,005,184 5.3679 1.855 1.855 1.858 1.704 1.862 141,026,704 1.7940 5.51%
2012-02-07 0 5.260 5.250 5.260 5.140 5.360 50,987,829 267,328,387 5.2430 1.758 1.755 1.758 1.718 1.791 152,560,730 1.7523 1.94%
2012-02-06 0 5.160 5.150 5.160 4.970 5.180 61,356,356 312,758,497 5.0974 1.725 1.721 1.725 1.661 1.731 183,584,409 1.7036 4.88%
2012-02-03 0 4.920 4.910 4.920 4.590 4.920 67,383,354 324,298,561 4.8127 1.644 1.641 1.644 1.534 1.644 201,617,795 1.6085 5.35%
2012-02-02 0 4.670 4.660 4.670 4.570 4.880 54,573,169 256,047,062 4.6918 1.561 1.557 1.561 1.527 1.631 163,288,429 1.5681 -0.21%
2012-02-01 0 4.680 4.670 4.680 4.440 4.760 62,161,930 288,937,258 4.6481 1.564 1.561 1.564 1.484 1.591 185,994,767 1.5535 6.12%
2012-01-31 0 4.410 4.400 4.420 4.330 4.440 22,410,600 98,367,797 4.3893 1.474 1.471 1.477 1.447 1.484 67,054,777 1.4670 1.61%
2012-01-30 0 4.340 4.330 4.340 4.310 4.420 13,295,665 57,914,995 4.3559 1.450 1.447 1.450 1.440 1.477 39,781,971 1.4558 -3.12%
2012-01-27 0 4.480 4.470 4.480 4.300 4.480 12,475,665 55,043,765 4.4121 1.497 1.494 1.497 1.437 1.497 37,328,449 1.4746 0.22%
2012-01-26 0 4.470 4.460 4.470 4.400 4.540 11,397,511 50,916,563 4.4673 1.494 1.491 1.494 1.471 1.517 34,102,503 1.4930 1.13%
2012-01-20 0 4.420 4.430 4.440 4.360 4.490 19,890,207 87,677,869 4.4081 1.477 1.481 1.484 1.457 1.501 59,513,506 1.4732 0.68%
2012-01-19 0 4.390 4.380 4.390 4.300 4.450 28,031,318 122,581,677 4.3730 1.467 1.464 1.467 1.437 1.487 83,872,532 1.4615 -0.90%
2012-01-18 0 4.430 4.410 4.420 4.360 4.660 53,522,737 240,151,804 4.4869 1.481 1.474 1.477 1.457 1.557 160,145,430 1.4996 0.23%
2012-01-17 0 4.420 4.410 4.420 4.050 4.440 49,565,080 212,699,123 4.2913 1.477 1.474 1.477 1.354 1.484 148,303,721 1.4342 9.95%
2012-01-16 0 4.020 4.010 4.020 3.990 4.140 14,766,337 59,623,272 4.0378 1.344 1.340 1.344 1.334 1.384 44,182,370 1.3495 -3.83%
2012-01-13 0 4.180 4.170 4.180 4.020 4.200 24,094,162 99,270,560 4.1201 1.397 1.394 1.397 1.344 1.404 72,092,164 1.3770 3.98%
2012-01-12 0 4.020 4.000 4.020 3.930 4.100 14,971,975 60,136,018 4.0166 1.344 1.337 1.344 1.313 1.370 44,797,660 1.3424 -0.74%
2012-01-11 0 4.050 4.050 4.060 3.890 4.080 39,300,378 157,805,092 4.0154 1.354 1.354 1.357 1.300 1.364 117,590,697 1.3420 3.85%
2012-01-10 0 3.900 3.890 3.900 3.880 4.000 19,039,276 75,208,420 3.9502 1.303 1.300 1.303 1.297 1.337 56,967,435 1.3202 -0.26%
2012-01-09 0 3.910 3.910 3.920 3.710 3.930 14,788,350 56,568,968 3.8252 1.307 1.307 1.310 1.240 1.313 44,248,236 1.2784 3.71%
2012-01-06 0 3.770 3.780 3.790 3.750 3.900 19,199,650 72,873,723 3.7956 1.260 1.263 1.267 1.253 1.303 57,447,290 1.2685 -3.83%
2012-01-05 0 3.920 3.920 3.940 3.900 4.040 8,974,362 35,472,506 3.9526 1.310 1.310 1.317 1.303 1.350 26,852,197 1.3210 -1.75%
2012-01-04 0 3.990 3.990 4.000 3.900 4.030 19,120,916 76,239,833 3.9872 1.334 1.334 1.337 1.303 1.347 57,211,710 1.3326 1.79%
2012-01-03 0 3.920 3.910 3.920 3.870 3.970 11,505,963 45,091,484 3.9190 1.310 1.307 1.310 1.293 1.327 34,427,002 1.3098 2.62%
2011-12-30 0 3.820 3.820 3.830 3.810 3.930 5,874,501 22,678,238 3.8605 1.277 1.277 1.280 1.273 1.313 17,577,100 1.2902 -0.78%
2011-12-29 0 3.850 3.840 3.880 3.750 3.930 19,444,026 75,368,246 3.8762 1.287 1.283 1.297 1.253 1.313 58,178,488 1.2955 -0.26%
2011-12-28 0 3.860 3.850 3.860 3.750 3.930 19,813,641 76,244,753 3.8481 1.290 1.287 1.290 1.253 1.313 59,284,413 1.2861 1.58%
2011-12-23 0 3.800 3.770 3.810 3.760 3.860 18,134,345 68,898,252 3.7993 1.270 1.260 1.273 1.257 1.290 54,259,790 1.2698 2.43%
2011-12-22 0 3.710 3.710 3.730 3.700 3.770 7,983,643 29,801,370 3.7328 1.240 1.240 1.247 1.237 1.260 23,887,865 1.2476 -1.59%
2011-12-21 0 3.770 3.750 3.780 3.720 3.830 18,325,717 69,292,192 3.7811 1.260 1.253 1.263 1.243 1.280 54,832,395 1.2637 2.72%
2011-12-20 0 3.670 3.670 3.680 3.620 3.780 13,168,900 48,808,321 3.7063 1.227 1.227 1.230 1.210 1.263 39,402,678 1.2387 0.00%
2011-12-19 0 3.670 3.660 3.670 3.520 3.690 27,170,578 98,518,866 3.6259 1.227 1.223 1.227 1.176 1.233 81,297,111 1.2118 -0.81%
2011-12-16 0 3.700 3.660 3.670 3.650 3.800 98,522,998 365,661,462 3.7114 1.237 1.223 1.227 1.220 1.270 294,790,752 1.2404 2.21%
2011-12-15 0 3.620 3.620 3.630 3.600 3.800 31,152,779 113,761,734 3.6517 1.210 1.210 1.213 1.203 1.270 93,212,258 1.2205 -5.97%
2011-12-14 0 3.850 3.830 3.850 3.820 3.970 19,080,045 74,295,125 3.8939 1.287 1.280 1.287 1.277 1.327 57,089,420 1.3014 -3.27%
2011-12-13 0 3.980 3.970 3.980 3.900 4.060 26,017,940 103,461,091 3.9765 1.330 1.327 1.330 1.303 1.357 77,848,302 1.3290 -0.50%
2011-12-12 0 4.000 4.000 4.010 3.980 4.220 32,726,499 133,914,965 4.0919 1.337 1.337 1.340 1.330 1.410 97,920,987 1.3676 0.25%
2011-12-09 0 3.990 3.980 3.990 3.890 4.130 42,720,672 171,772,506 4.0208 1.334 1.330 1.334 1.300 1.380 127,824,562 1.3438 -2.92%
2011-12-08 0 4.110 4.100 4.110 3.800 4.140 72,841,592 291,372,859 4.0001 1.374 1.370 1.374 1.270 1.384 217,949,394 1.3369 5.38%
2011-12-07 0 3.900 3.890 3.900 3.510 3.930 56,425,466 210,732,817 3.7347 1.303 1.300 1.303 1.173 1.313 168,830,688 1.2482 11.43%
2011-12-06 0 3.500 3.500 3.510 3.500 3.660 18,681,200 66,067,633 3.5366 1.170 1.170 1.173 1.170 1.223 55,896,036 1.1820 -4.63%
2011-12-05 0 3.670 3.660 3.670 3.530 3.710 18,577,550 67,504,839 3.6337 1.227 1.223 1.227 1.180 1.240 55,585,904 1.2144 1.94%
2011-12-02 0 3.600 3.590 3.600 3.550 3.680 20,318,326 73,342,460 3.6097 1.203 1.200 1.203 1.186 1.230 60,794,482 1.2064 -1.10%
2011-12-01 0 3.640 3.620 3.630 3.510 3.740 41,632,327 150,755,769 3.6211 1.217 1.210 1.213 1.173 1.250 124,568,124 1.2102 10.64%
2011-11-30 0 3.290 3.270 3.290 3.230 3.430 15,571,624 51,221,312 3.2894 1.100 1.093 1.100 1.080 1.146 46,591,870 1.0994 -2.37%
2011-11-29 0 3.370 3.360 3.370 3.350 3.490 13,476,500 46,000,005 3.4133 1.126 1.123 1.126 1.120 1.166 40,323,048 1.1408 -1.46%
2011-11-28 0 3.420 3.400 3.420 3.310 3.440 17,177,100 58,183,549 3.3873 1.143 1.136 1.143 1.106 1.150 51,395,617 1.1321 4.59%
2011-11-25 0 3.270 3.260 3.270 3.220 3.360 11,292,254 36,955,450 3.2726 1.093 1.090 1.093 1.076 1.123 33,787,563 1.0938 -0.61%
2011-11-24 0 3.290 3.280 3.290 3.250 3.430 18,817,550 62,268,604 3.3091 1.100 1.096 1.100 1.086 1.146 56,304,008 1.1059 -0.60%
2011-11-23 0 3.310 3.300 3.310 3.280 3.380 13,553,846 44,747,714 3.3015 1.106 1.103 1.106 1.096 1.130 40,554,475 1.1034 -3.50%
2011-11-22 0 3.430 3.420 3.430 3.380 3.530 14,821,406 50,810,959 3.4282 1.146 1.143 1.146 1.130 1.180 44,347,142 1.1458 -2.28%
2011-11-21 0 3.510 3.500 3.510 3.500 3.730 10,217,000 36,233,290 3.5464 1.173 1.170 1.173 1.170 1.247 30,570,295 1.1852 -5.14%
2011-11-18 0 3.700 3.710 3.720 3.660 3.730 8,767,500 32,467,192 3.7031 1.237 1.240 1.243 1.223 1.247 26,233,245 1.2376 -2.37%
2011-11-17 0 3.790 3.780 3.820 3.720 3.850 8,619,900 32,629,525 3.7854 1.267 1.263 1.277 1.243 1.287 25,791,611 1.2651 -0.79%
2011-11-16 0 3.820 3.800 3.830 3.800 3.960 11,446,719 44,018,662 3.8455 1.277 1.270 1.280 1.270 1.323 34,249,738 1.2852 -3.54%
2011-11-15 0 3.960 3.940 3.950 3.920 4.040 4,778,859 18,947,988 3.9650 1.323 1.317 1.320 1.310 1.350 14,298,828 1.3251 -1.98%
2011-11-14 0 4.040 4.040 4.050 4.000 4.060 7,750,600 31,206,606 4.0263 1.350 1.350 1.354 1.337 1.357 23,190,577 1.3457 3.86%
2011-11-11 0 3.890 3.880 3.890 3.880 3.990 8,686,272 34,014,516 3.9159 1.300 1.297 1.300 1.297 1.334 25,990,202 1.3087 -0.77%
2011-11-10 0 3.920 3.910 3.930 3.880 4.020 13,963,314 55,016,301 3.9401 1.310 1.307 1.313 1.297 1.344 41,779,645 1.3168 -5.77%
2011-11-09 0 4.160 4.150 4.160 4.080 4.230 16,960,170 70,487,487 4.1561 1.390 1.387 1.390 1.364 1.414 50,746,540 1.3890 2.72%
2011-11-08 0 4.050 4.040 4.060 4.030 4.190 9,726,830 39,846,174 4.0965 1.354 1.350 1.357 1.347 1.400 29,103,657 1.3691 -0.98%
2011-11-07 0 4.090 4.080 4.110 4.010 4.210 13,558,046 55,612,268 4.1018 1.367 1.364 1.374 1.340 1.407 40,567,042 1.3709 -0.49%
2011-11-04 0 4.110 4.100 4.120 3.980 4.120 27,260,440 110,479,161 4.0527 1.374 1.370 1.377 1.330 1.377 81,565,987 1.3545 6.48%
2011-11-03 0 3.860 3.860 3.890 3.800 4.030 22,342,034 87,219,660 3.9038 1.290 1.290 1.300 1.270 1.347 66,849,620 1.3047 -4.46%
2011-11-02 0 4.040 4.030 4.040 3.590 4.050 26,741,376 103,347,921 3.8647 1.350 1.347 1.350 1.200 1.354 80,012,895 1.2916 7.16%
2011-11-01 0 3.770 3.770 3.780 3.750 4.030 38,933,530 151,913,026 3.9019 1.260 1.260 1.263 1.253 1.347 116,493,051 1.3041 -8.94%
2011-10-31 0 4.140 4.120 4.130 4.100 4.360 21,605,690 90,483,208 4.1879 1.384 1.377 1.380 1.370 1.457 64,646,405 1.3997 -2.82%
2011-10-28 0 4.260 4.250 4.270 4.210 4.700 44,152,556 193,522,627 4.3830 1.424 1.420 1.427 1.407 1.571 132,108,903 1.4649 -3.84%
2011-10-27 0 4.430 4.420 4.430 4.170 4.460 38,936,426 170,739,542 4.3851 1.481 1.477 1.481 1.394 1.491 116,501,716 1.4656 3.75%
2011-10-26 0 4.270 4.270 4.290 4.040 4.290 24,139,500 100,710,455 4.1720 1.427 1.427 1.434 1.350 1.434 72,227,820 1.3943 0.71%
2011-10-25 0 4.240 4.230 4.240 4.160 4.340 22,742,148 96,508,361 4.2436 1.417 1.414 1.417 1.390 1.450 68,046,802 1.4183 0.00%
2011-10-24 0 4.240 4.230 4.240 4.040 4.390 28,324,785 119,987,124 4.2361 1.417 1.414 1.417 1.350 1.467 84,750,615 1.4158 8.72%
2011-10-21 0 3.900 3.900 3.910 3.730 3.980 14,417,667 56,008,152 3.8847 1.303 1.303 1.307 1.247 1.330 43,139,115 1.2983 4.28%
2011-10-20 0 3.740 3.710 3.750 3.650 3.890 18,828,400 70,540,938 3.7465 1.250 1.240 1.253 1.220 1.300 56,336,473 1.2521 -1.06%
2011-10-19 0 3.780 3.770 3.780 3.720 4.050 18,122,500 70,596,955 3.8955 1.263 1.260 1.263 1.243 1.354 54,224,349 1.3019 -1.31%
2011-10-18 0 3.830 3.810 3.820 3.760 4.140 23,619,225 92,382,136 3.9113 1.280 1.273 1.277 1.257 1.384 70,671,105 1.3072 -11.34%
2011-10-17 0 4.320 4.310 4.320 4.170 4.450 20,200,811 87,670,226 4.3399 1.444 1.440 1.444 1.394 1.487 60,442,865 1.4505 3.85%
2011-10-14 0 4.160 4.160 4.170 4.070 4.350 24,855,598 104,114,964 4.1888 1.390 1.390 1.394 1.360 1.454 74,370,457 1.4000 -6.73%
2011-10-13 0 4.460 4.470 4.480 3.880 4.490 79,644,791 335,204,842 4.2087 1.491 1.494 1.497 1.297 1.501 238,305,252 1.4066 17.68%
2011-10-12 0 3.790 3.790 3.800 3.400 3.860 41,739,126 152,634,768 3.6569 1.267 1.267 1.270 1.136 1.290 124,887,677 1.2222 10.17%
2011-10-11 0 3.440 3.430 3.440 3.330 3.550 43,994,368 152,466,121 3.4656 1.150 1.146 1.150 1.113 1.186 131,635,589 1.1582 9.90%
2011-10-10 0 3.130 3.120 3.130 3.010 3.260 12,071,149 37,344,731 3.0937 1.046 1.043 1.046 1.006 1.090 36,118,096 1.0340 -1.57%
2011-10-07 0 3.180 3.170 3.180 3.040 3.190 30,867,040 96,642,802 3.1309 1.063 1.059 1.063 1.016 1.066 92,357,298 1.0464 7.80%
2011-10-06 0 2.950 2.960 2.980 2.920 3.050 14,390,815 42,855,103 2.9779 0.986 0.989 0.996 0.976 1.019 43,058,771 0.9953 3.87%
2011-10-04 0 2.840 2.830 2.850 2.800 3.030 20,080,616 58,601,948 2.9183 0.949 0.946 0.953 0.936 1.013 60,083,229 0.9753 -5.96%
2011-10-03 0 3.020 3.020 3.030 3.000 3.200 19,698,351 59,850,155 3.0383 1.009 1.009 1.013 1.003 1.069 58,939,454 1.0155 -6.79%
2011-09-30 0 3.240 3.210 3.250 3.170 3.380 22,233,550 71,887,019 3.2333 1.083 1.073 1.086 1.059 1.130 66,525,025 1.0806 -2.70%
2011-09-28 0 3.330 3.330 3.340 3.200 3.350 28,766,906 93,962,232 3.2663 1.113 1.113 1.116 1.069 1.120 86,073,486 1.0917 2.46%
2011-09-27 0 3.250 3.250 3.260 3.120 3.310 15,416,515 49,540,460 3.2135 1.086 1.086 1.090 1.043 1.106 46,127,769 1.0740 5.18%
2011-09-26 0 3.090 3.080 3.090 2.910 3.230 25,519,730 77,761,802 3.0471 1.033 1.029 1.033 0.973 1.080 76,357,607 1.0184 -4.04%
2011-09-23 0 3.220 3.210 3.220 3.010 3.240 24,984,537 78,257,905 3.1323 1.076 1.073 1.076 1.006 1.083 74,756,256 1.0468 -1.23%
2011-09-22 0 3.260 3.220 3.260 3.170 3.310 19,881,730 64,166,222 3.2274 1.090 1.076 1.090 1.059 1.106 59,488,142 1.0786 -3.26%
2011-09-21 0 3.370 3.370 3.380 3.310 3.440 12,895,673 43,379,013 3.3638 1.126 1.126 1.130 1.106 1.150 38,585,155 1.1242 -0.88%
2011-09-20 0 3.400 3.410 3.420 3.370 3.650 26,698,918 91,782,815 3.4377 1.136 1.140 1.143 1.126 1.220 79,885,857 1.1489 -6.08%
2011-09-19 0 3.620 3.610 3.620 3.560 3.790 11,756,479 42,806,001 3.6411 1.210 1.207 1.210 1.190 1.267 35,176,572 1.2169 -4.49%
2011-09-16 0 3.790 3.780 3.790 3.710 3.860 18,766,004 71,261,492 3.7974 1.267 1.263 1.267 1.240 1.290 56,149,778 1.2691 3.84%
2011-09-15 0 3.650 3.630 3.670 3.610 3.730 15,391,322 56,367,952 3.6623 1.220 1.213 1.227 1.207 1.247 46,052,389 1.2240 0.55%
2011-09-14 0 3.630 3.620 3.640 3.580 3.750 20,731,902 75,672,200 3.6500 1.213 1.210 1.217 1.196 1.253 62,031,943 1.2199 -3.20%
2011-09-12 0 3.750 3.740 3.750 3.730 3.850 13,027,630 49,125,407 3.7709 1.253 1.250 1.253 1.247 1.287 38,979,984 1.2603 -4.58%
2011-09-09 0 3.930 3.920 3.930 3.850 4.020 10,733,100 42,313,415 3.9423 1.313 1.310 1.313 1.287 1.344 32,114,518 1.3176 -0.25%
2011-09-08 0 3.940 3.930 3.950 3.930 4.090 13,746,201 54,748,516 3.9828 1.317 1.313 1.320 1.313 1.367 41,130,021 1.3311 -2.23%
2011-09-07 0 4.030 4.030 4.040 3.980 4.080 9,283,071 37,404,903 4.0294 1.347 1.347 1.350 1.330 1.364 27,775,885 1.3467 1.26%
2011-09-06 0 3.980 3.960 3.970 3.870 4.050 18,130,175 71,580,182 3.9481 1.330 1.323 1.327 1.293 1.354 54,247,313 1.3195 -0.25%
2011-09-05 0 3.990 3.980 3.990 3.960 4.220 22,503,489 90,843,666 4.0369 1.334 1.330 1.334 1.323 1.410 67,332,710 1.3492 -5.45%
2011-09-02 0 4.220 4.210 4.220 4.200 4.340 11,537,199 49,103,688 4.2561 1.410 1.407 1.410 1.404 1.450 34,520,464 1.4225 -3.21%
2011-09-01 0 4.360 4.360 4.370 4.350 4.630 26,833,484 120,071,558 4.4747 1.457 1.457 1.461 1.454 1.547 80,288,492 1.4955 -0.46%
2011-08-31 0 4.380 4.370 4.380 4.240 4.400 12,297,219 53,302,502 4.3345 1.464 1.461 1.464 1.417 1.471 36,794,520 1.4487 1.62%
2011-08-30 0 4.310 4.300 4.320 4.230 4.430 16,822,120 73,029,106 4.3413 1.440 1.437 1.444 1.414 1.481 50,333,481 1.4509 2.13%
2011-08-29 0 4.220 4.220 4.230 4.200 4.280 11,687,390 49,486,409 4.2342 1.410 1.410 1.414 1.404 1.430 34,969,850 1.4151 1.93%
2011-08-26 0 4.140 4.130 4.140 4.040 4.240 18,821,500 78,102,555 4.1496 1.384 1.380 1.384 1.350 1.417 56,315,827 1.3869 -0.96%
2011-08-25 0 4.180 4.160 4.170 4.130 4.290 14,270,493 60,075,551 4.2098 1.397 1.390 1.394 1.380 1.434 42,698,755 1.4070 3.47%
2011-08-24 0 4.040 4.020 4.030 4.020 4.400 28,320,569 117,768,569 4.1584 1.350 1.344 1.347 1.344 1.471 84,738,000 1.3898 -7.76%
2011-08-23 0 4.380 4.370 4.390 4.060 4.390 21,210,768 90,441,128 4.2639 1.464 1.461 1.467 1.357 1.467 63,464,758 1.4251 6.83%
2011-08-22 0 4.100 4.090 4.100 4.020 4.320 17,517,020 72,259,945 4.1251 1.370 1.367 1.370 1.344 1.444 52,412,691 1.3787 -2.61%
2011-08-19 0 4.210 4.210 4.220 4.150 4.400 27,300,700 116,319,069 4.2607 1.407 1.407 1.410 1.387 1.471 81,686,449 1.4240 -7.06%
2011-08-18 0 4.530 4.530 4.550 4.300 4.650 43,458,710 197,707,443 4.5493 1.514 1.514 1.521 1.437 1.554 130,032,846 1.5204 4.14%
2011-08-17 0 4.350 4.330 4.350 4.250 4.480 25,454,030 111,860,460 4.3946 1.454 1.447 1.454 1.420 1.497 76,161,026 1.4687 3.08%
2011-08-16 0 4.220 4.220 4.230 4.160 4.370 26,264,745 112,495,370 4.2831 1.410 1.410 1.414 1.390 1.461 78,586,767 1.4315 1.69%
2011-08-15 0 4.150 4.150 4.170 4.110 4.250 17,679,080 73,874,310 4.1786 1.387 1.387 1.394 1.374 1.420 52,897,591 1.3966 2.22%
2011-08-12 0 4.060 4.060 4.070 4.010 4.190 37,670,678 154,421,005 4.0992 1.357 1.357 1.360 1.340 1.400 112,714,470 1.3700 1.00%
2011-08-11 0 4.020 3.990 4.010 3.810 4.100 53,123,305 211,618,683 3.9835 1.344 1.334 1.340 1.273 1.370 158,950,289 1.3314 1.52%
2011-08-10 0 3.960 3.960 3.970 3.960 4.330 32,173,103 131,344,707 4.0824 1.323 1.323 1.327 1.323 1.447 96,265,171 1.3644 -4.35%
2011-08-09 0 4.140 4.120 4.130 3.900 4.350 55,820,985 230,105,938 4.1222 1.384 1.377 1.380 1.303 1.454 167,022,020 1.3777 -5.26%
2011-08-08 0 4.370 4.350 4.360 4.240 4.490 30,823,084 133,645,045 4.3359 1.461 1.454 1.457 1.417 1.501 92,225,778 1.4491 -4.17%
2011-08-05 0 4.560 4.540 4.550 4.450 4.590 39,239,858 177,214,274 4.5162 1.524 1.517 1.521 1.487 1.534 117,409,615 1.5094 -5.79%
2011-08-04 0 4.840 4.830 4.840 4.780 4.960 21,857,770 105,828,269 4.8417 1.618 1.614 1.618 1.598 1.658 65,400,654 1.6182 -1.22%
2011-08-03 0 4.900 4.900 4.910 4.790 5.070 48,660,151 238,172,594 4.8946 1.638 1.638 1.641 1.601 1.694 145,596,082 1.6358 -5.22%
2011-08-02 0 5.170 5.170 5.180 5.170 5.480 25,810,222 135,205,622 5.2385 1.728 1.728 1.731 1.728 1.831 77,226,789 1.7508 -5.66%
2011-08-01 0 5.480 5.470 5.500 5.420 5.600 16,775,539 92,289,505 5.5014 1.831 1.828 1.838 1.811 1.872 50,194,106 1.8387 0.55%
2011-07-29 0 5.450 5.440 5.480 5.390 5.500 14,395,000 78,368,140 5.4441 1.821 1.818 1.831 1.801 1.838 43,071,293 1.8195 -0.91%
2011-07-28 0 5.500 5.480 5.490 5.420 5.590 26,539,884 145,266,528 5.4735 1.838 1.831 1.835 1.811 1.868 79,410,011 1.8293 -3.68%
2011-07-27 0 5.710 5.670 5.710 5.580 5.760 12,913,770 73,593,654 5.6989 1.908 1.895 1.908 1.865 1.925 38,639,303 1.9046 0.53%
2011-07-26 0 5.680 5.650 5.680 5.540 5.720 17,869,934 100,911,031 5.6470 1.898 1.888 1.898 1.852 1.912 53,468,646 1.8873 1.43%
2011-07-25 0 5.600 5.590 5.600 5.560 5.780 18,691,421 105,522,408 5.6455 1.872 1.868 1.872 1.858 1.932 55,926,618 1.8868 -3.95%
2011-07-22 0 5.830 5.810 5.840 5.380 5.850 40,605,875 230,011,861 5.6645 1.948 1.942 1.952 1.798 1.955 121,496,876 1.8932 9.18%
2011-07-21 0 5.340 5.330 5.340 5.290 5.390 12,576,890 66,922,250 5.3210 1.785 1.781 1.785 1.768 1.801 37,631,324 1.7784 0.19%
2011-07-20 0 5.330 5.320 5.330 5.300 5.430 11,177,850 59,748,629 5.3453 1.781 1.778 1.781 1.771 1.815 33,445,255 1.7865 1.33%
2011-07-19 0 5.260 5.250 5.260 5.160 5.330 17,507,614 91,172,109 5.2076 1.758 1.755 1.758 1.725 1.781 52,384,548 1.7404 -1.68%
2011-07-18 0 5.350 5.330 5.340 5.290 5.510 15,407,250 82,598,784 5.3610 1.788 1.781 1.785 1.768 1.842 46,100,047 1.7917 -2.37%
2011-07-15 0 5.480 5.470 5.480 5.470 5.600 13,519,000 74,385,315 5.5023 1.831 1.828 1.831 1.828 1.872 40,450,212 1.8389 -1.62%
2011-07-14 0 5.570 5.560 5.580 5.500 5.640 12,810,574 71,022,047 5.5440 1.862 1.858 1.865 1.838 1.885 38,330,530 1.8529 -0.89%
2011-07-13 0 5.620 5.610 5.620 5.560 5.670 11,401,187 64,125,503 5.6245 1.878 1.875 1.878 1.858 1.895 34,113,502 1.8798 0.54%
2011-07-12 0 5.590 5.580 5.590 5.550 5.710 16,983,401 95,095,108 5.5993 1.868 1.865 1.868 1.855 1.908 50,816,050 1.8714 -3.29%
2011-07-11 0 5.780 5.780 5.790 5.700 5.920 12,194,750 70,558,817 5.7860 1.932 1.932 1.935 1.905 1.979 36,487,923 1.9338 -2.53%
2011-07-08 0 5.930 5.930 5.940 5.850 5.990 10,832,825 63,996,385 5.9076 1.982 1.982 1.985 1.955 2.002 32,412,906 1.9744 0.85%
2011-07-07 0 5.880 5.870 5.880 5.860 6.000 12,201,000 72,189,405 5.9167 1.965 1.962 1.965 1.958 2.005 36,506,623 1.9774 -0.68%
2011-07-06 0 5.920 5.910 5.920 5.870 6.140 22,611,119 134,571,976 5.9516 1.979 1.975 1.979 1.962 2.052 67,654,750 1.9891 -2.95%
2011-07-05 0 6.100 6.090 6.100 6.060 6.170 13,980,311 85,185,773 6.0933 2.039 2.035 2.039 2.025 2.062 41,830,501 2.0365 -0.81%
2011-07-04 0 6.150 6.140 6.150 6.100 6.190 14,058,173 86,399,060 6.1458 2.055 2.052 2.055 2.039 2.069 42,063,472 2.0540 1.15%
2011-06-30 0 6.080 6.080 6.090 6.040 6.180 13,446,563 82,088,268 6.1048 2.032 2.032 2.035 2.019 2.065 40,233,473 2.0403 0.33%
2011-06-29 0 6.060 6.050 6.060 6.010 6.200 7,328,497 44,425,682 6.0620 2.025 2.022 2.025 2.009 2.072 21,927,603 2.0260 -1.14%
2011-06-28 0 6.130 6.110 6.150 6.090 6.180 9,731,582 59,692,330 6.1339 2.049 2.042 2.055 2.035 2.065 29,117,875 2.0500 0.99%
2011-06-27 0 6.070 6.060 6.070 5.950 6.100 11,153,552 67,266,456 6.0309 2.029 2.025 2.029 1.989 2.039 33,372,553 2.0156 -0.82%
2011-06-24 0 6.120 6.110 6.120 5.820 6.150 22,272,988 134,398,078 6.0341 2.045 2.042 2.045 1.945 2.055 66,643,028 2.0167 6.25%
2011-06-23 0 5.760 5.750 5.760 5.750 5.960 11,169,600 64,930,370 5.8131 1.925 1.922 1.925 1.922 1.992 33,420,570 1.9428 -2.37%
2011-06-22 0 5.900 5.900 5.910 5.900 6.070 11,138,500 66,415,125 5.9627 1.972 1.972 1.975 1.972 2.029 33,327,516 1.9928 -0.51%
2011-06-21 0 5.930 5.930 5.940 5.870 5.980 17,828,800 105,692,758 5.9282 1.982 1.982 1.985 1.962 1.999 53,345,569 1.9813 1.72%
2011-06-20 0 5.830 5.830 5.840 5.790 5.920 17,534,000 102,699,588 5.8572 1.948 1.948 1.952 1.935 1.979 52,463,497 1.9575 0.87%
2011-06-17 0 5.780 5.770 5.800 5.690 5.890 25,515,000 148,216,600 5.8090 1.932 1.928 1.938 1.902 1.969 76,343,455 1.9414 0.83%
2011-06-16 0 5.840 5.840 5.850 5.700 6.080 58,415,607 340,602,258 5.8307 1.916 1.916 1.919 1.870 1.995 178,066,200 1.9128 -6.11%
2011-06-15 0 6.220 6.200 6.210 6.120 6.510 25,572,094 159,808,378 6.2493 2.041 2.034 2.037 2.008 2.136 77,950,497 2.0501 -3.72%
2011-06-14 0 6.460 6.450 6.460 6.300 6.530 8,966,742 57,650,459 6.4294 2.119 2.116 2.119 2.067 2.142 27,332,998 2.1092 0.78%
2011-06-13 0 6.410 6.410 6.420 6.310 6.530 14,255,737 91,189,071 6.3967 2.103 2.103 2.106 2.070 2.142 43,455,252 2.0985 -1.69%
2011-06-10 0 6.520 6.510 6.530 6.500 6.620 10,189,876 66,725,406 6.5482 2.139 2.136 2.142 2.132 2.172 31,061,434 2.1482 -0.76%
2011-06-09 0 6.570 6.550 6.600 6.500 6.700 18,279,384 119,735,317 6.5503 2.155 2.149 2.165 2.132 2.198 55,720,391 2.1489 -2.09%
2011-06-08 0 6.710 6.700 6.710 6.690 6.840 14,598,000 98,047,375 6.7165 2.201 2.198 2.201 2.195 2.244 44,498,560 2.2034 -1.47%
2011-06-07 0 6.810 6.810 6.820 6.750 6.900 12,782,407 86,969,662 6.8039 2.234 2.234 2.237 2.214 2.264 38,964,153 2.2320 -1.45%
2011-06-03 0 6.910 6.900 6.910 6.880 7.000 9,958,716 68,856,199 6.9142 2.267 2.264 2.267 2.257 2.296 30,356,797 2.2682 -1.14%
2011-06-02 0 6.990 6.990 7.000 6.970 7.040 8,840,897 61,908,257 7.0025 2.293 2.293 2.296 2.287 2.310 26,949,389 2.2972 -2.51%
2011-06-01 0 7.170 7.170 7.190 7.110 7.240 13,371,229 96,057,450 7.1839 2.352 2.352 2.359 2.332 2.375 40,759,038 2.3567 0.14%
2011-05-31 0 7.160 7.150 7.190 6.990 7.190 11,624,622 82,872,168 7.1290 2.349 2.346 2.359 2.293 2.359 35,434,918 2.3387 1.70%
2011-05-30 0 7.040 7.010 7.040 6.980 7.140 5,871,400 41,158,339 7.0100 2.310 2.300 2.310 2.290 2.342 17,897,578 2.2997 -0.28%
2011-05-27 0 7.060 7.040 7.070 6.940 7.130 11,300,021 79,605,088 7.0447 2.316 2.310 2.319 2.277 2.339 34,445,449 2.3110 1.15%
2011-05-26 0 6.980 6.970 6.990 6.870 7.000 6,458,500 44,786,255 6.9345 2.290 2.287 2.293 2.254 2.296 19,687,214 2.2749 0.43%
2011-05-25 0 6.950 6.950 6.960 6.860 7.000 9,852,420 68,015,019 6.9034 2.280 2.280 2.283 2.250 2.296 30,032,779 2.2647 -0.86%
2011-05-24 0 7.010 7.000 7.050 6.970 7.050 4,061,388 28,454,380 7.0061 2.300 2.296 2.313 2.287 2.313 12,380,183 2.2984 -0.14%
2011-05-23 0 7.020 7.010 7.020 7.000 7.160 11,809,422 83,023,810 7.0303 2.303 2.300 2.303 2.296 2.349 35,998,238 2.3063 -2.77%
2011-05-20 0 7.220 7.190 7.210 7.060 7.230 11,288,775 80,876,290 7.1643 2.369 2.359 2.365 2.316 2.372 34,411,168 2.3503 1.12%
2011-05-19 0 7.140 7.130 7.140 7.080 7.240 7,879,500 56,412,028 7.1593 2.342 2.339 2.342 2.323 2.375 24,018,797 2.3487 -0.14%
2011-05-18 0 7.150 7.120 7.150 7.020 7.170 11,526,900 81,966,249 7.1109 2.346 2.336 2.346 2.303 2.352 35,137,036 2.3328 1.85%
2011-05-17 0 7.020 7.020 7.030 6.950 7.090 9,139,950 64,066,189 7.0095 2.303 2.303 2.306 2.280 2.326 27,860,982 2.2995 0.29%
2011-05-16 0 7.000 7.000 7.010 6.980 7.080 19,385,062 135,772,894 7.0040 2.296 2.296 2.300 2.290 2.323 59,090,789 2.2977 -1.69%
2011-05-13 0 7.120 7.120 7.130 7.060 7.210 13,213,650 93,798,051 7.0986 2.336 2.336 2.339 2.316 2.365 40,278,695 2.3287 -0.14%
2011-05-12 0 7.130 7.120 7.130 7.120 7.230 12,775,226 91,595,234 7.1698 2.339 2.336 2.339 2.336 2.372 38,942,263 2.3521 -2.06%
2011-05-11 0 7.280 7.270 7.290 7.230 7.370 9,440,958 68,863,106 7.2941 2.388 2.385 2.392 2.372 2.418 28,778,534 2.3929 0.14%
2011-05-09 0 7.270 7.260 7.270 7.230 7.330 8,877,525 64,630,400 7.2802 2.385 2.382 2.385 2.372 2.405 27,061,041 2.3883 0.14%
2011-05-06 0 7.260 7.260 7.270 7.030 7.380 27,586,170 200,455,322 7.2665 2.382 2.382 2.385 2.306 2.421 84,089,933 2.3838 2.11%
2011-05-05 0 7.110 7.100 7.110 7.090 7.210 16,268,997 116,013,087 7.1309 2.332 2.329 2.332 2.326 2.365 49,592,200 2.3393 -1.25%
2011-05-04 0 7.200 7.190 7.200 7.170 7.310 21,613,676 155,597,244 7.1990 2.362 2.359 2.362 2.352 2.398 65,884,193 2.3617 -1.64%
2011-05-03 0 7.320 7.320 7.330 7.280 7.460 38,381,548 281,498,466 7.3342 2.401 2.401 2.405 2.388 2.447 116,997,096 2.4060 -1.88%
2011-04-29 0 7.460 7.450 7.460 7.410 7.610 30,140,924 225,171,322 7.4706 2.447 2.444 2.447 2.431 2.497 91,877,498 2.4508 -3.12%
2011-04-28 0 7.700 7.680 7.690 7.680 7.830 11,160,902 86,331,608 7.7352 2.526 2.519 2.523 2.519 2.569 34,021,377 2.5376 -0.65%
2011-04-27 0 7.750 7.760 7.780 7.740 7.920 20,403,868 158,752,054 7.7805 2.542 2.546 2.552 2.539 2.598 62,196,379 2.5524 -1.27%
2011-04-26 0 7.850 7.840 7.870 7.800 7.950 13,364,500 104,752,800 7.8381 2.575 2.572 2.582 2.559 2.608 40,738,526 2.5713 -0.51%
2011-04-21 0 7.890 7.900 7.910 7.870 8.020 20,343,689 161,298,589 7.9287 2.588 2.592 2.595 2.582 2.631 62,012,938 2.6010 -0.75%
2011-04-20 0 7.950 7.910 7.960 7.900 8.000 10,876,432 86,316,370 7.9361 2.608 2.595 2.611 2.592 2.624 33,154,238 2.6035 0.63%
2011-04-19 0 7.900 7.890 7.900 7.850 7.940 16,495,589 129,980,440 7.8797 2.592 2.588 2.592 2.575 2.605 50,282,912 2.5850 -0.75%
2011-04-18 0 7.960 7.960 7.980 7.950 8.100 10,966,005 87,884,621 8.0143 2.611 2.611 2.618 2.608 2.657 33,427,280 2.6291 -0.87%
2011-04-15 0 8.030 8.030 8.040 7.970 8.130 17,091,500 137,073,126 8.0200 2.634 2.634 2.638 2.615 2.667 52,099,406 2.6310 -0.12%
2011-04-14 0 8.040 8.030 8.040 7.970 8.100 19,862,514 159,637,052 8.0371 2.638 2.634 2.638 2.615 2.657 60,546,189 2.6366 -1.35%
2011-04-13 0 8.150 8.140 8.150 7.900 8.150 30,580,544 247,116,594 8.0808 2.674 2.670 2.674 2.592 2.674 93,217,575 2.6510 3.03%
2011-04-12 0 7.910 7.910 7.920 7.880 7.990 27,495,524 217,652,117 7.9159 2.595 2.595 2.598 2.585 2.621 83,813,620 2.5969 -2.10%
2011-04-11 0 8.080 8.080 8.090 8.050 8.160 17,599,044 142,619,121 8.1038 2.651 2.651 2.654 2.641 2.677 53,646,535 2.6585 -0.62%
2011-04-08 0 8.130 8.130 8.140 8.010 8.140 10,544,612 85,022,199 8.0631 2.667 2.667 2.670 2.628 2.670 32,142,763 2.6451 0.87%
2011-04-07 0 8.060 8.050 8.070 8.030 8.110 10,405,433 83,904,281 8.0635 2.644 2.641 2.647 2.634 2.661 31,718,508 2.6453 -0.37%
2011-04-06 0 8.090 8.070 8.090 8.030 8.180 18,640,176 150,635,232 8.0812 2.654 2.647 2.654 2.634 2.683 56,820,180 2.6511 -0.74%
2011-04-04 0 8.150 8.140 8.150 7.970 8.150 19,681,868 159,230,127 8.0902 2.674 2.670 2.674 2.615 2.674 59,995,532 2.6540 2.26%
2011-04-01 0 7.970 7.950 7.980 7.860 8.000 31,672,264 250,407,702 7.9062 2.615 2.608 2.618 2.579 2.624 96,545,426 2.5937 0.13%
2011-03-31 0 7.960 7.940 7.970 7.920 8.070 27,381,107 218,174,004 7.9680 2.611 2.605 2.615 2.598 2.647 83,464,846 2.6140 -0.50%
2011-03-30 0 8.000 7.990 8.000 7.980 8.180 25,067,365 201,553,654 8.0405 2.624 2.621 2.624 2.618 2.683 76,411,950 2.6377 -1.11%
2011-03-29 0 8.090 8.080 8.090 8.040 8.150 7,080,200 57,328,846 8.0971 2.654 2.651 2.654 2.638 2.674 21,582,320 2.6563 0.25%
2011-03-28 0 8.070 8.070 8.080 8.070 8.180 10,152,980 82,523,060 8.1280 2.647 2.647 2.651 2.647 2.683 30,948,965 2.6664 -0.49%
2011-03-25 0 8.110 8.090 8.110 8.010 8.140 10,147,532 81,919,514 8.0729 2.661 2.654 2.661 2.628 2.670 30,932,358 2.6483 1.25%
2011-03-24 0 8.010 8.010 8.020 8.010 8.150 11,995,963 96,809,989 8.0702 2.628 2.628 2.631 2.628 2.674 36,566,864 2.6475 0.00%
2011-03-23 0 8.010 8.000 8.010 7.960 8.070 15,618,589 124,993,109 8.0028 2.628 2.624 2.628 2.611 2.647 47,609,585 2.6254 -0.99%
2011-03-22 0 8.090 8.080 8.090 8.000 8.100 8,178,048 66,041,116 8.0754 2.654 2.651 2.654 2.624 2.657 24,928,850 2.6492 1.00%
2011-03-21 0 8.010 8.000 8.010 7.840 8.020 14,158,789 112,586,930 7.9517 2.628 2.624 2.628 2.572 2.631 43,159,729 2.6086 3.22%
2011-03-18 0 7.760 7.770 7.780 7.730 7.950 20,309,784 159,320,467 7.8445 2.546 2.549 2.552 2.536 2.608 61,909,586 2.5734 -0.26%
2011-03-17 0 7.780 7.780 7.790 7.750 8.000 30,491,016 238,444,588 7.8202 2.552 2.552 2.556 2.542 2.624 92,944,670 2.5654 -3.35%
2011-03-16 0 8.050 8.040 8.050 8.040 8.190 11,753,958 95,300,669 8.1080 2.641 2.638 2.641 2.638 2.687 35,829,169 2.6599 0.12%
2011-03-15 0 8.040 8.020 8.030 7.950 8.230 30,750,767 247,224,725 8.0396 2.638 2.631 2.634 2.608 2.700 93,736,460 2.6374 -3.71%
2011-03-14 0 8.350 8.330 8.370 8.160 8.370 14,005,240 115,906,454 8.2759 2.739 2.733 2.746 2.677 2.746 42,691,671 2.7150 0.85%
2011-03-11 0 8.280 8.300 8.310 8.130 8.370 16,067,347 132,523,504 8.2480 2.716 2.723 2.726 2.667 2.746 48,977,518 2.7058 -0.60%
2011-03-10 0 8.330 8.320 8.340 8.320 8.580 16,977,642 143,186,716 8.4338 2.733 2.729 2.736 2.729 2.815 51,752,337 2.7668 -1.30%
2011-03-09 0 8.440 8.430 8.450 8.390 8.490 16,621,405 140,096,952 8.4287 2.769 2.766 2.772 2.752 2.785 50,666,433 2.7651 0.72%
2011-03-08 0 8.380 8.370 8.380 8.250 8.400 9,904,800 82,540,736 8.3334 2.749 2.746 2.749 2.706 2.756 30,192,447 2.7338 1.58%
2011-03-07 0 8.250 8.240 8.260 8.230 8.400 8,212,775 67,974,829 8.2767 2.706 2.703 2.710 2.700 2.756 25,034,707 2.7152 -0.96%
2011-03-04 0 8.330 8.330 8.350 8.280 8.440 19,024,926 158,677,254 8.3405 2.733 2.733 2.739 2.716 2.769 57,993,000 2.7361 1.59%
2011-03-03 0 8.200 8.190 8.210 8.190 8.340 11,486,234 94,857,670 8.2584 2.690 2.687 2.693 2.687 2.736 35,013,075 2.7092 0.00%
2011-03-02 0 8.200 8.150 8.200 8.130 8.250 9,005,714 73,549,571 8.1670 2.690 2.674 2.690 2.667 2.706 27,451,795 2.6792 -1.32%
2011-03-01 0 8.310 8.300 8.310 8.190 8.370 11,692,518 96,755,880 8.2750 2.726 2.723 2.726 2.687 2.746 35,641,883 2.7147 0.00%
2011-02-28 0 8.310 8.290 8.310 8.110 8.350 20,346,279 168,115,473 8.2627 2.726 2.720 2.726 2.661 2.739 62,020,833 2.7106 0.85%
2011-02-25 0 8.240 8.220 8.250 8.070 8.250 11,416,050 93,355,415 8.1776 2.703 2.697 2.706 2.647 2.706 34,799,136 2.6827 2.23%
2011-02-24 0 8.060 8.050 8.070 8.010 8.220 27,800,409 225,096,961 8.0969 2.644 2.641 2.647 2.628 2.697 84,742,990 2.6562 -1.95%
2011-02-23 0 8.220 8.210 8.220 8.180 8.310 13,938,645 114,635,984 8.2243 2.697 2.693 2.697 2.683 2.726 42,488,672 2.6980 0.24%
2011-02-22 0 8.200 8.200 8.210 8.160 8.350 30,495,600 250,869,103 8.2264 2.690 2.690 2.693 2.677 2.739 92,958,644 2.6987 -2.61%
2011-02-21 0 8.420 8.410 8.420 8.370 8.550 18,563,050 156,225,900 8.4160 2.762 2.759 2.762 2.746 2.805 56,585,080 2.7609 -1.64%
2011-02-18 0 8.560 8.550 8.580 8.500 8.680 12,176,299 104,372,185 8.5717 2.808 2.805 2.815 2.788 2.848 37,116,576 2.8120 0.59%
2011-02-17 0 8.510 8.530 8.550 8.450 8.660 16,749,850 142,758,525 8.5230 2.792 2.798 2.805 2.772 2.841 51,057,967 2.7960 -1.05%
2011-02-16 0 8.600 8.590 8.600 8.480 8.680 22,285,157 190,970,757 8.5694 2.821 2.818 2.821 2.782 2.848 67,931,045 2.8112 -1.04%
2011-02-15 0 8.690 8.680 8.690 8.600 8.850 30,835,208 270,116,079 8.7600 2.851 2.848 2.851 2.821 2.903 93,993,859 2.8738 0.12%
2011-02-14 0 8.680 8.670 8.690 8.410 8.700 28,945,700 249,324,039 8.6135 2.848 2.844 2.851 2.759 2.854 88,234,139 2.8257 3.95%
2011-02-11 0 8.350 8.340 8.360 8.300 8.500 23,166,895 194,645,317 8.4019 2.739 2.736 2.743 2.723 2.788 70,618,815 2.7563 0.36%
2011-02-10 0 8.320 8.280 8.300 8.160 8.450 30,739,610 255,724,959 8.3191 2.729 2.716 2.723 2.677 2.772 93,702,451 2.7291 1.34%
2011-02-09 0 8.210 8.190 8.200 8.190 8.470 23,349,757 193,944,475 8.3061 2.693 2.687 2.690 2.687 2.779 71,176,227 2.7248 -2.15%
2011-02-08 0 8.390 8.390 8.400 8.370 8.550 16,979,275 143,571,523 8.4557 2.752 2.752 2.756 2.746 2.805 51,757,315 2.7739 -0.12%
2011-02-07 0 8.400 8.400 8.410 8.370 8.640 33,940,247 285,514,303 8.4123 2.756 2.756 2.759 2.746 2.834 103,458,838 2.7597 -2.33%
2011-02-02 0 8.600 8.590 8.600 8.400 8.640 28,487,515 243,900,067 8.5616 2.821 2.818 2.821 2.756 2.834 86,837,470 2.8087 3.61%
2011-02-01 0 8.300 8.300 8.330 8.300 8.530 33,317,169 279,073,385 8.3763 2.723 2.723 2.733 2.723 2.798 101,559,531 2.7479 -1.31%
2011-01-31 0 8.410 8.410 8.420 8.340 8.440 26,371,223 221,546,839 8.4011 2.759 2.759 2.762 2.736 2.769 80,386,453 2.7560 -1.29%
2011-01-28 0 8.520 8.520 8.550 8.490 8.740 38,709,894 330,074,920 8.5269 2.795 2.795 2.805 2.785 2.867 117,997,981 2.7973 -1.96%
2011-01-27 0 8.690 8.690 8.710 8.650 8.860 28,879,017 252,279,929 8.7358 2.851 2.851 2.857 2.838 2.907 88,030,872 2.8658 -1.03%
2011-01-26 0 8.780 8.780 8.800 8.650 8.840 33,127,450 288,786,173 8.7174 2.880 2.880 2.887 2.838 2.900 100,981,218 2.8598 -0.57%
2011-01-25 0 8.830 8.800 8.820 8.800 9.000 14,503,083 129,183,067 8.9073 2.897 2.887 2.893 2.887 2.953 44,209,228 2.9221 -0.56%
2011-01-24 0 8.880 8.870 8.880 8.850 9.100 17,102,696 152,567,813 8.9207 2.913 2.910 2.913 2.903 2.985 52,133,535 2.9265 -1.77%
2011-01-21 0 9.040 9.040 9.050 8.950 9.150 21,982,750 198,876,709 9.0469 2.966 2.966 2.969 2.936 3.002 67,009,228 2.9679 -0.88%
2011-01-20 0 9.120 9.130 9.140 9.100 9.400 39,601,825 364,798,937 9.2117 2.992 2.995 2.998 2.985 3.084 120,716,823 3.0219 -3.80%
2011-01-19 0 9.480 9.470 9.480 9.300 9.500 49,658,896 468,708,729 9.4386 3.110 3.107 3.110 3.051 3.117 151,373,432 3.0964 2.38%
2011-01-18 0 9.260 9.250 9.260 9.130 9.350 26,668,269 246,679,366 9.2499 3.038 3.035 3.038 2.995 3.067 81,291,928 3.0345 1.65%
2011-01-17 0 9.110 9.110 9.120 9.090 9.290 22,008,417 201,069,921 9.1360 2.989 2.989 2.992 2.982 3.048 67,087,468 2.9971 -1.62%
2011-01-14 0 9.260 9.270 9.280 9.130 9.360 30,902,209 286,341,179 9.2660 3.038 3.041 3.044 2.995 3.071 94,198,095 3.0398 0.76%
2011-01-13 0 9.190 9.180 9.190 9.160 9.410 43,132,589 398,341,679 9.2353 3.015 3.012 3.015 3.005 3.087 131,479,524 3.0297 -1.82%
2011-01-12 0 9.360 9.350 9.360 8.960 9.390 137,300,507 1,265,248,678 9.2152 3.071 3.067 3.071 2.939 3.080 418,528,211 3.0231 7.59%
2011-01-11 0 8.700 8.700 8.710 8.520 8.750 24,983,152 216,220,291 8.6546 2.854 2.854 2.857 2.795 2.870 76,155,246 2.8392 0.81%
2011-01-10 0 8.630 8.620 8.630 8.590 8.830 16,268,117 141,614,574 8.7050 2.831 2.828 2.831 2.818 2.897 49,589,518 2.8557 -1.26%
2011-01-07 0 8.740 8.730 8.740 8.670 8.830 30,422,378 265,556,631 8.7290 2.867 2.864 2.867 2.844 2.897 92,735,444 2.8636 -1.69%
2011-01-06 0 8.890 8.880 8.890 8.850 9.090 41,923,525 376,284,494 8.9755 2.916 2.913 2.916 2.903 2.982 127,793,978 2.9445 1.14%
2011-01-05 0 8.790 8.770 8.780 8.710 8.930 27,266,624 240,082,772 8.8050 2.884 2.877 2.880 2.857 2.930 83,115,872 2.8885 -0.79%
2011-01-04 0 8.860 8.870 8.880 8.510 8.900 54,042,708 472,982,548 8.7520 2.907 2.910 2.913 2.792 2.920 164,736,448 2.8711 4.85%
2011-01-03 0 8.450 8.440 8.450 8.210 8.470 15,231,700 127,789,424 8.3897 2.772 2.769 2.772 2.693 2.779 46,430,245 2.7523 2.55%
2010-12-31 0 8.240 8.240 8.250 8.170 8.290 3,816,900 31,384,260 8.2224 2.703 2.703 2.706 2.680 2.720 11,634,919 2.6974 1.10%
2010-12-30 0 8.150 8.140 8.150 8.110 8.200 8,301,189 67,746,959 8.1611 2.674 2.670 2.674 2.661 2.690 25,304,217 2.6773 0.00%
2010-12-29 0 8.150 8.130 8.180 8.040 8.190 6,076,786 49,459,700 8.1391 2.674 2.667 2.683 2.638 2.687 18,523,649 2.6701 1.62%
2010-12-28 0 8.020 8.010 8.020 7.950 8.150 16,709,775 134,068,409 8.0234 2.631 2.628 2.631 2.608 2.674 50,935,808 2.6321 -1.72%
2010-12-24 0 8.160 8.160 8.180 8.110 8.260 6,511,875 53,096,274 8.1538 2.677 2.677 2.683 2.661 2.710 19,849,915 2.6749 -0.85%
2010-12-23 0 8.230 8.210 8.260 8.200 8.350 5,440,470 45,007,703 8.2728 2.700 2.693 2.710 2.690 2.739 16,583,990 2.7139 -0.24%
2010-12-22 0 8.250 8.240 8.250 8.200 8.350 13,590,531 112,508,600 8.2785 2.706 2.703 2.706 2.690 2.739 41,427,528 2.7158 0.73%
2010-12-21 0 8.190 8.180 8.240 8.090 8.250 11,343,087 92,930,830 8.1927 2.687 2.683 2.703 2.654 2.706 34,576,725 2.6877 1.99%
2010-12-20 0 8.030 8.020 8.030 7.950 8.140 11,862,343 95,210,327 8.0263 2.634 2.631 2.634 2.608 2.670 36,159,555 2.6331 -1.23%
2010-12-17 0 8.130 8.110 8.120 8.040 8.210 9,751,000 79,299,363 8.1324 2.667 2.661 2.664 2.638 2.693 29,723,624 2.6679 0.87%
2010-12-16 0 8.060 8.070 8.080 8.040 8.180 22,108,056 178,553,613 8.0764 2.644 2.647 2.651 2.638 2.683 67,391,194 2.6495 -1.59%
2010-12-15 0 8.190 8.190 8.200 8.160 8.310 15,032,403 123,434,639 8.2112 2.687 2.687 2.690 2.677 2.726 45,822,735 2.6937 -1.44%
2010-12-14 0 8.310 8.310 8.320 8.260 8.330 12,614,064 104,604,561 8.2927 2.726 2.726 2.729 2.710 2.733 38,450,999 2.7205 -0.24%
2010-12-13 0 8.330 8.320 8.330 8.270 8.480 15,829,708 131,880,823 8.3312 2.733 2.729 2.733 2.713 2.782 48,253,131 2.7331 -0.83%
2010-12-10 0 8.400 8.380 8.400 8.300 8.430 18,486,375 154,553,883 8.3604 2.756 2.749 2.756 2.723 2.766 56,351,354 2.7427 -0.71%
2010-12-09 0 8.460 8.450 8.470 8.400 8.550 9,945,584 83,926,624 8.4386 2.775 2.772 2.779 2.756 2.805 30,316,767 2.7683 -0.35%
2010-12-08 0 8.490 8.490 8.500 8.420 8.600 12,562,376 106,385,432 8.4686 2.785 2.785 2.788 2.762 2.821 38,293,440 2.7782 -1.16%
2010-12-07 0 8.590 8.580 8.590 8.500 8.610 18,283,837 156,524,033 8.5608 2.818 2.815 2.818 2.788 2.825 55,733,965 2.8084 -0.23%
2010-12-06 0 8.610 8.610 8.630 8.570 8.750 11,431,732 98,975,318 8.6579 2.825 2.825 2.831 2.811 2.870 34,846,939 2.8403 0.70%
2010-12-03 0 8.550 8.520 8.530 8.530 8.820 15,045,940 130,576,440 8.6785 2.805 2.795 2.798 2.798 2.893 45,863,999 2.8470 -1.27%
2010-12-02 0 8.660 8.650 8.660 8.570 8.740 20,429,676 176,829,548 8.6555 2.841 2.838 2.841 2.811 2.867 62,275,049 2.8395 2.36%
2010-12-01 0 8.460 8.450 8.480 8.370 8.560 17,421,979 147,006,532 8.4380 2.775 2.772 2.782 2.746 2.808 53,106,794 2.7681 -0.35%
2010-11-30 0 8.490 8.490 8.500 8.400 8.600 10,763,141 91,346,432 8.4870 2.785 2.785 2.788 2.756 2.821 32,808,897 2.7842 -0.59%
2010-11-29 0 8.540 8.550 8.560 8.360 8.560 11,683,900 98,653,709 8.4436 2.802 2.805 2.808 2.743 2.808 35,615,613 2.7700 0.83%
2010-11-26 0 8.470 8.470 8.480 8.420 8.630 12,943,000 109,961,865 8.4959 2.779 2.779 2.782 2.762 2.831 39,453,683 2.7871 -1.28%
2010-11-25 0 8.580 8.580 8.590 8.540 8.680 22,952,620 196,925,878 8.5797 2.815 2.815 2.818 2.802 2.848 69,965,648 2.8146 -0.81%
2010-11-24 0 8.650 8.640 8.650 8.550 8.860 21,852,000 188,924,385 8.6456 2.838 2.834 2.838 2.805 2.907 66,610,668 2.8362 -1.26%
2010-11-23 0 8.760 8.750 8.760 8.700 8.920 14,532,154 127,354,857 8.7637 2.874 2.870 2.874 2.854 2.926 44,297,844 2.8750 -1.90%
2010-11-22 0 8.930 8.920 8.930 8.830 9.010 9,817,689 87,277,037 8.8898 2.930 2.926 2.930 2.897 2.956 29,926,909 2.9163 -0.45%
2010-11-19 0 8.970 8.960 8.970 8.870 9.050 12,748,300 114,243,992 8.9615 2.943 2.939 2.943 2.910 2.969 38,860,186 2.9399 1.01%
2010-11-18 0 8.880 8.870 8.880 8.810 8.930 13,882,853 123,469,379 8.8937 2.913 2.910 2.913 2.890 2.930 42,318,603 2.9176 1.37%
2010-11-17 0 8.760 8.740 8.780 8.700 8.930 32,373,150 285,900,027 8.8314 2.874 2.867 2.880 2.854 2.930 98,681,912 2.8972 -2.67%
2010-11-16 0 9.000 9.000 9.010 8.910 9.180 21,640,714 194,869,153 9.0047 2.953 2.953 2.956 2.923 3.012 65,966,612 2.9541 -0.44%
2010-11-15 0 9.040 9.040 9.060 9.030 9.220 20,892,331 189,444,170 9.0676 2.966 2.966 2.972 2.962 3.025 63,685,343 2.9747 -1.31%
2010-11-12 0 9.160 9.170 9.180 9.100 9.320 42,144,319 387,307,875 9.1900 3.005 3.008 3.012 2.985 3.057 128,467,016 3.0148 -2.76%
2010-11-11 0 9.420 9.400 9.440 9.400 9.540 22,821,090 216,266,577 9.4766 3.090 3.084 3.097 3.084 3.130 69,564,710 3.1089 -0.11%
2010-11-10 0 9.430 9.420 9.430 9.340 9.520 21,724,359 204,552,244 9.4158 3.094 3.090 3.094 3.064 3.123 66,221,584 3.0889 -0.42%
2010-11-09 0 9.470 9.460 9.470 9.360 9.570 28,920,098 274,489,045 9.4913 3.107 3.103 3.107 3.071 3.139 88,156,097 3.1137 0.11%
2010-11-08 0 9.460 9.450 9.460 9.380 9.590 33,529,638 317,610,533 9.4725 3.103 3.100 3.103 3.077 3.146 102,207,193 3.1075 -1.05%
2010-11-05 0 9.560 9.540 9.560 9.500 9.800 32,943,397 317,235,043 9.6297 3.136 3.130 3.136 3.117 3.215 100,420,176 3.1591 -0.21%
2010-11-04 0 9.580 9.580 9.590 9.560 9.930 49,476,324 478,727,274 9.6759 3.143 3.143 3.146 3.136 3.258 150,816,904 3.1742 -2.15%
2010-11-03 0 9.790 9.790 9.800 9.650 9.870 70,263,502 687,397,907 9.7831 3.212 3.212 3.215 3.166 3.238 214,181,713 3.2094 2.30%
2010-11-02 0 9.570 9.570 9.580 9.230 9.640 75,026,645 714,447,271 9.5226 3.139 3.139 3.143 3.028 3.162 228,701,031 3.1239 4.02%
2010-11-01 0 9.200 9.180 9.200 9.090 9.250 28,668,464 263,339,425 9.1857 3.018 3.012 3.018 2.982 3.035 87,389,051 3.0134 1.77%
2010-10-29 0 9.040 9.040 9.060 8.880 9.140 18,743,182 169,135,326 9.0238 2.966 2.966 2.972 2.913 2.998 57,134,169 2.9603 0.78%
2010-10-28 0 8.970 8.970 8.980 8.930 9.140 16,342,450 147,678,302 9.0365 2.943 2.943 2.946 2.930 2.998 49,816,104 2.9645 1.13%
2010-10-27 0 8.870 8.870 8.880 8.830 9.210 50,283,728 450,163,321 8.9525 2.910 2.910 2.913 2.897 3.021 153,278,085 2.9369 -3.48%
2010-10-26 0 9.190 9.180 9.190 9.110 9.370 23,644,190 217,208,565 9.1866 3.015 3.012 3.015 2.989 3.074 72,073,736 3.0137 -0.97%
2010-10-25 0 9.280 9.300 9.310 9.250 9.440 16,690,855 156,138,797 9.3548 3.044 3.051 3.054 3.035 3.097 50,878,135 3.0689 0.54%
2010-10-22 0 9.230 9.220 9.230 9.200 9.440 17,548,368 163,191,705 9.2995 3.028 3.025 3.028 3.018 3.097 53,492,061 3.0508 -0.54%
2010-10-21 0 9.280 9.260 9.270 9.210 9.470 32,974,750 306,955,386 9.3088 3.044 3.038 3.041 3.021 3.107 100,515,748 3.0538 1.53%
2010-10-20 0 9.140 9.140 9.150 9.080 9.300 38,251,559 351,131,233 9.1795 2.998 2.998 3.002 2.979 3.051 116,600,855 3.0114 -3.28%
2010-10-19 0 9.450 9.440 9.450 9.390 9.580 11,744,888 111,102,952 9.4597 3.100 3.097 3.100 3.080 3.143 35,801,521 3.1033 0.43%
2010-10-18 0 9.410 9.400 9.410 9.400 9.700 25,278,004 240,299,097 9.5063 3.087 3.084 3.087 3.084 3.182 77,054,033 3.1186 -2.39%
2010-10-15 0 9.640 9.620 9.690 9.590 9.800 34,392,912 332,845,203 9.6777 3.162 3.156 3.179 3.146 3.215 104,838,680 3.1748 -1.33%
2010-10-14 0 9.770 9.770 9.780 9.520 9.840 65,077,782 633,417,251 9.7332 3.205 3.205 3.208 3.123 3.228 198,374,269 3.1930 3.72%
2010-10-13 0 9.420 9.400 9.420 9.290 9.490 14,073,233 131,938,452 9.3751 3.090 3.084 3.090 3.048 3.113 42,898,931 3.0756 0.11%
2010-10-12 0 9.410 9.400 9.410 9.280 9.500 24,634,946 231,103,700 9.3811 3.087 3.084 3.087 3.044 3.117 75,093,822 3.0775 -1.47%
2010-10-11 0 9.550 9.540 9.550 9.500 9.630 29,068,324 277,773,308 9.5559 3.133 3.130 3.133 3.117 3.159 88,607,929 3.1349 1.60%
2010-10-08 0 9.400 9.410 9.420 9.330 9.630 30,500,748 289,406,705 9.4885 3.084 3.087 3.090 3.061 3.159 92,974,336 3.1128 -0.32%
2010-10-07 0 9.430 9.410 9.420 9.340 9.650 39,813,297 375,967,466 9.4433 3.094 3.087 3.090 3.064 3.166 121,361,445 3.0979 -1.57%
2010-10-06 0 9.580 9.580 9.590 9.160 9.600 92,964,363 874,964,788 9.4118 3.143 3.143 3.146 3.005 3.149 283,379,933 3.0876 5.97%
2010-10-05 0 9.040 9.030 9.040 8.900 9.140 18,917,754 171,044,745 9.0415 2.966 2.962 2.966 2.920 2.998 57,666,311 2.9661 0.78%
2010-10-04 0 8.970 8.960 8.970 8.810 9.190 47,275,773 427,413,557 9.0409 2.943 2.939 2.943 2.890 3.015 144,109,043 2.9659 2.28%
2010-09-30 0 8.770 8.760 8.780 8.700 8.880 18,979,515 166,121,673 8.7527 2.877 2.874 2.880 2.854 2.913 57,854,575 2.8714 -0.90%
2010-09-29 0 8.850 8.840 8.860 8.830 8.970 22,579,600 200,791,642 8.8926 2.903 2.900 2.907 2.897 2.943 68,828,585 2.9173 1.72%
2010-09-28 0 8.700 8.690 8.700 8.680 8.850 14,903,852 130,650,224 8.7662 2.854 2.851 2.854 2.848 2.903 45,430,878 2.8758 -1.92%
2010-09-27 0 8.870 8.850 8.860 8.840 8.990 12,966,203 115,295,453 8.8920 2.910 2.903 2.907 2.900 2.949 39,524,412 2.9171 0.23%
2010-09-24 0 8.850 8.840 8.850 8.770 8.940 15,124,949 133,519,667 8.8278 2.903 2.900 2.903 2.877 2.933 46,104,840 2.8960 -1.12%
2010-09-22 0 8.950 8.940 8.970 8.910 9.100 19,456,200 175,278,835 9.0089 2.936 2.933 2.943 2.923 2.985 59,307,637 2.9554 -1.32%
2010-09-21 0 9.070 9.030 9.070 8.800 9.130 37,104,205 332,565,443 8.9630 2.975 2.962 2.975 2.887 2.995 113,103,417 2.9404 3.30%
2010-09-20 0 8.780 8.770 8.790 8.740 8.880 13,082,787 114,978,815 8.7886 2.880 2.877 2.884 2.867 2.913 39,879,790 2.8831 -0.34%
2010-09-17 0 8.810 8.810 8.820 8.700 8.850 17,577,651 154,693,000 8.8006 2.890 2.890 2.893 2.854 2.903 53,581,323 2.8871 1.26%
2010-09-16 0 8.700 8.690 8.720 8.550 8.750 19,539,900 169,706,741 8.6851 2.854 2.851 2.861 2.805 2.870 59,562,776 2.8492 0.69%
2010-09-15 0 8.640 8.640 8.660 8.600 8.770 11,170,384 96,548,211 8.6432 2.834 2.834 2.841 2.821 2.877 34,050,281 2.8355 -0.92%
2010-09-14 0 8.720 8.720 8.730 8.700 8.900 13,059,300 114,092,252 8.7365 2.861 2.861 2.864 2.854 2.920 39,808,196 2.8660 -1.47%
2010-09-13 0 8.850 8.830 8.850 8.780 8.890 14,736,384 130,266,984 8.8398 2.903 2.897 2.903 2.880 2.916 44,920,391 2.9000 1.37%
2010-09-10 0 8.730 8.720 8.730 8.670 8.800 14,289,950 124,645,933 8.7226 2.864 2.861 2.864 2.844 2.887 43,559,542 2.8615 0.92%
2010-09-09 0 8.650 8.640 8.650 8.590 8.770 10,248,790 88,896,797 8.6739 2.838 2.834 2.838 2.818 2.877 31,241,019 2.8455 1.05%
2010-09-08 0 8.560 8.560 8.580 8.510 8.650 12,203,138 104,635,463 8.5745 2.808 2.808 2.815 2.792 2.838 37,198,388 2.8129 -1.95%
2010-09-07 0 8.730 8.710 8.720 8.600 8.750 11,563,174 100,354,902 8.6788 2.864 2.857 2.861 2.821 2.870 35,247,609 2.8471 0.81%
2010-09-06 0 8.660 8.650 8.660 8.520 8.680 19,196,667 165,668,349 8.6301 2.841 2.838 2.841 2.795 2.848 58,516,511 2.8311 3.10%
2010-09-03 0 8.400 8.390 8.420 8.330 8.450 10,272,079 86,302,002 8.4016 2.756 2.752 2.762 2.733 2.772 31,312,010 2.7562 -0.36%
2010-09-02 0 8.430 8.430 8.440 8.310 8.440 18,533,535 155,400,658 8.3848 2.766 2.766 2.769 2.726 2.769 56,495,110 2.7507 2.31%
2010-09-01 0 8.240 8.220 8.260 8.100 8.340 22,404,149 184,118,795 8.2181 2.703 2.697 2.710 2.657 2.736 68,293,764 2.6960 1.85%
2010-08-31 0 8.090 8.060 8.070 7.980 8.180 28,751,000 231,926,574 8.0667 2.654 2.644 2.647 2.618 2.683 87,640,642 2.6463 -2.18%
2010-08-30 0 8.270 8.260 8.280 8.150 8.490 23,775,376 196,587,307 8.2685 2.713 2.710 2.716 2.674 2.785 72,473,626 2.7125 -0.72%
2010-08-27 0 8.330 8.330 8.340 8.140 8.360 20,775,500 170,748,073 8.2187 2.733 2.733 2.736 2.670 2.743 63,329,212 2.6962 0.12%
2010-08-26 0 8.320 8.310 8.320 8.310 8.690 27,275,471 230,348,061 8.4452 2.729 2.726 2.729 2.726 2.851 83,142,840 2.7705 -3.26%
2010-08-25 0 8.600 8.570 8.600 8.560 8.790 13,725,740 118,675,908 8.6462 2.821 2.811 2.821 2.808 2.884 41,839,681 2.8364 -0.69%
2010-08-24 0 8.660 8.670 8.680 8.660 8.870 17,295,064 150,941,998 8.7275 2.841 2.844 2.848 2.841 2.910 52,719,923 2.8631 -1.37%
2010-08-23 0 8.780 8.770 8.780 8.660 8.900 9,403,811 82,312,144 8.7531 2.880 2.877 2.880 2.841 2.920 28,665,300 2.8715 -0.90%
2010-08-20 0 8.860 8.840 8.860 8.760 8.990 16,211,900 143,152,789 8.8301 2.907 2.900 2.907 2.874 2.949 49,418,153 2.8968 -1.56%
2010-08-19 0 9.000 8.960 8.980 8.920 9.060 13,735,800 123,749,932 9.0093 2.953 2.939 2.946 2.926 2.972 41,870,346 2.9556 0.45%
2010-08-18 0 8.960 8.930 8.970 8.900 9.100 11,499,500 103,442,757 8.9954 2.939 2.930 2.943 2.920 2.985 35,053,513 2.9510 -0.78%
2010-08-17 0 9.030 9.020 9.030 8.870 9.130 14,211,333 128,290,558 9.0273 2.962 2.959 2.962 2.910 2.995 43,319,897 2.9615 0.00%
2010-08-16 0 9.030 9.020 9.030 8.550 9.150 56,203,476 507,677,660 9.0329 2.962 2.959 2.962 2.805 3.002 171,323,040 2.9633 3.79%
2010-08-13 0 8.700 8.720 8.730 8.500 8.730 11,366,770 98,430,902 8.6595 2.854 2.861 2.864 2.788 2.864 34,648,917 2.8408 1.28%
2010-08-12 0 8.590 8.580 8.590 8.430 8.600 22,690,178 192,812,070 8.4976 2.818 2.815 2.818 2.766 2.821 69,165,656 2.7877 -0.58%
2010-08-11 0 8.640 8.630 8.640 8.600 8.970 14,811,252 129,307,601 8.7304 2.834 2.831 2.834 2.821 2.943 45,148,608 2.8640 -1.59%
2010-08-10 0 8.780 8.770 8.780 8.760 9.020 21,164,870 187,593,300 8.8634 2.880 2.877 2.880 2.874 2.959 64,516,114 2.9077 -2.23%
2010-08-09 0 8.980 8.970 8.980 8.830 8.990 9,406,500 83,997,650 8.9297 2.946 2.943 2.946 2.897 2.949 28,673,497 2.9295 0.67%
2010-08-06 0 8.920 8.900 8.920 8.660 8.960 16,020,279 141,634,678 8.8410 2.926 2.920 2.926 2.841 2.939 48,834,042 2.9003 1.13%
2010-08-05 0 8.820 8.810 8.820 8.730 8.950 12,863,076 113,811,066 8.8479 2.893 2.890 2.893 2.864 2.936 39,210,053 2.9026 0.68%
2010-08-04 0 8.760 8.760 8.780 8.610 8.850 26,164,350 228,030,840 8.7153 2.874 2.874 2.880 2.825 2.903 79,755,850 2.8591 -0.57%
2010-08-03 0 8.810 8.800 8.810 8.800 9.220 37,443,353 337,023,674 9.0009 2.890 2.887 2.890 2.887 3.025 114,137,230 2.9528 -2.65%
2010-08-02 0 9.050 9.060 9.070 8.800 9.070 34,625,450 309,926,024 8.9508 2.969 2.972 2.975 2.887 2.975 105,547,517 2.9364 4.02%
2010-07-30 0 8.700 8.680 8.690 8.560 8.790 10,979,662 95,239,085 8.6741 2.854 2.848 2.851 2.808 2.884 33,468,910 2.8456 0.58%
2010-07-29 0 8.650 8.660 8.690 8.610 8.750 15,755,635 136,414,811 8.6582 2.838 2.841 2.851 2.825 2.870 48,027,337 2.8404 -0.92%
2010-07-28 0 8.730 8.720 8.750 8.560 8.800 26,631,429 232,164,536 8.7177 2.864 2.861 2.870 2.808 2.887 81,179,630 2.8599 0.58%
2010-07-27 0 8.680 8.680 8.690 8.460 8.750 32,483,678 279,674,372 8.6097 2.848 2.848 2.851 2.775 2.870 99,018,831 2.8245 2.72%
2010-07-26 0 8.450 8.450 8.460 8.410 8.800 31,189,432 266,079,502 8.5311 2.772 2.772 2.775 2.759 2.887 95,073,627 2.7987 -2.76%
2010-07-23 0 8.690 8.680 8.690 8.550 8.760 42,604,180 369,183,355 8.6654 2.851 2.848 2.851 2.805 2.874 129,868,794 2.8427 2.36%
2010-07-22 0 8.490 8.500 8.510 8.300 8.550 27,766,876 234,031,607 8.4284 2.785 2.788 2.792 2.723 2.805 84,640,772 2.7650 0.12%
2010-07-21 0 8.480 8.470 8.480 8.170 8.490 56,633,322 472,215,279 8.3381 2.782 2.779 2.782 2.680 2.785 172,633,324 2.7354 4.82%
2010-07-20 0 8.090 8.080 8.090 7.880 8.160 28,335,227 228,233,120 8.0547 2.654 2.651 2.654 2.585 2.677 86,373,256 2.6424 3.06%
2010-07-19 0 7.850 7.850 7.860 7.720 7.910 23,044,656 180,917,751 7.8507 2.575 2.575 2.579 2.533 2.595 70,246,198 2.5755 -0.38%
2010-07-16 0 7.880 7.820 7.900 7.670 7.900 20,664,352 160,750,245 7.7791 2.585 2.565 2.592 2.516 2.592 62,990,403 2.5520 1.68%
2010-07-15 0 7.750 7.720 7.780 7.700 7.980 29,835,520 234,062,229 7.8451 2.542 2.533 2.552 2.526 2.618 90,946,546 2.5736 -2.15%
2010-07-14 0 7.920 7.920 7.930 7.880 8.080 20,165,040 160,565,080 7.9625 2.598 2.598 2.601 2.585 2.651 61,468,368 2.6122 0.51%
2010-07-13 0 7.880 7.870 7.880 7.820 8.020 12,316,770 97,261,290 7.8967 2.585 2.582 2.585 2.565 2.631 37,544,768 2.5905 -0.88%
2010-07-12 0 7.950 7.950 7.960 7.880 8.170 25,048,000 201,716,925 8.0532 2.608 2.608 2.611 2.585 2.680 76,352,920 2.6419 0.25%
2010-07-09 0 7.930 7.940 7.950 7.650 7.960 35,241,429 277,116,222 7.8634 2.601 2.605 2.608 2.510 2.611 107,425,184 2.5796 2.45%
2010-07-08 0 7.740 7.710 7.750 7.700 7.850 38,117,978 297,052,955 7.7930 2.539 2.529 2.542 2.526 2.575 116,193,665 2.5565 2.79%
2010-07-07 0 7.530 7.530 7.550 7.500 7.650 19,837,060 150,044,362 7.5638 2.470 2.470 2.477 2.460 2.510 60,468,599 2.4814 -1.31%
2010-07-06 0 7.630 7.630 7.640 7.390 7.660 32,725,858 246,674,483 7.5376 2.503 2.503 2.506 2.424 2.513 99,757,059 2.4728 1.87%
2010-07-05 0 7.490 7.480 7.490 7.480 7.800 39,699,497 300,188,179 7.5615 2.457 2.454 2.457 2.454 2.559 121,014,553 2.4806 -4.10%
2010-07-02 0 7.810 7.800 7.810 7.790 8.150 28,351,368 223,348,874 7.8779 2.562 2.559 2.562 2.556 2.674 86,422,458 2.5844 -2.74%
2010-06-30 0 8.030 8.030 8.040 7.990 8.130 22,966,835 184,781,318 8.0456 2.634 2.634 2.638 2.621 2.667 70,008,979 2.6394 -1.47%
2010-06-29 0 8.150 8.140 8.150 8.080 8.370 21,930,731 178,971,597 8.1608 2.674 2.670 2.674 2.651 2.746 66,850,661 2.6772 -2.16%
2010-06-28 0 8.330 8.290 8.340 8.240 8.460 10,987,750 91,446,737 8.3226 2.733 2.720 2.736 2.703 2.775 33,493,564 2.7303 -0.24%
2010-06-25 0 8.350 8.340 8.360 8.270 8.540 23,978,561 200,174,677 8.3481 2.739 2.736 2.743 2.713 2.802 73,092,987 2.7386 -1.42%
2010-06-24 0 8.470 8.470 8.480 8.470 8.610 22,494,677 191,886,232 8.5303 2.779 2.779 2.782 2.779 2.825 68,569,717 2.7984 -0.82%
2010-06-23 0 8.540 8.540 8.550 8.430 8.550 22,473,166 191,031,545 8.5004 2.802 2.802 2.805 2.766 2.805 68,504,146 2.7886 -0.93%
2010-06-22 0 8.620 8.620 8.630 8.580 8.730 16,919,728 146,110,505 8.6355 2.828 2.828 2.831 2.815 2.864 51,575,800 2.8329 -1.26%
2010-06-21 0 8.730 8.720 8.730 8.470 8.750 36,583,838 314,253,596 8.5900 2.864 2.861 2.864 2.779 2.870 111,517,201 2.8180 5.56%
2010-06-18 0 8.270 8.250 8.280 8.210 8.490 24,955,909 208,217,806 8.3434 2.713 2.706 2.716 2.693 2.785 76,072,202 2.7371 -1.55%
2010-06-17 0 8.400 8.390 8.400 8.380 8.500 20,868,200 176,419,937 8.4540 2.756 2.752 2.756 2.749 2.788 63,611,786 2.7734 -0.12%
2010-06-15 0 8.410 8.400 8.410 8.310 8.520 23,948,611 201,650,873 8.4201 2.759 2.756 2.759 2.726 2.795 73,001,692 2.7623 0.72%
2010-06-14 0 8.350 8.350 8.360 8.200 8.410 24,258,731 201,806,131 8.3189 2.739 2.739 2.743 2.690 2.759 73,947,020 2.7291 3.47%
2010-06-11 0 8.070 8.070 8.100 8.040 8.150 23,535,472 190,376,719 8.0889 2.647 2.647 2.657 2.638 2.674 71,742,335 2.6536 2.02%
2010-06-10 0 7.910 7.890 7.930 7.810 7.980 14,548,211 114,983,275 7.9036 2.595 2.588 2.601 2.562 2.618 44,346,790 2.5928 -0.38%
2010-06-09 0 7.940 7.920 7.930 7.700 8.010 47,158,339 370,335,458 7.8530 2.605 2.598 2.601 2.526 2.628 143,751,073 2.5762 -0.75%
2010-06-08 0 8.000 8.000 8.010 7.910 8.120 25,844,000 206,301,455 7.9826 2.624 2.624 2.628 2.595 2.664 78,779,338 2.6187 -0.25%
2010-06-07 0 8.020 8.020 8.030 7.900 8.080 32,817,000 262,567,664 8.0010 2.631 2.631 2.634 2.592 2.651 100,034,884 2.6248 -3.61%
2010-06-04 0 8.320 8.320 8.330 8.230 8.450 32,971,857 274,326,761 8.3200 2.729 2.729 2.733 2.700 2.772 100,506,929 2.7294 -1.07%
2010-06-03 0 8.410 8.390 8.400 8.370 8.760 44,361,467 378,940,580 8.5421 2.759 2.752 2.756 2.746 2.874 135,225,469 2.8023 -1.06%
2010-06-02 0 8.500 8.500 8.510 8.190 8.620 27,815,500 233,302,358 8.3875 2.788 2.788 2.792 2.687 2.828 84,788,991 2.7516 1.67%
2010-06-01 0 8.360 8.340 8.370 8.320 8.620 18,399,608 155,420,261 8.4469 2.743 2.736 2.746 2.729 2.828 56,086,865 2.7711 -3.35%
2010-05-31 0 8.650 8.670 8.680 8.500 8.840 20,426,050 176,381,121 8.6351 2.838 2.844 2.848 2.788 2.900 62,263,996 2.8328 -0.69%
2010-05-28 0 8.710 8.670 8.720 8.610 8.890 33,544,572 292,233,914 8.7118 2.857 2.844 2.861 2.825 2.916 102,252,716 2.8580 2.47%
2010-05-27 0 8.500 8.490 8.500 8.070 8.670 38,869,459 327,579,210 8.4277 2.788 2.785 2.788 2.647 2.844 118,484,378 2.7647 4.17%
2010-05-26 0 8.160 8.160 8.170 8.020 8.180 30,367,594 246,093,686 8.1038 2.677 2.677 2.680 2.631 2.683 92,568,448 2.6585 3.68%
2010-05-25 0 7.870 7.850 7.860 7.850 8.210 46,421,210 370,796,710 7.9877 2.582 2.575 2.579 2.575 2.693 141,504,109 2.6204 -6.42%
2010-05-24 0 8.410 8.400 8.410 8.200 8.550 38,001,536 320,546,734 8.4351 2.759 2.756 2.759 2.690 2.805 115,838,719 2.7672 2.69%
2010-05-20 0 8.190 8.200 8.220 7.970 8.570 40,702,427 335,466,361 8.2419 2.687 2.690 2.697 2.615 2.811 124,071,748 2.7038 -3.99%
2010-05-19 0 8.530 8.520 8.530 8.500 8.860 47,475,775 409,937,994 8.6347 2.798 2.795 2.798 2.788 2.907 144,718,702 2.8327 -5.22%
2010-05-18 0 9.000 8.990 9.000 8.950 9.200 24,009,045 217,360,927 9.0533 2.953 2.949 2.953 2.936 3.018 73,185,911 2.9700 -0.66%
2010-05-17 0 9.060 9.050 9.060 8.990 9.200 33,205,340 301,751,545 9.0874 2.972 2.969 2.972 2.949 3.018 101,218,647 2.9812 -3.00%
2010-05-14 0 9.340 9.330 9.370 9.300 9.510 16,025,000 150,200,765 9.3729 3.064 3.061 3.074 3.051 3.120 48,848,433 3.0748 -1.37%
2010-05-13 0 9.470 9.460 9.470 9.320 9.570 43,614,468 412,945,134 9.4681 3.107 3.103 3.107 3.057 3.139 132,948,419 3.1061 2.71%
2010-05-12 0 9.220 9.210 9.220 9.150 9.440 26,955,890 249,112,363 9.2415 3.025 3.021 3.025 3.002 3.097 82,168,673 3.0317 -0.86%
2010-05-11 0 9.300 9.310 9.340 9.250 9.640 23,118,110 217,824,606 9.4222 3.051 3.054 3.064 3.035 3.162 70,470,106 3.0910 -1.80%
2010-05-10 0 9.470 9.460 9.470 9.320 9.570 35,091,219 330,573,576 9.4204 3.107 3.103 3.107 3.057 3.139 106,967,304 3.0904 3.50%
2010-05-07 0 9.150 9.150 9.170 9.000 9.220 48,237,512 439,669,590 9.1147 3.002 3.002 3.008 2.953 3.025 147,040,678 2.9901 -1.51%
2010-05-06 0 9.290 9.290 9.300 9.150 9.600 40,448,682 376,985,892 9.3201 3.048 3.048 3.051 3.002 3.149 123,298,267 3.0575 -1.28%
2010-05-05 0 9.410 9.410 9.440 9.310 9.590 43,812,919 413,338,968 9.4342 3.087 3.087 3.097 3.054 3.146 133,553,350 3.0949 -3.19%
2010-05-04 0 9.720 9.710 9.720 9.700 10.06 30,814,600 303,382,213 9.8454 3.189 3.185 3.189 3.182 3.300 93,931,040 3.2298 -1.92%
2010-05-03 0 9.910 9.900 9.910 9.900 10.16 31,001,500 309,039,662 9.9685 3.251 3.248 3.251 3.248 3.333 94,500,761 3.2702 -2.46%
2010-04-30 0 10.16 10.12 10.16 10.06 10.38 29,720,278 302,279,009 10.171 3.333 3.320 3.333 3.300 3.405 90,595,257 3.3366 0.20%
2010-04-29 0 10.14 10.10 10.14 10.06 10.32 34,562,181 351,638,032 10.174 3.326 3.313 3.326 3.300 3.386 105,354,657 3.3377 1.20%
2010-04-28 0 10.02 10.06 10.08 9.850 10.12 33,337,697 334,055,278 10.020 3.287 3.300 3.307 3.231 3.320 101,622,106 3.2872 -0.60%
2010-04-27 0 10.08 10.08 10.10 10.02 10.20 18,983,481 191,777,550 10.102 3.307 3.307 3.313 3.287 3.346 57,866,664 3.3141 -1.37%
2010-04-26 0 10.22 10.22 10.24 10.06 10.26 25,885,875 263,767,748 10.190 3.353 3.353 3.359 3.300 3.366 78,906,984 3.3428 2.00%
2010-04-23 0 10.02 10.00 10.02 10.00 10.20 44,807,188 450,268,342 10.049 3.287 3.281 3.287 3.281 3.346 136,584,144 3.2966 -2.34%
2010-04-22 0 10.26 10.26 10.30 10.06 10.30 25,592,523 260,566,273 10.181 3.366 3.366 3.379 3.300 3.379 78,012,770 3.3400 -0.19%
2010-04-21 0 10.28 10.26 10.28 10.20 10.42 29,795,000 306,774,646 10.296 3.372 3.366 3.372 3.346 3.418 90,823,030 3.3777 0.39%
2010-04-20 0 10.24 10.22 10.24 10.20 10.38 21,447,786 220,552,057 10.283 3.359 3.353 3.359 3.346 3.405 65,378,517 3.3735 0.39%
2010-04-19 0 10.20 10.18 10.20 10.12 10.38 39,795,806 406,478,572 10.214 3.346 3.340 3.346 3.320 3.405 121,308,128 3.3508 -2.30%
2010-04-16 0 10.44 10.42 10.44 10.42 10.68 23,591,650 247,400,523 10.487 3.425 3.418 3.425 3.418 3.504 71,913,581 3.4402 -2.43%
2010-04-15 0 10.70 10.66 10.70 10.64 10.84 33,296,483 358,101,668 10.755 3.510 3.497 3.510 3.491 3.556 101,496,475 3.5282 1.52%
2010-04-14 0 10.54 10.52 10.56 10.48 10.60 13,799,100 145,390,000 10.536 3.458 3.451 3.464 3.438 3.477 42,063,302 3.4565 0.38%
2010-04-13 0 10.50 10.50 10.52 10.46 10.84 22,124,703 233,793,032 10.567 3.445 3.445 3.451 3.431 3.556 67,441,939 3.4666 -1.87%
2010-04-12 0 10.70 10.68 10.70 10.66 11.00 28,747,525 310,403,381 10.798 3.510 3.504 3.510 3.497 3.609 87,630,049 3.5422 0.00%
2010-04-09 0 10.70 10.68 10.70 10.54 10.74 39,805,902 423,899,499 10.649 3.510 3.504 3.510 3.458 3.523 121,338,903 3.4935 0.56%
2010-04-08 0 10.64 10.62 10.64 10.56 10.86 25,516,356 273,060,528 10.701 3.491 3.484 3.491 3.464 3.563 77,780,593 3.5107 -2.39%
2010-04-07 0 10.90 10.90 10.92 10.84 10.96 42,944,309 468,063,943 10.899 3.576 3.576 3.582 3.556 3.595 130,905,597 3.5756 0.74%
2010-04-01 0 10.82 10.80 10.82 10.40 10.82 57,774,246 613,946,205 10.627 3.550 3.543 3.550 3.412 3.550 176,111,162 3.4861 5.25%
2010-03-31 0 10.28 10.26 10.28 10.26 10.46 13,585,745 140,252,080 10.323 3.372 3.366 3.372 3.366 3.431 41,412,939 3.3867 -1.34%
2010-03-30 0 10.42 10.40 10.44 10.30 10.44 21,562,000 223,113,110 10.348 3.418 3.412 3.425 3.379 3.425 65,726,671 3.3946 0.77%
2010-03-29 0 10.34 10.32 10.34 10.28 10.48 21,264,650 220,662,670 10.377 3.392 3.386 3.392 3.372 3.438 64,820,270 3.4042 0.19%
2010-03-26 0 10.32 10.30 10.34 10.14 10.40 12,290,374 126,969,239 10.331 3.386 3.379 3.392 3.326 3.412 37,464,306 3.3891 0.78%
2010-03-25 0 10.24 10.20 10.22 10.20 10.40 18,107,795 185,940,995 10.269 3.359 3.346 3.353 3.346 3.412 55,197,342 3.3687 -1.73%
2010-03-24 0 10.42 10.40 10.44 10.32 10.60 35,767,030 374,071,803 10.459 3.418 3.412 3.425 3.386 3.477 109,027,355 3.4310 3.58%
2010-03-23 0 10.06 10.06 10.08 10.04 10.32 12,806,005 129,964,710 10.149 3.300 3.300 3.307 3.294 3.386 39,036,086 3.3293 -0.59%
2010-03-22 0 10.12 10.10 10.12 10.10 10.32 20,124,419 204,727,275 10.173 3.320 3.313 3.320 3.313 3.386 61,344,545 3.3373 -2.13%
2010-03-19 0 10.34 10.32 10.34 10.30 10.44 19,158,720 198,404,232 10.356 3.392 3.386 3.392 3.379 3.425 58,400,839 3.3973 -0.77%
2010-03-18 0 10.42 10.40 10.44 10.40 10.60 13,971,679 146,386,925 10.477 3.418 3.412 3.425 3.412 3.477 42,589,368 3.4372 -1.70%
2010-03-17 0 10.60 10.54 10.58 10.42 10.68 21,042,312 221,961,002 10.548 3.477 3.458 3.471 3.418 3.504 64,142,525 3.4604 2.32%
2010-03-16 0 10.36 10.34 10.36 10.32 10.68 21,576,824 224,968,029 10.426 3.399 3.392 3.399 3.386 3.504 65,771,859 3.4204 -2.08%
2010-03-15 0 10.58 10.56 10.58 10.44 10.70 18,733,870 198,421,660 10.592 3.471 3.464 3.471 3.425 3.510 57,105,784 3.4746 0.00%
2010-03-12 0 10.58 10.56 10.58 10.50 10.80 38,612,631 411,424,045 10.655 3.471 3.464 3.471 3.445 3.543 117,701,498 3.4955 1.15%
2010-03-11 0 10.46 10.44 10.46 10.30 10.62 31,223,993 325,448,564 10.423 3.431 3.425 3.431 3.379 3.484 95,178,978 3.4193 -0.38%
2010-03-10 0 10.50 10.48 10.50 10.40 10.70 29,032,069 305,275,183 10.515 3.445 3.438 3.445 3.412 3.510 88,497,415 3.4495 -1.69%
2010-03-09 0 10.68 10.66 10.68 10.56 10.84 40,309,741 432,726,910 10.735 3.504 3.497 3.504 3.464 3.556 122,874,738 3.5217 -2.02%
2010-03-08 0 10.90 10.88 10.92 10.70 11.08 84,755,147 922,794,286 10.888 3.576 3.569 3.582 3.510 3.635 258,356,075 3.5718 3.61%
2010-03-05 0 10.52 10.44 10.52 10.14 10.56 42,896,878 444,863,666 10.371 3.451 3.425 3.451 3.326 3.464 130,761,015 3.4021 4.37%
2010-03-04 0 10.08 10.06 10.08 10.06 10.46 32,377,644 329,277,712 10.170 3.307 3.300 3.307 3.300 3.431 98,695,611 3.3363 -1.18%
2010-03-03 0 10.20 10.16 10.18 10.04 10.20 28,911,977 293,027,453 10.135 3.346 3.333 3.340 3.294 3.346 88,131,343 3.3249 2.10%
2010-03-02 0 9.990 10.00 10.02 9.920 10.06 30,018,721 299,981,819 9.9932 3.277 3.281 3.287 3.254 3.300 91,504,991 3.2783 0.30%
2010-03-01 0 9.960 9.940 9.960 9.800 10.00 24,323,143 241,130,481 9.9136 3.267 3.261 3.267 3.215 3.281 74,143,364 3.2522 3.00%
2010-02-26 0 9.670 9.660 9.680 9.630 9.850 16,669,467 161,997,051 9.7182 3.172 3.169 3.176 3.159 3.231 50,812,938 3.1881 -0.51%
2010-02-25 0 9.720 9.720 9.730 9.710 9.980 25,071,384 246,523,319 9.8329 3.189 3.189 3.192 3.185 3.274 76,424,201 3.2257 -1.02%
2010-02-24 0 9.820 9.800 9.830 9.530 9.890 35,999,502 349,884,462 9.7191 3.222 3.215 3.225 3.126 3.244 109,735,991 3.1884 1.13%
2010-02-23 0 9.710 9.710 9.740 9.430 9.780 35,415,314 342,654,780 9.6753 3.185 3.185 3.195 3.094 3.208 107,955,231 3.1740 1.78%
2010-02-22 0 9.540 9.530 9.550 9.390 9.550 17,010,968 161,404,840 9.4883 3.130 3.126 3.133 3.080 3.133 51,853,924 3.1127 3.14%
2010-02-19 0 9.250 9.250 9.260 9.160 9.590 26,032,022 241,766,561 9.2873 3.035 3.035 3.038 3.005 3.146 79,352,479 3.0467 -3.34%
2010-02-18 0 9.570 9.500 9.570 9.500 9.840 11,883,000 114,914,565 9.6705 3.139 3.117 3.139 3.117 3.228 36,222,523 3.1725 -1.24%
2010-02-17 0 9.690 9.660 9.680 9.610 9.780 18,118,510 175,699,635 9.6972 3.179 3.169 3.176 3.153 3.208 55,230,004 3.1812 2.11%
2010-02-12 0 9.490 9.490 9.510 9.440 9.630 17,868,105 170,017,794 9.5152 3.113 3.113 3.120 3.097 3.159 54,466,704 3.1215 -0.11%
2010-02-11 0 9.500 9.490 9.500 9.400 9.640 24,193,310 230,553,945 9.5297 3.117 3.113 3.117 3.084 3.162 73,747,599 3.1263 1.28%
2010-02-10 0 9.380 9.370 9.380 9.280 9.580 27,290,732 256,213,414 9.3883 3.077 3.074 3.077 3.044 3.143 83,189,360 3.0799 -0.21%
2010-02-09 0 9.400 9.390 9.400 9.060 9.460 26,431,995 245,257,930 9.2788 3.084 3.080 3.084 2.972 3.103 80,571,702 3.0440 3.18%
2010-02-08 0 9.110 9.120 9.140 9.080 9.330 33,626,942 308,790,451 9.1828 2.989 2.992 2.998 2.979 3.061 102,503,801 3.0125 -1.09%
2010-02-05 0 9.210 9.200 9.210 9.000 9.250 38,267,109 350,294,683 9.1539 3.021 3.018 3.021 2.953 3.035 116,648,256 3.0030 -2.44%
2010-02-04 0 9.440 9.430 9.440 9.410 9.640 30,805,719 293,430,528 9.5252 3.097 3.094 3.097 3.087 3.162 93,903,968 3.1248 -2.48%
2010-02-03 0 9.680 9.670 9.680 9.450 9.700 36,657,620 351,808,865 9.5972 3.176 3.172 3.176 3.100 3.182 111,742,108 3.1484 3.42%
2010-02-02 0 9.360 9.360 9.370 9.260 9.660 41,961,774 396,473,991 9.4485 3.071 3.071 3.074 3.038 3.169 127,910,571 3.0996 1.08%
2010-02-01 0 9.260 9.260 9.300 9.110 9.380 34,909,467 322,207,241 9.2298 3.038 3.038 3.051 2.989 3.077 106,413,276 3.0279 0.00%
2010-01-29 0 9.260 9.280 9.290 9.120 9.400 60,032,339 555,872,248 9.2595 3.038 3.044 3.048 2.992 3.084 182,994,426 3.0376 -3.54%
2010-01-28 0 9.600 9.580 9.600 9.500 9.730 20,566,600 198,202,173 9.6371 3.149 3.143 3.149 3.117 3.192 62,692,429 3.1615 2.45%
2010-01-27 0 9.370 9.360 9.380 9.320 9.770 40,883,721 388,400,665 9.5001 3.074 3.071 3.077 3.057 3.205 124,624,380 3.1166 -1.47%
2010-01-26 0 9.510 9.500 9.510 9.460 10.08 54,004,617 522,024,498 9.6663 3.120 3.117 3.120 3.103 3.307 164,620,337 3.1711 -5.28%
2010-01-25 0 10.04 10.04 10.06 9.820 10.20 27,991,681 281,209,947 10.046 3.294 3.294 3.300 3.222 3.346 85,326,037 3.2957 -0.20%
2010-01-22 0 10.06 10.06 10.08 9.660 10.10 80,893,820 796,779,010 9.8497 3.300 3.300 3.307 3.169 3.313 246,585,730 3.2312 -1.76%
2010-01-21 0 10.24 10.24 10.26 10.22 10.78 38,257,010 399,898,181 10.453 3.359 3.359 3.366 3.353 3.536 116,617,471 3.4291 -4.12%
2010-01-20 0 10.68 10.58 10.66 10.52 11.00 63,486,631 684,668,940 10.784 3.504 3.471 3.497 3.451 3.609 193,524,020 3.5379 -1.84%
2010-01-19 0 10.88 10.86 10.88 10.38 11.04 56,031,225 605,864,682 10.813 3.569 3.563 3.569 3.405 3.622 170,797,974 3.5473 3.62%
2010-01-18 0 10.50 10.46 10.50 10.36 10.76 46,895,837 495,420,866 10.564 3.445 3.431 3.445 3.399 3.530 142,950,898 3.4657 -0.94%
2010-01-15 0 10.60 10.58 10.60 10.52 10.90 36,405,268 390,426,376 10.724 3.477 3.471 3.477 3.451 3.576 110,972,873 3.5182 -1.30%
2010-01-14 0 10.74 10.72 10.74 10.70 10.98 52,326,375 567,150,110 10.839 3.523 3.517 3.523 3.510 3.602 159,504,612 3.5557 1.13%
2010-01-13 0 10.62 10.62 10.64 10.50 10.94 62,908,743 672,763,409 10.694 3.484 3.484 3.491 3.445 3.589 191,762,465 3.5083 -5.18%
2010-01-12 0 11.20 11.18 11.20 10.82 11.40 110,509,171 1,234,347,538 11.170 3.674 3.668 3.674 3.550 3.740 336,861,142 3.6643 1.63%
2010-01-11 0 11.02 11.02 11.04 10.60 11.12 150,653,527 1,641,851,080 10.898 3.615 3.615 3.622 3.477 3.648 459,231,743 3.5752 6.78%
2010-01-08 0 10.32 10.30 10.32 10.16 10.40 28,584,101 294,315,225 10.296 3.386 3.379 3.386 3.333 3.412 87,131,890 3.3778 0.19%
2010-01-07 0 10.30 10.28 10.30 10.12 10.72 43,945,385 457,723,999 10.416 3.379 3.372 3.379 3.320 3.517 133,957,141 3.4169 -1.72%
2010-01-06 0 10.48 10.44 10.46 10.34 10.80 93,173,426 987,976,682 10.604 3.438 3.425 3.431 3.392 3.543 284,017,213 3.4786 0.96%
2010-01-05 0 10.38 10.36 10.38 10.08 10.40 77,790,860 797,190,167 10.248 3.405 3.399 3.405 3.307 3.412 237,127,088 3.3619 5.92%
2010-01-04 0 9.800 9.800 9.810 9.550 9.860 24,371,622 237,031,601 9.7257 3.215 3.215 3.218 3.133 3.235 74,291,141 3.1906 2.62%
2009-12-31 0 9.550 9.570 9.580 9.370 9.600 12,340,358 117,718,648 9.5393 3.133 3.139 3.143 3.074 3.149 37,616,671 3.1294 2.03%
2009-12-30 0 9.360 9.350 9.360 9.270 9.480 18,332,320 171,958,936 9.3801 3.071 3.067 3.071 3.041 3.110 55,881,754 3.0772 0.21%
2009-12-29 0 9.340 9.300 9.330 9.270 9.600 12,076,816 113,591,087 9.4057 3.064 3.051 3.061 3.041 3.149 36,813,325 3.0856 -1.27%
2009-12-28 0 9.460 9.460 9.480 9.410 9.600 14,107,249 134,209,068 9.5135 3.103 3.103 3.110 3.087 3.149 43,002,621 3.1210 0.75%
2009-12-24 0 9.390 9.330 9.390 9.200 9.460 17,900,734 167,724,282 9.3697 3.080 3.061 3.080 3.018 3.103 54,566,165 3.0738 2.40%
2009-12-23 0 9.170 9.160 9.170 9.080 9.220 13,391,327 122,401,299 9.1403 3.008 3.005 3.008 2.979 3.025 40,820,302 2.9985 0.77%
2009-12-22 0 9.100 9.080 9.090 9.060 9.250 16,735,083 152,906,804 9.1369 2.985 2.979 2.982 2.972 3.035 51,012,953 2.9974 0.00%
2009-12-21 0 9.100 9.090 9.100 9.010 9.440 21,227,137 196,209,652 9.2433 2.985 2.982 2.985 2.956 3.097 64,705,920 3.0323 -1.41%
2009-12-18 0 9.230 9.250 9.280 8.980 9.360 38,777,635 354,159,551 9.1331 3.028 3.035 3.044 2.946 3.071 118,204,474 2.9962 1.21%
2009-12-17 0 9.120 9.120 9.150 9.100 9.490 45,309,245 420,136,452 9.2726 2.992 2.992 3.002 2.985 3.113 138,114,546 3.0419 -2.67%
2009-12-16 0 9.370 9.330 9.370 9.310 9.810 32,037,914 304,627,623 9.5083 3.074 3.061 3.074 3.054 3.218 97,660,024 3.1193 -3.10%
2009-12-15 0 9.670 9.660 9.670 9.650 9.790 22,536,868 218,926,928 9.7142 3.172 3.169 3.172 3.166 3.212 68,698,326 3.1868 -2.32%
2009-12-14 0 9.900 9.890 9.920 9.700 10.08 23,157,700 228,253,765 9.8565 3.248 3.244 3.254 3.182 3.307 70,590,786 3.2335 -0.30%
2009-12-11 0 9.930 9.900 9.970 9.800 9.990 19,792,242 196,427,996 9.9245 3.258 3.248 3.271 3.215 3.277 60,331,981 3.2558 1.33%
2009-12-10 0 9.800 9.800 9.810 9.730 10.10 44,127,563 434,205,485 9.8398 3.215 3.215 3.218 3.192 3.313 134,512,468 3.2280 -1.01%
2009-12-09 0 9.900 9.890 9.900 9.870 10.10 38,525,061 383,274,346 9.9487 3.248 3.244 3.248 3.238 3.313 117,434,562 3.2637 -2.17%
2009-12-08 0 10.12 10.12 10.14 10.10 10.40 29,753,682 303,279,882 10.193 3.320 3.320 3.326 3.313 3.412 90,697,082 3.3439 -3.25%
2009-12-07 0 10.46 10.46 10.48 10.34 10.54 14,177,216 147,879,380 10.431 3.431 3.431 3.438 3.392 3.458 43,215,899 3.4219 0.38%
2009-12-04 0 10.42 10.44 10.46 10.30 10.52 21,061,807 219,560,828 10.425 3.418 3.425 3.431 3.379 3.451 64,201,951 3.4198 -0.95%
2009-12-03 0 10.52 10.50 10.52 10.30 10.56 39,393,314 411,311,109 10.441 3.451 3.445 3.451 3.379 3.464 120,081,226 3.4253 2.73%
2009-12-02 0 10.24 10.22 10.24 10.10 10.48 37,280,550 384,768,807 10.321 3.359 3.353 3.359 3.313 3.438 113,640,963 3.3858 -0.39%
2009-12-01 0 10.28 10.28 10.30 10.10 10.30 18,331,132 187,375,131 10.222 3.372 3.372 3.379 3.313 3.379 55,878,132 3.3533 0.59%
2009-11-30 0 10.22 10.18 10.26 9.950 10.26 25,924,500 263,295,797 10.156 3.353 3.340 3.366 3.264 3.366 79,024,724 3.3318 4.93%
2009-11-27 0 9.740 9.750 9.790 9.720 10.18 72,652,328 719,774,463 9.9071 3.195 3.199 3.212 3.189 3.340 221,463,486 3.2501 -5.07%
2009-11-26 0 10.26 10.26 10.28 10.18 10.46 31,410,308 322,678,804 10.273 3.366 3.366 3.372 3.340 3.431 95,746,915 3.3701 -1.54%
2009-11-25 0 10.42 10.44 10.46 10.30 10.58 53,723,725 557,476,222 10.377 3.418 3.425 3.431 3.379 3.471 163,764,104 3.4041 0.00%
2009-11-24 0 10.42 10.40 10.42 10.40 10.74 38,704,673 406,712,177 10.508 3.418 3.412 3.418 3.412 3.523 117,982,067 3.4472 -1.70%
2009-11-23 0 10.60 10.60 10.62 10.50 10.76 44,000,574 466,084,110 10.593 3.477 3.477 3.484 3.445 3.530 134,125,372 3.4750 -1.67%
2009-11-20 0 10.78 10.76 10.78 10.64 11.14 81,423,992 884,207,714 10.859 3.536 3.530 3.536 3.491 3.655 248,201,834 3.5625 -4.77%
2009-11-19 0 11.32 11.30 11.32 11.14 11.56 78,324,598 890,334,427 11.367 3.714 3.707 3.714 3.655 3.792 238,754,063 3.7291 1.07%
2009-11-18 0 11.20 11.18 11.20 10.92 11.46 96,043,741 1,079,837,295 11.243 3.674 3.668 3.674 3.582 3.760 292,766,691 3.6884 2.56%
2009-11-17 0 10.92 10.94 10.96 10.82 11.08 40,984,690 447,234,253 10.912 3.582 3.589 3.595 3.550 3.635 124,932,161 3.5798 -0.55%
2009-11-16 0 10.98 10.98 11.00 10.78 11.06 56,667,289 619,921,653 10.940 3.602 3.602 3.609 3.536 3.628 172,736,865 3.5888 1.48%
2009-11-13 0 10.82 10.80 10.82 10.56 10.96 73,680,832 797,871,402 10.829 3.550 3.543 3.550 3.464 3.595 224,598,638 3.5524 2.46%
2009-11-12 0 10.56 10.52 10.56 10.42 10.88 83,820,264 893,857,475 10.664 3.464 3.451 3.464 3.418 3.569 255,506,304 3.4984 -0.75%
2009-11-11 0 10.64 10.64 10.66 10.20 10.70 79,289,119 830,040,362 10.469 3.491 3.491 3.497 3.346 3.510 241,694,178 3.4343 4.52%
2009-11-10 0 10.18 10.16 10.18 10.06 10.50 27,025,365 277,518,143 10.269 3.340 3.333 3.340 3.300 3.445 82,380,451 3.3687 -0.59%
2009-11-09 0 10.24 10.22 10.24 10.10 10.28 24,378,956 248,364,325 10.188 3.359 3.353 3.359 3.313 3.372 74,313,497 3.3421 1.99%
2009-11-06 0 10.04 10.04 10.06 9.970 10.30 47,222,455 477,895,812 10.120 3.294 3.294 3.300 3.271 3.379 143,946,516 3.3200 2.14%
2009-11-05 0 9.830 9.830 9.840 9.750 9.920 12,182,941 119,603,270 9.8173 3.225 3.225 3.228 3.199 3.254 37,136,822 3.2206 -0.81%
2009-11-04 0 9.910 9.910 9.920 9.840 10.06 19,195,487 190,704,786 9.9349 3.251 3.251 3.254 3.228 3.300 58,512,915 3.2592 1.02%
2009-11-03 0 9.810 9.800 9.810 9.740 10.10 30,209,939 298,246,009 9.8724 3.218 3.215 3.218 3.195 3.313 92,087,874 3.2387 -2.10%
2009-11-02 0 10.02 10.00 10.02 9.530 10.10 40,467,000 397,741,615 9.8288 3.287 3.281 3.287 3.126 3.313 123,354,105 3.2244 1.83%
2009-10-30 0 9.840 9.830 9.840 9.820 10.06 42,115,827 418,939,731 9.9473 3.228 3.225 3.228 3.222 3.300 128,380,165 3.2633 1.86%
2009-10-29 0 9.660 9.660 9.670 9.600 9.750 69,343,263 669,982,913 9.6618 3.169 3.169 3.172 3.149 3.199 211,376,581 3.1696 -3.11%
2009-10-28 0 9.970 9.970 9.980 9.960 10.28 64,631,890 651,530,332 10.081 3.271 3.271 3.274 3.267 3.372 197,015,072 3.3070 -3.76%
2009-10-27 0 10.36 10.36 10.38 10.32 10.58 34,108,009 356,731,728 10.459 3.399 3.399 3.405 3.386 3.471 103,970,220 3.4311 -3.90%
2009-10-23 0 10.78 10.76 10.78 10.68 10.98 31,742,697 342,769,124 10.798 3.536 3.530 3.536 3.504 3.602 96,760,125 3.5425 0.37%
2009-10-22 0 10.74 10.74 10.76 10.52 10.78 30,336,282 323,561,655 10.666 3.523 3.523 3.530 3.451 3.536 92,473,000 3.4990 0.56%
2009-10-21 0 10.68 10.66 10.68 10.58 10.80 25,941,759 277,145,664 10.683 3.504 3.497 3.504 3.471 3.543 79,077,334 3.5047 -0.93%
2009-10-20 0 10.78 10.74 10.78 10.74 11.10 65,099,477 708,591,720 10.885 3.536 3.523 3.536 3.523 3.641 198,440,401 3.5708 0.56%
2009-10-19 0 10.72 10.72 10.74 10.22 10.74 37,672,297 396,106,777 10.515 3.517 3.517 3.523 3.353 3.523 114,835,112 3.4494 3.47%
2009-10-16 0 10.36 10.32 10.36 10.20 10.44 42,645,520 440,517,927 10.330 3.399 3.386 3.399 3.346 3.425 129,994,809 3.3887 1.17%
2009-10-15 0 10.24 10.22 10.24 10.22 10.56 55,413,094 577,940,164 10.430 3.359 3.353 3.359 3.353 3.464 168,913,747 3.4215 0.00%
2009-10-14 0 10.24 10.22 10.24 10.16 10.32 40,109,550 410,753,167 10.241 3.359 3.353 3.359 3.333 3.386 122,264,503 3.3595 0.59%
2009-10-13 0 10.18 10.16 10.18 10.16 10.42 30,119,662 310,407,553 10.306 3.340 3.333 3.340 3.333 3.418 91,812,685 3.3809 0.39%
2009-10-12 0 10.14 10.14 10.16 10.12 10.50 35,213,375 360,352,682 10.233 3.326 3.326 3.333 3.320 3.445 107,339,668 3.3571 -2.87%
2009-10-09 0 10.44 10.44 10.46 10.42 10.66 66,240,757 697,546,353 10.530 3.425 3.425 3.431 3.418 3.497 201,919,324 3.4546 -0.19%
2009-10-08 0 10.46 10.42 10.44 10.34 10.64 99,076,806 1,033,494,421 10.431 3.431 3.418 3.425 3.392 3.491 302,012,274 3.4220 2.55%
2009-10-07 0 10.20 10.18 10.20 9.860 10.22 126,675,627 1,274,150,774 10.058 3.346 3.340 3.346 3.235 3.353 386,140,770 3.2997 6.25%
2009-10-06 0 9.600 9.600 9.610 9.210 9.630 42,690,300 401,862,342 9.4134 3.149 3.149 3.153 3.021 3.159 130,131,310 3.0881 4.69%
2009-10-05 0 9.170 9.150 9.160 9.100 9.310 24,461,800 224,821,971 9.1907 3.008 3.002 3.005 2.985 3.054 74,566,028 3.0151 0.22%
2009-10-02 0 9.150 9.150 9.170 8.820 9.190 46,945,240 423,247,458 9.0158 3.002 3.002 3.008 2.893 3.015 143,101,491 2.9577 -1.40%
2009-09-30 0 9.280 9.270 9.280 9.240 9.550 20,566,500 192,223,820 9.3465 3.044 3.041 3.044 3.031 3.133 62,692,124 3.0662 -2.11%
2009-09-29 0 9.480 9.440 9.480 9.330 9.550 32,988,012 311,229,423 9.4346 3.110 3.097 3.110 3.061 3.133 100,556,174 3.0951 2.27%
2009-09-28 0 9.270 9.270 9.280 9.250 9.470 28,414,000 264,652,460 9.3142 3.041 3.041 3.044 3.035 3.107 86,613,377 3.0556 -2.83%
2009-09-25 0 9.540 9.520 9.530 9.170 9.560 42,806,200 400,401,660 9.3538 3.130 3.123 3.126 3.008 3.136 130,484,604 3.0686 2.47%
2009-09-24 0 9.310 9.300 9.310 9.300 9.480 64,232,670 600,644,015 9.3511 3.054 3.051 3.054 3.051 3.110 195,798,144 3.0677 -3.12%
2009-09-23 0 9.610 9.610 9.620 9.600 9.760 34,766,875 336,145,169 9.6685 3.153 3.153 3.156 3.149 3.202 105,978,618 3.1718 -1.13%
2009-09-22 0 9.720 9.710 9.720 9.680 9.860 36,010,000 350,749,183 9.7403 3.189 3.185 3.189 3.176 3.235 109,767,991 3.1954 0.52%
2009-09-21 0 9.670 9.640 9.650 9.640 9.840 49,155,167 478,780,677 9.7402 3.172 3.162 3.166 3.162 3.228 149,837,933 3.1953 -1.83%
2009-09-18 0 9.850 9.830 9.850 9.810 10.20 47,049,001 468,344,024 9.9544 3.231 3.225 3.231 3.218 3.346 143,417,782 3.2656 -3.24%
2009-09-17 0 10.18 10.16 10.18 10.10 10.42 53,544,892 549,623,068 10.265 3.340 3.333 3.340 3.313 3.418 163,218,974 3.3674 2.62%
2009-09-16 0 9.920 9.930 9.940 9.610 9.940 50,604,303 496,244,989 9.8064 3.254 3.258 3.261 3.153 3.261 154,255,282 3.2170 2.27%
2009-09-15 0 9.700 9.700 9.710 9.620 9.880 21,529,977 209,395,582 9.7258 3.182 3.182 3.185 3.156 3.241 65,629,057 3.1906 -0.61%
2009-09-14 0 9.760 9.770 9.780 9.700 9.950 68,322,160 671,075,127 9.8222 3.202 3.205 3.208 3.182 3.264 208,263,990 3.2222 -3.75%
2009-09-11 0 10.14 10.12 10.16 10.02 10.44 57,067,131 584,635,106 10.245 3.326 3.320 3.333 3.287 3.425 173,955,689 3.3608 -1.17%
2009-09-10 0 10.26 10.24 10.26 10.20 10.56 44,876,342 466,778,224 10.401 3.366 3.359 3.366 3.346 3.464 136,794,944 3.4122 0.59%
2009-09-09 0 10.20 10.16 10.18 10.16 10.48 49,214,000 505,430,615 10.270 3.346 3.333 3.340 3.333 3.438 150,017,271 3.3691 -2.67%
2009-09-08 0 10.48 10.46 10.50 10.14 10.54 51,085,604 531,769,222 10.409 3.438 3.431 3.445 3.326 3.458 155,722,414 3.4149 2.34%
2009-09-07 0 10.24 10.24 10.26 10.12 10.46 42,191,107 434,098,821 10.289 3.359 3.359 3.366 3.320 3.431 128,609,638 3.3753 2.40%
2009-09-04 0 10.00 9.990 10.00 9.580 10.04 54,778,000 538,524,540 9.8310 3.281 3.277 3.281 3.143 3.294 166,977,813 3.2251 1.94%
2009-09-03 0 9.810 9.800 9.820 9.180 9.820 62,613,318 602,163,852 9.6172 3.218 3.215 3.222 3.012 3.222 190,861,932 3.1550 6.51%
2009-09-02 0 9.210 9.200 9.210 9.090 9.240 54,713,979 502,910,912 9.1916 3.021 3.018 3.021 2.982 3.031 166,782,660 3.0154 -1.81%
2009-09-01 0 9.380 9.380 9.390 9.240 9.600 57,519,496 538,270,886 9.3581 3.077 3.077 3.080 3.031 3.149 175,334,617 3.0700 -0.11%
2009-08-31 0 9.390 9.380 9.390 9.210 9.680 57,230,370 536,393,872 9.3725 3.080 3.077 3.080 3.021 3.176 174,453,284 3.0747 -4.86%
2009-08-28 0 9.870 9.860 9.870 9.750 10.10 70,088,719 690,746,721 9.8553 3.238 3.235 3.238 3.199 3.313 213,648,928 3.2331 -2.66%
2009-08-27 0 10.14 10.16 10.18 10.06 10.36 41,800,900 424,794,296 10.162 3.326 3.333 3.340 3.300 3.399 127,420,184 3.3338 -3.06%
2009-08-26 0 10.46 10.48 10.50 10.36 10.72 27,797,554 292,312,756 10.516 3.431 3.438 3.445 3.399 3.517 84,734,287 3.4498 -1.13%
2009-08-25 0 10.58 10.58 10.60 10.38 10.70 43,301,660 456,889,914 10.551 3.471 3.471 3.477 3.405 3.510 131,994,897 3.4614 -1.67%
2009-08-24 0 10.76 10.76 10.78 10.32 10.90 85,051,400 907,640,161 10.672 3.530 3.530 3.536 3.386 3.576 259,259,132 3.5009 6.11%
2009-08-21 0 10.14 10.14 10.16 10.06 10.50 39,546,150 405,768,569 10.261 3.326 3.326 3.333 3.300 3.445 120,547,111 3.3661 -1.17%
2009-08-20 0 10.26 10.22 10.26 10.02 10.34 40,789,914 416,370,891 10.208 3.366 3.353 3.366 3.287 3.392 124,338,432 3.3487 2.70%
2009-08-19 0 9.990 9.980 9.990 9.800 10.48 49,601,818 500,002,195 10.080 3.277 3.274 3.277 3.215 3.438 151,199,443 3.3069 -3.01%
2009-08-18 0 10.30 10.28 10.30 9.900 10.60 63,215,808 646,438,621 10.226 3.379 3.372 3.379 3.248 3.477 192,698,480 3.3547 -0.96%
2009-08-17 0 10.40 10.38 10.40 10.26 10.78 54,917,642 577,110,865 10.509 3.412 3.405 3.412 3.366 3.536 167,403,478 3.4474 -5.97%
2009-08-14 0 11.06 11.04 11.06 10.80 11.38 38,834,324 428,163,969 11.025 3.628 3.622 3.628 3.543 3.733 118,377,277 3.6169 -0.18%
2009-08-13 0 11.08 11.06 11.08 10.84 11.16 50,984,162 563,210,874 11.047 3.635 3.628 3.635 3.556 3.661 155,413,192 3.6240 2.59%
2009-08-12 0 10.80 10.78 10.80 10.70 11.12 80,782,729 877,745,456 10.866 3.543 3.536 3.543 3.510 3.648 246,247,095 3.5645 -4.26%
2009-08-11 0 11.28 11.26 11.28 11.12 11.68 54,910,602 623,208,711 11.350 3.700 3.694 3.700 3.648 3.832 167,382,019 3.7233 0.00%
2009-08-10 0 11.28 11.26 11.28 10.96 11.50 88,115,600 988,380,030 11.217 3.700 3.694 3.700 3.595 3.773 268,599,623 3.6798 3.49%
2009-08-07 0 10.90 10.90 10.92 10.86 11.46 109,984,389 1,225,384,346 11.141 3.576 3.576 3.582 3.563 3.760 335,261,468 3.6550 -7.94%
2009-08-06 0 11.84 11.82 11.84 11.24 11.86 85,594,656 984,725,601 11.505 3.884 3.878 3.884 3.687 3.891 260,915,120 3.7741 0.85%
2009-08-05 0 11.74 11.72 11.74 11.64 12.34 77,777,750 927,262,842 11.922 3.851 3.845 3.851 3.819 4.048 237,087,126 3.9111 -2.81%
2009-08-04 0 12.08 12.04 12.06 11.80 12.78 130,813,132 1,608,956,149 12.300 3.963 3.950 3.956 3.871 4.193 398,752,978 4.0350 -2.11%
2009-08-03 0 12.34 12.30 12.34 11.18 12.38 133,745,829 1,587,555,726 11.870 4.048 4.035 4.048 3.668 4.061 407,692,614 3.8940 10.18%
2009-07-31 0 11.20 11.18 11.20 10.90 11.46 74,712,282 834,301,772 11.167 3.674 3.668 3.674 3.576 3.760 227,742,770 3.6634 4.48%
2009-07-30 0 10.72 10.72 10.74 10.20 11.02 85,583,399 908,831,990 10.619 3.517 3.517 3.523 3.346 3.615 260,880,806 3.4837 -0.92%
2009-07-29 0 10.82 10.78 10.80 10.48 11.50 144,758,455 1,585,397,783 10.952 3.550 3.536 3.543 3.438 3.773 441,262,006 3.5929 -6.72%
2009-07-28 0 11.60 11.56 11.58 11.32 11.98 88,895,303 1,038,716,375 11.685 3.805 3.792 3.799 3.714 3.930 270,976,364 3.8332 0.87%
2009-07-27 0 11.50 11.50 11.52 10.62 11.54 130,993,860 1,475,544,240 11.264 3.773 3.773 3.779 3.484 3.786 399,303,885 3.6953 9.11%
2009-07-24 0 10.54 10.54 10.56 10.40 10.70 54,442,728 574,318,538 10.549 3.458 3.458 3.464 3.412 3.510 165,955,815 3.4607 1.35%
2009-07-23 0 10.40 10.38 10.40 10.18 10.60 56,787,549 588,388,032 10.361 3.412 3.405 3.412 3.340 3.477 173,103,449 3.3991 0.78%
2009-07-22 0 10.32 10.32 10.36 10.20 10.78 68,730,465 723,197,775 10.522 3.386 3.386 3.399 3.346 3.536 209,508,611 3.4519 0.39%
2009-07-21 0 10.28 10.26 10.28 10.06 10.44 66,555,896 683,005,222 10.262 3.372 3.366 3.372 3.300 3.425 202,879,951 3.3665 -1.34%
2009-07-20 0 10.42 10.44 10.46 9.880 10.48 110,284,580 1,134,400,854 10.286 3.418 3.425 3.431 3.241 3.438 336,176,530 3.3744 7.09%
2009-07-17 0 9.730 9.700 9.730 9.580 9.780 40,890,471 397,016,654 9.7093 3.192 3.182 3.192 3.143 3.208 124,644,956 3.1852 2.10%
2009-07-16 0 9.530 9.510 9.530 9.500 10.14 96,870,379 957,560,227 9.8850 3.126 3.120 3.126 3.117 3.326 295,286,502 3.2428 -1.55%
2009-07-15 0 9.680 9.680 9.690 9.260 9.700 136,041,399 1,292,831,208 9.5032 3.176 3.176 3.179 3.038 3.182 414,690,117 3.1176 8.64%
2009-07-14 0 8.910 8.900 8.910 8.470 8.960 60,621,743 526,309,993 8.6819 2.923 2.920 2.923 2.779 2.939 184,791,085 2.8481 8.26%
2009-07-13 0 8.230 8.220 8.230 8.210 8.500 33,161,568 275,526,165 8.3086 2.700 2.697 2.700 2.693 2.788 101,085,218 2.7257 -3.40%
2009-07-10 0 8.520 8.500 8.530 8.450 8.680 25,476,437 218,111,957 8.5613 2.795 2.788 2.798 2.772 2.848 77,658,909 2.8086 -0.93%
2009-07-09 0 8.600 8.590 8.600 8.390 8.730 39,284,336 336,668,114 8.5700 2.821 2.818 2.821 2.752 2.864 119,749,032 2.8114 1.06%
2009-07-08 0 8.510 8.510 8.520 8.270 8.690 92,694,338 781,430,492 8.4302 2.792 2.792 2.795 2.713 2.851 282,556,826 2.7656 -3.30%
2009-07-07 0 8.800 8.800 8.820 8.780 9.100 34,474,035 307,174,690 8.9103 2.887 2.887 2.893 2.880 2.985 105,085,964 2.9231 -2.65%
2009-07-06 0 9.040 9.030 9.040 8.960 9.150 29,289,500 265,225,785 9.0553 2.966 2.962 2.966 2.939 3.002 89,282,132 2.9706 -1.20%
2009-07-03 0 9.150 9.170 9.180 8.800 9.240 38,385,500 347,268,370 9.0469 3.002 3.008 3.012 2.887 3.031 117,009,143 2.9679 0.44%
2009-07-02 0 9.110 9.090 9.100 8.990 9.420 36,758,499 338,144,873 9.1991 2.989 2.982 2.985 2.949 3.090 112,049,614 3.0178 -1.30%
2009-06-30 0 9.230 9.200 9.220 9.160 9.800 45,383,083 425,801,782 9.3824 3.028 3.018 3.025 3.005 3.215 138,339,624 3.0779 -3.15%
2009-06-29 0 9.530 9.510 9.520 9.500 9.840 62,299,219 601,941,625 9.6621 3.126 3.120 3.123 3.117 3.228 189,904,475 3.1697 0.09%
2009-06-26 0 9.850 9.850 9.860 9.200 9.900 132,513,969 1,278,363,622 9.6470 3.123 3.123 3.127 2.917 3.139 417,895,720 3.0590 7.89%
2009-06-25 0 9.130 9.130 9.140 9.010 9.300 60,035,100 548,367,138 9.1341 2.895 2.895 2.898 2.857 2.949 189,326,541 2.8964 0.00%
2009-06-24 0 9.130 9.140 9.150 8.760 9.250 41,511,814 376,188,499 9.0622 2.895 2.898 2.901 2.778 2.933 130,911,552 2.8736 2.93%
2009-06-23 0 8.870 8.880 8.890 8.840 9.040 84,030,900 748,969,740 8.9130 2.813 2.816 2.819 2.803 2.867 264,999,635 2.8263 -6.83%
2009-06-22 0 9.520 9.520 9.530 9.500 9.870 52,868,102 510,318,909 9.6527 3.019 3.019 3.022 3.012 3.130 166,724,714 3.0608 0.11%
2009-06-19 0 9.510 9.540 9.550 9.450 9.910 67,145,950 644,337,701 9.5961 3.016 3.025 3.028 2.997 3.142 211,751,299 3.0429 -2.76%
2009-06-18 0 9.780 9.780 9.790 9.750 10.20 66,818,500 660,469,910 9.8845 3.101 3.101 3.104 3.092 3.234 210,718,654 3.1344 -2.59%
2009-06-17 0 10.04 10.04 10.06 9.740 10.24 76,502,500 765,110,075 10.001 3.184 3.184 3.190 3.089 3.247 241,258,092 3.1713 0.70%
2009-06-16 0 9.970 9.960 9.970 9.700 10.16 77,059,863 765,068,758 9.9282 3.161 3.158 3.161 3.076 3.222 243,015,791 3.1482 -1.87%
2009-06-15 0 10.16 10.14 10.16 10.08 10.54 70,228,425 720,252,712 10.256 3.222 3.215 3.222 3.196 3.342 221,472,185 3.2521 -1.17%
2009-06-12 0 10.28 10.28 10.30 10.10 10.78 94,636,930 982,264,734 10.379 3.260 3.260 3.266 3.203 3.418 298,446,785 3.2913 -0.58%
2009-06-11 0 10.34 10.32 10.34 10.20 10.74 69,422,893 724,519,240 10.436 3.279 3.272 3.279 3.234 3.406 218,931,861 3.3093 -1.52%
2009-06-10 0 10.50 10.48 10.50 9.640 10.60 145,585,149 1,476,597,553 10.143 3.330 3.323 3.330 3.057 3.361 459,116,961 3.2162 8.47%
2009-06-09 0 9.680 9.700 9.710 9.350 10.14 126,285,800 1,227,728,467 9.7218 3.070 3.076 3.079 2.965 3.215 398,254,582 3.0828 -3.10%
2009-06-08 0 9.990 9.970 9.980 9.970 10.86 138,106,481 1,423,375,490 10.306 3.168 3.161 3.165 3.161 3.444 435,532,252 3.2681 -5.75%
2009-06-05 0 10.60 10.60 10.62 10.36 11.18 130,217,711 1,382,086,777 10.614 3.361 3.361 3.368 3.285 3.545 410,654,247 3.3656 -4.33%
2009-06-04 0 11.08 11.08 11.10 10.82 11.50 173,179,593 1,922,134,675 11.099 3.513 3.513 3.520 3.431 3.647 546,138,730 3.5195 -6.89%
2009-06-03 0 11.90 11.82 11.90 11.36 12.28 123,650,303 1,456,025,050 11.775 3.773 3.748 3.773 3.602 3.894 389,943,285 3.7339 8.38%
2009-06-02 0 10.98 11.00 11.02 10.72 11.84 107,905,764 1,218,795,702 11.295 3.482 3.488 3.494 3.399 3.754 340,291,347 3.5816 -3.17%
2009-06-01 0 11.34 11.34 11.38 10.80 11.62 122,266,633 1,363,096,005 11.149 3.596 3.596 3.609 3.425 3.685 385,579,747 3.5352 6.98%
2009-05-29 0 10.60 10.64 10.72 9.290 10.70 174,877,821 1,756,963,591 10.047 3.361 3.374 3.399 2.946 3.393 551,494,258 3.1858 12.17%
2009-05-27 0 9.450 9.460 9.470 8.850 9.540 159,462,743 1,468,007,308 9.2060 2.997 3.000 3.003 2.806 3.025 502,881,306 2.9192 11.83%
2009-05-26 0 8.450 8.440 8.450 8.400 8.820 36,098,966 308,950,101 8.5584 2.679 2.676 2.679 2.664 2.797 113,841,609 2.7139 -2.87%
2009-05-25 0 8.700 8.670 8.700 8.430 8.870 39,893,000 346,159,106 8.6772 2.759 2.749 2.759 2.673 2.813 125,806,465 2.7515 1.87%
2009-05-22 0 8.540 8.530 8.540 8.270 8.920 77,803,100 662,360,891 8.5133 2.708 2.705 2.708 2.622 2.829 245,359,661 2.6996 -2.84%
2009-05-21 0 8.790 8.790 8.800 8.690 9.090 70,957,183 627,832,504 8.8480 2.787 2.787 2.790 2.756 2.882 223,770,394 2.8057 -1.90%
2009-05-20 0 8.960 8.950 8.960 8.900 9.580 97,581,650 898,590,304 9.2086 2.841 2.838 2.841 2.822 3.038 307,733,247 2.9200 -3.86%
2009-05-19 0 9.320 9.310 9.320 8.730 9.330 102,628,197 917,859,320 8.9435 2.955 2.952 2.955 2.768 2.959 323,648,025 2.8360 9.13%
2009-05-18 0 8.540 8.540 8.560 7.650 8.650 112,453,050 925,974,431 8.2343 2.708 2.708 2.714 2.426 2.743 354,631,656 2.6111 8.93%
2009-05-15 0 7.840 7.840 7.850 7.710 8.190 60,488,000 482,485,808 7.9766 2.486 2.486 2.489 2.445 2.597 190,754,805 2.5294 1.82%
2009-05-14 0 7.700 7.710 7.720 7.600 7.780 66,179,130 508,900,649 7.6897 2.442 2.445 2.448 2.410 2.467 208,702,338 2.4384 -3.39%
2009-05-13 0 7.970 7.940 7.970 7.600 8.280 86,636,238 694,957,560 8.0216 2.527 2.518 2.527 2.410 2.626 273,215,823 2.5436 3.37%
2009-05-12 0 7.710 7.700 7.710 7.380 7.860 87,257,282 668,889,971 7.6657 2.445 2.442 2.445 2.340 2.492 275,174,346 2.4308 1.45%
2009-05-11 0 7.600 7.600 7.610 7.550 8.460 137,184,244 1,097,496,065 8.0002 2.410 2.410 2.413 2.394 2.683 432,623,888 2.5368 -8.98%
2009-05-08 0 8.350 8.310 8.330 8.120 8.620 152,014,156 1,268,493,486 8.3446 2.648 2.635 2.641 2.575 2.733 479,391,461 2.6460 -0.36%
2009-05-07 0 8.380 8.390 8.400 7.460 8.400 248,876,863 1,985,746,729 7.9788 2.657 2.660 2.664 2.366 2.664 784,857,451 2.5301 7.44%
2009-05-06 0 7.800 7.790 7.800 6.860 7.850 157,851,365 1,163,116,305 7.3684 2.473 2.470 2.473 2.175 2.489 497,799,669 2.3365 10.80%
2009-05-05 0 7.040 7.030 7.040 6.850 7.280 92,573,290 652,059,325 7.0437 2.232 2.229 2.232 2.172 2.308 291,938,895 2.2335 -0.42%
2009-05-04 0 7.070 7.070 7.080 6.530 7.120 144,580,013 991,991,297 6.8612 2.242 2.242 2.245 2.071 2.258 455,947,166 2.1757 10.64%
2009-04-30 0 6.390 6.380 6.390 6.200 6.490 91,167,965 579,375,575 6.3550 2.026 2.023 2.026 1.966 2.058 287,507,066 2.0152 2.90%
2009-04-29 0 6.210 6.210 6.220 5.940 6.250 60,737,017 371,304,631 6.1133 1.969 1.969 1.972 1.884 1.982 191,540,104 1.9385 5.43%
2009-04-28 0 5.890 5.890 5.900 5.830 6.320 70,039,618 421,086,903 6.0121 1.868 1.868 1.871 1.849 2.004 220,876,764 1.9064 -4.54%
2009-04-27 0 6.170 6.200 6.210 6.130 6.440 63,810,167 402,714,890 6.3111 1.956 1.966 1.969 1.944 2.042 201,231,583 2.0013 -7.08%
2009-04-24 0 6.640 6.630 6.640 6.360 6.740 87,843,491 577,049,658 6.5691 2.106 2.102 2.106 2.017 2.137 277,023,013 2.0830 2.63%
2009-04-23 0 6.470 6.460 6.470 6.040 6.550 138,038,147 868,328,111 6.2905 2.052 2.048 2.052 1.915 2.077 435,316,754 1.9947 2.05%
2009-04-22 0 6.340 6.340 6.350 6.280 7.220 126,373,884 846,733,535 6.7002 2.010 2.010 2.014 1.991 2.289 398,532,364 2.1246 -7.58%
2009-04-21 0 6.860 6.860 6.870 6.740 7.010 94,994,000 650,065,760 6.8432 2.175 2.175 2.178 2.137 2.223 299,572,840 2.1700 -4.06%
2009-04-20 0 7.150 7.140 7.150 6.830 7.330 86,864,740 622,744,314 7.1691 2.267 2.264 2.267 2.166 2.324 273,936,426 2.2733 0.85%
2009-04-17 0 7.090 7.100 7.110 6.720 7.420 149,506,732 1,054,674,168 7.0544 2.248 2.251 2.255 2.131 2.353 471,484,055 2.2369 -0.28%
2009-04-16 0 7.110 7.100 7.110 6.970 7.690 182,892,512 1,344,629,352 7.3520 2.255 2.251 2.255 2.210 2.438 576,769,367 2.3313 -3.92%
2009-04-15 0 7.400 7.400 7.410 6.350 7.460 196,294,748 1,353,574,689 6.8956 2.347 2.347 2.350 2.014 2.366 619,034,625 2.1866 8.98%
2009-04-14 0 6.790 6.790 6.800 6.110 6.870 148,947,340 960,728,005 6.4501 2.153 2.153 2.156 1.937 2.178 469,719,958 2.0453 16.27%
2009-04-09 0 5.840 5.830 5.840 5.660 5.850 56,597,038 325,328,896 5.7482 1.852 1.849 1.852 1.795 1.855 178,484,277 1.8227 5.42%
2009-04-08 0 5.540 5.530 5.540 5.390 5.740 93,684,174 517,652,610 5.5255 1.757 1.754 1.757 1.709 1.820 295,442,176 1.7521 -6.42%
2009-04-07 0 5.920 5.920 5.940 5.870 6.100 77,399,528 461,224,937 5.9590 1.877 1.877 1.884 1.861 1.934 244,086,957 1.8896 -4.36%
2009-04-06 0 6.190 6.190 6.200 6.020 6.360 110,922,868 685,507,637 6.1800 1.963 1.963 1.966 1.909 2.017 349,806,078 1.9597 6.54%
2009-04-03 0 5.810 5.800 5.810 5.610 6.050 155,467,992 914,207,007 5.8804 1.842 1.839 1.842 1.779 1.918 490,283,470 1.8646 2.47%
2009-04-02 0 5.670 5.670 5.680 5.280 5.720 128,183,350 712,770,190 5.5606 1.798 1.798 1.801 1.674 1.814 404,238,691 1.7632 11.18%
2009-04-01 0 5.100 5.100 5.120 5.010 5.210 51,195,945 262,828,572 5.1338 1.617 1.617 1.624 1.589 1.652 161,451,404 1.6279 0.99%
2009-03-31 0 5.050 5.040 5.050 4.910 5.140 50,473,946 254,867,852 5.0495 1.601 1.598 1.601 1.557 1.630 159,174,509 1.6012 1.81%
2009-03-30 0 4.960 4.940 4.950 4.930 5.560 105,885,150 550,011,947 5.1944 1.573 1.566 1.570 1.563 1.763 333,919,143 1.6471 -12.83%
2009-03-27 0 5.690 5.690 5.700 5.510 5.850 73,214,533 415,210,821 5.6712 1.804 1.804 1.807 1.747 1.855 230,889,168 1.7983 -1.39%
2009-03-26 0 5.770 5.770 5.790 5.360 5.830 131,054,775 738,258,138 5.6332 1.830 1.830 1.836 1.700 1.849 413,294,010 1.7863 8.66%
2009-03-25 0 5.310 5.290 5.300 5.200 5.680 101,004,743 547,851,637 5.4240 1.684 1.677 1.681 1.649 1.801 318,528,304 1.7199 -1.48%
2009-03-24 0 5.390 5.390 5.400 5.280 5.570 115,222,973 622,946,364 5.4064 1.709 1.709 1.712 1.674 1.766 363,366,879 1.7144 0.75%
2009-03-23 0 5.350 5.340 5.350 4.860 5.400 116,399,761 600,465,399 5.1586 1.696 1.693 1.696 1.541 1.712 367,077,994 1.6358 11.69%
2009-03-20 0 4.790 4.780 4.800 4.700 5.100 65,280,800 318,146,645 4.8735 1.519 1.516 1.522 1.490 1.617 205,869,367 1.5454 -4.77%
2009-03-19 0 5.030 5.020 5.030 4.850 5.050 78,137,584 390,111,019 4.9926 1.595 1.592 1.595 1.538 1.601 246,414,489 1.5831 2.86%
2009-03-18 0 4.890 4.890 4.900 4.830 4.960 47,900,525 234,211,389 4.8895 1.551 1.551 1.554 1.532 1.573 151,058,975 1.5505 1.66%
2009-03-17 0 4.810 4.810 4.830 4.810 5.050 52,108,737 257,941,366 4.9501 1.525 1.525 1.532 1.525 1.601 164,329,982 1.5697 -4.18%
2009-03-16 0 5.020 5.010 5.020 4.860 5.030 66,389,309 330,092,678 4.9721 1.592 1.589 1.592 1.541 1.595 209,365,158 1.5766 4.58%
2009-03-13 0 4.800 4.800 4.810 4.680 4.820 38,270,234 182,786,075 4.7762 1.522 1.522 1.525 1.484 1.528 120,688,914 1.5145 3.67%
2009-03-12 0 4.630 4.620 4.630 4.500 4.760 25,113,184 116,151,310 4.6251 1.468 1.465 1.468 1.427 1.509 79,196,874 1.4666 -3.54%
2009-03-11 0 4.800 4.790 4.800 4.720 4.960 52,216,542 251,536,602 4.8172 1.522 1.519 1.522 1.497 1.573 164,669,956 1.5275 1.48%
2009-03-10 0 4.730 4.720 4.730 4.420 4.740 45,148,438 209,992,919 4.6512 1.500 1.497 1.500 1.402 1.503 142,380,001 1.4749 7.99%
2009-03-09 0 4.380 4.380 4.390 4.360 4.550 18,036,456 79,948,001 4.4326 1.389 1.389 1.392 1.383 1.443 56,879,722 1.4056 -1.79%
2009-03-06 0 4.460 4.460 4.470 4.340 4.610 40,503,000 181,324,750 4.4768 1.414 1.414 1.417 1.376 1.462 127,730,159 1.4196 -1.55%
2009-03-05 0 4.530 4.530 4.540 4.500 4.780 44,614,567 206,472,026 4.6279 1.436 1.436 1.440 1.427 1.516 140,696,387 1.4675 -2.58%
2009-03-04 0 4.650 4.650 4.660 4.250 4.670 48,042,312 217,013,911 4.5171 1.475 1.475 1.478 1.348 1.481 151,506,115 1.4324 9.41%
2009-03-03 0 4.250 4.250 4.260 3.970 4.400 39,425,581 167,404,149 4.2461 1.348 1.348 1.351 1.259 1.395 124,332,413 1.3464 4.42%
2009-03-02 0 4.070 4.070 4.080 3.960 4.130 32,614,242 132,947,803 4.0764 1.291 1.291 1.294 1.256 1.310 102,852,192 1.2926 -4.01%
2009-02-27 0 4.240 4.240 4.250 4.240 4.430 30,823,372 132,636,746 4.3031 1.344 1.344 1.348 1.344 1.405 97,204,509 1.3645 -3.20%
2009-02-26 0 4.380 4.380 4.390 4.250 4.570 43,163,411 188,231,215 4.3609 1.389 1.389 1.392 1.348 1.449 136,120,025 1.3828 -3.10%
2009-02-25 0 4.520 4.520 4.530 4.440 4.690 54,501,016 247,374,378 4.5389 1.433 1.433 1.436 1.408 1.487 171,874,267 1.4393 -1.09%
2009-02-24 0 4.570 4.570 4.580 4.520 4.750 38,713,000 177,434,600 4.5833 1.449 1.449 1.452 1.433 1.506 122,085,220 1.4534 -5.58%
2009-02-23 0 4.840 4.830 4.840 4.700 4.860 56,446,329 269,179,127 4.7688 1.535 1.532 1.535 1.490 1.541 178,009,002 1.5122 1.04%
2009-02-20 0 4.790 4.790 4.800 4.730 4.910 48,342,493 231,901,070 4.7970 1.519 1.519 1.522 1.500 1.557 152,452,765 1.5211 -2.44%
2009-02-19 0 4.910 4.900 4.910 4.860 5.030 51,154,500 252,110,155 4.9284 1.557 1.554 1.557 1.541 1.595 161,320,703 1.5628 -2.39%
2009-02-18 0 5.030 5.020 5.030 4.650 5.060 97,326,097 472,312,091 4.8529 1.595 1.592 1.595 1.475 1.605 306,927,335 1.5388 7.25%
2009-02-17 0 4.690 4.680 4.690 4.690 4.880 57,203,445 272,995,253 4.7724 1.487 1.484 1.487 1.487 1.547 180,396,641 1.5133 -6.01%
2009-02-16 0 4.990 4.990 5.000 4.850 5.190 59,022,964 293,576,725 4.9739 1.582 1.582 1.585 1.538 1.646 186,134,671 1.5772 -2.92%
2009-02-13 0 5.140 5.140 5.150 5.020 5.210 62,404,881 321,381,627 5.1499 1.630 1.630 1.633 1.592 1.652 196,799,876 1.6330 0.59%
2009-02-12 0 5.110 5.100 5.110 5.090 5.510 83,711,305 437,624,707 5.2278 1.620 1.617 1.620 1.614 1.747 263,991,761 1.6577 -7.26%
2009-02-11 0 5.510 5.510 5.520 5.330 5.620 71,251,036 391,041,590 5.4882 1.747 1.747 1.750 1.690 1.782 224,697,088 1.7403 -5.33%
2009-02-10 0 5.820 5.810 5.820 5.630 6.010 85,843,650 502,722,606 5.8563 1.846 1.842 1.846 1.785 1.906 270,716,319 1.8570 1.93%
2009-02-09 0 5.710 5.710 5.720 5.550 5.790 91,800,079 520,892,972 5.6742 1.811 1.811 1.814 1.760 1.836 289,500,499 1.7993 3.25%
2009-02-06 0 5.530 5.520 5.530 5.230 5.880 83,910,769 459,934,740 5.4812 1.754 1.750 1.754 1.658 1.865 264,620,791 1.7381 -0.54%
2009-02-05 0 5.560 5.560 5.570 5.360 5.700 115,960,600 642,547,344 5.5411 1.763 1.763 1.766 1.700 1.807 365,693,057 1.7571 4.71%
2009-02-04 0 5.310 5.300 5.310 4.870 5.350 110,759,547 568,421,430 5.1320 1.684 1.681 1.684 1.544 1.696 349,291,030 1.6274 14.44%
2009-02-03 0 4.640 4.640 4.650 4.570 4.880 46,349,700 219,859,430 4.7435 1.471 1.471 1.475 1.449 1.547 146,168,298 1.5042 -0.22%
2009-02-02 0 4.650 4.650 4.660 4.590 5.000 53,291,700 253,390,572 4.7548 1.475 1.475 1.478 1.455 1.585 168,060,571 1.5077 -2.52%
2009-01-30 0 4.770 4.770 4.780 4.370 4.920 76,348,653 361,449,697 4.7342 1.513 1.513 1.516 1.386 1.560 240,772,921 1.5012 5.76%
2009-01-29 0 4.510 4.510 4.520 4.430 4.600 52,700,436 237,902,913 4.5142 1.430 1.430 1.433 1.405 1.459 166,195,963 1.4315 9.20%
2009-01-23 0 4.130 4.130 4.140 4.070 4.420 53,953,725 229,912,969 4.2613 1.310 1.310 1.313 1.291 1.402 170,148,332 1.3513 -1.43%
2009-01-22 0 4.190 4.190 4.200 4.030 4.320 50,749,315 212,939,736 4.1959 1.329 1.329 1.332 1.278 1.370 160,042,912 1.3305 0.48%
2009-01-21 0 4.170 4.170 4.180 4.130 4.390 47,284,667 200,517,946 4.2407 1.322 1.322 1.325 1.310 1.392 149,116,807 1.3447 -3.47%
2009-01-20 0 4.320 4.320 4.330 4.310 4.460 51,004,500 222,951,835 4.3712 1.370 1.370 1.373 1.367 1.414 160,847,663 1.3861 -6.49%
2009-01-19 0 4.620 4.620 4.650 4.510 4.900 46,103,500 216,792,785 4.7023 1.465 1.465 1.475 1.430 1.554 145,391,882 1.4911 -1.91%
2009-01-16 0 4.710 4.700 4.710 4.710 5.030 77,222,300 374,095,201 4.8444 1.494 1.490 1.494 1.494 1.595 243,528,052 1.5361 0.21%
2009-01-15 0 4.700 4.660 4.700 4.300 4.700 97,586,078 435,317,922 4.4609 1.490 1.478 1.490 1.364 1.490 307,747,211 1.4145 -1.05%
2009-01-14 0 4.750 4.750 4.760 4.700 4.990 89,555,500 437,278,515 4.8828 1.506 1.506 1.509 1.490 1.582 282,422,000 1.5483 1.93%
2009-01-13 0 4.660 4.660 4.670 4.660 5.250 105,621,862 520,724,687 4.9301 1.478 1.478 1.481 1.478 1.665 333,088,839 1.5633 -11.24%
2009-01-12 0 5.250 5.250 5.260 5.180 5.580 46,190,422 247,025,193 5.3480 1.665 1.665 1.668 1.643 1.769 145,665,999 1.6958 -8.70%
2009-01-09 0 5.750 5.740 5.750 5.600 5.990 55,795,427 322,308,283 5.7766 1.823 1.820 1.823 1.776 1.899 175,956,319 1.8318 2.31%
2009-01-08 0 5.620 5.610 5.620 5.560 6.390 98,477,350 576,714,168 5.8563 1.782 1.779 1.782 1.763 2.026 310,557,924 1.8570 -13.54%
2009-01-07 0 6.500 6.500 6.520 6.380 6.970 109,922,357 728,122,961 6.6240 2.061 2.061 2.067 2.023 2.210 346,650,869 2.1005 4.00%
2009-01-06 0 6.250 6.250 6.260 6.120 6.460 55,323,633 346,204,425 6.2578 1.982 1.982 1.985 1.941 2.048 174,468,470 1.9843 -1.26%
2009-01-05 0 6.330 6.320 6.330 5.890 6.330 52,605,100 323,453,008 6.1487 2.007 2.004 2.007 1.868 2.007 165,895,311 1.9497 9.14%
2009-01-02 0 5.800 5.790 5.800 5.410 5.850 23,574,518 133,605,220 5.6674 1.839 1.836 1.839 1.716 1.855 74,344,541 1.7971 7.61%
2008-12-31 0 5.390 5.390 5.400 5.300 5.480 21,744,332 117,553,032 5.4061 1.709 1.709 1.712 1.681 1.738 68,572,871 1.7143 2.67%
2008-12-30 0 5.250 5.250 5.280 5.180 5.420 22,368,220 118,109,273 5.2802 1.665 1.665 1.674 1.643 1.719 70,540,362 1.6744 -0.76%
2008-12-29 0 5.290 5.280 5.290 4.980 5.330 23,237,637 120,767,327 5.1971 1.677 1.674 1.677 1.579 1.690 73,282,154 1.6480 4.13%
2008-12-24 0 5.080 5.080 5.090 4.800 5.210 22,596,742 114,837,822 5.0821 1.611 1.611 1.614 1.522 1.652 71,261,029 1.6115 1.60%
2008-12-23 0 5.000 5.000 5.010 5.000 5.450 50,884,225 261,373,624 5.1366 1.585 1.585 1.589 1.585 1.728 160,468,364 1.6288 -11.50%
2008-12-22 0 5.650 5.630 5.650 5.520 6.150 33,552,700 195,446,422 5.8251 1.792 1.785 1.792 1.750 1.950 105,811,711 1.8471 -5.52%
2008-12-19 0 5.980 5.980 6.000 5.950 6.260 96,041,341 583,825,369 6.0789 1.896 1.896 1.903 1.887 1.985 302,875,732 1.9276 -7.43%
2008-12-18 0 6.460 6.460 6.470 6.220 6.680 77,563,192 496,994,349 6.4076 2.048 2.048 2.052 1.972 2.118 244,603,088 2.0318 0.94%
2008-12-17 0 6.400 6.390 6.400 5.650 6.400 92,308,539 557,946,965 6.0444 2.029 2.026 2.029 1.792 2.029 291,103,977 1.9167 14.08%
2008-12-16 0 5.610 5.610 5.620 4.930 5.790 120,855,854 653,915,805 5.4107 1.779 1.779 1.782 1.563 1.836 381,130,718 1.7157 -0.71%
2008-12-15 0 5.650 5.650 5.660 5.620 6.010 62,660,021 361,465,903 5.7687 1.792 1.792 1.795 1.782 1.906 197,604,485 1.8292 6.60%
2008-12-12 0 5.300 5.290 5.300 5.130 5.990 97,063,700 522,616,596 5.3843 1.681 1.677 1.681 1.627 1.899 306,099,841 1.7073 -13.11%
2008-12-11 0 6.100 6.100 6.120 6.050 6.700 63,156,381 406,005,258 6.4286 1.934 1.934 1.941 1.918 2.125 199,169,805 2.0385 -6.73%
2008-12-10 0 6.540 6.540 6.550 6.130 6.680 121,867,546 783,918,737 6.4325 2.074 2.074 2.077 1.944 2.118 384,321,187 2.0397 9.36%
2008-12-09 0 5.980 5.980 5.990 5.280 6.250 190,463,921 1,127,184,826 5.9181 1.896 1.896 1.899 1.674 1.982 600,646,543 1.8766 11.78%
2008-12-08 0 5.350 5.300 5.350 4.640 5.430 131,638,722 666,378,132 5.0622 1.696 1.681 1.696 1.471 1.722 415,135,543 1.6052 19.96%
2008-12-05 0 4.460 4.460 4.470 4.220 4.500 28,172,242 122,481,927 4.3476 1.414 1.414 1.417 1.338 1.427 88,843,912 1.3786 6.19%
2008-12-04 0 4.200 4.200 4.210 4.200 4.480 54,977,738 238,907,795 4.3455 1.332 1.332 1.335 1.332 1.421 173,377,657 1.3780 -0.47%
2008-12-03 0 4.220 4.210 4.220 4.140 4.350 66,735,560 284,148,469 4.2578 1.338 1.335 1.338 1.313 1.379 210,457,095 1.3501 1.93%
2008-12-02 0 4.140 4.140 4.150 4.100 4.450 59,732,726 254,824,238 4.2661 1.313 1.313 1.316 1.300 1.411 188,372,975 1.3528 -8.20%
2008-12-01 0 4.510 4.510 4.560 4.070 4.660 68,619,564 303,437,140 4.4220 1.430 1.430 1.446 1.291 1.478 216,398,485 1.4022 6.62%
2008-11-28 0 4.230 4.230 4.240 3.870 4.420 83,886,059 352,751,607 4.2051 1.341 1.341 1.344 1.227 1.402 264,542,865 1.3334 6.02%
2008-11-27 0 3.990 3.980 3.990 3.900 4.250 70,741,366 288,320,061 4.0757 1.265 1.262 1.265 1.237 1.348 223,089,794 1.2924 -0.25%
2008-11-26 0 4.000 4.000 4.010 3.750 4.000 54,213,315 210,807,016 3.8885 1.268 1.268 1.272 1.189 1.268 170,966,974 1.2330 8.11%
2008-11-25 0 3.700 3.700 3.710 3.610 3.850 52,109,924 193,567,365 3.7146 1.173 1.173 1.176 1.145 1.221 164,333,726 1.1779 4.52%
2008-11-24 0 3.540 3.530 3.540 3.450 3.650 42,594,257 150,818,512 3.5408 1.123 1.119 1.123 1.094 1.157 134,325,142 1.1228 -0.56%
2008-11-21 0 3.560 3.550 3.560 3.150 3.700 95,494,906 323,991,202 3.3928 1.129 1.126 1.129 0.999 1.173 301,152,496 1.0758 1.71%
2008-11-20 0 3.500 3.490 3.500 3.360 4.000 96,242,209 347,870,451 3.6145 1.110 1.107 1.110 1.065 1.268 303,509,189 1.1462 -14.84%
2008-11-19 0 4.110 4.110 4.120 4.110 4.420 34,955,460 148,103,185 4.2369 1.303 1.303 1.306 1.303 1.402 110,235,451 1.3435 -2.84%
2008-11-18 0 4.230 4.220 4.230 4.050 4.500 41,507,510 176,989,558 4.2640 1.341 1.338 1.341 1.284 1.427 130,897,979 1.3521 -8.04%
2008-11-17 0 4.600 4.590 4.600 4.470 4.850 56,230,717 258,602,727 4.5990 1.459 1.455 1.459 1.417 1.538 177,329,048 1.4583 -4.17%
2008-11-14 0 4.800 4.800 4.810 4.440 4.870 87,304,100 404,586,743 4.6342 1.522 1.522 1.525 1.408 1.544 275,321,991 1.4695 13.48%
2008-11-13 0 4.230 4.230 4.240 4.000 4.530 99,625,005 421,486,010 4.2307 1.341 1.341 1.344 1.268 1.436 314,177,166 1.3416 -1.63%
2008-11-12 0 4.300 4.290 4.300 4.060 4.620 92,652,555 393,903,017 4.2514 1.364 1.360 1.364 1.287 1.465 292,188,865 1.3481 -3.37%
2008-11-11 0 4.450 4.450 4.460 4.300 4.930 70,995,900 330,787,538 4.6592 1.411 1.411 1.414 1.364 1.563 223,892,492 1.4774 -9.18%
2008-11-10 0 4.900 4.890 4.900 4.580 5.280 105,677,638 519,139,530 4.9125 1.554 1.551 1.554 1.452 1.674 333,264,734 1.5577 5.60%
2008-11-07 0 4.640 4.640 4.650 4.020 4.720 94,800,227 406,297,178 4.2858 1.471 1.471 1.475 1.275 1.497 298,961,758 1.3590 7.91%
2008-11-06 0 4.300 4.280 4.300 4.100 4.640 90,436,595 395,890,819 4.3776 1.364 1.357 1.364 1.300 1.471 285,200,619 1.3881 -8.51%
2008-11-05 0 4.700 4.700 4.710 4.520 4.940 123,049,966 591,147,972 4.8041 1.490 1.490 1.494 1.433 1.566 388,050,064 1.5234 8.80%
2008-11-04 0 4.320 4.320 4.330 4.070 4.470 60,272,916 258,296,480 4.2854 1.370 1.370 1.373 1.291 1.417 190,076,517 1.3589 2.37%
2008-11-03 0 4.220 4.220 4.230 4.070 4.970 130,208,709 585,341,429 4.4954 1.338 1.338 1.341 1.291 1.576 410,625,858 1.4255 5.76%
2008-10-31 0 3.990 3.980 3.990 3.710 4.250 93,123,632 365,994,533 3.9302 1.265 1.262 1.265 1.176 1.348 293,674,452 1.2463 -2.68%
2008-10-30 0 4.100 4.100 4.110 3.130 4.260 161,941,909 596,865,604 3.6857 1.300 1.300 1.303 0.993 1.351 510,699,598 1.1687 41.38%
2008-10-29 0 2.900 2.890 2.900 2.800 3.250 116,688,884 357,134,122 3.0606 0.920 0.916 0.920 0.888 1.031 367,989,772 0.9705 -3.97%
2008-10-28 0 3.020 3.020 3.030 2.620 3.200 143,386,417 419,418,298 2.9251 0.958 0.958 0.961 0.831 1.015 452,183,045 0.9275 15.27%
2008-10-27 0 2.620 2.620 2.630 2.550 3.470 55,020,589 165,643,682 3.0106 0.831 0.831 0.834 0.809 1.100 173,512,791 0.9546 -22.94%
2008-10-24 0 3.400 3.400 3.410 3.390 3.800 54,091,001 193,224,331 3.5722 1.078 1.078 1.081 1.075 1.205 170,581,245 1.1327 -14.79%
2008-10-23 0 3.990 3.990 4.000 3.650 3.990 66,450,655 251,689,699 3.7876 1.265 1.265 1.268 1.157 1.265 209,558,619 1.2010 -2.68%
2008-10-22 0 4.100 4.090 4.100 4.000 4.720 52,564,933 220,469,676 4.1942 1.300 1.297 1.300 1.268 1.497 165,768,641 1.3300 -12.39%
2008-10-21 0 4.680 4.600 4.680 4.430 4.960 58,006,373 273,806,724 4.7203 1.484 1.459 1.484 1.405 1.573 182,928,752 1.4968 3.31%
2008-10-20 0 4.530 4.520 4.530 4.220 4.650 60,918,275 272,222,243 4.4686 1.436 1.433 1.436 1.338 1.475 192,111,719 1.4170 6.34%
2008-10-17 0 4.260 4.250 4.260 4.110 4.590 81,556,362 355,406,501 4.3578 1.351 1.348 1.351 1.303 1.455 257,195,939 1.3819 -5.33%
2008-10-16 0 4.500 4.490 4.500 4.210 4.500 79,754,862 349,959,003 4.3879 1.427 1.424 1.427 1.335 1.427 251,514,733 1.3914 -11.76%
2008-10-15 0 5.100 5.090 5.100 4.770 5.430 79,638,747 404,798,237 5.0829 1.617 1.614 1.617 1.513 1.722 251,148,553 1.6118 -10.53%
2008-10-14 0 5.700 5.690 5.700 5.330 5.850 179,177,023 994,737,205 5.5517 1.807 1.804 1.807 1.690 1.855 565,052,210 1.7604 11.76%
2008-10-13 0 5.100 5.090 5.100 4.380 5.100 87,351,520 422,106,466 4.8323 1.617 1.614 1.617 1.389 1.617 275,471,534 1.5323 8.74%
2008-10-10 0 4.690 4.680 4.690 4.210 4.700 83,312,530 369,823,856 4.4390 1.487 1.484 1.487 1.335 1.490 262,734,186 1.4076 -8.04%
2008-10-09 0 5.100 5.100 5.110 4.860 5.260 97,409,629 499,924,329 5.1322 1.617 1.617 1.620 1.541 1.668 307,190,762 1.6274 0.79%
2008-10-08 0 5.060 5.060 5.070 5.050 6.040 122,775,803 669,429,301 5.4525 1.605 1.605 1.608 1.601 1.915 387,185,464 1.7290 -20.06%
2008-10-06 0 6.330 6.320 6.330 6.330 7.150 80,697,391 533,703,724 6.6136 2.007 2.004 2.007 2.007 2.267 254,487,090 2.0972 -12.08%
2008-10-03 0 7.200 7.200 7.210 6.720 7.770 113,679,313 829,845,162 7.2999 2.283 2.283 2.286 2.131 2.464 358,498,796 2.3148 2.86%
2008-10-02 0 7.000 7.000 7.010 6.300 7.150 96,400,218 642,392,854 6.6638 2.220 2.220 2.223 1.998 2.267 304,007,486 2.1131 1.89%
2008-09-30 0 6.870 6.850 6.870 6.210 7.000 97,333,514 648,938,054 6.6672 2.178 2.172 2.178 1.969 2.220 306,950,726 2.1141 -3.24%
2008-09-29 0 7.100 7.100 7.110 7.100 7.960 57,788,217 424,470,143 7.3453 2.251 2.251 2.255 2.251 2.524 182,240,776 2.3292 -11.25%
2008-09-26 0 8.000 7.990 8.000 7.920 8.990 81,446,920 667,782,711 8.1990 2.537 2.534 2.537 2.511 2.851 256,850,803 2.5999 -11.31%
2008-09-25 0 9.020 9.010 9.020 8.900 9.490 39,434,696 359,665,885 9.1205 2.860 2.857 2.860 2.822 3.009 124,361,158 2.8921 -3.01%
2008-09-24 0 9.300 9.290 9.300 9.140 9.940 54,608,691 514,747,465 9.4261 2.949 2.946 2.949 2.898 3.152 172,213,831 2.9890 -6.06%
2008-09-23 0 9.900 9.900 9.920 9.900 10.54 64,474,450 655,146,085 10.161 3.139 3.139 3.146 3.139 3.342 203,326,464 3.2221 -10.81%
2008-09-22 0 11.10 11.10 11.12 9.880 11.10 117,882,050 1,249,241,790 10.597 3.520 3.520 3.526 3.133 3.520 371,752,537 3.3604 11.67%
2008-09-19 0 9.940 9.930 9.940 8.800 9.940 111,573,742 1,027,419,810 9.2084 3.152 3.149 3.152 2.790 3.152 351,858,673 2.9200 25.82%
2008-09-18 0 7.900 7.900 7.980 7.530 8.830 98,054,044 783,065,944 7.9861 2.505 2.505 2.530 2.388 2.800 309,222,987 2.5324 -6.18%
2008-09-17 0 8.420 8.350 8.430 8.260 9.330 57,418,818 511,010,782 8.8997 2.670 2.648 2.673 2.619 2.959 181,075,840 2.8221 -4.43%
2008-09-16 0 8.810 8.810 8.820 8.810 9.900 54,228,876 503,048,737 9.2764 2.794 2.794 2.797 2.794 3.139 171,016,047 2.9415 -9.73%
2008-09-12 0 9.760 9.760 9.850 9.600 10.16 46,195,514 459,237,157 9.9412 3.095 3.095 3.123 3.044 3.222 145,682,057 3.1523 1.67%
2008-09-11 0 9.600 9.550 9.600 8.800 10.50 52,986,348 505,947,957 9.5486 3.044 3.028 3.044 2.790 3.330 167,097,614 3.0279 -5.70%
2008-09-10 0 10.18 10.18 10.20 10.18 11.20 80,518,130 855,784,373 10.628 3.228 3.228 3.234 3.228 3.551 253,921,773 3.3703 -12.99%
2008-09-09 0 11.70 11.68 11.70 11.62 12.50 39,178,372 472,347,754 12.056 3.710 3.704 3.710 3.685 3.964 123,552,816 3.8230 -7.58%
2008-09-08 0 12.66 12.66 12.68 12.52 13.10 38,495,875 493,840,522 12.828 4.014 4.014 4.021 3.970 4.154 121,400,495 4.0679 4.98%
2008-09-05 0 12.06 12.04 12.08 11.62 12.12 31,119,505 371,568,541 11.940 3.824 3.818 3.831 3.685 3.843 98,138,393 3.7862 -2.74%
2008-09-04 0 12.40 12.38 12.40 12.06 13.10 61,834,578 767,732,029 12.416 3.932 3.926 3.932 3.824 4.154 195,001,370 3.9371 -6.20%
2008-09-03 0 13.22 13.20 13.22 13.22 14.50 45,011,300 610,008,425 13.552 4.192 4.186 4.192 4.192 4.598 141,947,523 4.2974 -9.45%
2008-09-02 0 14.60 14.58 14.60 14.38 15.22 20,124,550 294,225,761 14.620 4.630 4.623 4.630 4.560 4.826 63,464,730 4.6361 -0.27%
2008-09-01 0 14.64 14.64 14.66 14.36 15.02 18,226,557 268,718,107 14.743 4.642 4.642 4.649 4.554 4.763 57,479,224 4.6750 -2.66%
2008-08-29 0 15.04 15.04 15.06 14.60 15.30 33,906,135 507,935,224 14.981 4.769 4.769 4.775 4.630 4.852 106,926,302 4.7503 1.76%
2008-08-28 0 14.78 14.78 14.80 14.58 16.92 54,886,800 856,288,148 15.601 4.687 4.687 4.693 4.623 5.365 173,090,875 4.9470 -6.34%
2008-08-27 0 15.78 15.74 15.78 14.70 16.00 43,256,262 659,929,812 15.256 5.004 4.991 5.004 4.661 5.074 136,412,839 4.8377 8.23%
2008-08-26 0 14.58 14.56 14.58 13.98 14.74 24,245,575 348,939,571 14.392 4.623 4.617 4.623 4.433 4.674 76,460,784 4.5636 0.14%
2008-08-25 0 14.56 14.54 14.56 14.08 14.78 25,658,219 370,093,518 14.424 4.617 4.611 4.617 4.465 4.687 80,915,695 4.5738 4.75%
2008-08-21 0 13.90 13.88 13.90 13.70 14.54 21,032,431 294,850,377 14.019 4.408 4.401 4.408 4.344 4.611 66,327,822 4.4453 -0.43%
2008-08-20 0 13.96 13.96 13.98 12.60 14.36 39,115,263 526,249,012 13.454 4.427 4.427 4.433 3.995 4.554 123,353,795 4.2662 5.28%
2008-08-19 0 13.26 13.24 13.26 13.20 14.24 32,025,233 436,615,819 13.633 4.205 4.198 4.205 4.186 4.515 100,994,694 4.3232 -6.49%
2008-08-18 0 14.18 14.16 14.18 13.86 15.00 24,081,918 344,839,493 14.319 4.496 4.490 4.496 4.395 4.756 75,944,676 4.5407 -5.47%
2008-08-15 0 15.00 14.94 15.00 14.80 15.40 17,999,083 272,107,589 15.118 4.756 4.737 4.756 4.693 4.883 56,761,863 4.7938 0.00%
2008-08-14 0 15.00 15.00 15.02 14.90 15.46 57,428,753 869,068,228 15.133 4.756 4.756 4.763 4.725 4.902 181,107,171 4.7986 4.02%
2008-08-13 0 14.42 14.40 14.42 13.10 14.58 62,049,351 880,872,026 14.196 4.573 4.566 4.573 4.154 4.623 195,678,678 4.5016 6.03%
2008-08-12 0 13.60 13.60 13.62 13.50 14.26 57,064,288 789,850,538 13.841 4.313 4.313 4.319 4.281 4.522 179,957,795 4.3891 0.89%
2008-08-11 0 13.48 13.48 13.50 12.82 13.90 85,075,148 1,125,003,108 13.224 4.274 4.274 4.281 4.065 4.408 268,292,773 4.1932 -3.85%
2008-08-08 0 14.02 14.02 14.06 13.66 15.36 108,257,212 1,547,179,337 14.292 4.446 4.446 4.458 4.332 4.871 341,399,672 4.5319 -10.13%
2008-08-07 0 15.60 15.60 15.62 15.18 17.10 57,941,066 910,397,424 15.712 4.947 4.947 4.953 4.814 5.422 182,722,800 4.9824 -5.80%
2008-08-05 0 16.56 16.56 16.58 16.40 17.80 43,459,910 734,529,085 16.901 5.251 5.251 5.257 5.200 5.644 137,055,063 5.3594 -9.41%
2008-08-04 0 18.28 18.14 18.28 17.90 18.30 14,246,517 257,097,383 18.046 5.797 5.752 5.797 5.676 5.803 44,927,780 5.7225 -0.22%
2008-08-01 0 18.32 18.32 18.34 17.90 18.60 21,876,452 396,594,172 18.129 5.809 5.809 5.816 5.676 5.898 68,989,524 5.7486 -2.97%
2008-07-31 0 18.88 18.80 18.88 18.16 19.04 40,844,761 764,377,335 18.714 5.987 5.961 5.987 5.759 6.038 128,807,936 5.9342 5.47%
2008-07-30 0 17.90 17.90 17.92 17.70 18.10 30,988,637 554,318,703 17.888 5.676 5.676 5.682 5.613 5.739 97,725,688 5.6722 2.40%
2008-07-29 0 17.48 17.46 17.48 17.22 17.66 29,006,929 504,293,450 17.385 5.543 5.537 5.543 5.460 5.600 91,476,179 5.5128 -5.00%
2008-07-28 0 18.40 18.32 18.40 17.92 19.30 41,174,081 762,086,681 18.509 5.835 5.809 5.835 5.682 6.120 129,846,479 5.8691 -5.64%
2008-07-25 0 19.50 19.48 19.50 19.10 19.80 15,217,420 295,954,157 19.448 6.183 6.177 6.183 6.057 6.279 47,989,618 6.1670 -2.50%
2008-07-24 0 20.00 20.00 20.15 20.00 21.00 19,418,669 394,419,298 20.311 6.342 6.342 6.390 6.342 6.659 61,238,666 6.4407 -2.20%
2008-07-23 0 20.45 20.45 20.50 20.30 20.60 12,236,920 250,307,990 20.455 6.485 6.485 6.501 6.437 6.532 38,590,320 6.4863 2.45%
2008-07-22 0 19.96 19.96 19.98 19.96 20.50 14,984,900 302,382,705 20.179 6.329 6.329 6.336 6.329 6.501 47,256,343 6.3988 -3.11%
2008-07-21 0 20.60 20.55 20.60 20.40 21.30 18,647,350 385,615,325 20.679 6.532 6.516 6.532 6.469 6.754 58,806,236 6.5574 3.00%
2008-07-18 0 20.00 19.86 20.00 19.74 20.70 15,261,025 305,759,984 20.035 6.342 6.298 6.342 6.260 6.564 48,127,130 6.3532 0.10%
2008-07-17 0 19.98 19.98 20.00 19.88 20.80 15,078,000 305,527,690 20.263 6.336 6.336 6.342 6.304 6.596 47,549,943 6.4254 1.42%
2008-07-16 0 19.70 19.68 19.70 19.36 20.00 11,457,150 225,779,304 19.706 6.247 6.240 6.247 6.139 6.342 36,131,239 6.2489 -0.20%
2008-07-15 0 19.74 19.72 19.74 19.30 19.88 13,323,073 261,211,741 19.606 6.260 6.253 6.260 6.120 6.304 42,015,610 6.2170 -3.47%
2008-07-14 0 20.45 20.45 20.55 20.05 21.00 10,880,350 223,522,270 20.544 6.485 6.485 6.516 6.358 6.659 34,312,244 6.5144 -1.21%
2008-07-11 0 20.70 20.70 20.75 19.80 21.00 24,229,073 498,277,073 20.565 6.564 6.564 6.580 6.279 6.659 76,408,744 6.5212 3.50%
2008-07-10 0 20.00 19.96 20.00 19.20 20.00 28,209,688 554,813,613 19.667 6.342 6.329 6.342 6.088 6.342 88,962,001 6.2365 1.73%
2008-07-09 0 19.66 19.66 19.68 19.20 19.80 29,699,199 579,120,312 19.500 6.234 6.234 6.240 6.088 6.279 93,659,319 6.1833 5.13%
2008-07-08 0 18.70 18.68 18.70 18.38 20.30 35,120,917 673,450,353 19.175 5.930 5.923 5.930 5.828 6.437 110,757,236 6.0804 -2.81%
2008-07-07 0 19.24 19.20 19.24 18.10 19.24 16,687,278 314,310,449 18.835 6.101 6.088 6.101 5.739 6.101 52,624,958 5.9726 5.83%
2008-07-04 0 18.18 18.18 18.20 18.18 18.76 8,108,300 149,871,458 18.484 5.765 5.765 5.771 5.765 5.949 25,570,315 5.8612 0.00%
2008-07-03 0 18.18 18.16 18.18 18.02 18.98 17,737,600 326,854,813 18.427 5.765 5.759 5.765 5.714 6.019 55,937,251 5.8432 -2.68%
2008-07-02 0 18.68 18.68 18.70 18.34 19.20 15,757,224 294,127,049 18.666 5.923 5.923 5.930 5.816 6.088 49,691,942 5.9190 -1.89%
2008-06-30 0 19.04 19.04 19.06 18.46 19.36 23,904,199 454,203,083 19.001 6.038 6.038 6.044 5.854 6.139 75,384,222 6.0252 3.82%
2008-06-27 0 18.34 18.34 18.36 17.56 18.70 32,312,000 589,266,504 18.237 5.816 5.816 5.822 5.568 5.930 101,899,042 5.7828 0.66%
2008-06-26 0 18.22 18.22 18.24 18.20 18.74 23,015,169 424,456,094 18.442 5.778 5.778 5.784 5.771 5.942 72,580,579 5.8481 2.36%
2008-06-25 0 17.80 17.74 17.80 17.50 18.24 15,098,500 268,990,635 17.816 5.644 5.625 5.644 5.549 5.784 47,614,592 5.6493 0.56%
2008-06-24 0 17.70 17.70 17.72 17.58 18.40 17,428,177 311,148,438 17.853 5.613 5.613 5.619 5.575 5.835 54,961,455 5.6612 -3.38%
2008-06-23 0 18.32 18.32 18.40 18.12 18.60 12,927,912 237,163,025 18.345 5.809 5.809 5.835 5.746 5.898 40,769,431 5.8172 -2.76%
2008-06-20 0 18.84 18.84 18.86 18.76 19.96 14,178,000 273,275,700 19.275 5.974 5.974 5.980 5.949 6.329 44,711,705 6.1119 -1.26%
2008-06-19 0 19.08 19.08 19.10 18.76 19.60 13,378,038 256,514,052 19.174 6.050 6.050 6.057 5.949 6.215 42,188,947 6.0801 -3.05%
2008-06-18 0 19.68 19.60 19.68 18.92 20.00 24,771,500 483,383,922 19.514 6.240 6.215 6.240 5.999 6.342 78,119,340 6.1878 3.58%
2008-06-17 0 19.00 18.82 19.00 18.60 19.36 12,934,488 244,997,764 18.941 6.025 5.968 6.025 5.898 6.139 40,790,169 6.0063 0.00%
2008-06-16 0 19.00 18.96 19.00 17.60 19.00 25,887,290 481,415,129 18.597 6.025 6.012 6.025 5.581 6.025 81,638,093 5.8969 3.37%
2008-06-13 0 18.38 18.38 18.40 17.94 18.92 41,129,548 752,570,657 18.298 5.828 5.828 5.835 5.689 5.999 129,706,039 5.8021 -6.42%
2008-06-12 0 19.64 19.64 19.66 18.86 19.70 32,184,224 618,699,326 19.224 6.228 6.228 6.234 5.980 6.247 101,496,088 6.0958 -4.20%
2008-06-11 0 20.50 20.50 20.55 20.25 21.40 24,081,350 499,011,058 20.722 6.501 6.501 6.516 6.421 6.786 75,942,885 6.5709 -3.30%
2008-06-10 0 21.20 21.15 21.20 20.20 21.85 26,196,525 547,625,181 20.904 6.722 6.707 6.722 6.405 6.929 82,613,296 6.6288 -5.78%
2008-06-06 0 22.50 22.50 22.55 21.85 22.75 13,551,386 303,135,492 22.369 7.135 7.135 7.151 6.929 7.214 42,735,617 7.0933 0.90%
2008-06-05 0 22.30 22.30 22.35 22.00 22.90 20,484,800 459,216,960 22.417 7.071 7.071 7.087 6.976 7.262 64,600,814 7.1085 -1.11%
2008-06-04 0 22.55 22.55 22.60 22.45 23.55 16,753,250 384,009,960 22.922 7.151 7.151 7.166 7.119 7.468 52,833,007 7.2684 -1.96%
2008-06-03 0 23.00 23.00 23.05 22.75 23.50 19,358,822 445,812,963 23.029 7.293 7.293 7.309 7.214 7.452 61,049,932 7.3024 -3.16%
2008-06-02 0 23.75 23.70 23.75 22.80 23.80 23,887,935 557,889,549 23.354 7.531 7.515 7.531 7.230 7.547 75,332,932 7.4057 4.63%
2008-05-30 0 22.70 22.70 22.75 22.20 23.05 20,414,571 463,885,914 22.723 7.198 7.198 7.214 7.040 7.309 64,379,340 7.2055 3.18%
2008-05-29 0 22.00 21.95 22.05 21.50 22.75 22,972,500 508,937,900 22.154 6.976 6.960 6.992 6.818 7.214 72,446,018 7.0251 1.85%
2008-05-28 0 21.60 21.60 21.65 21.45 22.75 23,250,884 513,414,111 22.081 6.849 6.849 6.865 6.802 7.214 73,323,929 7.0020 -2.70%
2008-05-27 0 22.20 22.20 22.25 22.10 23.05 15,132,593 339,969,822 22.466 7.040 7.040 7.055 7.008 7.309 47,722,107 7.1239 0.00%
2008-05-26 0 22.20 22.05 22.20 21.60 22.60 28,098,702 619,187,415 22.036 7.040 6.992 7.040 6.849 7.166 88,611,996 6.9876 -3.69%
2008-05-23 0 23.05 23.10 23.15 22.85 23.80 26,783,649 621,460,951 23.203 7.309 7.325 7.341 7.246 7.547 84,464,848 7.3576 -2.95%
2008-05-22 0 23.75 23.75 23.80 23.20 24.80 67,080,250 1,595,125,117 23.779 7.531 7.531 7.547 7.357 7.864 211,544,108 7.5404 -7.59%
2008-05-21 0 25.70 25.70 25.90 25.40 26.20 56,987,476 1,470,233,914 25.799 8.149 8.149 8.213 8.054 8.308 179,715,561 8.1809 -5.17%
2008-05-20 0 27.10 27.10 27.20 26.30 28.10 37,415,644 1,005,923,330 26.885 8.593 8.593 8.625 8.340 8.910 117,993,881 8.5252 -2.87%
2008-05-19 0 27.90 27.85 27.90 26.75 28.20 41,636,747 1,157,709,241 27.805 8.847 8.831 8.847 8.482 8.942 131,305,541 8.8169 4.30%
2008-05-16 0 26.75 26.75 26.80 26.65 27.35 41,606,240 1,121,407,336 26.953 8.482 8.482 8.498 8.451 8.673 131,209,334 8.5467 3.08%
2008-05-15 0 25.95 26.00 26.05 24.90 26.20 54,658,225 1,403,686,415 25.681 8.229 8.245 8.260 7.896 8.308 172,370,041 8.1434 5.49%
2008-05-14 0 24.60 24.55 24.60 23.95 24.85 17,833,482 434,432,140 24.360 7.801 7.785 7.801 7.595 7.880 56,239,624 7.7247 1.23%
2008-05-13 0 24.30 24.30 24.55 23.35 24.65 20,411,870 487,880,010 23.902 7.705 7.705 7.785 7.404 7.816 64,370,822 7.5792 0.21%
2008-05-09 0 24.25 24.15 24.25 23.45 25.90 45,214,825 1,121,584,743 24.806 7.690 7.658 7.690 7.436 8.213 142,589,359 7.8658 -2.22%
2008-05-08 0 24.80 24.80 24.90 23.65 25.30 35,259,574 874,058,724 24.789 7.864 7.864 7.896 7.499 8.023 111,194,504 7.8606 2.27%
2008-05-07 0 24.25 24.30 24.40 24.10 25.60 24,910,629 620,431,741 24.906 7.690 7.705 7.737 7.642 8.118 78,558,097 7.8977 -3.77%
2008-05-06 0 25.20 25.10 25.20 24.10 25.30 18,945,680 468,754,663 24.742 7.991 7.959 7.991 7.642 8.023 59,747,049 7.8457 2.86%
2008-05-05 0 24.50 24.50 24.55 24.10 25.40 20,576,043 506,220,089 24.602 7.769 7.769 7.785 7.642 8.054 64,888,558 7.8014 -0.60%
2008-05-02 0 24.85 24.80 24.95 23.25 25.00 35,917,696 883,238,135 24.591 7.816 7.800 7.847 7.312 7.863 114,200,564 7.7341 6.88%
2008-04-30 0 23.25 23.20 23.35 23.10 24.00 25,596,025 600,775,264 23.471 7.312 7.297 7.344 7.265 7.548 81,382,739 7.3821 -2.92%
2008-04-29 0 23.95 23.85 23.95 23.10 24.50 16,423,907 388,228,740 23.638 7.533 7.501 7.533 7.265 7.706 52,219,927 7.4345 0.84%
2008-04-28 0 23.75 23.70 23.75 22.90 24.00 26,333,500 617,962,176 23.467 7.470 7.454 7.470 7.202 7.548 83,727,546 7.3806 0.42%
2008-04-25 0 23.65 23.70 23.75 23.55 25.70 56,890,320 1,413,465,588 24.845 7.438 7.454 7.470 7.407 8.083 180,883,168 7.8142 -3.47%
2008-04-24 0 24.50 24.40 24.50 23.50 24.75 78,559,357 1,907,607,107 24.282 7.706 7.674 7.706 7.391 7.784 249,780,022 7.6371 9.38%
2008-04-23 0 22.40 22.40 22.45 21.15 23.00 48,217,250 1,070,140,590 22.194 7.045 7.045 7.061 6.652 7.234 153,307,082 6.9804 7.95%
2008-04-22 0 20.75 20.55 20.60 19.32 21.40 36,094,371 740,557,229 20.517 6.526 6.463 6.479 6.076 6.731 114,762,304 6.4530 5.44%
2008-04-21 0 19.68 19.62 19.68 19.10 19.88 27,699,008 542,385,763 19.581 6.190 6.171 6.190 6.007 6.253 88,069,189 6.1586 6.96%
2008-04-18 0 18.40 18.28 18.30 17.80 18.92 18,817,500 348,871,910 18.540 5.787 5.749 5.756 5.598 5.951 59,830,372 5.8310 0.22%
2008-04-17 0 18.36 18.36 18.38 18.00 18.78 18,547,750 340,244,568 18.344 5.774 5.774 5.781 5.661 5.907 58,972,700 5.7695 3.73%
2008-04-16 0 17.70 17.66 17.78 17.52 18.38 7,389,666 131,965,731 17.858 5.567 5.554 5.592 5.510 5.781 23,495,494 5.6166 -1.12%
2008-04-15 0 17.90 17.90 17.94 17.68 18.44 14,693,000 264,303,208 17.988 5.630 5.630 5.642 5.561 5.800 46,716,496 5.6576 -1.00%
2008-04-14 0 18.08 18.04 18.14 17.68 18.90 29,202,000 527,733,310 18.072 5.686 5.674 5.705 5.561 5.944 92,847,962 5.6838 -7.28%
2008-04-11 0 19.50 19.50 19.52 18.96 19.72 15,603,095 301,617,985 19.331 6.133 6.133 6.139 5.963 6.202 49,610,149 6.0798 1.56%
2008-04-10 0 19.20 19.14 19.28 18.56 19.30 21,261,700 401,377,410 18.878 6.039 6.020 6.064 5.837 6.070 67,601,723 5.9374 -1.13%
2008-04-09 0 19.42 19.32 19.40 19.28 20.50 11,307,900 222,749,222 19.699 6.108 6.076 6.102 6.064 6.448 35,953,547 6.1955 -3.86%
2008-04-08 0 20.20 20.15 20.20 19.92 20.95 15,765,785 321,841,238 20.414 6.353 6.337 6.353 6.265 6.589 50,127,423 6.4205 -2.18%
2008-04-07 0 20.65 20.45 20.50 19.52 21.55 23,727,825 486,150,253 20.489 6.495 6.432 6.448 6.139 6.778 75,442,785 6.4440 3.25%
2008-04-03 0 20.00 20.05 20.10 19.28 20.50 22,418,812 447,832,627 19.976 6.290 6.306 6.322 6.064 6.448 71,280,769 6.2827 1.32%
2008-04-02 0 19.74 19.76 19.84 19.22 19.98 32,473,370 638,413,138 19.660 6.209 6.215 6.240 6.045 6.284 103,249,306 6.1832 6.59%
2008-04-01 0 18.52 18.38 18.42 18.08 19.34 14,275,075 266,473,260 18.667 5.825 5.781 5.793 5.686 6.083 45,387,700 5.8710 -1.91%
2008-03-31 0 18.88 18.90 18.94 18.50 19.50 11,648,819 219,376,907 18.833 5.938 5.944 5.957 5.819 6.133 37,037,501 5.9231 -2.18%
2008-03-28 0 19.30 19.36 19.44 18.56 19.52 36,618,271 696,477,005 19.020 6.070 6.089 6.114 5.837 6.139 116,428,047 5.9820 4.21%
2008-03-27 0 18.52 18.50 18.60 17.52 18.90 15,650,213 289,319,364 18.487 5.825 5.819 5.850 5.510 5.944 49,759,961 5.8143 2.77%
2008-03-26 0 18.02 18.00 18.04 17.80 18.80 25,448,320 468,794,539 18.421 5.668 5.661 5.674 5.598 5.913 80,913,110 5.7938 2.97%
2008-03-25 0 17.50 17.48 17.50 16.34 17.62 26,711,711 456,640,885 17.095 5.504 5.498 5.504 5.139 5.542 84,930,071 5.3767 8.70%
2008-03-20 0 16.10 16.12 16.14 15.54 16.60 36,678,236 588,057,209 16.033 5.064 5.070 5.076 4.888 5.221 116,618,706 5.0426 -3.94%
2008-03-19 0 16.76 16.72 16.80 16.56 17.50 32,781,817 563,226,020 17.181 5.271 5.259 5.284 5.208 5.504 104,230,015 5.4037 5.01%
2008-03-18 0 15.96 16.14 16.16 14.80 17.20 51,720,806 804,932,689 15.563 5.020 5.076 5.083 4.655 5.410 164,446,662 4.8948 -4.43%
2008-03-17 0 16.70 16.70 16.72 15.72 17.00 40,394,918 660,172,500 16.343 5.252 5.252 5.259 4.944 5.347 128,435,923 5.1401 -7.22%
2008-03-14 0 18.00 18.00 18.24 17.96 19.60 26,869,475 503,372,088 18.734 5.661 5.661 5.737 5.649 6.164 85,431,683 5.8921 -7.41%
2008-03-13 0 19.44 19.46 19.50 18.90 20.90 53,340,409 1,042,678,361 19.548 6.114 6.120 6.133 5.944 6.573 169,596,201 6.1480 -9.16%
2008-03-12 0 21.40 21.50 21.55 21.15 22.65 34,582,971 754,695,375 21.823 6.731 6.762 6.778 6.652 7.124 109,956,797 6.8636 0.23%
2008-03-11 0 21.35 21.35 21.40 20.30 21.50 18,342,893 381,339,982 20.790 6.715 6.715 6.731 6.385 6.762 58,321,356 6.5386 0.71%
2008-03-10 0 21.20 21.25 21.30 20.30 21.70 42,872,400 896,325,797 20.907 6.668 6.683 6.699 6.385 6.825 136,313,094 6.5755 -3.85%
2008-03-07 0 22.05 21.95 22.05 21.90 22.60 19,865,184 440,223,505 22.161 6.935 6.904 6.935 6.888 7.108 63,161,491 6.9698 -2.86%
2008-03-06 0 22.70 22.65 22.75 22.20 23.25 30,261,760 688,218,160 22.742 7.139 7.124 7.155 6.982 7.312 96,217,476 7.1527 5.09%
2008-03-05 0 21.60 21.55 21.60 21.20 22.55 25,252,062 550,882,496 21.815 6.794 6.778 6.794 6.668 7.092 80,289,107 6.8612 -1.82%
2008-03-04 0 22.00 22.00 22.05 21.50 23.85 42,214,086 950,065,973 22.506 6.919 6.919 6.935 6.762 7.501 134,219,980 7.0784 -4.35%
2008-03-03 0 23.00 23.00 23.05 22.65 23.20 27,926,000 641,255,103 22.963 7.234 7.234 7.250 7.124 7.297 88,790,911 7.2221 -2.34%
2008-02-29 0 23.55 23.55 23.60 22.25 23.90 24,879,220 577,745,428 23.222 7.407 7.407 7.423 6.998 7.517 79,103,653 7.3037 2.84%
2008-02-28 0 22.90 22.95 23.00 22.10 23.45 13,987,879 321,429,980 22.979 7.202 7.218 7.234 6.951 7.375 44,474,559 7.2273 1.33%
2008-02-27 0 22.60 22.60 22.70 22.05 23.25 26,657,690 607,948,063 22.806 7.108 7.108 7.139 6.935 7.312 84,758,311 7.1727 3.67%
2008-02-26 0 21.80 21.75 21.80 21.65 22.20 13,674,611 300,410,171 21.968 6.856 6.841 6.856 6.809 6.982 43,478,521 6.9094 2.35%
2008-02-25 0 21.30 21.25 21.30 21.00 22.75 19,444,408 424,668,669 21.840 6.699 6.683 6.699 6.605 7.155 61,823,630 6.8690 -1.39%
2008-02-22 0 21.60 21.50 21.60 20.80 21.95 56,100,372 1,194,727,522 21.296 6.794 6.762 6.794 6.542 6.904 178,371,523 6.6980 -3.14%
2008-02-21 0 22.30 22.30 22.35 21.75 23.25 26,007,876 586,969,716 22.569 7.014 7.014 7.029 6.841 7.312 82,692,223 7.0982 0.22%
2008-02-20 0 22.25 22.25 22.30 21.10 23.50 42,029,887 918,578,034 21.855 6.998 6.998 7.014 6.636 7.391 133,634,318 6.8738 -5.72%
2008-02-19 0 23.60 23.20 23.25 22.80 23.75 19,424,165 453,947,321 23.370 7.423 7.297 7.312 7.171 7.470 61,759,268 7.3503 2.61%
2008-02-18 0 23.00 23.15 23.30 22.70 24.35 31,326,953 726,283,952 23.184 7.234 7.281 7.328 7.139 7.658 99,604,265 7.2917 -3.97%
2008-02-15 0 23.95 23.80 23.95 22.55 24.45 57,977,025 1,384,978,061 23.888 7.533 7.485 7.533 7.092 7.690 184,338,354 7.5132 4.13%
2008-02-14 0 23.00 23.00 23.20 22.05 23.50 60,571,490 1,389,745,132 22.944 7.234 7.234 7.297 6.935 7.391 192,587,474 7.2162 10.05%
2008-02-13 0 20.90 20.85 20.90 20.20 21.50 35,968,838 753,399,658 20.946 6.573 6.558 6.573 6.353 6.762 114,363,171 6.5878 5.03%
2008-02-12 0 19.90 19.82 19.90 19.46 20.40 20,113,675 401,557,895 19.964 6.259 6.234 6.259 6.120 6.416 63,951,570 6.2791 4.63%
2008-02-11 0 19.02 19.00 19.02 19.00 20.70 39,137,500 774,131,906 19.780 5.982 5.976 5.982 5.976 6.510 124,437,953 6.2210 -2.96%
2008-02-06 0 19.60 19.60 19.68 18.42 19.78 30,953,420 591,476,631 19.109 6.164 6.164 6.190 5.793 6.221 98,416,614 6.0099 -4.62%
2008-02-05 0 20.55 20.65 20.70 19.24 21.10 34,402,108 696,239,119 20.238 6.463 6.495 6.510 6.051 6.636 109,381,742 6.3652 0.24%
2008-02-04 0 20.50 20.45 20.50 19.94 21.00 39,158,402 801,934,698 20.479 6.448 6.432 6.448 6.271 6.605 124,504,411 6.4410 6.66%
2008-02-01 0 19.22 19.20 19.22 18.36 19.56 75,333,050 1,427,229,209 18.946 6.045 6.039 6.045 5.774 6.152 239,521,956 5.9587 8.83%
2008-01-31 0 17.66 17.70 17.80 16.60 18.16 78,536,764 1,363,187,380 17.357 5.554 5.567 5.598 5.221 5.712 249,708,187 5.4591 11.77%
2008-01-30 0 15.80 15.74 15.80 15.70 17.28 37,657,575 616,258,566 16.365 4.969 4.950 4.969 4.938 5.435 119,732,522 5.1470 -4.82%
2008-01-29 0 16.60 16.62 16.68 16.28 17.16 23,359,989 388,739,171 16.641 5.221 5.227 5.246 5.120 5.397 74,273,247 5.2339 3.75%
2008-01-28 0 16.00 16.00 16.02 15.82 16.88 24,657,064 401,928,332 16.301 5.032 5.032 5.039 4.976 5.309 78,397,306 5.1268 -7.73%
2008-01-25 0 17.34 17.16 17.30 16.72 17.50 50,873,175 865,746,136 17.018 5.454 5.397 5.441 5.259 5.504 161,751,614 5.3523 8.78%
2008-01-24 0 15.94 15.92 15.94 15.90 17.00 56,389,201 922,767,485 16.364 5.013 5.007 5.013 5.001 5.347 179,289,857 5.1468 0.00%
2008-01-23 0 15.94 15.92 15.94 15.10 16.90 69,451,893 1,102,098,712 15.869 5.013 5.007 5.013 4.749 5.315 220,822,777 4.9909 7.85%
2008-01-22 0 14.78 14.92 15.00 14.40 16.18 56,288,644 857,340,482 15.231 4.649 4.693 4.718 4.529 5.089 178,970,135 4.7904 -11.50%
2008-01-21 0 16.70 16.64 16.68 16.18 17.64 65,119,388 1,104,796,182 16.966 5.252 5.234 5.246 5.089 5.548 207,047,547 5.3360 0.60%
2008-01-18 0 16.60 16.50 16.52 15.52 18.00 70,987,705 1,193,936,146 16.819 5.221 5.189 5.196 4.881 5.661 225,705,902 5.2898 -1.54%
2008-01-17 0 16.86 16.88 16.90 14.80 17.02 73,558,025 1,187,570,183 16.145 5.303 5.309 5.315 4.655 5.353 233,878,252 5.0777 2.93%
2008-01-16 0 16.38 16.30 16.40 16.32 18.14 78,731,475 1,336,088,659 16.970 5.152 5.127 5.158 5.133 5.705 250,327,272 5.3374 -13.33%
2008-01-15 0 18.90 18.90 18.94 18.20 20.50 68,708,716 1,310,055,712 19.067 5.944 5.944 5.957 5.724 6.448 218,459,840 5.9968 -7.58%
2008-01-14 0 20.45 20.35 20.40 20.35 22.60 43,808,881 931,992,450 21.274 6.432 6.400 6.416 6.400 7.108 139,290,642 6.6910 -8.30%
2008-01-11 0 22.30 22.25 22.40 21.70 23.50 44,318,231 1,004,851,423 22.674 7.014 6.998 7.045 6.825 7.391 140,910,124 7.1312 -0.89%
2008-01-10 0 22.50 22.50 22.55 22.45 24.10 41,424,692 954,976,030 23.053 7.077 7.077 7.092 7.061 7.580 131,710,096 7.2506 -1.10%
2008-01-09 0 22.75 22.80 22.85 21.15 22.90 60,183,650 1,345,854,283 22.362 7.155 7.171 7.187 6.652 7.202 191,354,334 7.0333 6.06%
2008-01-08 0 21.45 21.45 21.50 20.90 21.60 33,843,050 720,982,227 21.304 6.746 6.746 6.762 6.573 6.794 107,604,213 6.7003 1.66%
2008-01-07 0 21.10 21.10 21.20 20.10 21.25 23,311,864 478,370,492 20.520 6.636 6.636 6.668 6.322 6.683 74,120,234 6.4540 0.00%
2008-01-04 0 21.10 21.10 21.15 21.00 21.65 33,142,475 705,517,883 21.287 6.636 6.636 6.652 6.605 6.809 105,376,730 6.6952 0.00%
2008-01-03 0 21.10 21.00 21.10 21.00 22.10 19,970,975 426,913,823 21.377 6.636 6.605 6.636 6.605 6.951 63,497,854 6.7233 -5.17%
2008-01-02 0 22.25 22.25 22.40 21.00 22.55 14,762,151 325,440,222 22.046 6.998 6.998 7.045 6.605 7.092 46,936,362 6.9336 3.25%
2007-12-31 0 21.55 21.50 21.55 21.25 22.00 3,514,164 75,644,698 21.526 6.778 6.762 6.778 6.683 6.919 11,173,309 6.7701 -0.46%
2007-12-28 0 21.65 21.70 21.75 20.75 22.30 25,756,875 548,109,293 21.280 6.809 6.825 6.841 6.526 7.014 81,894,163 6.6929 -3.56%
2007-12-27 0 22.45 22.70 22.90 22.35 24.60 16,363,203 378,078,763 23.105 7.061 7.139 7.202 7.029 7.737 52,026,918 7.2670 -4.47%
2007-12-24 0 23.50 23.45 23.50 22.80 24.10 12,940,582 305,421,805 23.602 7.391 7.375 7.391 7.171 7.580 41,144,670 7.4231 3.75%
2007-12-21 0 22.65 22.55 22.60 22.00 23.05 17,142,688 386,731,589 22.560 7.124 7.092 7.108 6.919 7.250 54,505,296 7.0953 0.22%
2007-12-20 0 22.60 22.55 22.60 22.55 23.85 32,280,882 749,188,770 23.208 7.108 7.092 7.108 7.092 7.501 102,637,289 7.2994 2.03%
2007-12-19 0 22.15 22.00 22.35 21.75 22.65 31,702,058 702,496,992 22.159 6.966 6.919 7.029 6.841 7.124 100,796,914 6.9694 3.02%
2007-12-18 0 21.50 21.50 21.55 19.68 22.05 34,176,940 717,993,799 21.008 6.762 6.762 6.778 6.190 6.935 108,665,818 6.6074 2.38%
2007-12-17 0 21.00 21.00 21.05 20.00 22.15 32,821,655 676,796,757 20.620 6.605 6.605 6.621 6.290 6.966 104,356,680 6.4854 -3.89%
2007-12-14 0 21.85 21.80 21.85 20.85 22.40 33,253,250 712,105,245 21.415 6.872 6.856 6.872 6.558 7.045 105,728,940 6.7352 -0.23%
2007-12-13 0 21.90 21.65 21.70 20.35 24.35 74,866,475 1,636,065,013 21.853 6.888 6.809 6.825 6.400 7.658 238,038,478 6.8731 -10.25%
2007-12-12 0 24.40 24.25 24.45 23.80 24.90 134,317,509 3,306,008,027 24.613 7.674 7.627 7.690 7.485 7.831 427,063,454 7.7413 -8.44%
2007-12-11 0 26.65 26.65 26.70 25.80 26.70 13,777,675 360,019,633 26.131 8.382 8.382 8.398 8.114 8.398 43,806,213 8.2185 3.50%
2007-12-10 0 25.75 25.85 25.90 25.55 27.20 24,436,225 639,882,861 26.186 8.099 8.130 8.146 8.036 8.555 77,695,147 8.2358 -4.10%
2007-12-07 0 26.85 26.85 26.95 26.65 28.25 26,813,556 742,921,912 27.707 8.445 8.445 8.476 8.382 8.885 85,253,888 8.7142 -0.92%
2007-12-06 0 27.10 27.10 27.25 27.00 28.40 26,679,350 734,832,970 27.543 8.523 8.523 8.571 8.492 8.932 84,827,179 8.6627 -0.55%
2007-12-05 0 27.25 27.20 27.25 26.40 27.80 15,318,351 415,533,982 27.127 8.571 8.555 8.571 8.303 8.743 48,704,804 8.5317 1.49%
2007-12-04 0 26.85 26.70 26.85 26.10 27.40 22,990,265 614,500,307 26.729 8.445 8.398 8.445 8.209 8.618 73,097,707 8.4066 -2.72%
2007-12-03 0 27.60 27.55 27.60 26.80 28.90 38,974,925 1,087,486,168 27.902 8.681 8.665 8.681 8.429 9.089 123,921,045 8.7756 -4.83%
2007-11-30 0 29.00 28.95 29.00 26.80 30.00 131,386,150 3,589,719,447 27.322 9.121 9.105 9.121 8.429 9.435 417,743,178 8.5931 2.29%
2007-11-29 0 28.35 28.20 28.25 26.45 29.60 55,878,325 1,599,314,337 28.621 8.916 8.869 8.885 8.319 9.310 177,665,523 9.0018 9.88%
2007-11-28 0 25.80 25.90 25.95 24.80 26.10 22,076,775 562,394,866 25.475 8.114 8.146 8.162 7.800 8.209 70,193,260 8.0121 3.20%
2007-11-27 0 25.00 25.00 25.05 24.05 25.20 22,251,790 547,124,016 24.588 7.863 7.863 7.879 7.564 7.926 70,749,721 7.7332 -2.91%
2007-11-26 0 25.75 25.50 25.75 24.70 26.95 32,550,410 834,954,640 25.651 8.099 8.020 8.099 7.769 8.476 103,494,255 8.0676 2.18%
2007-11-23 0 25.20 25.25 25.30 24.30 27.50 53,735,325 1,360,233,138 25.314 7.926 7.941 7.957 7.643 8.649 170,851,840 7.9615 -7.35%
2007-11-22 0 27.20 27.30 27.35 25.70 28.60 35,800,575 978,244,240 27.325 8.555 8.586 8.602 8.083 8.995 113,828,177 8.5940 -5.06%
2007-11-21 0 28.65 28.65 28.70 28.50 30.60 21,968,255 645,618,371 29.389 9.011 9.011 9.027 8.964 9.624 69,848,220 9.2432 -5.45%
2007-11-20 0 30.30 30.30 30.35 27.75 31.50 36,208,525 1,064,899,680 29.410 9.530 9.530 9.546 8.728 9.907 115,125,257 9.2499 2.89%
2007-11-19 0 29.45 29.15 29.50 27.10 29.70 27,708,865 797,785,499 28.792 9.262 9.168 9.278 8.523 9.341 88,100,529 9.0554 0.86%
2007-11-16 0 29.20 29.30 29.35 28.50 29.80 26,233,325 761,022,455 29.010 9.184 9.215 9.231 8.964 9.373 83,409,039 9.1240 -4.89%
2007-11-15 0 30.70 30.70 30.75 30.30 32.20 19,495,950 603,985,619 30.980 9.656 9.656 9.671 9.530 10.13 61,987,509 9.7437 -4.51%
2007-11-14 0 32.15 32.00 32.10 29.20 32.70 46,514,220 1,445,737,375 31.082 10.11 10.06 10.10 9.184 10.28 147,892,286 9.7756 14.82%
2007-11-13 0 28.00 27.80 27.90 26.90 29.80 34,076,507 950,255,358 27.886 8.806 8.743 8.775 8.460 9.373 108,346,491 8.7705 0.36%
2007-11-12 0 27.90 27.90 28.00 27.70 30.30 33,961,983 964,874,007 28.410 8.775 8.775 8.806 8.712 9.530 107,982,361 8.9355 -10.29%
2007-11-09 0 31.10 31.15 31.30 30.25 31.85 20,266,506 635,055,327 31.335 9.781 9.797 9.844 9.514 10.02 64,437,497 9.8554 1.14%
2007-11-08 0 30.75 30.70 30.75 29.80 31.90 30,133,996 931,104,745 30.899 9.671 9.656 9.671 9.373 10.03 95,811,250 9.7181 -0.81%
2007-11-07 0 31.00 30.95 31.00 30.40 31.90 40,087,485 1,251,472,740 31.219 9.750 9.734 9.750 9.561 10.03 127,458,437 9.8187 2.65%
2007-11-06 0 30.20 30.15 30.20 29.20 31.20 34,729,533 1,033,251,963 29.751 9.498 9.483 9.498 9.184 9.813 110,422,792 9.3572 0.67%
2007-11-05 0 30.00 29.95 30.20 29.85 31.70 36,736,675 1,119,594,340 30.476 9.435 9.420 9.498 9.388 9.970 116,804,514 9.5852 -6.40%
2007-11-02 0 32.05 32.05 32.10 31.00 32.90 46,273,411 1,485,323,360 32.099 10.08 10.08 10.10 9.750 10.35 147,126,632 10.096 -5.18%
2007-11-01 0 33.80 33.60 33.70 31.60 34.40 48,651,688 1,588,191,703 32.644 10.63 10.57 10.60 9.939 10.82 154,688,380 10.267 -0.73%
2007-10-31 0 34.05 34.10 34.20 33.30 35.00 56,915,545 1,936,338,354 34.021 10.71 10.72 10.76 10.47 11.01 180,963,371 10.700 -5.02%
2007-10-30 0 35.85 35.80 35.85 35.20 37.70 60,769,517 2,198,762,706 36.182 11.28 11.26 11.28 11.07 11.86 193,217,102 11.380 -5.03%
2007-10-29 0 37.75 37.70 37.80 36.05 38.20 40,710,624 1,531,089,482 37.609 11.87 11.86 11.89 11.34 12.01 129,439,712 11.829 5.01%
2007-10-26 0 35.95 36.10 36.20 35.60 38.95 39,577,516 1,448,209,679 36.592 11.31 11.35 11.39 11.20 12.25 125,836,987 11.509 -5.77%
2007-10-25 0 38.15 38.00 38.15 37.20 40.50 38,554,255 1,488,835,531 38.617 12.00 11.95 12.00 11.70 12.74 122,583,522 12.145 -3.30%
2007-10-24 0 39.45 39.45 39.50 38.80 40.80 71,800,915 2,868,246,306 39.947 12.41 12.41 12.42 12.20 12.83 228,291,509 12.564 2.47%
2007-10-23 0 38.50 38.40 38.45 36.40 38.75 42,888,386 1,631,396,101 38.038 12.11 12.08 12.09 11.45 12.19 136,363,922 11.964 6.94%
2007-10-22 0 36.00 35.85 35.90 34.45 37.30 56,199,841 2,045,270,062 36.393 11.32 11.28 11.29 10.84 11.73 178,687,785 11.446 -5.01%
2007-10-18 0 37.90 38.10 38.20 35.90 38.20 89,795,786 3,329,556,138 37.079 11.92 11.98 12.01 11.29 12.01 285,506,326 11.662 7.21%
2007-10-17 0 35.35 35.70 35.80 32.95 36.80 45,240,360 1,587,443,920 35.089 11.12 11.23 11.26 10.36 11.57 143,842,039 11.036 3.82%
2007-10-16 0 34.05 34.00 34.05 33.10 35.80 42,229,345 1,446,394,775 34.251 10.71 10.69 10.71 10.41 11.26 134,268,496 10.772 -2.99%
2007-10-15 0 35.10 35.20 35.25 33.25 35.25 32,760,850 1,132,949,524 34.582 11.04 11.07 11.09 10.46 11.09 104,163,350 10.877 -0.43%
2007-10-12 0 35.25 35.30 35.35 34.80 37.40 61,619,200 2,218,314,757 36.000 11.09 11.10 11.12 10.95 11.76 195,918,675 11.323 -9.85%
2007-10-11 0 39.10 38.50 38.55 32.80 39.30 73,880,436 2,583,985,521 34.975 12.30 12.11 12.12 10.32 12.36 234,903,360 11.000 20.12%
2007-10-10 0 32.55 32.45 32.50 30.70 32.75 72,646,809 2,297,527,820 31.626 10.24 10.21 10.22 9.656 10.30 230,981,034 9.9468 9.05%
2007-10-09 0 29.85 29.95 30.00 27.95 30.00 38,177,438 1,105,818,101 28.965 9.388 9.420 9.435 8.791 9.435 121,385,430 9.1100 3.83%
2007-10-08 0 28.75 28.65 28.70 28.50 30.25 87,118,545 2,560,788,769 29.394 9.042 9.011 9.027 8.964 9.514 276,994,020 9.2449 2.68%
2007-10-05 0 28.00 27.90 28.00 26.80 28.35 45,221,400 1,254,785,557 27.748 8.806 8.775 8.806 8.429 8.916 143,781,756 8.7270 6.46%
2007-10-04 0 26.30 26.20 26.50 25.50 27.40 40,866,200 1,082,059,991 26.478 8.272 8.240 8.335 8.020 8.618 129,934,367 8.3277 -1.87%
2007-10-03 0 26.80 26.65 26.80 26.25 28.50 102,301,000 2,803,322,243 27.403 8.429 8.382 8.429 8.256 8.964 325,266,741 8.6185 -3.77%
2007-10-02 0 27.85 27.70 27.80 24.75 27.90 112,598,025 2,966,228,025 26.344 8.759 8.712 8.743 7.784 8.775 358,006,204 8.2854 14.61%
2007-09-28 0 24.30 24.25 24.30 23.30 24.80 93,810,755 2,274,766,261 24.248 7.643 7.627 7.643 7.328 7.800 298,271,948 7.6265 2.75%
2007-09-27 0 23.65 23.60 23.65 22.00 24.05 132,404,857 3,054,275,065 23.068 7.438 7.423 7.438 6.919 7.564 420,982,164 7.2551 8.99%
2007-09-25 0 21.70 21.50 21.55 19.92 21.85 69,317,825 1,460,993,769 21.077 6.825 6.762 6.778 6.265 6.872 220,396,507 6.6289 7.43%
2007-09-24 0 20.20 20.15 20.35 19.78 20.40 66,656,191 1,343,575,377 20.157 6.353 6.337 6.400 6.221 6.416 211,933,823 6.3396 2.23%
2007-09-21 0 19.76 19.70 19.76 19.42 20.00 22,472,408 442,167,808 19.676 6.215 6.196 6.215 6.108 6.290 71,451,178 6.1884 -1.00%
2007-09-20 0 19.96 19.94 19.96 18.98 20.10 50,639,000 994,282,896 19.635 6.278 6.271 6.278 5.969 6.322 161,007,053 6.1754 -0.20%
2007-09-19 0 20.00 19.98 20.00 19.80 21.10 72,765,900 1,481,604,095 20.361 6.290 6.284 6.290 6.227 6.636 231,359,685 6.4039 0.10%
2007-09-18 0 19.98 19.98 20.00 19.90 20.50 25,920,050 521,453,513 20.118 6.284 6.284 6.290 6.259 6.448 82,412,979 6.3273 -0.10%
2007-09-17 0 20.00 19.98 20.00 19.74 20.45 29,542,950 592,344,325 20.050 6.290 6.284 6.290 6.209 6.432 93,932,015 6.3061 -0.74%
2007-09-14 0 20.15 20.10 20.15 19.88 20.85 38,611,175 780,201,949 20.207 6.337 6.322 6.337 6.253 6.558 122,764,499 6.3553 -1.71%
2007-09-13 0 20.50 20.45 20.50 19.96 21.90 47,445,816 972,851,729 20.504 6.448 6.432 6.448 6.278 6.888 150,854,302 6.4489 -4.43%
2007-09-12 0 21.45 21.45 21.50 21.40 22.45 56,983,921 1,245,482,167 21.857 6.746 6.746 6.762 6.731 7.061 181,180,773 6.8743 -0.23%
2007-09-11 0 21.50 21.45 21.50 20.65 23.60 79,023,800 1,751,967,538 22.170 6.762 6.746 6.762 6.495 7.423 251,256,722 6.9728 -8.90%
2007-09-10 0 23.60 23.55 23.60 22.00 23.75 69,633,050 1,610,413,879 23.127 7.423 7.407 7.423 6.919 7.470 221,398,767 7.2738 2.83%
2007-09-07 0 22.95 22.95 23.00 21.30 23.00 61,825,775 1,375,215,104 22.243 7.218 7.218 7.234 6.699 7.234 196,575,482 6.9959 5.76%
2007-09-06 0 21.70 21.80 21.85 20.00 21.80 61,272,150 1,296,818,551 21.165 6.825 6.856 6.872 6.290 6.856 194,815,227 6.6567 7.69%
2007-09-05 0 20.15 20.10 20.15 19.96 20.70 70,546,198 1,427,263,629 20.232 6.337 6.322 6.337 6.278 6.510 224,302,127 6.3631 3.02%
2007-09-04 0 19.56 19.54 19.56 19.18 22.50 105,909,075 2,158,103,345 20.377 6.152 6.146 6.152 6.032 7.077 336,738,640 6.4088 2.84%
2007-09-03 0 19.02 19.00 19.02 17.50 19.14 60,541,791 1,129,601,919 18.658 5.982 5.976 5.982 5.504 6.020 192,493,046 5.8683 4.39%
2007-08-31 0 18.22 18.20 18.22 17.56 18.50 60,411,750 1,088,836,075 18.024 5.730 5.724 5.730 5.523 5.819 192,079,579 5.6687 4.35%
2007-08-30 0 17.46 17.42 17.46 16.78 17.80 67,530,321 1,168,234,184 17.299 5.491 5.479 5.491 5.278 5.598 214,713,125 5.4409 7.78%
2007-08-29 0 16.20 16.30 16.34 14.84 16.30 57,365,650 878,854,810 15.320 5.095 5.127 5.139 4.667 5.127 182,394,483 4.8184 1.00%
2007-08-28 0 16.04 16.06 16.08 15.56 16.50 52,122,500 842,294,149 16.160 5.045 5.051 5.057 4.894 5.189 165,723,851 5.0825 0.25%
2007-08-27 0 16.00 16.00 16.02 14.54 16.06 75,845,213 1,173,661,554 15.474 5.032 5.032 5.039 4.573 5.051 241,150,382 4.8669 6.24%
2007-08-24 1 - - - - - 0 0 - 4.737 - - - - 0 - 0.00%
2007-08-23 0 15.06 14.98 15.00 13.32 15.42 111,536,055 1,593,015,514 14.283 4.737 4.711 4.718 4.189 4.850 354,629,663 4.4921 14.61%
2007-08-22 0 13.14 13.12 13.14 12.28 13.16 28,048,650 360,180,650 12.841 4.133 4.126 4.133 3.862 4.139 89,180,878 4.0388 7.00%
2007-08-21 0 12.28 12.28 12.30 12.16 12.92 51,637,550 647,134,084 12.532 3.862 3.862 3.869 3.824 4.064 164,181,949 3.9416 2.68%
2007-08-20 0 11.96 11.96 11.98 11.00 11.96 57,830,439 655,193,920 11.330 3.762 3.762 3.768 3.460 3.762 183,872,283 3.5633 14.78%
2007-08-17 0 10.42 10.40 10.42 8.880 10.80 64,605,072 628,238,045 9.7243 3.277 3.271 3.277 2.793 3.397 205,412,276 3.0584 -1.14%
2007-08-16 0 10.54 10.52 10.54 10.20 11.50 70,334,975 761,773,309 10.831 3.315 3.309 3.315 3.208 3.617 223,630,542 3.4064 -13.46%
2007-08-15 0 12.18 12.20 12.30 12.14 12.80 29,828,300 369,407,800 12.384 3.831 3.837 3.869 3.818 4.026 94,839,287 3.8951 -6.74%
2007-08-14 0 13.06 13.06 13.12 12.72 13.32 10,415,375 135,241,819 12.985 4.108 4.108 4.126 4.001 4.189 33,115,757 4.0839 -0.61%
2007-08-13 0 13.14 13.14 13.16 13.12 13.44 11,530,334 152,844,885 13.256 4.133 4.133 4.139 4.126 4.227 36,660,777 4.1692 0.31%
2007-08-10 0 13.10 13.08 13.10 12.72 13.48 26,913,070 353,485,165 13.134 4.120 4.114 4.120 4.001 4.240 85,570,293 4.1309 -2.82%
2007-08-09 0 13.48 13.48 13.50 13.20 13.62 49,915,795 672,606,536 13.475 4.240 4.240 4.246 4.152 4.284 158,707,617 4.2380 7.84%
2007-08-08 0 12.50 12.54 12.56 12.20 12.74 14,642,877 181,837,720 12.418 3.931 3.944 3.950 3.837 4.007 46,557,129 3.9057 2.46%
2007-08-07 0 12.20 12.18 12.20 11.94 13.12 20,331,400 253,069,639 12.447 3.837 3.831 3.837 3.755 4.126 64,643,828 3.9148 -4.39%
2007-08-06 0 12.76 12.76 12.78 12.62 12.96 13,800,168 175,845,403 12.742 4.013 4.013 4.019 3.969 4.076 43,877,730 4.0076 -4.20%
2007-08-03 0 13.32 13.30 13.32 12.76 13.34 22,087,997 288,753,926 13.073 4.189 4.183 4.189 4.013 4.196 70,228,940 4.1116 3.10%
2007-08-02 0 12.92 12.82 12.84 12.58 13.70 58,000,149 746,792,917 12.876 4.064 4.032 4.038 3.957 4.309 184,411,877 4.0496 -3.44%
2007-08-01 0 13.38 13.36 13.38 13.00 13.92 36,098,135 488,431,695 13.531 4.208 4.202 4.208 4.089 4.378 114,774,271 4.2556 -4.56%
2007-07-31 0 14.02 14.00 14.02 13.74 14.24 22,658,500 316,582,010 13.972 4.409 4.403 4.409 4.321 4.479 72,042,858 4.3944 2.49%
2007-07-30 0 13.68 13.60 13.68 13.14 13.76 33,862,093 455,208,744 13.443 4.303 4.277 4.303 4.133 4.328 107,664,760 4.2280 0.74%
2007-07-27 0 13.58 13.56 13.58 12.38 13.84 74,078,950 984,896,659 13.295 4.271 4.265 4.271 3.894 4.353 235,534,537 4.1815 6.76%
2007-07-26 1 - - - - - 0 0 - 4.001 - - - - 0 - 0.00%
2007-07-25 0 12.72 12.68 12.70 11.80 13.08 76,472,252 957,626,790 12.523 4.001 3.988 3.994 3.711 4.114 243,144,057 3.9385 5.47%
2007-07-24 0 12.06 12.06 12.08 11.82 12.30 35,303,764 426,404,503 12.078 3.793 3.793 3.799 3.718 3.869 112,248,563 3.7988 2.55%
2007-07-23 0 11.76 11.76 11.78 11.26 11.82 12,248,075 142,443,886 11.630 3.699 3.699 3.705 3.541 3.718 38,942,840 3.6578 2.08%
2007-07-20 0 11.52 11.50 11.54 11.42 11.70 14,789,175 170,079,604 11.500 3.623 3.617 3.629 3.592 3.680 47,022,285 3.6170 2.13%
2007-07-19 0 11.28 11.28 11.30 10.78 11.38 16,780,000 187,404,262 11.168 3.548 3.548 3.554 3.390 3.579 53,352,127 3.5126 2.73%
2007-07-18 0 10.98 10.98 11.00 10.80 11.46 23,625,700 261,776,355 11.080 3.453 3.453 3.460 3.397 3.604 75,118,077 3.4849 -1.08%
2007-07-17 0 11.10 11.08 11.10 11.02 11.34 45,793,414 511,610,195 11.172 3.491 3.485 3.491 3.466 3.567 145,600,478 3.5138 -3.65%
2007-07-16 0 11.52 11.50 11.52 11.40 12.20 26,330,147 310,165,607 11.780 3.623 3.617 3.623 3.585 3.837 83,716,885 3.7049 -5.42%
2007-07-13 0 12.18 12.16 12.18 11.80 12.28 24,197,874 292,384,333 12.083 3.831 3.824 3.831 3.711 3.862 76,937,309 3.8003 1.84%
2007-07-12 0 11.96 11.96 12.00 11.66 12.02 21,231,212 252,622,391 11.899 3.762 3.762 3.774 3.667 3.780 67,504,786 3.7423 1.18%
2007-07-11 0 11.82 11.80 11.84 11.74 11.94 23,277,199 275,985,177 11.856 3.718 3.711 3.724 3.692 3.755 74,010,016 3.7290 -2.48%
2007-07-10 0 12.12 12.12 12.14 11.74 12.20 16,912,900 204,023,880 12.063 3.812 3.812 3.818 3.692 3.837 53,774,683 3.7941 0.33%
2007-07-09 0 12.08 11.98 12.06 11.70 12.18 23,958,811 286,657,114 11.965 3.799 3.768 3.793 3.680 3.831 76,177,206 3.7630 1.51%
2007-07-06 0 11.90 11.84 11.92 11.50 12.00 22,548,100 263,564,634 11.689 3.743 3.724 3.749 3.617 3.774 71,691,841 3.6764 -0.83%
2007-07-05 0 12.00 11.98 12.00 11.60 12.14 24,869,325 296,559,004 11.925 3.774 3.768 3.774 3.648 3.818 79,072,192 3.7505 2.92%
2007-07-04 0 11.66 11.64 11.66 11.62 12.22 18,131,487 215,646,937 11.894 3.667 3.661 3.667 3.655 3.843 57,649,189 3.7407 -1.35%
2007-07-03 0 11.82 11.82 11.84 11.38 11.92 32,163,434 378,959,920 11.782 3.718 3.718 3.724 3.579 3.749 102,263,862 3.7057 5.35%
2007-06-29 0 11.22 11.12 11.20 11.00 11.30 20,483,100 228,644,015 11.163 3.529 3.497 3.523 3.460 3.554 65,126,159 3.5108 2.94%
2007-06-28 0 10.90 10.96 10.98 10.70 11.38 35,787,271 394,646,046 11.028 3.428 3.447 3.453 3.365 3.579 113,785,877 3.4683 0.00%
2007-06-27 0 10.90 10.82 10.90 10.58 11.14 32,398,408 351,705,988 10.856 3.428 3.403 3.428 3.328 3.504 103,010,964 3.4143 -2.15%
2007-06-26 0 11.14 11.12 11.14 10.00 11.68 58,237,061 629,498,932 10.809 3.504 3.497 3.504 3.145 3.674 185,165,140 3.3997 -2.28%
2007-06-25 0 11.40 11.40 11.46 11.28 11.80 27,839,375 320,366,280 11.508 3.585 3.585 3.604 3.548 3.711 88,515,486 3.6193 -0.87%
2007-06-22 0 11.50 11.50 11.52 11.32 11.66 18,492,150 211,514,103 11.438 3.617 3.617 3.623 3.560 3.667 58,795,920 3.5974 0.17%
2007-06-21 0 11.48 11.48 11.50 11.00 11.80 23,292,400 266,138,011 11.426 3.611 3.611 3.617 3.460 3.711 74,058,348 3.5936 4.17%
2007-06-20 0 11.02 11.02 11.12 10.56 11.32 41,740,925 460,538,489 11.033 3.466 3.466 3.497 3.321 3.560 132,715,561 3.4701 1.29%
2007-06-18 0 10.88 10.86 10.88 10.64 11.04 34,015,225 370,671,638 10.897 3.422 3.416 3.422 3.346 3.472 108,151,644 3.4273 5.43%
2007-06-15 0 10.32 10.32 10.34 9.700 10.70 45,458,024 464,427,801 10.217 3.246 3.246 3.252 3.051 3.365 144,534,103 3.2133 7.05%
2007-06-14 0 9.640 9.610 9.630 9.520 9.750 9,403,075 90,650,679 9.6405 3.032 3.022 3.029 2.994 3.067 29,897,142 3.0321 0.00%
2007-06-13 0 9.640 9.630 9.640 9.550 9.750 11,260,811 108,695,409 9.6525 3.032 3.029 3.032 3.004 3.067 35,803,827 3.0359 -1.43%
2007-06-12 0 9.780 9.740 9.800 9.500 9.900 9,480,725 91,970,017 9.7007 3.076 3.063 3.082 2.988 3.114 30,144,031 3.0510 2.84%
2007-06-11 0 9.510 9.500 9.510 9.500 9.700 9,609,975 92,155,293 9.5895 2.991 2.988 2.991 2.988 3.051 30,554,982 3.0160 -1.65%
2007-06-08 0 9.670 9.640 9.680 9.500 9.700 21,362,350 205,595,711 9.6242 3.041 3.032 3.044 2.988 3.051 67,921,740 3.0269 -0.62%
2007-06-07 0 9.730 9.740 9.770 9.620 9.850 16,900,310 164,322,101 9.7230 3.060 3.063 3.073 3.026 3.098 53,734,653 3.0580 -1.82%
2007-06-06 0 9.910 9.900 9.910 9.730 9.950 23,655,369 233,649,523 9.8772 3.117 3.114 3.117 3.060 3.129 75,212,410 3.1065 1.85%
2007-06-05 0 9.730 9.660 9.690 9.300 9.910 32,499,810 313,527,185 9.6470 3.060 3.038 3.048 2.925 3.117 103,333,372 3.0341 1.99%
2007-06-04 0 9.540 9.530 9.580 9.340 9.640 16,832,285 160,213,580 9.5182 3.000 2.997 3.013 2.938 3.032 53,518,367 2.9936 1.27%
2007-06-01 0 9.420 9.400 9.420 9.310 9.590 34,964,722 330,683,115 9.4576 2.963 2.956 2.963 2.928 3.016 111,170,577 2.9746 2.06%
2007-05-31 0 9.230 9.270 9.280 8.310 9.270 34,587,948 311,569,392 9.0080 2.903 2.916 2.919 2.614 2.916 109,972,621 2.8332 9.88%
2007-05-30 0 8.400 8.390 8.420 8.350 8.690 40,916,760 348,125,562 8.5081 2.642 2.639 2.648 2.626 2.733 130,095,123 2.6759 -3.56%
2007-05-29 0 8.710 8.700 8.710 8.600 8.940 23,467,750 204,988,581 8.7349 2.739 2.736 2.739 2.705 2.812 74,615,874 2.7473 -2.68%
2007-05-28 0 8.950 8.950 8.960 8.900 9.140 31,704,150 286,306,078 9.0306 2.815 2.815 2.818 2.799 2.875 100,803,565 2.8402 -2.08%
2007-05-25 0 9.140 9.130 9.140 9.100 9.460 30,030,700 279,752,020 9.3155 2.875 2.872 2.875 2.862 2.975 95,482,819 2.9299 -5.48%
2007-05-23 0 9.670 9.670 9.680 9.320 9.680 17,975,975 171,355,139 9.5325 3.041 3.041 3.044 2.931 3.044 57,154,738 2.9981 1.68%
2007-05-22 0 9.510 9.530 9.540 9.280 9.730 25,516,500 242,420,412 9.5005 2.991 2.997 3.000 2.919 3.060 81,129,889 2.9881 -2.26%
2007-05-21 0 9.730 9.680 9.740 9.410 9.780 17,466,100 168,676,083 9.6573 3.060 3.044 3.063 2.960 3.076 55,533,586 3.0374 3.95%
2007-05-18 0 9.360 9.360 9.370 9.270 9.630 38,715,000 362,173,535 9.3549 2.944 2.944 2.947 2.916 3.029 123,094,612 2.9422 -4.20%
2007-05-17 0 9.770 9.700 9.770 9.600 9.900 10,836,000 105,854,630 9.7688 3.073 3.051 3.073 3.019 3.114 34,453,137 3.0724 1.35%
2007-05-16 0 9.640 9.620 9.640 9.540 9.820 26,752,292 260,378,223 9.7329 3.032 3.026 3.032 3.000 3.089 85,059,098 3.0611 -1.33%
2007-05-15 0 9.770 9.740 9.770 9.360 9.910 29,066,350 277,796,595 9.5573 3.073 3.063 3.073 2.944 3.117 92,416,662 3.0059 4.27%
2007-05-14 0 9.370 9.360 9.370 9.080 9.500 47,950,408 449,225,992 9.3686 2.947 2.944 2.947 2.856 2.988 152,458,656 2.9465 5.64%
2007-05-11 0 8.870 8.850 8.880 8.560 8.980 30,445,412 269,187,033 8.8416 2.790 2.783 2.793 2.692 2.824 96,801,399 2.7808 -1.22%
2007-05-10 0 8.980 8.970 8.980 8.270 9.170 74,550,876 652,172,707 8.7480 2.824 2.821 2.824 2.601 2.884 237,035,029 2.7514 8.98%
2007-05-09 0 8.240 8.240 8.250 7.660 8.250 52,853,490 422,037,548 7.9850 2.592 2.592 2.595 2.409 2.595 168,048,039 2.5114 7.57%
2007-05-08 0 7.660 7.650 7.660 7.520 7.730 35,374,500 270,634,225 7.6505 2.409 2.406 2.409 2.365 2.431 112,473,469 2.4062 1.86%
2007-05-07 0 7.520 7.520 7.540 7.460 7.550 15,216,756 114,292,411 7.5110 2.365 2.365 2.371 2.346 2.375 48,381,782 2.3623 0.94%
2007-05-04 0 7.450 7.480 7.490 7.290 7.500 17,256,490 127,647,611 7.3971 2.343 2.353 2.356 2.293 2.359 54,867,130 2.3265 0.68%
2007-05-03 0 7.400 7.360 7.400 7.190 7.470 16,552,000 121,372,970 7.3328 2.327 2.315 2.327 2.261 2.349 52,627,199 2.3063 3.06%
2007-05-02 0 7.180 7.180 7.210 7.050 7.210 13,675,350 97,829,325 7.1537 2.258 2.258 2.268 2.217 2.268 43,480,870 2.2499 0.00%
2007-04-30 0 7.180 7.160 7.180 7.010 7.400 21,442,500 152,924,195 7.1318 2.258 2.252 2.258 2.205 2.327 68,176,578 2.2431 -1.64%
2007-04-27 0 7.300 7.300 7.320 7.250 7.450 16,163,325 118,994,172 7.3620 2.296 2.296 2.302 2.280 2.343 51,391,404 2.3154 -1.08%
2007-04-26 0 7.380 7.360 7.380 7.160 7.520 39,042,000 285,724,470 7.3184 2.321 2.315 2.321 2.252 2.365 124,134,311 2.3017 3.07%
2007-04-25 0 7.160 7.170 7.180 6.930 7.200 16,398,000 115,629,065 7.0514 2.252 2.255 2.258 2.180 2.265 52,137,555 2.2178 0.14%
2007-04-24 0 7.150 7.120 7.150 7.110 7.250 17,371,001 124,364,437 7.1593 2.249 2.239 2.249 2.236 2.280 55,231,218 2.2517 -0.97%
2007-04-23 0 7.220 7.210 7.220 7.060 7.260 17,201,275 122,910,090 7.1454 2.271 2.268 2.271 2.220 2.283 54,691,573 2.2473 3.44%
2007-04-20 0 6.980 6.970 6.980 6.910 7.120 17,746,250 125,066,918 7.0475 2.195 2.192 2.195 2.173 2.239 56,424,325 2.2165 1.45%
2007-04-19 0 6.880 6.880 6.890 6.760 7.100 20,143,598 139,445,123 6.9226 2.164 2.164 2.167 2.126 2.233 64,046,710 2.1772 -4.31%
2007-04-18 0 7.190 7.190 7.200 7.080 7.220 16,230,628 115,988,919 7.1463 2.261 2.261 2.265 2.227 2.271 51,605,395 2.2476 -1.51%
2007-04-17 0 7.300 7.320 7.330 7.120 7.340 14,963,250 108,185,371 7.2301 2.296 2.302 2.305 2.239 2.309 47,575,757 2.2740 -0.54%
2007-04-16 0 7.340 7.350 7.360 7.160 7.360 21,631,000 157,897,945 7.2996 2.309 2.312 2.315 2.252 2.315 68,775,915 2.2958 2.51%
2007-04-13 0 7.160 7.150 7.160 7.060 7.300 23,995,000 173,273,270 7.2212 2.252 2.249 2.252 2.220 2.296 76,292,269 2.2712 1.27%
2007-04-12 0 7.070 7.070 7.080 6.700 7.210 44,180,296 309,760,692 7.0113 2.224 2.224 2.227 2.107 2.268 140,471,558 2.2051 0.39%
2007-04-11 0 8.190 8.190 8.200 8.080 8.450 25,658,000 211,074,438 8.2265 2.215 2.215 2.218 2.185 2.285 94,870,340 2.2249 -2.50%
2007-04-10 0 8.400 8.410 8.420 8.310 8.650 22,975,750 194,640,740 8.4716 2.272 2.275 2.277 2.247 2.339 84,952,733 2.2912 0.96%
2007-04-04 0 8.320 8.300 8.310 8.010 8.320 22,002,000 179,597,415 8.1628 2.250 2.245 2.247 2.166 2.250 81,352,296 2.2077 3.35%
2007-04-03 0 8.050 8.050 8.060 8.000 8.200 11,399,000 92,311,755 8.0982 2.177 2.177 2.180 2.164 2.218 42,147,751 2.1902 0.37%
2007-04-02 0 8.020 8.010 8.020 7.720 8.170 37,459,000 300,610,490 8.0251 2.169 2.166 2.169 2.088 2.210 138,504,484 2.1704 4.56%
2007-03-30 0 7.670 7.650 7.660 7.380 7.850 41,426,000 316,847,500 7.6485 2.074 2.069 2.072 1.996 2.123 153,172,449 2.0686 5.94%
2007-03-29 0 7.240 7.220 7.240 7.030 7.390 21,243,000 154,451,890 7.2707 1.958 1.953 1.958 1.901 1.999 78,545,897 1.9664 0.84%
2007-03-28 0 7.180 7.170 7.180 7.010 7.300 8,811,000 62,835,195 7.1314 1.942 1.939 1.942 1.896 1.974 32,578,633 1.9287 -1.37%
2007-03-27 0 7.280 7.250 7.280 7.180 7.360 16,205,830 117,633,018 7.2587 1.969 1.961 1.969 1.942 1.991 59,920,984 1.9631 -1.22%
2007-03-26 0 7.370 7.360 7.370 6.930 7.480 27,898,525 203,194,323 7.2833 1.993 1.991 1.993 1.874 2.023 103,154,671 1.9698 6.20%
2007-03-23 0 6.940 6.930 6.940 6.800 6.950 9,509,500 65,606,405 6.8990 1.877 1.874 1.877 1.839 1.880 35,161,334 1.8659 1.76%
2007-03-22 0 6.820 6.810 6.820 6.740 6.950 16,312,000 111,598,700 6.8415 1.844 1.842 1.844 1.823 1.880 60,313,547 1.8503 1.49%
2007-03-21 0 6.720 6.720 6.740 6.680 6.800 13,095,789 88,211,300 6.7359 1.817 1.817 1.823 1.807 1.839 48,421,621 1.8217 0.30%
2007-03-20 0 6.700 6.700 6.720 6.640 6.930 8,962,500 60,429,925 6.7425 1.812 1.812 1.817 1.796 1.874 33,138,804 1.8235 -0.74%
2007-03-19 0 6.750 6.740 6.750 6.680 6.820 9,230,000 62,101,505 6.7282 1.826 1.823 1.826 1.807 1.844 34,127,884 1.8197 -0.59%
2007-03-16 0 6.790 6.780 6.790 6.650 6.920 12,638,298 86,189,335 6.8197 1.836 1.834 1.836 1.799 1.872 46,730,050 1.8444 0.74%
2007-03-15 0 6.740 6.730 6.740 6.620 6.830 12,795,500 86,353,525 6.7487 1.823 1.820 1.823 1.790 1.847 47,311,304 1.8252 2.74%
2007-03-14 0 6.560 6.560 6.570 6.490 6.600 29,006,000 189,639,775 6.5379 1.774 1.774 1.777 1.755 1.785 107,249,555 1.7682 -5.75%
2007-03-13 0 6.960 6.950 6.960 6.850 7.060 7,121,337 49,481,144 6.9483 1.882 1.880 1.882 1.853 1.909 26,331,112 1.8792 -1.14%
2007-03-12 0 7.040 7.040 7.050 6.760 7.190 19,093,000 132,539,763 6.9418 1.904 1.904 1.907 1.828 1.945 70,596,282 1.8774 0.86%
2007-03-09 0 6.980 6.990 7.000 6.960 7.100 17,115,502 119,869,329 7.0036 1.888 1.890 1.893 1.882 1.920 63,284,492 1.8941 0.29%
2007-03-08 0 6.960 6.950 6.960 6.600 7.000 21,038,807 143,944,206 6.8418 1.882 1.880 1.882 1.785 1.893 77,790,894 1.8504 6.58%
2007-03-07 0 6.530 6.520 6.530 6.280 6.780 25,015,217 163,829,452 6.5492 1.766 1.763 1.766 1.698 1.834 92,493,653 1.7713 5.49%
2007-03-06 0 6.190 6.190 6.200 6.120 6.440 24,438,300 151,904,805 6.2158 1.674 1.674 1.677 1.655 1.742 90,360,505 1.6811 2.31%
2007-03-05 0 6.050 6.030 6.040 5.840 6.450 25,622,500 155,536,210 6.0703 1.636 1.631 1.634 1.579 1.744 94,739,079 1.6417 -7.21%
2007-03-02 0 6.520 6.540 6.550 6.430 6.800 31,771,000 209,152,070 6.5831 1.763 1.769 1.771 1.739 1.839 117,473,130 1.7804 -0.91%
2007-03-01 0 6.580 6.540 6.550 6.550 6.900 18,655,014 124,921,100 6.6964 1.780 1.769 1.771 1.771 1.866 68,976,831 1.8111 -4.36%
2007-02-28 0 6.880 6.900 6.950 6.200 6.900 44,064,500 289,957,935 6.5803 1.861 1.866 1.880 1.677 1.866 162,928,291 1.7797 -3.10%
2007-02-27 0 7.100 7.110 7.120 6.840 7.400 41,387,500 291,962,865 7.0544 1.920 1.923 1.926 1.850 2.001 153,030,096 1.9079 -5.71%
2007-02-26 0 7.530 7.490 7.520 7.350 7.570 33,151,500 247,342,925 7.4610 2.037 2.026 2.034 1.988 2.047 122,577,523 2.0178 -1.95%
2007-02-23 0 7.680 7.680 7.690 7.590 8.020 17,885,000 137,726,450 7.7007 2.077 2.077 2.080 2.053 2.169 66,129,707 2.0827 -4.00%
2007-02-22 0 8.000 7.990 8.000 7.790 8.100 20,627,483 163,828,684 7.9423 2.164 2.161 2.164 2.107 2.191 76,270,026 2.1480 1.91%
2007-02-21 0 7.850 7.850 7.870 7.100 7.920 32,727,226 251,637,165 7.6889 2.123 2.123 2.128 1.920 2.142 121,008,771 2.0795 7.39%
2007-02-16 0 7.310 7.300 7.320 7.090 7.340 20,722,260 149,039,589 7.1922 1.977 1.974 1.980 1.918 1.985 76,620,463 1.9452 4.58%
2007-02-15 0 6.990 6.990 7.000 6.680 7.060 27,035,000 187,931,145 6.9514 1.890 1.890 1.893 1.807 1.909 99,961,791 1.8800 3.86%
2007-02-14 0 6.730 6.700 6.720 6.620 6.840 11,620,268 78,258,889 6.7347 1.820 1.812 1.817 1.790 1.850 42,965,889 1.8214 2.28%
2007-02-13 0 6.580 6.550 6.560 6.540 6.850 19,675,468 131,152,099 6.6658 1.780 1.771 1.774 1.769 1.853 72,749,955 1.8028 -4.22%
2007-02-12 0 6.870 6.870 6.920 6.450 7.100 27,943,190 190,827,192 6.8291 1.858 1.858 1.872 1.744 1.920 103,319,820 1.8470 6.68%
2007-02-09 0 6.440 6.440 6.450 6.330 6.490 12,389,246 79,285,171 6.3995 1.742 1.742 1.744 1.712 1.755 45,809,182 1.7308 -0.77%
2007-02-08 0 6.490 6.470 6.480 6.320 6.660 23,221,700 149,470,925 6.4367 1.755 1.750 1.753 1.709 1.801 85,862,132 1.7408 -2.99%
2007-02-07 0 6.690 6.680 6.690 6.400 6.740 31,626,168 209,713,479 6.6310 1.809 1.807 1.809 1.731 1.823 116,937,614 1.7934 2.61%
2007-02-06 0 6.520 6.510 6.520 6.300 6.730 34,145,221 221,797,600 6.4957 1.763 1.761 1.763 1.704 1.820 126,251,801 1.7568 3.99%
2007-02-05 0 6.270 6.270 6.280 5.860 6.280 27,081,500 165,247,400 6.1019 1.696 1.696 1.698 1.585 1.698 100,133,725 1.6503 7.92%
2007-02-02 0 5.810 5.810 5.830 5.620 5.830 14,713,500 84,688,070 5.7558 1.571 1.571 1.577 1.520 1.577 54,403,100 1.5567 3.01%
2007-02-01 0 5.640 5.600 5.640 5.580 5.820 19,525,500 111,096,260 5.6898 1.525 1.515 1.525 1.509 1.574 72,195,449 1.5388 -0.53%
2007-01-31 0 5.670 5.660 5.670 5.470 5.700 25,777,000 144,419,555 5.6027 1.533 1.531 1.533 1.479 1.542 95,310,342 1.5153 3.66%
2007-01-30 0 5.470 5.480 5.510 5.390 5.600 9,226,500 50,610,035 5.4853 1.479 1.482 1.490 1.458 1.515 34,114,942 1.4835 0.37%
2007-01-29 0 5.450 5.400 5.450 5.310 5.620 16,838,000 91,216,370 5.4173 1.474 1.460 1.474 1.436 1.520 62,258,429 1.4651 -1.09%
2007-01-26 0 5.510 5.510 5.520 5.480 5.700 20,209,500 112,005,620 5.5422 1.490 1.490 1.493 1.482 1.542 74,724,536 1.4989 -4.51%
2007-01-25 0 5.770 5.760 5.770 5.610 5.850 11,869,000 68,514,955 5.7726 1.561 1.558 1.561 1.517 1.582 43,885,574 1.5612 0.17%
2007-01-24 0 5.760 5.750 5.770 5.730 6.020 16,559,000 96,627,735 5.8354 1.558 1.555 1.561 1.550 1.628 61,226,828 1.5782 -3.84%
2007-01-23 0 5.990 5.990 6.000 5.910 6.160 15,094,000 91,062,750 6.0330 1.620 1.620 1.623 1.598 1.666 55,809,997 1.6317 -1.32%
2007-01-22 0 6.070 6.070 6.080 5.890 6.100 22,678,000 136,604,890 6.0237 1.642 1.642 1.644 1.593 1.650 83,851,803 1.6291 3.58%
2007-01-19 0 5.860 5.840 5.850 5.710 5.900 13,782,500 80,178,240 5.8174 1.585 1.579 1.582 1.544 1.596 50,960,732 1.5733 1.56%
2007-01-18 0 5.770 5.740 5.750 5.600 5.790 13,088,000 75,107,880 5.7387 1.561 1.552 1.555 1.515 1.566 48,392,821 1.5520 1.58%
2007-01-17 0 5.680 5.680 5.690 5.640 5.770 7,944,688 45,288,551 5.7005 1.536 1.536 1.539 1.525 1.561 29,375,448 1.5417 -1.39%
2007-01-16 0 5.760 5.760 5.780 5.580 5.800 15,146,500 86,647,995 5.7207 1.558 1.558 1.563 1.509 1.569 56,004,116 1.5472 2.49%
2007-01-15 0 5.620 5.620 5.630 5.510 5.650 11,819,600 66,072,230 5.5901 1.520 1.520 1.523 1.490 1.528 43,702,918 1.5118 2.00%
2007-01-12 0 5.510 5.500 5.520 5.460 5.690 10,081,500 55,905,060 5.5453 1.490 1.487 1.493 1.477 1.539 37,276,301 1.4997 1.47%
2007-01-11 0 5.430 5.430 5.490 5.390 5.550 16,466,956 90,120,538 5.4728 1.469 1.469 1.485 1.458 1.501 60,886,496 1.4801 0.00%
2007-01-10 0 5.430 5.420 5.440 5.400 5.780 26,870,286 147,800,024 5.5005 1.469 1.466 1.471 1.460 1.563 99,352,762 1.4876 -6.70%
2007-01-09 0 5.820 5.820 5.830 5.660 5.940 20,353,400 118,384,770 5.8165 1.574 1.574 1.577 1.531 1.606 75,256,605 1.5731 -0.17%
2007-01-08 0 5.830 5.810 5.820 5.510 5.860 30,008,000 171,025,160 5.6993 1.577 1.571 1.574 1.490 1.585 110,954,445 1.5414 2.64%
2007-01-05 0 5.680 5.670 5.680 5.070 5.680 58,762,158 321,625,754 5.4733 1.536 1.533 1.536 1.371 1.536 217,272,816 1.4803 11.15%
2007-01-04 0 5.110 5.100 5.110 5.100 5.450 17,655,000 93,278,385 5.2834 1.382 1.379 1.382 1.379 1.474 65,279,283 1.4289 -6.41%
2007-01-03 0 5.460 5.430 5.470 5.280 5.520 24,181,000 130,879,960 5.4125 1.477 1.469 1.479 1.428 1.493 89,409,139 1.4638 3.21%
2007-01-02 0 5.290 5.270 5.290 5.070 5.350 13,987,500 73,556,755 5.2587 1.431 1.425 1.431 1.371 1.447 51,718,718 1.4222 4.34%
2006-12-29 0 5.070 5.050 5.070 5.000 5.150 17,165,000 86,665,970 5.0490 1.371 1.366 1.371 1.352 1.393 63,467,510 1.3655 -0.98%
2006-12-28 0 5.120 5.090 5.110 4.940 5.120 21,964,500 111,131,640 5.0596 1.385 1.377 1.382 1.336 1.385 81,213,640 1.3684 3.02%
2006-12-27 0 4.970 4.960 4.970 4.920 5.000 18,657,500 92,682,170 4.9676 1.344 1.341 1.344 1.331 1.352 68,986,023 1.3435 2.47%
2006-12-22 0 4.850 4.840 4.860 4.810 4.900 12,145,500 59,042,610 4.8613 1.312 1.309 1.314 1.301 1.325 44,907,932 1.3147 1.04%
2006-12-21 0 4.800 4.750 4.760 4.750 4.930 16,271,500 78,789,630 4.8422 1.298 1.285 1.287 1.285 1.333 60,163,798 1.3096 -1.84%
2006-12-20 0 4.890 4.870 4.890 4.740 4.960 34,989,500 170,585,925 4.8753 1.323 1.317 1.323 1.282 1.341 129,373,519 1.3186 3.38%
2006-12-19 0 4.730 4.720 4.730 4.620 4.750 25,732,400 120,712,025 4.6911 1.279 1.277 1.279 1.249 1.285 95,145,434 1.2687 2.60%
2006-12-18 0 4.610 4.600 4.620 4.470 4.670 17,641,000 80,427,835 4.5591 1.247 1.244 1.249 1.209 1.263 65,227,518 1.2330 3.13%
2006-12-15 0 4.470 4.460 4.470 4.440 4.500 8,937,000 39,947,800 4.4699 1.209 1.206 1.209 1.201 1.217 33,044,517 1.2089 0.90%
2006-12-14 0 4.430 4.420 4.430 4.360 4.450 12,765,000 56,244,560 4.4062 1.198 1.195 1.198 1.179 1.204 47,198,530 1.1917 2.07%
2006-12-13 0 4.340 4.320 4.340 4.280 4.410 17,991,530 78,209,659 4.3470 1.174 1.168 1.174 1.158 1.193 66,523,601 1.1757 -1.59%
2006-12-12 0 4.410 4.380 4.420 4.360 4.450 10,126,500 44,612,895 4.4056 1.193 1.185 1.195 1.179 1.204 37,442,688 1.1915 -0.45%
2006-12-11 0 4.430 4.430 4.440 4.400 4.480 5,671,934 25,179,385 4.4393 1.198 1.198 1.201 1.190 1.212 20,971,951 1.2006 0.68%
2006-12-08 0 4.400 4.380 4.390 4.370 4.500 13,309,500 59,153,160 4.4444 1.190 1.185 1.187 1.182 1.217 49,211,817 1.2020 -1.35%
2006-12-07 0 4.460 4.450 4.460 4.420 4.500 6,220,132 27,825,492 4.4735 1.206 1.204 1.206 1.195 1.217 22,998,910 1.2099 -0.22%
2006-12-06 0 4.470 4.470 4.480 4.410 4.540 10,288,415 45,977,429 4.4689 1.209 1.209 1.212 1.193 1.228 38,041,368 1.2086 -0.67%
2006-12-05 0 4.500 4.500 4.510 4.400 4.520 22,774,269 101,765,029 4.4684 1.217 1.217 1.220 1.190 1.222 84,207,757 1.2085 2.27%
2006-12-04 0 4.400 4.390 4.400 4.330 4.470 10,043,165 44,422,012 4.4231 1.190 1.187 1.190 1.171 1.209 37,134,558 1.1962 -1.35%
2006-12-01 0 4.460 4.460 4.470 4.420 4.490 8,263,149 36,861,245 4.4609 1.206 1.206 1.209 1.195 1.214 30,552,956 1.2065 -0.67%
2006-11-30 0 4.490 4.480 4.490 4.430 4.530 11,506,547 51,509,954 4.4766 1.214 1.212 1.214 1.198 1.225 42,545,406 1.2107 0.22%
2006-11-29 0 4.480 4.450 4.470 4.300 4.500 21,290,012 93,654,283 4.3990 1.212 1.204 1.209 1.163 1.217 78,719,724 1.1897 3.46%
2006-11-28 0 4.330 4.320 4.330 4.280 4.460 30,685,040 134,298,211 4.3767 1.171 1.168 1.171 1.158 1.206 113,457,798 1.1837 -3.78%
2006-11-27 0 4.500 4.510 4.520 4.460 4.530 30,958,061 139,385,524 4.5024 1.217 1.220 1.222 1.206 1.225 114,467,292 1.2177 0.00%
2006-11-24 0 4.500 4.500 4.510 4.380 4.540 44,120,300 198,300,430 4.4945 1.217 1.217 1.220 1.185 1.228 163,134,611 1.2156 2.74%
2006-11-23 0 4.380 4.370 4.380 4.260 4.500 63,364,532 279,765,476 4.4152 1.185 1.182 1.185 1.152 1.217 234,290,073 1.1941 3.06%
2006-11-22 0 4.250 4.250 4.260 4.070 4.290 32,639,479 137,031,079 4.1983 1.149 1.149 1.152 1.101 1.160 120,684,327 1.1355 4.17%
2006-11-21 0 4.080 4.080 4.100 4.080 4.180 24,234,755 99,802,811 4.1182 1.103 1.103 1.109 1.103 1.130 89,607,898 1.1138 -1.69%
2006-11-20 0 4.150 4.150 4.160 4.130 4.230 20,749,708 86,146,478 4.1517 1.122 1.122 1.125 1.117 1.144 76,721,952 1.1228 -2.35%
2006-11-17 0 4.250 4.240 4.250 4.160 4.250 39,188,460 165,197,077 4.2155 1.149 1.147 1.149 1.125 1.149 144,899,155 1.1401 2.66%
2006-11-16 0 4.140 4.090 4.100 3.990 4.400 86,359,000 359,076,210 4.1579 1.120 1.106 1.109 1.079 1.190 319,312,015 1.1245 5.61%
2006-11-15 0 3.920 3.900 3.920 3.890 3.930 6,103,500 23,853,850 3.9082 1.060 1.055 1.060 1.052 1.063 22,567,664 1.0570 -0.25%
2006-11-14 0 3.930 3.920 3.930 3.860 3.950 19,070,700 74,593,488 3.9114 1.063 1.060 1.063 1.044 1.068 70,513,828 1.0579 0.77%
2006-11-13 0 3.900 3.890 3.900 3.850 3.920 26,121,215 101,767,806 3.8960 1.055 1.052 1.055 1.041 1.060 96,583,075 1.0537 -0.51%
2006-11-10 0 3.920 3.920 3.930 3.860 3.950 21,217,500 83,034,573 3.9135 1.060 1.060 1.063 1.044 1.068 78,451,611 1.0584 -0.25%
2006-11-09 0 3.930 3.920 3.930 3.680 3.940 64,541,430 247,913,933 3.8412 1.063 1.060 1.063 0.995 1.066 238,641,648 1.0389 7.97%
2006-11-08 0 3.640 3.640 3.650 3.640 3.710 11,949,000 43,963,890 3.6793 0.984 0.984 0.987 0.984 1.003 44,181,374 0.9951 -0.82%
2006-11-07 0 3.670 3.670 3.680 3.640 3.720 15,426,500 56,716,368 3.6766 0.993 0.993 0.995 0.984 1.006 57,039,415 0.9943 -0.54%
2006-11-06 0 3.690 3.680 3.700 3.630 3.710 10,122,500 37,393,806 3.6941 0.998 0.995 1.001 0.982 1.003 37,427,898 0.9991 0.54%
2006-11-03 0 3.670 3.670 3.690 3.650 3.730 7,392,500 27,272,870 3.6893 0.993 0.993 0.998 0.987 1.009 27,333,736 0.9978 -1.08%
2006-11-02 0 3.710 3.710 3.720 3.660 3.750 22,067,500 81,834,025 3.7084 1.003 1.003 1.006 0.990 1.014 81,594,482 1.0029 0.27%
2006-11-01 0 3.700 3.690 3.700 3.610 3.700 12,110,500 44,431,515 3.6688 1.001 0.998 1.001 0.976 1.001 44,778,519 0.9923 2.21%
2006-10-31 0 3.620 3.620 3.660 3.570 3.680 8,515,000 31,089,660 3.6512 0.979 0.979 0.990 0.966 0.995 31,484,174 0.9875 -0.82%
2006-10-27 0 3.650 3.650 3.660 3.630 3.710 5,348,000 19,611,510 3.6671 0.987 0.987 0.990 0.982 1.003 19,774,206 0.9918 -1.88%
2006-10-26 0 3.720 3.720 3.730 3.700 3.730 10,456,315 38,823,203 3.7129 1.006 1.006 1.009 1.001 1.009 38,662,178 1.0042 0.54%
2006-10-25 0 3.700 3.700 3.710 3.610 3.720 34,466,000 126,540,285 3.6715 1.001 1.001 1.003 0.976 1.006 127,437,880 0.9930 2.21%
2006-10-24 0 3.620 3.610 3.630 3.510 3.650 25,647,110 91,870,203 3.5821 0.979 0.976 0.982 0.949 0.987 94,830,074 0.9688 3.13%
2006-10-23 0 3.510 3.500 3.520 3.440 3.520 13,277,000 46,200,850 3.4798 0.949 0.947 0.952 0.930 0.952 49,091,648 0.9411 0.29%
2006-10-20 0 3.500 3.490 3.500 3.470 3.520 6,690,500 23,368,230 3.4927 0.947 0.944 0.947 0.938 0.952 24,738,094 0.9446 -0.57%
2006-10-19 0 3.520 3.520 3.530 3.480 3.570 13,532,500 47,526,080 3.5120 0.952 0.952 0.955 0.941 0.966 50,036,358 0.9498 -1.40%
2006-10-18 0 3.570 3.570 3.580 3.460 3.580 15,965,000 56,503,462 3.5392 0.966 0.966 0.968 0.936 0.968 59,030,516 0.9572 2.29%
2006-10-17 0 3.490 3.490 3.500 3.400 3.510 14,422,500 49,748,225 3.4493 0.944 0.944 0.947 0.920 0.949 53,327,129 0.9329 2.95%
2006-10-16 0 3.390 3.390 3.400 3.360 3.440 12,382,500 41,980,255 3.3903 0.917 0.917 0.920 0.909 0.930 45,784,238 0.9169 -1.74%
2006-10-13 0 3.450 3.440 3.450 3.440 3.480 10,534,000 36,438,385 3.4591 0.933 0.930 0.933 0.930 0.941 38,949,418 0.9355 -0.29%
2006-10-12 0 3.460 3.450 3.460 3.430 3.480 8,765,500 30,280,500 3.4545 0.936 0.933 0.936 0.928 0.941 32,410,397 0.9343 -0.29%
2006-10-11 0 3.470 3.460 3.470 3.450 3.490 11,268,500 39,118,960 3.4715 0.938 0.936 0.938 0.933 0.944 41,665,228 0.9389 -0.29%
2006-10-10 0 3.480 3.480 3.490 3.470 3.530 11,306,000 39,487,210 3.4926 0.941 0.941 0.944 0.938 0.955 41,803,884 0.9446 -1.14%
2006-10-09 0 3.520 3.510 3.520 3.500 3.590 2,927,000 10,316,720 3.5247 0.952 0.949 0.952 0.947 0.971 10,822,569 0.9533 -1.40%
2006-10-06 0 3.570 3.570 3.580 3.540 3.620 10,067,475 35,893,944 3.5653 0.966 0.966 0.968 0.957 0.979 37,224,444 0.9643 -0.28%
2006-10-05 0 3.580 3.580 3.590 3.530 3.610 13,670,427 48,803,590 3.5700 0.968 0.968 0.971 0.955 0.976 50,546,343 0.9655 1.42%
2006-10-04 0 3.530 3.520 3.530 3.520 3.750 23,602,196 84,725,921 3.5897 0.955 0.952 0.955 0.952 1.014 87,269,014 0.9709 -4.34%
2006-10-03 0 3.690 3.670 3.700 3.570 3.700 12,185,000 44,174,650 3.6253 0.998 0.993 1.001 0.966 1.001 45,053,983 0.9805 3.07%
2006-09-29 0 3.580 3.570 3.580 3.560 3.640 2,508,500 8,994,715 3.5857 0.968 0.966 0.968 0.963 0.984 9,275,167 0.9698 0.00%
2006-09-28 0 3.580 3.570 3.600 3.560 3.630 18,387,500 66,104,940 3.5951 0.968 0.966 0.974 0.963 0.982 67,987,699 0.9723 0.56%
2006-09-27 0 3.560 3.580 3.600 3.530 3.600 4,386,000 15,576,145 3.5513 0.963 0.968 0.974 0.955 0.974 16,217,215 0.9605 0.00%
2006-09-26 0 3.560 3.550 3.560 3.500 3.590 8,999,500 32,001,175 3.5559 0.963 0.960 0.963 0.947 0.971 33,275,611 0.9617 1.42%
2006-09-25 0 3.510 3.510 3.520 3.500 3.550 2,626,500 9,229,165 3.5139 0.949 0.949 0.952 0.947 0.960 9,711,472 0.9503 0.00%
2006-09-22 0 3.510 3.500 3.510 3.500 3.570 3,946,500 13,844,825 3.5081 0.949 0.947 0.949 0.947 0.966 14,592,166 0.9488 -1.68%
2006-09-21 0 3.570 3.560 3.570 3.550 3.620 15,520,500 55,512,590 3.5767 0.966 0.963 0.966 0.960 0.979 57,386,979 0.9673 0.00%
2006-09-20 0 3.570 3.530 3.540 3.490 3.570 4,480,500 15,830,620 3.5332 0.966 0.955 0.957 0.944 0.966 16,566,629 0.9556 -0.56%
2006-09-19 0 3.590 3.580 3.590 3.520 3.640 6,612,000 23,662,520 3.5787 0.971 0.968 0.971 0.952 0.984 24,447,840 0.9679 -1.10%
2006-09-18 0 3.630 3.630 3.640 3.550 3.630 6,734,000 24,300,320 3.6086 0.982 0.982 0.984 0.960 0.982 24,898,935 0.9760 2.25%
2006-09-15 0 3.550 3.550 3.560 3.530 3.580 7,443,000 26,432,215 3.5513 0.960 0.960 0.963 0.955 0.968 27,520,459 0.9605 0.57%
2006-09-14 0 3.530 3.530 3.540 3.530 3.610 5,678,500 20,286,480 3.5725 0.955 0.955 0.957 0.955 0.976 20,996,228 0.9662 -2.22%
2006-09-13 0 3.610 3.600 3.610 3.510 3.610 5,499,000 19,621,730 3.5682 0.976 0.974 0.976 0.949 0.976 20,332,528 0.9650 3.44%
2006-09-12 0 3.490 3.490 3.500 3.440 3.500 2,198,000 7,628,550 3.4707 0.944 0.944 0.947 0.930 0.947 8,127,095 0.9387 0.87%
2006-09-11 0 3.460 3.450 3.470 3.440 3.540 11,844,700 41,272,570 3.4845 0.936 0.933 0.938 0.930 0.957 43,795,725 0.9424 -1.70%
2006-09-08 0 3.520 3.500 3.520 3.490 3.560 11,644,000 40,797,950 3.5038 0.952 0.947 0.952 0.944 0.963 43,053,638 0.9476 -1.12%
2006-09-07 0 3.560 3.570 3.580 3.540 3.620 7,892,000 28,219,885 3.5758 0.963 0.966 0.968 0.957 0.979 29,180,635 0.9671 -2.47%
2006-09-06 0 3.650 3.650 3.660 3.650 3.690 5,348,000 19,614,930 3.6677 0.987 0.987 0.990 0.987 0.998 19,774,206 0.9919 -1.08%
2006-09-05 0 3.690 3.690 3.700 3.690 3.730 4,707,500 17,431,425 3.7029 0.998 0.998 1.001 0.998 1.009 17,405,960 1.0015 0.00%
2006-09-04 0 3.690 3.690 3.700 3.580 3.700 8,345,000 30,337,330 3.6354 0.998 0.998 1.001 0.968 1.001 30,855,600 0.9832 3.36%
2006-09-01 0 3.570 3.560 3.570 3.550 3.680 12,659,500 45,470,715 3.5918 0.966 0.963 0.966 0.960 0.995 46,808,444 0.9714 1.42%
2006-08-31 0 3.520 3.520 3.550 3.510 3.590 13,657,694 48,326,779 3.5384 0.952 0.952 0.960 0.949 0.971 50,499,262 0.9570 -1.95%
2006-08-30 0 3.590 3.580 3.590 3.570 3.630 8,327,000 29,950,505 3.5968 0.971 0.968 0.971 0.966 0.982 30,789,045 0.9728 -0.28%
2006-08-29 0 3.600 3.600 3.610 3.550 3.700 9,724,000 35,037,065 3.6032 0.974 0.974 0.976 0.960 1.001 35,954,446 0.9745 -1.64%
2006-08-28 0 3.660 3.650 3.660 3.650 3.680 2,495,000 9,121,400 3.6559 0.990 0.987 0.990 0.987 0.995 9,225,251 0.9887 -0.27%
2006-08-25 0 3.670 3.660 3.670 3.660 3.750 4,313,000 15,890,615 3.6844 0.993 0.990 0.993 0.990 1.014 15,947,298 0.9964 -1.61%
2006-08-24 0 3.730 3.700 3.730 3.670 3.750 5,075,500 18,833,620 3.7107 1.009 1.001 1.009 0.993 1.014 18,766,638 1.0036 -1.84%
2006-08-23 0 3.800 3.760 3.770 3.760 3.810 2,496,500 9,426,750 3.7760 1.028 1.017 1.020 1.017 1.030 9,230,798 1.0212 -0.78%
2006-08-22 0 3.830 3.810 3.840 3.770 3.840 1,968,000 7,505,195 3.8136 1.036 1.030 1.039 1.020 1.039 7,276,671 1.0314 2.13%
2006-08-21 0 3.750 3.750 3.760 3.750 3.890 3,194,000 12,074,860 3.7805 1.014 1.014 1.017 1.014 1.052 11,809,801 1.0224 -4.09%
2006-08-18 0 3.910 3.900 3.910 3.840 3.920 11,883,800 46,241,656 3.8912 1.057 1.055 1.057 1.039 1.060 43,940,297 1.0524 1.56%
2006-08-17 0 3.850 3.850 3.860 3.830 3.860 4,213,500 16,223,560 3.8504 1.041 1.041 1.044 1.036 1.044 15,579,397 1.0413 0.52%
2006-08-16 0 3.830 3.810 3.830 3.780 3.840 3,951,000 15,100,744 3.8220 1.036 1.030 1.036 1.022 1.039 14,608,805 1.0337 0.00%
2006-08-15 0 3.830 3.790 3.840 3.770 3.850 2,841,000 10,824,430 3.8101 1.036 1.025 1.039 1.020 1.041 10,504,585 1.0304 -0.52%
2006-08-14 0 3.850 3.830 3.850 3.780 3.850 2,701,300 10,338,320 3.8272 1.041 1.036 1.041 1.022 1.041 9,988,045 1.0351 0.79%
2006-08-11 0 3.820 3.800 3.830 3.760 3.830 8,147,500 31,003,180 3.8052 1.033 1.028 1.036 1.017 1.036 30,125,345 1.0291 1.87%
2006-08-10 0 3.750 3.760 3.770 3.730 3.850 4,346,000 16,391,835 3.7717 1.014 1.017 1.020 1.009 1.041 16,069,316 1.0201 -3.10%
2006-08-09 0 3.870 3.830 3.870 3.750 3.870 9,929,000 38,003,490 3.8275 1.047 1.036 1.047 1.014 1.047 36,712,433 1.0352 3.20%
2006-08-08 0 3.750 3.770 3.780 3.720 3.800 2,442,000 9,157,045 3.7498 1.014 1.020 1.022 1.006 1.028 9,029,284 1.0141 0.54%
2006-08-07 0 3.730 3.720 3.730 3.710 3.810 1,525,000 5,701,495 3.7387 1.009 1.006 1.009 1.003 1.030 5,638,681 1.0111 -0.80%
2006-08-04 0 3.760 3.730 3.760 3.730 3.810 4,732,000 17,932,665 3.7897 1.017 1.009 1.017 1.009 1.030 17,496,549 1.0249 -0.79%
2006-08-03 0 3.790 3.780 3.790 3.710 3.810 3,095,500 11,721,450 3.7866 1.025 1.022 1.025 1.003 1.030 11,445,597 1.0241 1.61%
2006-08-02 0 3.730 3.730 3.760 3.680 3.810 2,138,000 8,061,840 3.7707 1.009 1.009 1.017 0.995 1.030 7,905,245 1.0198 1.36%
2006-08-01 0 3.680 3.680 3.690 3.680 3.790 2,134,000 7,920,050 3.7114 0.995 0.995 0.998 0.995 1.025 7,890,455 1.0038 -2.13%
2006-07-31 0 3.760 3.710 3.760 3.710 3.880 6,772,644 25,809,097 3.8108 1.017 1.003 1.017 1.003 1.049 25,041,821 1.0306 -0.53%
2006-07-28 0 3.780 3.780 3.790 3.760 3.820 7,208,356 27,347,213 3.7938 1.022 1.022 1.025 1.017 1.033 26,652,864 1.0261 1.07%
2006-07-27 0 3.740 3.740 3.750 3.700 3.800 6,683,000 25,084,030 3.7534 1.011 1.011 1.014 1.001 1.028 24,710,363 1.0151 0.00%
2006-07-26 0 3.740 3.740 3.750 3.740 3.820 2,475,500 9,353,750 3.7785 1.011 1.011 1.014 1.011 1.033 9,153,150 1.0219 -0.80%
2006-07-25 0 3.770 3.760 3.780 3.770 3.850 7,204,900 27,443,360 3.8090 1.020 1.017 1.022 1.020 1.041 26,640,085 1.0302 -1.05%
2006-07-24 0 3.810 3.790 3.810 3.690 3.820 8,282,000 31,044,905 3.7485 1.030 1.025 1.030 0.998 1.033 30,622,658 1.0138 2.97%
2006-07-21 0 3.700 3.675 3.700 3.650 3.700 3,082,500 11,381,985 3.6925 1.001 0.994 1.001 0.987 1.001 11,397,530 0.9986 0.00%
2006-07-20 0 3.700 3.675 3.700 3.675 3.725 6,559,000 24,227,850 3.6938 1.001 0.994 1.001 0.994 1.007 24,251,873 0.9990 2.07%
2006-07-19 0 3.625 3.575 3.625 3.550 3.675 11,078,500 39,719,338 3.5853 0.980 0.967 0.980 0.960 0.994 40,962,704 0.9696 2.11%
2006-07-18 0 3.550 3.550 3.575 3.525 3.625 6,322,000 22,608,875 3.5762 0.960 0.960 0.967 0.953 0.980 23,375,567 0.9672 -0.70%
2006-07-17 0 3.575 3.575 3.600 3.575 3.650 4,926,100 17,708,298 3.5948 0.967 0.967 0.974 0.967 0.987 18,214,233 0.9722 -2.05%
2006-07-14 0 3.650 3.650 3.675 3.625 3.800 13,486,000 49,715,938 3.6865 0.987 0.987 0.994 0.980 1.028 49,864,424 0.9970 -5.19%
2006-07-13 0 3.850 3.850 3.875 3.850 3.950 2,697,500 10,499,450 3.8923 1.041 1.041 1.048 1.041 1.068 9,973,994 1.0527 -2.53%
2006-07-12 0 3.950 3.925 3.950 3.850 3.975 10,036,000 39,676,625 3.9534 1.068 1.062 1.068 1.041 1.075 37,108,065 1.0692 1.28%
2006-07-11 0 3.900 3.875 3.900 3.850 3.900 2,470,500 9,598,600 3.8853 1.055 1.048 1.055 1.041 1.055 9,134,663 1.0508 0.65%
2006-07-10 0 3.875 3.875 3.900 3.800 3.925 7,289,000 28,356,500 3.8903 1.048 1.048 1.055 1.028 1.062 26,951,045 1.0521 -1.90%
2006-07-07 0 3.950 3.925 3.950 3.875 3.950 8,107,500 31,725,163 3.9131 1.068 1.062 1.068 1.048 1.068 29,977,445 1.0583 1.28%
2006-07-06 0 3.900 3.875 3.900 3.850 3.950 9,847,500 38,505,338 3.9102 1.055 1.048 1.055 1.041 1.068 36,411,087 1.0575 0.65%
2006-07-05 0 3.875 3.875 3.900 3.875 3.925 6,483,000 25,268,463 3.8976 1.048 1.048 1.055 1.048 1.062 23,970,863 1.0541 -0.64%
2006-07-04 0 3.900 3.875 3.900 3.850 3.950 3,584,500 14,007,575 3.9078 1.055 1.048 1.055 1.041 1.068 13,253,673 1.0569 1.30%
2006-07-03 0 3.850 3.850 3.900 3.850 3.975 3,665,000 14,324,175 3.9084 1.041 1.041 1.055 1.041 1.075 13,551,321 1.0570 -3.75%
2006-06-30 0 4.000 3.975 4.000 3.875 4.000 19,295,500 76,341,538 3.9564 1.082 1.075 1.082 1.048 1.082 71,345,025 1.0700 3.90%
2006-06-29 0 3.850 3.800 3.850 3.725 3.900 13,944,589 53,637,996 3.8465 1.041 1.028 1.041 1.007 1.055 51,560,055 1.0403 3.36%
2006-06-28 0 3.725 3.725 3.750 3.675 3.750 4,976,000 18,502,838 3.7184 1.007 1.007 1.014 0.994 1.014 18,398,738 1.0057 0.00%
2006-06-27 0 3.725 3.725 3.750 3.675 3.750 1,904,500 7,105,025 3.7307 1.007 1.007 1.014 0.994 1.014 7,041,880 1.0090 0.00%
2006-06-26 0 3.725 3.725 3.750 3.650 3.750 2,560,500 9,488,188 3.7056 1.007 1.007 1.014 0.987 1.014 9,467,437 1.0022 0.00%
2006-06-23 0 3.725 3.700 3.725 3.650 3.725 1,570,000 5,786,275 3.6855 1.007 1.001 1.007 0.987 1.007 5,805,068 0.9968 0.00%
2006-06-22 0 3.725 3.700 3.725 3.650 3.725 8,816,525 32,634,715 3.7015 1.007 1.001 1.007 0.987 1.007 32,599,062 1.0011 2.76%
2006-06-21 0 3.625 3.625 3.650 3.575 3.650 4,977,000 18,015,275 3.6197 0.980 0.980 0.987 0.967 0.987 18,402,435 0.9790 2.11%
2006-06-20 0 3.550 3.550 3.575 3.525 3.600 3,462,300 12,271,210 3.5442 0.960 0.960 0.967 0.953 0.974 12,801,839 0.9586 -0.70%
2006-06-19 0 3.575 3.575 3.600 3.525 3.600 5,908,500 20,984,138 3.5515 0.967 0.967 0.974 0.953 0.974 21,846,652 0.9605 -0.69%
2006-06-16 0 3.600 3.575 3.600 3.475 3.600 9,617,000 34,263,388 3.5628 0.974 0.967 0.974 0.940 0.974 35,558,814 0.9636 5.88%
2006-06-15 0 3.400 3.400 3.425 3.350 3.450 7,488,500 25,296,813 3.3781 0.920 0.920 0.926 0.906 0.933 27,688,695 0.9136 1.49%
2006-06-14 0 3.350 3.350 3.375 3.350 3.425 11,978,500 40,667,450 3.3950 0.906 0.906 0.913 0.906 0.926 44,290,450 0.9182 -2.19%
2006-06-13 0 3.425 3.400 3.450 3.400 3.475 6,847,286 23,463,774 3.4267 0.926 0.920 0.933 0.920 0.940 25,317,809 0.9268 -0.72%
2006-06-12 0 3.450 3.425 3.450 3.425 3.525 3,934,000 13,741,263 3.4929 0.933 0.926 0.933 0.926 0.953 14,545,947 0.9447 -1.43%
2006-06-09 0 3.500 3.450 3.500 3.375 3.500 7,163,050 24,700,743 3.4484 0.947 0.933 0.947 0.913 0.947 26,485,345 0.9326 2.19%
2006-06-08 0 3.425 3.375 3.400 3.400 3.525 8,618,000 30,050,828 3.4870 0.926 0.913 0.920 0.920 0.953 31,865,016 0.9431 -3.52%
2006-06-07 0 3.550 3.525 3.550 3.500 3.575 5,758,500 20,332,650 3.5309 0.960 0.953 0.960 0.947 0.967 21,292,028 0.9549 -0.70%
2006-06-06 0 3.575 3.550 3.600 3.500 3.600 10,611,500 37,594,363 3.5428 0.967 0.960 0.974 0.947 0.974 39,235,974 0.9582 1.42%
2006-06-05 0 3.525 3.525 3.550 3.525 3.575 5,466,800 19,383,065 3.5456 0.953 0.953 0.960 0.953 0.967 20,213,468 0.9589 0.00%
2006-06-02 0 3.525 3.525 3.550 3.500 3.600 14,408,180 50,921,521 3.5342 0.953 0.953 0.960 0.947 0.974 53,274,181 0.9558 -1.40%
2006-06-01 0 3.575 3.575 3.600 3.550 3.700 10,465,700 37,969,871 3.6280 0.967 0.967 0.974 0.960 1.001 38,696,879 0.9812 -2.72%
2006-05-30 0 3.675 3.650 3.675 3.650 3.725 3,783,975 13,957,033 3.6885 0.994 0.987 0.994 0.987 1.007 13,991,231 0.9976 0.00%
2006-05-29 0 3.675 3.650 3.675 3.575 3.725 10,739,475 39,567,822 3.6843 0.994 0.987 0.994 0.967 1.007 39,709,161 0.9964 2.08%
2006-05-26 0 3.600 3.575 3.600 3.550 3.625 3,698,500 13,293,675 3.5943 0.974 0.967 0.974 0.960 0.980 13,675,187 0.9721 2.13%
2006-05-25 0 3.525 3.525 3.575 3.500 3.575 3,519,299 12,470,724 3.5435 0.953 0.953 0.967 0.947 0.967 13,012,592 0.9584 -0.70%
2006-05-24 0 3.550 3.550 3.575 3.500 3.625 4,599,500 16,354,150 3.5556 0.960 0.960 0.967 0.947 0.980 17,006,631 0.9616 -0.70%
2006-05-23 0 3.575 3.550 3.575 3.450 3.600 13,737,000 48,119,125 3.5029 0.967 0.960 0.967 0.933 0.974 50,792,496 0.9474 -1.38%
2006-05-22 0 3.625 3.600 3.625 3.575 3.775 11,708,250 42,631,775 3.6412 0.980 0.974 0.980 0.967 1.021 43,291,202 0.9848 -2.03%
2006-05-19 0 3.700 3.700 3.725 3.700 3.825 20,355,500 76,291,225 3.7479 1.001 1.001 1.007 1.001 1.034 75,264,370 1.0136 -3.90%
2006-05-18 0 3.850 3.775 3.800 3.675 3.900 14,951,528 56,700,533 3.7923 1.041 1.021 1.028 0.994 1.055 55,283,208 1.0256 1.99%
2006-05-17 0 3.775 3.750 3.775 3.700 3.825 5,688,500 21,285,638 3.7419 1.021 1.014 1.021 1.001 1.034 21,033,203 1.0120 0.67%
2006-05-16 0 3.750 3.725 3.750 3.625 3.775 13,593,506 50,262,775 3.6976 1.014 1.007 1.014 0.980 1.021 50,261,927 1.0000 1.35%
2006-05-15 0 3.700 3.700 3.725 3.700 3.900 9,786,500 37,413,075 3.8229 1.001 1.001 1.007 1.001 1.055 36,185,540 1.0339 -3.87%
2006-05-12 0 3.975 3.950 3.975 3.800 4.025 19,135,000 75,698,588 3.9560 1.041 1.034 1.041 0.995 1.054 73,066,128 1.0360 2.58%
2006-05-11 0 3.875 3.850 3.900 3.825 3.950 10,173,500 39,359,113 3.8688 1.015 1.008 1.021 1.002 1.034 38,847,047 1.0132 -1.27%
2006-05-10 0 3.925 3.900 3.925 3.825 3.925 9,795,000 38,086,313 3.8883 1.028 1.021 1.028 1.002 1.028 37,401,762 1.0183 2.61%
2006-05-09 0 3.825 3.825 3.850 3.800 3.925 28,336,200 109,802,545 3.8750 1.002 1.002 1.008 0.995 1.028 108,200,492 1.0148 0.66%
2006-05-08 0 3.800 3.775 3.800 3.775 3.875 39,729,800 152,551,980 3.8397 0.995 0.989 0.995 0.989 1.015 151,706,435 1.0056 -0.65%
2006-05-04 0 3.825 3.800 3.825 3.800 3.950 22,106,838 85,188,839 3.8535 1.002 0.995 1.002 0.995 1.034 84,413,956 1.0092 -3.16%
2006-05-03 0 3.950 3.950 3.975 3.950 4.125 15,797,500 63,748,625 4.0354 1.034 1.034 1.041 1.034 1.080 60,322,036 1.0568 -3.07%
2006-05-02 0 4.075 4.025 4.050 4.025 4.100 9,062,500 36,742,438 4.0543 1.067 1.054 1.061 1.054 1.074 34,604,744 1.0618 1.24%
2006-04-28 0 4.025 4.025 4.050 3.925 4.100 18,107,000 72,760,513 4.0184 1.054 1.054 1.061 1.028 1.074 69,140,756 1.0524 -4.73%
2006-04-27 0 4.225 4.200 4.225 4.125 4.250 15,384,000 64,345,288 4.1826 1.106 1.100 1.106 1.080 1.113 58,743,105 1.0954 0.00%
2006-04-26 0 4.225 4.200 4.225 4.125 4.225 34,870,000 145,883,538 4.1836 1.106 1.100 1.106 1.080 1.106 133,149,510 1.0956 1.20%
2006-04-25 0 4.175 4.150 4.175 4.050 4.175 51,423,500 211,426,531 4.1115 1.093 1.087 1.093 1.061 1.093 196,358,297 1.0767 3.09%
2006-04-24 0 4.050 4.100 4.125 4.025 4.150 52,493,000 214,171,888 4.0800 1.061 1.074 1.080 1.054 1.087 200,442,135 1.0685 1.89%
2006-04-21 0 3.975 3.975 4.000 3.950 4.025 15,195,000 60,596,613 3.9879 1.041 1.041 1.048 1.034 1.054 58,021,417 1.0444 -1.24%
2006-04-20 0 4.025 4.025 4.050 3.850 4.050 24,791,000 97,987,175 3.9525 1.054 1.054 1.061 1.008 1.061 94,663,307 1.0351 2.55%
2006-04-19 0 3.925 3.950 3.975 3.900 4.050 18,393,460 72,655,899 3.9501 1.028 1.034 1.041 1.021 1.061 70,234,591 1.0345 -3.09%
2006-04-18 0 4.050 4.025 4.050 3.975 4.100 54,207,854 218,950,113 4.0391 1.061 1.054 1.061 1.041 1.074 206,990,227 1.0578 1.89%
2006-04-13 0 3.975 3.950 3.975 3.650 4.000 68,912,504 265,606,747 3.8543 1.041 1.034 1.041 0.956 1.048 263,139,264 1.0094 8.90%
2006-04-12 0 3.650 3.625 3.650 3.625 3.725 28,845,800 106,373,225 3.6877 0.956 0.949 0.956 0.949 0.976 110,146,376 0.9657 0.69%
2006-04-11 0 3.625 3.625 3.650 3.550 3.675 7,331,000 26,410,775 3.6026 0.949 0.949 0.956 0.930 0.962 27,993,090 0.9435 0.00%
2006-04-10 0 3.625 3.600 3.625 3.550 3.625 6,963,000 24,906,825 3.5770 0.949 0.943 0.949 0.930 0.949 26,587,899 0.9368 -1.36%
2006-04-07 0 3.675 3.625 3.700 3.625 3.700 8,756,338 32,070,463 3.6625 0.962 0.949 0.969 0.949 0.969 33,435,679 0.9592 -0.68%
2006-04-06 0 3.700 3.675 3.700 3.650 3.700 12,958,000 47,611,200 3.6743 0.969 0.962 0.969 0.956 0.969 49,479,534 0.9622 1.37%
2006-04-04 0 3.650 3.650 3.675 3.550 3.675 8,374,500 30,171,113 3.6027 0.956 0.956 0.962 0.930 0.962 31,977,648 0.9435 2.82%
2006-04-03 0 3.550 3.525 3.550 3.475 3.550 5,030,500 17,691,450 3.5168 0.930 0.923 0.930 0.910 0.930 19,208,736 0.9210 0.71%
2006-03-31 0 3.525 3.475 3.525 3.475 3.600 9,177,000 32,350,250 3.5251 0.923 0.910 0.923 0.910 0.943 35,041,957 0.9232 0.00%
2006-03-30 0 3.525 3.525 3.550 3.525 3.575 8,452,500 30,000,388 3.5493 0.923 0.923 0.930 0.923 0.936 32,275,487 0.9295 -0.70%
2006-03-29 0 3.550 3.525 3.575 3.500 3.575 3,223,500 11,394,863 3.5349 0.930 0.923 0.936 0.917 0.936 12,308,788 0.9258 0.00%
2006-03-28 0 3.550 3.550 3.575 3.525 3.575 5,870,000 20,855,663 3.5529 0.930 0.930 0.936 0.923 0.936 22,414,328 0.9305 0.00%
2006-03-27 0 3.550 3.550 3.575 3.500 3.575 4,060,616 14,361,216 3.5367 0.930 0.930 0.936 0.917 0.936 15,505,278 0.9262 0.00%
2006-03-24 0 3.550 3.525 3.550 3.500 3.575 7,449,000 26,439,058 3.5493 0.930 0.923 0.930 0.917 0.936 28,443,668 0.9295 0.71%
2006-03-23 0 3.525 3.500 3.525 3.475 3.550 6,362,571 22,371,397 3.5161 0.923 0.917 0.923 0.910 0.930 24,295,188 0.9208 0.71%
2006-03-22 0 3.500 3.475 3.500 3.475 3.550 13,837,300 48,551,815 3.5088 0.917 0.910 0.917 0.910 0.930 52,837,101 0.9189 -1.41%
2006-03-21 0 3.550 3.550 3.575 3.500 3.575 7,737,000 27,321,363 3.5313 0.930 0.930 0.936 0.917 0.936 29,543,383 0.9248 0.71%
2006-03-20 0 3.525 3.525 3.550 3.525 3.575 8,333,500 29,601,063 3.5521 0.923 0.923 0.930 0.923 0.936 31,821,091 0.9302 -0.70%
2006-03-17 0 3.550 3.525 3.575 3.500 3.575 2,605,500 9,221,388 3.5392 0.930 0.923 0.936 0.917 0.936 9,948,983 0.9269 0.00%
2006-03-16 0 3.550 3.500 3.550 3.500 3.550 7,020,500 24,703,813 3.5188 0.930 0.917 0.930 0.917 0.930 26,807,460 0.9215 0.71%
2006-03-15 0 3.525 3.525 3.550 3.450 3.550 3,530,500 12,432,563 3.5215 0.923 0.923 0.930 0.904 0.930 13,481,054 0.9222 2.17%
2006-03-14 0 3.450 3.425 3.450 3.425 3.500 4,694,500 16,259,950 3.4636 0.904 0.897 0.904 0.897 0.917 17,925,735 0.9071 -1.43%
2006-03-13 0 3.500 3.500 3.525 3.475 3.525 3,787,000 13,287,388 3.5087 0.917 0.917 0.923 0.910 0.923 14,460,487 0.9189 0.72%
2006-03-10 0 3.475 3.475 3.500 3.425 3.525 4,814,500 16,725,875 3.4741 0.910 0.910 0.917 0.897 0.923 18,383,949 0.9098 0.72%
2006-03-09 0 3.450 3.425 3.450 3.425 3.525 3,764,000 13,089,700 3.4776 0.904 0.897 0.904 0.897 0.923 14,372,663 0.9107 -0.72%
2006-03-08 0 3.475 3.450 3.475 3.425 3.525 7,546,000 26,204,575 3.4726 0.910 0.904 0.910 0.897 0.923 28,814,058 0.9094 -2.11%
2006-03-07 0 3.550 3.525 3.550 3.500 3.650 12,732,500 45,569,863 3.5790 0.930 0.923 0.930 0.917 0.956 48,618,473 0.9373 -2.74%
2006-03-06 0 3.650 3.625 3.650 3.625 3.675 4,731,000 17,315,275 3.6600 0.956 0.949 0.956 0.949 0.962 18,065,108 0.9585 0.69%
2006-03-03 0 3.625 3.600 3.625 3.600 3.700 5,515,500 20,173,550 3.6576 0.949 0.943 0.949 0.943 0.969 21,060,686 0.9579 -2.03%
2006-03-02 0 3.700 3.675 3.700 3.650 3.700 8,256,500 30,431,513 3.6858 0.969 0.962 0.969 0.956 0.969 31,527,070 0.9653 0.68%
2006-03-01 0 3.675 3.650 3.675 3.650 3.750 14,681,000 54,463,650 3.7098 0.962 0.956 0.962 0.956 0.982 56,058,731 0.9715 -2.65%
2006-02-28 0 3.775 3.775 3.800 3.725 3.800 16,369,000 61,774,463 3.7739 0.989 0.989 0.995 0.976 0.995 62,504,282 0.9883 0.00%
2006-02-27 0 3.775 3.750 3.775 3.725 3.800 13,518,500 50,971,375 3.7705 0.989 0.982 0.989 0.976 0.995 51,619,778 0.9874 0.67%
2006-02-24 0 3.750 3.750 3.775 3.625 3.750 19,827,500 73,586,450 3.7113 0.982 0.982 0.989 0.949 0.982 75,710,408 0.9719 3.45%
2006-02-23 0 3.625 3.625 3.650 3.600 3.675 9,155,500 33,416,238 3.6499 0.949 0.949 0.956 0.943 0.962 34,959,861 0.9558 0.00%
2006-02-22 0 3.625 3.600 3.625 3.575 3.625 6,361,000 22,924,713 3.6039 0.949 0.943 0.949 0.936 0.949 24,289,189 0.9438 0.00%
2006-02-21 0 3.625 3.625 3.650 3.625 3.675 4,870,500 17,757,675 3.6460 0.949 0.949 0.956 0.949 0.962 18,597,783 0.9548 0.00%
2006-02-20 0 3.625 3.625 3.650 3.625 3.675 4,017,000 14,668,400 3.6516 0.949 0.949 0.956 0.949 0.962 15,338,732 0.9563 -1.36%
2006-02-17 0 3.675 3.650 3.675 3.600 3.700 10,203,500 37,296,425 3.6553 0.962 0.956 0.962 0.943 0.969 38,961,601 0.9573 2.08%
2006-02-16 0 3.600 3.600 3.650 3.575 3.650 5,751,008 20,734,528 3.6054 0.943 0.943 0.956 0.936 0.956 21,959,963 0.9442 0.70%
2006-02-15 0 3.575 3.550 3.600 3.575 3.625 7,664,100 27,510,563 3.5895 0.936 0.930 0.943 0.936 0.949 29,265,017 0.9400 -0.69%
2006-02-14 0 3.600 3.575 3.600 3.550 3.625 8,679,000 31,086,125 3.5818 0.943 0.936 0.943 0.930 0.949 33,140,367 0.9380 -0.69%
2006-02-13 0 3.625 3.600 3.650 3.600 3.700 4,697,500 17,130,625 3.6468 0.949 0.943 0.956 0.943 0.969 17,937,190 0.9550 -1.36%
2006-02-10 0 3.675 3.675 3.700 3.650 3.725 4,886,500 17,953,738 3.6742 0.962 0.962 0.969 0.956 0.976 18,658,878 0.9622 -0.68%
2006-02-09 0 3.700 3.675 3.700 3.625 3.700 9,396,500 34,512,138 3.6729 0.969 0.962 0.969 0.949 0.969 35,880,108 0.9619 2.07%
2006-02-08 0 3.625 3.625 3.650 3.575 3.650 9,823,310 35,430,390 3.6068 0.949 0.949 0.956 0.936 0.956 37,509,863 0.9446 1.40%
2006-02-07 0 3.575 3.575 3.600 3.550 3.600 6,247,500 22,357,400 3.5786 0.936 0.936 0.943 0.930 0.943 23,855,795 0.9372 -0.69%
2006-02-06 0 3.600 3.575 3.600 3.525 3.600 10,808,500 38,418,700 3.5545 0.943 0.936 0.943 0.923 0.943 41,271,766 0.9309 -0.69%
2006-02-03 0 3.625 3.575 3.625 3.575 3.625 6,478,500 23,325,525 3.6005 0.949 0.936 0.949 0.936 0.949 24,737,858 0.9429 -1.36%
2006-02-02 0 3.675 3.650 3.675 3.625 3.775 14,465,000 53,859,088 3.7234 0.962 0.956 0.962 0.949 0.989 55,233,945 0.9751 -0.68%
2006-02-01 0 3.700 3.675 3.700 3.625 3.700 14,263,000 52,319,388 3.6682 0.969 0.962 0.969 0.949 0.969 54,462,617 0.9606 1.37%
2006-01-27 0 3.650 3.625 3.650 3.550 3.650 11,096,000 39,968,913 3.6021 0.956 0.949 0.956 0.930 0.956 42,369,572 0.9433 2.82%
2006-01-26 0 3.550 3.550 3.575 3.525 3.675 4,646,232 16,573,977 3.5672 0.930 0.930 0.936 0.923 0.962 17,741,426 0.9342 -1.39%
2006-01-25 0 3.600 3.600 3.625 3.575 3.625 5,472,000 19,644,400 3.5900 0.943 0.943 0.949 0.936 0.949 20,894,583 0.9402 0.00%
2006-01-24 0 3.600 3.575 3.600 3.550 3.600 7,835,000 28,156,450 3.5937 0.943 0.936 0.943 0.930 0.943 29,917,591 0.9411 1.41%
2006-01-23 0 3.550 3.550 3.575 3.500 3.575 5,732,000 20,383,312 3.5561 0.930 0.930 0.936 0.917 0.936 21,887,381 0.9313 -2.07%
2006-01-20 0 3.625 3.600 3.625 3.575 3.675 12,608,720 45,624,639 3.6185 0.949 0.943 0.949 0.936 0.962 48,145,824 0.9476 0.69%
2006-01-19 0 3.600 3.575 3.600 3.475 3.600 9,992,500 35,249,225 3.5276 0.943 0.936 0.943 0.910 0.943 38,155,907 0.9238 3.60%
2006-01-18 0 3.475 3.475 3.500 3.450 3.525 9,687,500 33,681,638 3.4768 0.910 0.910 0.917 0.904 0.923 36,991,278 0.9105 -1.42%
2006-01-17 0 3.525 3.525 3.550 3.525 3.625 7,497,500 26,691,900 3.5601 0.923 0.923 0.930 0.923 0.949 28,628,863 0.9323 -1.40%
2006-01-16 0 3.575 3.550 3.575 3.550 3.650 3,526,000 12,705,288 3.6033 0.936 0.930 0.936 0.930 0.956 13,463,871 0.9437 -1.38%
2006-01-13 0 3.625 3.600 3.625 3.550 3.625 5,840,500 21,022,638 3.5995 0.949 0.943 0.949 0.930 0.949 22,301,684 0.9426 1.40%
2006-01-12 0 3.575 3.550 3.575 3.500 3.575 7,046,500 24,975,188 3.5443 0.936 0.930 0.936 0.917 0.936 26,906,740 0.9282 2.14%
2006-01-11 0 3.500 3.500 3.550 3.500 3.625 8,326,000 29,575,638 3.5522 0.917 0.917 0.930 0.917 0.949 31,792,453 0.9303 -2.78%
2006-01-10 0 3.600 3.600 3.625 3.575 3.650 7,260,500 26,219,163 3.6112 0.943 0.943 0.949 0.936 0.956 27,723,889 0.9457 -1.37%
2006-01-09 0 3.650 3.625 3.650 3.625 3.700 6,861,500 25,179,825 3.6697 0.956 0.949 0.956 0.949 0.969 26,200,326 0.9611 -0.68%
2006-01-06 0 3.675 3.675 3.700 3.575 3.700 10,278,500 37,280,563 3.6270 0.962 0.962 0.969 0.936 0.969 39,247,985 0.9499 2.08%
2006-01-05 0 3.600 3.600 3.625 3.575 3.675 8,697,500 31,473,363 3.6187 0.943 0.943 0.949 0.936 0.962 33,211,008 0.9477 -1.37%
2006-01-04 0 3.650 3.650 3.675 3.500 3.675 21,873,500 78,893,375 3.6068 0.956 0.956 0.962 0.917 0.962 83,522,966 0.9446 3.55%
2006-01-03 0 3.525 3.500 3.525 3.425 3.525 7,871,000 27,376,725 3.4782 0.923 0.917 0.923 0.897 0.923 30,055,056 0.9109 2.92%
2005-12-30 0 3.425 3.400 3.425 3.375 3.425 5,428,000 18,476,650 3.4040 0.897 0.890 0.897 0.884 0.897 20,726,571 0.8914 0.00%
2005-12-29 0 3.425 3.425 3.450 3.400 3.475 8,054,000 27,721,863 3.4420 0.897 0.897 0.904 0.890 0.910 30,753,833 0.9014 0.00%
2005-12-28 0 3.425 3.425 3.450 3.350 3.450 11,469,600 39,006,638 3.4009 0.897 0.897 0.904 0.877 0.904 43,796,146 0.8906 1.48%
2005-12-23 0 3.375 3.350 3.375 3.250 3.400 16,357,500 54,659,117 3.3415 0.884 0.877 0.884 0.851 0.890 62,460,370 0.8751 3.85%
2005-12-22 0 3.250 3.250 3.275 3.175 3.275 14,378,900 46,671,265 3.2458 0.851 0.851 0.858 0.831 0.858 54,905,176 0.8500 1.56%
2005-12-21 0 3.200 3.175 3.200 3.175 3.250 5,601,500 17,912,188 3.1977 0.838 0.831 0.838 0.831 0.851 21,389,073 0.8374 0.00%
2005-12-20 0 3.200 3.200 3.225 3.200 3.250 16,853,500 54,292,413 3.2214 0.838 0.838 0.845 0.838 0.851 64,354,324 0.8436 0.79%
2005-12-19 0 3.175 3.175 3.200 3.125 3.200 6,310,000 20,078,888 3.1821 0.831 0.831 0.838 0.818 0.838 24,094,448 0.8333 1.60%
2005-12-16 0 3.125 3.125 3.150 3.125 3.175 5,032,500 15,830,075 3.1456 0.818 0.818 0.825 0.818 0.831 19,216,373 0.8238 -1.57%
2005-12-15 0 3.175 3.150 3.175 3.150 3.200 9,643,500 30,569,913 3.1700 0.831 0.825 0.831 0.825 0.838 36,823,266 0.8302 -0.78%
2005-12-14 0 3.200 3.175 3.200 3.175 3.200 3,639,000 11,598,425 3.1873 0.838 0.831 0.838 0.831 0.838 13,895,356 0.8347 0.00%
2005-12-13 0 3.200 3.175 3.225 3.175 3.225 5,196,000 16,632,025 3.2009 0.838 0.831 0.845 0.831 0.845 19,840,690 0.8383 0.00%
2005-12-12 0 3.200 3.200 3.225 3.200 3.250 4,298,000 13,827,050 3.2171 0.838 0.838 0.845 0.838 0.851 16,411,718 0.8425 0.00%
2005-12-09 0 3.200 3.175 3.225 3.200 3.275 3,460,000 11,107,263 3.2102 0.838 0.831 0.845 0.838 0.858 13,211,853 0.8407 -2.29%
2005-12-08 0 3.275 3.225 3.275 3.200 3.275 4,912,500 15,907,888 3.2382 0.858 0.845 0.858 0.838 0.858 18,758,158 0.8481 0.77%
2005-12-07 0 3.250 3.225 3.250 3.175 3.250 8,243,063 26,647,053 3.2327 0.851 0.845 0.851 0.831 0.851 31,475,761 0.8466 1.56%
2005-12-06 0 3.200 3.200 3.225 3.125 3.250 12,416,000 39,713,288 3.1986 0.838 0.838 0.845 0.818 0.851 47,409,932 0.8377 0.00%
2005-12-05 0 3.200 3.175 3.200 3.150 3.225 3,201,000 10,180,050 3.1803 0.838 0.831 0.838 0.825 0.845 12,222,873 0.8329 0.00%
2005-12-02 0 3.200 3.200 3.225 3.175 3.225 5,273,500 16,865,450 3.1982 0.838 0.838 0.845 0.831 0.845 20,136,620 0.8376 0.00%
2005-12-01 0 3.200 3.175 3.200 3.150 3.200 5,943,500 18,836,250 3.1692 0.838 0.831 0.838 0.825 0.838 22,694,985 0.8300 0.00%
2005-11-30 0 3.200 3.175 3.225 3.175 3.250 10,164,000 32,708,663 3.2181 0.838 0.831 0.845 0.831 0.851 38,810,772 0.8428 0.00%
2005-11-29 0 3.200 3.150 3.175 3.175 3.250 4,754,500 15,173,675 3.1914 0.838 0.825 0.831 0.831 0.851 18,154,842 0.8358 -0.78%
2005-11-28 0 3.225 3.200 3.225 3.175 3.225 6,385,500 20,442,713 3.2014 0.845 0.838 0.845 0.831 0.845 24,382,742 0.8384 0.78%
2005-11-25 0 3.200 3.175 3.200 3.175 3.225 4,455,000 14,240,438 3.1965 0.838 0.831 0.838 0.831 0.845 17,011,215 0.8371 -0.78%
2005-11-24 0 3.225 3.200 3.225 3.200 3.250 8,047,000 26,003,100 3.2314 0.845 0.838 0.845 0.838 0.851 30,727,104 0.8463 -0.77%
2005-11-23 0 3.250 3.225 3.250 3.225 3.300 13,712,000 44,516,550 3.2465 0.851 0.845 0.851 0.845 0.864 52,358,649 0.8502 1.56%
2005-11-22 0 3.200 3.200 3.225 3.175 3.275 5,346,000 17,327,763 3.2413 0.838 0.838 0.845 0.831 0.858 20,413,458 0.8488 -1.54%
2005-11-21 0 3.250 3.225 3.250 3.225 3.275 5,369,500 17,484,565 3.2563 0.851 0.845 0.851 0.845 0.858 20,503,192 0.8528 0.00%
2005-11-18 0 3.250 3.250 3.275 3.200 3.300 11,553,500 37,560,650 3.2510 0.851 0.851 0.858 0.838 0.864 44,116,515 0.8514 1.56%
2005-11-17 0 3.200 3.175 3.200 3.150 3.250 8,399,500 26,803,575 3.1911 0.838 0.831 0.838 0.825 0.851 32,073,109 0.8357 0.00%
2005-11-16 0 3.200 3.175 3.200 3.150 3.250 7,835,000 25,134,788 3.2080 0.838 0.831 0.838 0.825 0.851 29,917,591 0.8401 0.79%
2005-11-15 0 3.175 3.150 3.175 3.100 3.175 7,263,500 22,877,163 3.1496 0.831 0.825 0.831 0.812 0.831 27,735,345 0.8248 0.79%
2005-11-14 0 3.150 3.125 3.150 3.125 3.250 8,078,500 25,700,613 3.1814 0.825 0.818 0.825 0.818 0.851 30,847,385 0.8332 -3.08%
2005-11-11 0 3.250 3.225 3.275 3.250 3.325 9,918,500 32,462,875 3.2730 0.851 0.845 0.858 0.851 0.871 37,873,341 0.8571 -0.76%
2005-11-10 0 3.275 3.250 3.275 3.150 3.300 9,365,500 30,410,938 3.2471 0.858 0.851 0.858 0.825 0.864 35,761,736 0.8504 3.15%
2005-11-09 0 3.175 3.175 3.200 3.125 3.200 10,727,992 34,014,861 3.1707 0.831 0.831 0.838 0.818 0.838 40,964,350 0.8304 0.79%
2005-11-08 0 3.150 3.125 3.150 3.100 3.150 2,843,500 8,892,275 3.1272 0.825 0.818 0.825 0.812 0.825 10,857,776 0.8190 0.00%
2005-11-07 0 3.150 3.125 3.150 3.125 3.275 6,898,500 21,848,475 3.1671 0.825 0.818 0.825 0.818 0.858 26,341,609 0.8294 -3.08%
2005-11-04 0 3.250 3.250 3.275 3.250 3.300 5,342,000 17,520,388 3.2797 0.851 0.851 0.858 0.851 0.864 20,398,184 0.8589 -1.52%
2005-11-03 0 3.300 3.275 3.300 3.225 3.350 9,442,000 31,191,950 3.3035 0.864 0.858 0.864 0.845 0.877 36,053,848 0.8651 2.33%
2005-11-02 0 3.225 3.225 3.250 3.200 3.250 4,328,500 13,981,550 3.2301 0.845 0.845 0.851 0.838 0.851 16,528,181 0.8459 -1.53%
2005-11-01 0 3.275 3.250 3.275 3.100 3.300 12,733,000 40,687,638 3.1954 0.858 0.851 0.858 0.812 0.864 48,620,382 0.8368 5.65%
2005-10-31 0 3.100 3.100 3.125 3.075 3.125 6,154,000 19,156,475 3.1128 0.812 0.812 0.818 0.805 0.818 23,498,769 0.8152 0.00%
2005-10-28 0 3.100 3.075 3.100 3.050 3.100 7,599,700 23,366,465 3.0747 0.812 0.805 0.812 0.799 0.812 29,019,109 0.8052 0.00%
2005-10-27 0 3.100 3.075 3.100 2.950 3.125 18,823,500 57,255,675 3.0417 0.812 0.805 0.812 0.773 0.818 71,876,679 0.7966 2.48%
2005-10-26 0 3.025 3.025 3.050 3.000 3.175 26,623,000 82,479,282 3.0980 0.792 0.792 0.799 0.786 0.831 101,658,715 0.8113 -3.97%
2005-10-25 0 3.150 3.150 3.175 3.150 3.325 26,718,800 86,059,122 3.2209 0.825 0.825 0.831 0.825 0.871 102,024,523 0.8435 -4.55%
2005-10-24 0 3.300 3.275 3.300 3.250 3.375 14,578,500 48,501,713 3.3269 0.864 0.858 0.864 0.851 0.884 55,667,340 0.8713 -2.22%
2005-10-21 0 3.375 3.375 3.400 3.350 3.450 33,436,500 113,934,463 3.4075 0.884 0.884 0.890 0.877 0.904 127,675,755 0.8924 -2.88%
2005-10-20 0 3.475 3.450 3.475 3.375 3.475 15,020,500 51,528,850 3.4306 0.910 0.904 0.910 0.884 0.910 57,355,097 0.8984 3.73%
2005-10-19 0 3.350 3.350 3.375 3.250 3.375 14,982,000 49,476,675 3.3024 0.877 0.877 0.884 0.851 0.884 57,208,086 0.8649 0.75%
2005-10-18 0 3.325 3.275 3.325 3.275 3.325 7,769,900 25,680,443 3.3051 0.871 0.858 0.871 0.858 0.871 29,669,010 0.8656 1.53%
2005-10-17 0 3.275 3.250 3.275 3.225 3.350 11,455,500 37,520,863 3.2754 0.858 0.851 0.858 0.845 0.877 43,742,306 0.8578 0.00%
2005-10-14 0 3.275 3.300 3.325 3.250 3.400 21,477,100 71,232,565 3.3167 0.858 0.864 0.871 0.851 0.890 82,009,330 0.8686 -3.68%
2005-10-13 0 3.400 3.375 3.400 3.375 3.450 26,439,200 90,610,725 3.4271 0.890 0.884 0.890 0.884 0.904 100,956,883 0.8975 -0.73%
2005-10-12 0 3.425 3.425 3.450 3.400 3.600 29,670,700 104,040,408 3.5065 0.897 0.897 0.904 0.890 0.943 113,296,219 0.9183 -4.86%
2005-10-10 0 3.600 3.575 3.600 3.575 3.625 8,998,500 32,372,000 3.5975 0.943 0.936 0.943 0.936 0.949 34,360,363 0.9421 0.00%
2005-10-07 0 3.600 3.575 3.600 3.575 3.650 24,889,500 89,810,188 3.6084 0.943 0.936 0.943 0.936 0.956 95,039,424 0.9450 -1.37%
2005-10-06 0 3.650 3.625 3.650 3.625 3.700 20,078,000 73,539,325 3.6627 0.956 0.949 0.956 0.949 0.969 76,666,930 0.9592 -2.67%
2005-10-05 0 3.750 3.725 3.750 3.725 3.825 10,130,000 38,276,325 3.7785 0.982 0.976 0.982 0.976 1.002 38,680,945 0.9895 -2.60%
2005-10-04 0 3.850 3.825 3.850 3.800 3.850 8,161,900 31,325,228 3.8380 1.008 1.002 1.008 0.995 1.008 31,165,844 1.0051 0.65%
2005-10-03 0 3.825 3.825 3.850 3.725 3.850 13,256,500 50,452,738 3.8059 1.002 1.002 1.008 0.976 1.008 50,619,343 0.9967 2.00%
2005-09-30 0 3.750 3.750 3.775 3.700 3.775 19,108,000 71,492,588 3.7415 0.982 0.982 0.989 0.969 0.989 72,963,029 0.9798 0.67%
2005-09-29 0 3.725 3.700 3.725 3.650 3.725 32,745,300 120,768,378 3.6881 0.976 0.969 0.976 0.956 0.976 125,036,440 0.9659 1.36%
2005-09-28 0 3.675 3.650 3.675 3.650 3.700 4,255,000 15,607,963 3.6681 0.962 0.956 0.962 0.956 0.969 16,247,524 0.9606 0.00%
2005-09-27 0 3.675 3.650 3.675 3.650 3.725 5,140,000 18,952,038 3.6872 0.962 0.956 0.962 0.956 0.976 19,626,856 0.9656 -1.34%
2005-09-26 0 3.725 3.700 3.725 3.675 3.725 3,653,500 13,516,600 3.6996 0.976 0.969 0.976 0.962 0.976 13,950,724 0.9689 2.05%
2005-09-23 0 3.650 3.650 3.675 3.650 3.725 4,763,500 17,616,450 3.6982 0.956 0.956 0.962 0.956 0.976 18,189,208 0.9685 -2.01%
2005-09-22 0 3.725 3.700 3.725 3.700 3.750 11,914,500 44,291,900 3.7175 0.976 0.969 0.976 0.969 0.982 45,494,977 0.9736 0.00%
2005-09-21 0 3.725 3.700 3.725 3.625 3.725 21,940,100 80,972,270 3.6906 0.976 0.969 0.976 0.949 0.976 83,777,275 0.9665 2.76%
2005-09-20 0 3.625 3.625 3.650 3.600 3.800 17,648,400 65,238,413 3.6966 0.949 0.949 0.956 0.943 0.995 67,389,613 0.9681 -2.03%
2005-09-16 0 3.700 3.700 3.725 3.700 3.825 24,907,500 93,252,063 3.7439 0.969 0.969 0.976 0.969 1.002 95,108,157 0.9805 -3.27%
2005-09-15 0 3.825 3.825 3.850 3.800 3.950 14,935,500 57,954,963 3.8803 1.002 1.002 1.008 0.995 1.034 57,030,528 1.0162 -3.16%
2005-09-14 0 3.950 3.950 3.975 3.900 3.975 15,450,500 60,909,650 3.9422 1.034 1.034 1.041 1.021 1.041 58,997,032 1.0324 0.00%
2005-09-13 0 3.950 3.925 3.950 3.850 3.950 13,879,500 54,441,950 3.9225 1.034 1.028 1.034 1.008 1.034 52,998,240 1.0272 1.28%
2005-09-12 0 3.900 3.875 3.900 3.875 3.950 7,685,100 29,980,395 3.9011 1.021 1.015 1.021 1.015 1.034 29,345,205 1.0216 0.00%
2005-09-09 0 3.900 3.900 3.925 3.875 3.925 3,425,500 13,376,163 3.9049 1.021 1.021 1.028 1.015 1.028 13,080,116 1.0226 -1.27%
2005-09-08 0 3.950 3.925 3.950 3.900 3.950 7,787,500 30,551,538 3.9232 1.034 1.028 1.034 1.021 1.034 29,736,215 1.0274 1.28%
2005-09-07 0 3.900 3.900 3.925 3.900 3.975 8,185,000 32,160,763 3.9292 1.021 1.021 1.028 1.021 1.041 31,254,050 1.0290 0.00%
2005-09-06 0 3.900 3.900 3.925 3.850 3.950 9,142,000 35,681,675 3.9030 1.021 1.021 1.028 1.008 1.034 34,908,311 1.0222 0.00%
2005-09-05 0 3.900 3.875 3.900 3.875 3.950 8,707,000 34,099,015 3.9163 1.021 1.015 1.021 1.015 1.034 33,247,284 1.0256 -1.27%
2005-09-02 0 3.950 3.925 3.950 3.900 3.975 21,076,000 83,017,482 3.9390 1.034 1.028 1.034 1.021 1.041 80,477,748 1.0316 -0.63%
2005-09-01 0 3.975 3.950 3.975 3.875 3.975 10,430,700 40,913,743 3.9224 1.041 1.034 1.041 1.015 1.041 39,829,154 1.0272 3.25%
2005-08-31 0 3.850 3.850 3.875 3.800 3.875 7,847,900 30,204,513 3.8487 1.008 1.008 1.015 0.995 1.015 29,966,849 1.0079 0.00%
2005-08-30 0 3.850 3.825 3.850 3.825 3.900 9,676,500 37,327,525 3.8575 1.008 1.002 1.008 1.002 1.021 36,949,275 1.0102 0.65%
2005-08-29 0 3.825 3.825 3.850 3.725 3.850 6,990,500 26,404,288 3.7772 1.002 1.002 1.008 0.976 1.008 26,692,907 0.9892 0.66%
2005-08-26 0 3.800 3.775 3.800 3.725 3.875 20,598,300 77,967,285 3.7851 0.995 0.989 0.995 0.976 1.015 78,653,672 0.9913 -0.65%
2005-08-25 0 3.825 3.800 3.825 3.800 3.950 10,449,500 40,394,938 3.8657 1.002 0.995 1.002 0.995 1.034 39,900,941 1.0124 -2.55%
2005-08-24 0 3.925 3.925 3.950 3.925 4.025 10,669,500 42,403,300 3.9743 1.028 1.028 1.034 1.028 1.054 40,741,001 1.0408 -3.09%
2005-08-23 0 4.050 4.025 4.050 4.025 4.125 22,396,700 91,212,720 4.0726 1.061 1.054 1.061 1.054 1.080 85,520,781 1.0666 -0.61%
2005-08-22 0 4.075 4.075 4.100 4.075 4.150 11,137,700 45,456,205 4.0813 1.067 1.067 1.074 1.067 1.087 42,528,801 1.0688 -0.61%
2005-08-19 0 4.100 4.100 4.125 3.975 4.125 17,978,000 72,797,338 4.0492 1.074 1.074 1.080 1.041 1.080 68,648,176 1.0604 0.61%
2005-08-18 0 4.075 4.050 4.075 4.025 4.175 25,421,000 104,498,388 4.1107 1.067 1.061 1.067 1.054 1.093 97,068,933 1.0765 -1.81%
2005-08-17 0 4.150 4.150 4.175 4.125 4.175 18,102,000 75,242,375 4.1566 1.087 1.087 1.093 1.080 1.093 69,121,664 1.0885 -1.19%
2005-08-16 0 4.200 4.150 4.175 4.100 4.250 43,899,500 183,963,463 4.1906 1.100 1.087 1.093 1.074 1.113 167,628,245 1.0974 2.44%
2005-08-15 0 4.100 4.075 4.100 4.050 4.100 20,335,100 82,776,933 4.0706 1.074 1.067 1.074 1.061 1.074 77,648,655 1.0660 0.61%
2005-08-12 0 4.075 4.050 4.075 4.050 4.100 17,313,000 70,549,725 4.0750 1.067 1.061 1.067 1.061 1.074 66,108,904 1.0672 0.00%
2005-08-11 0 4.075 4.050 4.075 4.025 4.100 36,594,800 148,492,113 4.0577 1.067 1.061 1.067 1.054 1.074 139,735,580 1.0627 1.24%
2005-08-10 0 4.025 4.000 4.025 3.975 4.050 15,252,500 61,309,113 4.0196 1.054 1.048 1.054 1.041 1.061 58,240,978 1.0527 1.26%
2005-08-09 0 3.975 3.975 4.000 3.975 4.050 11,093,000 44,498,450 4.0114 1.041 1.041 1.048 1.041 1.061 42,358,116 1.0505 -1.24%
2005-08-08 0 4.025 4.000 4.025 3.975 4.100 19,116,000 76,881,363 4.0218 1.054 1.048 1.054 1.041 1.074 72,993,577 1.0533 -1.83%
2005-08-05 0 4.100 4.075 4.100 4.050 4.125 37,930,500 155,161,938 4.0907 1.074 1.067 1.074 1.061 1.080 144,835,890 1.0713 0.61%
2005-08-04 0 4.075 4.050 4.075 4.000 4.125 43,679,000 178,268,938 4.0813 1.067 1.061 1.067 1.048 1.080 166,786,276 1.0688 1.87%
2005-08-03 0 4.000 3.975 4.000 3.950 4.025 27,307,500 108,989,263 3.9912 1.048 1.041 1.048 1.034 1.054 104,272,448 1.0452 0.00%
2005-08-02 0 4.000 4.000 4.025 3.975 4.050 43,998,000 176,852,525 4.0196 1.048 1.048 1.054 1.041 1.061 168,004,363 1.0527 1.27%
2005-08-01 0 3.950 3.925 3.950 3.775 3.950 28,806,500 111,736,800 3.8789 1.034 1.028 1.034 0.989 1.034 109,996,311 1.0158 4.64%
2005-07-29 0 3.775 3.775 3.800 3.650 3.800 14,396,500 53,860,413 3.7412 0.989 0.989 0.995 0.956 0.995 54,972,381 0.9798 2.72%
2005-07-28 0 3.675 3.650 3.675 3.650 3.750 14,856,500 54,717,775 3.6831 0.962 0.956 0.962 0.956 0.982 56,728,870 0.9645 0.00%
2005-07-27 0 3.675 3.650 3.675 3.650 3.700 10,061,000 36,897,938 3.6674 0.962 0.956 0.962 0.956 0.969 38,417,471 0.9604 -0.68%
2005-07-26 0 3.700 3.675 3.700 3.675 3.725 6,180,500 22,863,963 3.6994 0.969 0.962 0.969 0.962 0.976 23,599,958 0.9688 -0.67%
2005-07-25 0 3.725 3.725 3.750 3.725 3.825 7,314,000 27,554,963 3.7674 0.976 0.976 0.982 0.976 1.002 27,928,177 0.9866 -2.61%
2005-07-22 0 3.825 3.825 3.850 3.800 3.850 12,160,500 46,568,725 3.8295 1.002 1.002 1.008 0.995 1.008 46,434,317 1.0029 -0.65%
2005-07-21 0 3.850 3.825 3.850 3.775 3.850 24,135,500 91,995,283 3.8116 1.008 1.002 1.008 0.989 1.008 92,160,310 0.9982 1.99%
2005-07-20 0 3.775 3.750 3.775 3.700 3.800 15,733,000 59,372,450 3.7738 0.989 0.982 0.989 0.969 0.995 60,075,745 0.9883 2.03%
2005-07-19 0 3.700 3.700 3.725 3.675 3.775 12,967,500 48,443,713 3.7358 0.969 0.969 0.976 0.962 0.989 49,515,809 0.9783 -1.33%
2005-07-18 0 3.750 3.750 3.800 3.600 3.800 20,715,000 76,914,763 3.7130 0.982 0.982 0.995 0.943 0.995 79,099,286 0.9724 4.17%
2005-07-15 0 3.600 3.575 3.600 3.550 3.675 28,302,500 102,009,738 3.6043 0.943 0.936 0.943 0.930 0.962 108,071,810 0.9439 -2.04%
2005-07-14 0 3.675 3.650 3.675 3.650 3.750 24,854,000 91,526,581 3.6826 0.962 0.956 0.962 0.956 0.982 94,903,869 0.9644 -0.68%
2005-07-13 0 3.700 3.675 3.700 3.650 3.775 27,009,500 100,029,420 3.7035 0.969 0.962 0.969 0.956 0.989 103,134,548 0.9699 -2.63%
2005-07-12 0 3.800 3.775 3.800 3.750 3.825 9,464,600 35,870,433 3.7900 0.995 0.989 0.995 0.982 1.002 36,140,145 0.9925 0.00%
2005-07-11 0 3.800 3.775 3.800 3.750 3.825 9,152,000 34,819,638 3.8046 0.995 0.989 0.995 0.982 1.002 34,946,496 0.9964 0.66%
2005-07-08 0 3.775 3.775 3.800 3.725 3.800 32,452,300 122,060,310 3.7612 0.989 0.989 0.995 0.976 0.995 123,917,633 0.9850 0.00%
2005-07-07 0 3.775 3.775 3.800 3.750 3.850 29,213,500 111,053,438 3.8014 0.989 0.989 0.995 0.982 1.008 111,550,422 0.9955 -1.31%
2005-07-06 0 3.825 3.825 3.850 3.800 3.875 12,254,000 47,025,925 3.8376 1.002 1.002 1.008 0.995 1.015 46,791,342 1.0050 -0.65%
2005-07-05 0 3.850 3.825 3.850 3.775 3.875 25,828,000 99,040,063 3.8346 1.008 1.002 1.008 0.989 1.015 98,623,044 1.0042 0.65%
2005-07-04 0 3.825 3.800 3.825 3.775 3.825 35,811,000 136,072,950 3.7998 1.002 0.995 1.002 0.989 1.002 136,742,676 0.9951 0.00%
2005-06-30 0 3.825 3.800 3.825 3.700 3.925 255,266,000 981,227,125 3.8439 1.002 0.995 1.002 0.969 1.028 974,721,619 1.0067

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top