Guangzhou R&F Properties Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02777  2005-07-14    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.520 0.520 0.530 0.520 0.550 1,181,599 624,727 0.5287 0.520 0.520 0.530 0.520 0.550 1,181,599 0.5287 -3.70%
2026-01-15 0 0.540 0.540 0.550 0.510 0.540 7,498,252 3,964,205 0.5287 0.540 0.540 0.550 0.510 0.540 7,498,252 0.5287 5.88%
2026-01-14 0 0.510 0.510 0.520 0.500 0.520 2,250,800 1,150,808 0.5113 0.510 0.510 0.520 0.500 0.520 2,250,800 0.5113 2.00%
2026-01-13 0 0.500 0.500 0.510 0.495 0.550 4,065,101 2,064,731 0.5079 0.500 0.500 0.510 0.495 0.550 4,065,101 0.5079 -1.96%
2026-01-12 0 0.510 0.510 0.520 0.490 0.520 7,311,004 3,680,041 0.5034 0.510 0.510 0.520 0.490 0.520 7,311,004 0.5034 0.00%
2026-01-09 0 0.510 0.510 0.520 0.510 0.520 980,000 503,508 0.5138 0.510 0.510 0.520 0.510 0.520 980,000 0.5138 -1.92%
2026-01-08 0 0.520 0.520 0.530 0.510 0.530 2,565,141 1,329,487 0.5183 0.520 0.520 0.530 0.510 0.530 2,565,141 0.5183 1.96%
2026-01-07 0 0.510 0.510 0.530 0.510 0.540 5,604,800 2,910,584 0.5193 0.510 0.510 0.530 0.510 0.540 5,604,800 0.5193 -3.77%
2026-01-06 0 0.530 0.530 0.540 0.520 0.550 3,767,600 2,018,960 0.5359 0.530 0.530 0.540 0.520 0.550 3,767,600 0.5359 0.00%
2026-01-05 0 0.530 0.530 0.540 0.520 0.550 3,471,600 1,863,030 0.5366 0.530 0.530 0.540 0.520 0.550 3,471,600 0.5366 1.92%
2026-01-02 0 0.520 0.520 0.530 0.510 0.530 1,941,608 1,015,408 0.5230 0.520 0.520 0.530 0.510 0.530 1,941,608 0.5230 1.96%
2025-12-31 0 0.510 0.510 0.520 0.510 0.520 932,800 476,936 0.5113 0.510 0.510 0.520 0.510 0.520 932,800 0.5113 0.00%
2025-12-30 0 0.510 0.510 0.520 0.510 0.520 2,841,201 1,461,516 0.5144 0.510 0.510 0.520 0.510 0.520 2,841,201 0.5144 -1.92%
2025-12-29 0 0.520 0.520 0.530 0.510 0.540 5,402,921 2,842,143 0.5260 0.520 0.520 0.530 0.510 0.540 5,402,921 0.5260 0.00%
2025-12-24 0 0.520 0.520 0.530 0.520 0.540 2,182,812 1,155,571 0.5294 0.520 0.520 0.530 0.520 0.540 2,182,812 0.5294 -1.89%
2025-12-23 0 0.530 0.530 0.540 0.530 0.550 3,102,800 1,664,184 0.5363 0.530 0.530 0.540 0.530 0.550 3,102,800 0.5363 -1.85%
2025-12-22 0 0.540 0.540 0.550 0.530 0.560 4,046,000 2,207,836 0.5457 0.540 0.540 0.550 0.530 0.560 4,046,000 0.5457 -1.82%
2025-12-19 0 0.550 0.540 0.550 0.540 0.620 15,821,217 9,149,089 0.5783 0.550 0.540 0.550 0.540 0.620 15,821,217 0.5783 -12.70%
2025-12-18 0 0.630 0.620 0.630 0.620 0.650 2,586,754 1,633,780 0.6316 0.630 0.620 0.630 0.620 0.650 2,586,754 0.6316 -3.08%
2025-12-17 0 0.650 0.650 0.660 0.650 0.670 3,356,644 2,207,761 0.6577 0.650 0.650 0.660 0.650 0.670 3,356,644 0.6577 -1.52%
2025-12-16 0 0.660 0.650 0.660 0.650 0.670 4,342,000 2,853,232 0.6571 0.660 0.650 0.660 0.650 0.670 4,342,000 0.6571 0.00%
2025-12-15 0 0.660 0.650 0.660 0.630 0.680 6,247,808 4,085,209 0.6539 0.660 0.650 0.660 0.630 0.680 6,247,808 0.6539 -2.94%
2025-12-12 0 0.680 0.670 0.680 0.660 0.690 11,222,400 7,543,728 0.6722 0.680 0.670 0.680 0.660 0.690 11,222,400 0.6722 3.03%
2025-12-11 0 0.660 0.650 0.660 0.630 0.660 13,066,531 8,587,674 0.6572 0.660 0.650 0.660 0.630 0.660 13,066,531 0.6572 3.13%
2025-12-10 0 0.640 0.640 0.650 0.620 0.670 6,539,071 4,226,621 0.6464 0.640 0.640 0.650 0.620 0.670 6,539,071 0.6464 3.23%
2025-12-09 0 0.620 0.620 0.630 0.600 0.630 12,016,000 7,437,052 0.6189 0.620 0.620 0.630 0.600 0.630 12,016,000 0.6189 3.33%
2025-12-08 0 0.600 0.600 0.610 0.590 0.630 6,809,200 4,166,348 0.6119 0.600 0.600 0.610 0.590 0.630 6,809,200 0.6119 -4.76%
2025-12-05 0 0.630 0.630 0.640 0.620 0.650 4,918,800 3,105,696 0.6314 0.630 0.630 0.640 0.620 0.650 4,918,800 0.6314 0.00%
2025-12-04 0 0.630 0.620 0.630 0.620 0.640 5,134,400 3,227,144 0.6285 0.630 0.620 0.630 0.620 0.640 5,134,400 0.6285 1.61%
2025-12-03 0 0.620 0.620 0.640 0.620 0.640 3,127,800 1,962,484 0.6274 0.620 0.620 0.640 0.620 0.640 3,127,800 0.6274 -3.12%
2025-12-02 0 0.640 0.630 0.640 0.610 0.640 3,426,800 2,144,964 0.6259 0.640 0.630 0.640 0.610 0.640 3,426,800 0.6259 3.23%
2025-12-01 0 0.620 0.610 0.620 0.620 0.630 4,140,560 2,586,416 0.6247 0.620 0.610 0.620 0.620 0.630 4,140,560 0.6247 -1.59%
2025-11-28 0 0.630 0.620 0.630 0.620 0.650 5,748,400 3,674,756 0.6393 0.630 0.620 0.630 0.620 0.650 5,748,400 0.6393 0.00%
2025-11-27 0 0.630 0.630 0.640 0.590 0.640 7,572,000 4,694,592 0.6200 0.630 0.630 0.640 0.590 0.640 7,572,000 0.6200 0.00%
2025-11-26 0 0.630 0.630 0.640 0.590 0.650 11,408,400 7,161,500 0.6277 0.630 0.630 0.640 0.590 0.650 11,408,400 0.6277 3.28%
2025-11-25 0 0.610 0.600 0.610 0.600 0.610 6,712,800 4,063,342 0.6053 0.610 0.600 0.610 0.600 0.610 6,712,800 0.6053 0.00%
2025-11-24 0 0.610 0.610 0.620 0.580 0.630 26,687,400 16,173,288 0.6060 0.610 0.610 0.620 0.580 0.630 26,687,400 0.6060 -3.17%
2025-11-21 0 0.630 0.630 0.640 0.590 0.660 17,591,600 10,972,624 0.6237 0.630 0.630 0.640 0.590 0.660 17,591,600 0.6237 5.00%
2025-11-20 0 0.600 0.600 0.610 0.580 0.640 8,413,200 5,162,816 0.6137 0.600 0.600 0.610 0.580 0.640 8,413,200 0.6137 0.00%
2025-11-19 0 0.600 0.600 0.610 0.560 0.620 11,259,600 6,758,524 0.6002 0.600 0.600 0.610 0.560 0.620 11,259,600 0.6002 1.69%
2025-11-18 0 0.590 0.570 0.590 0.550 0.590 11,293,600 6,499,040 0.5755 0.590 0.570 0.590 0.550 0.590 11,293,600 0.5755 3.51%
2025-11-17 0 0.570 0.570 0.580 0.530 0.590 6,563,600 3,709,772 0.5652 0.570 0.570 0.580 0.530 0.590 6,563,600 0.5652 3.64%
2025-11-14 0 0.550 0.550 0.560 0.550 0.580 2,867,200 1,602,927 0.5591 0.550 0.550 0.560 0.550 0.580 2,867,200 0.5591 -5.17%
2025-11-13 0 0.580 0.580 0.590 0.570 0.610 3,913,250 2,313,230 0.5911 0.580 0.580 0.590 0.570 0.610 3,913,250 0.5911 -1.69%
2025-11-12 0 0.590 0.590 0.610 0.560 0.610 8,336,536 4,888,464 0.5864 0.590 0.590 0.610 0.560 0.610 8,336,536 0.5864 5.36%
2025-11-11 0 0.560 0.560 0.570 0.550 0.570 3,624,865 2,039,760 0.5627 0.560 0.560 0.570 0.550 0.570 3,624,865 0.5627 1.82%
2025-11-10 0 0.550 0.550 0.560 0.520 0.570 4,187,676 2,304,647 0.5503 0.550 0.550 0.560 0.520 0.570 4,187,676 0.5503 3.77%
2025-11-07 0 0.530 0.520 0.530 0.510 0.540 4,099,200 2,159,492 0.5268 0.530 0.520 0.530 0.510 0.540 4,099,200 0.5268 0.00%
2025-11-06 0 0.530 0.520 0.530 0.520 0.550 4,586,800 2,429,664 0.5297 0.530 0.520 0.530 0.520 0.550 4,586,800 0.5297 0.00%
2025-11-05 0 0.530 0.520 0.530 0.520 0.540 2,747,200 1,462,144 0.5322 0.530 0.520 0.530 0.520 0.540 2,747,200 0.5322 -3.64%
2025-11-04 0 0.550 0.540 0.550 0.530 0.560 5,403,872 2,921,190 0.5406 0.550 0.540 0.550 0.530 0.560 5,403,872 0.5406 -1.79%
2025-11-03 0 0.560 0.550 0.560 0.530 0.570 3,598,800 1,988,240 0.5525 0.560 0.550 0.560 0.530 0.570 3,598,800 0.5525 3.70%
2025-10-31 0 0.540 0.540 0.550 0.530 0.560 9,846,000 5,392,820 0.5477 0.540 0.540 0.550 0.530 0.560 9,846,000 0.5477 -5.26%
2025-10-30 0 0.570 0.560 0.570 0.550 0.590 12,472,400 7,088,616 0.5683 0.570 0.560 0.570 0.550 0.590 12,472,400 0.5683 -5.00%
2025-10-28 0 0.600 0.590 0.600 0.580 0.610 5,564,000 3,300,836 0.5932 0.600 0.590 0.600 0.580 0.610 5,564,000 0.5932 -1.64%
2025-10-27 0 0.610 0.600 0.610 0.600 0.620 2,403,200 1,458,376 0.6068 0.610 0.600 0.610 0.600 0.620 2,403,200 0.6068 -1.61%
2025-10-24 0 0.620 0.610 0.620 0.600 0.630 4,957,200 3,035,820 0.6124 0.620 0.610 0.620 0.600 0.630 4,957,200 0.6124 0.00%
2025-10-23 0 0.620 0.610 0.620 0.600 0.630 4,242,800 2,609,008 0.6149 0.620 0.610 0.620 0.600 0.630 4,242,800 0.6149 0.00%
2025-10-22 0 0.620 0.610 0.620 0.600 0.630 2,251,600 1,387,132 0.6161 0.620 0.610 0.620 0.600 0.630 2,251,600 0.6161 -1.59%
2025-10-21 0 0.630 0.620 0.630 0.620 0.640 3,862,800 2,416,656 0.6256 0.630 0.620 0.630 0.620 0.640 3,862,800 0.6256 1.61%
2025-10-20 0 0.620 0.600 0.620 0.600 0.620 5,212,800 3,184,066 0.6108 0.620 0.600 0.620 0.600 0.620 5,212,800 0.6108 5.08%
2025-10-17 0 0.590 0.580 0.590 0.590 0.630 11,100,000 6,731,288 0.6064 0.590 0.580 0.590 0.590 0.630 11,100,000 0.6064 -3.28%
2025-10-16 0 0.610 0.610 0.620 0.600 0.640 7,536,800 4,680,436 0.6210 0.610 0.610 0.620 0.600 0.640 7,536,800 0.6210 -3.17%
2025-10-15 0 0.630 0.630 0.640 0.620 0.640 3,977,495 2,517,257 0.6329 0.630 0.630 0.640 0.620 0.640 3,977,495 0.6329 1.61%
2025-10-14 0 0.620 0.620 0.630 0.620 0.660 7,142,600 4,548,178 0.6368 0.620 0.620 0.630 0.620 0.660 7,142,600 0.6368 -3.12%
2025-10-13 0 0.640 0.630 0.640 0.630 0.660 8,893,631 5,672,543 0.6378 0.640 0.630 0.640 0.630 0.660 8,893,631 0.6378 -3.03%
2025-10-10 0 0.660 0.660 0.670 0.660 0.690 7,127,383 4,768,394 0.6690 0.660 0.660 0.670 0.660 0.690 7,127,383 0.6690 0.00%
2025-10-09 0 0.660 0.660 0.670 0.660 0.690 4,755,600 3,178,652 0.6684 0.660 0.660 0.670 0.660 0.690 4,755,600 0.6684 -1.49%
2025-10-08 0 0.670 0.660 0.670 0.660 0.690 3,361,200 2,258,880 0.6720 0.670 0.660 0.670 0.660 0.690 3,361,200 0.6720 -2.90%
2025-10-06 0 0.690 0.680 0.690 0.660 0.690 3,901,200 2,629,828 0.6741 0.690 0.680 0.690 0.660 0.690 3,901,200 0.6741 1.47%
2025-10-03 0 0.680 0.680 0.690 0.670 0.690 1,539,200 1,047,676 0.6807 0.680 0.680 0.690 0.670 0.690 1,539,200 0.6807 -1.45%
2025-10-02 0 0.690 0.690 0.700 0.680 0.700 4,326,800 2,987,240 0.6904 0.690 0.690 0.700 0.680 0.700 4,326,800 0.6904 0.00%
2025-09-30 0 0.690 0.680 0.690 0.670 0.690 3,138,800 2,146,458 0.6838 0.690 0.680 0.690 0.670 0.690 3,138,800 0.6838 1.47%
2025-09-29 0 0.680 0.680 0.690 0.660 0.690 7,518,000 5,097,106 0.6780 0.680 0.680 0.690 0.660 0.690 7,518,000 0.6780 1.49%
2025-09-26 0 0.670 0.670 0.680 0.660 0.690 6,514,400 4,399,478 0.6753 0.670 0.670 0.680 0.660 0.690 6,514,400 0.6753 0.00%
2025-09-25 0 0.670 0.660 0.670 0.660 0.680 5,359,600 3,583,516 0.6686 0.670 0.660 0.670 0.660 0.680 5,359,600 0.6686 1.52%
2025-09-24 0 0.660 0.660 0.670 0.650 0.680 6,358,800 4,218,660 0.6634 0.660 0.660 0.670 0.650 0.680 6,358,800 0.6634 0.00%
2025-09-23 0 0.660 0.660 0.670 0.650 0.680 10,459,067 6,924,210 0.6620 0.660 0.660 0.670 0.650 0.680 10,459,067 0.6620 -2.94%
2025-09-22 0 0.680 0.670 0.680 0.670 0.710 12,537,712 8,649,460 0.6899 0.680 0.670 0.680 0.670 0.710 12,537,712 0.6899 -2.86%
2025-09-19 0 0.700 0.690 0.700 0.690 0.720 22,056,800 15,481,536 0.7019 0.700 0.690 0.700 0.690 0.720 22,056,800 0.7019 -1.41%
2025-09-18 0 0.710 0.700 0.710 0.680 0.760 21,171,200 14,923,848 0.7049 0.710 0.700 0.710 0.680 0.760 21,171,200 0.7049 -4.05%
2025-09-17 0 0.740 0.740 0.750 0.700 0.750 13,307,200 9,668,680 0.7266 0.740 0.740 0.750 0.700 0.750 13,307,200 0.7266 7.25%
2025-09-16 0 0.690 0.690 0.700 0.680 0.770 25,795,200 18,294,594 0.7092 0.690 0.690 0.700 0.680 0.770 25,795,200 0.7092 -8.00%
2025-09-15 0 0.750 0.750 0.760 0.740 0.770 8,996,565 6,793,889 0.7552 0.750 0.750 0.760 0.740 0.770 8,996,565 0.7552 0.00%
2025-09-12 0 0.750 0.740 0.750 0.710 0.760 18,839,826 13,886,477 0.7371 0.750 0.740 0.750 0.710 0.760 18,839,826 0.7371 5.63%
2025-09-11 0 0.710 0.710 0.720 0.700 0.740 10,459,777 7,478,728 0.7150 0.710 0.710 0.720 0.700 0.740 10,459,777 0.7150 -4.05%
2025-09-10 0 0.740 0.740 0.750 0.710 0.770 13,268,968 9,845,886 0.7420 0.740 0.740 0.750 0.710 0.770 13,268,968 0.7420 -1.33%
2025-09-09 0 0.750 0.730 0.750 0.690 0.750 36,925,200 26,858,392 0.7274 0.750 0.730 0.750 0.690 0.750 36,925,200 0.7274 8.70%
2025-09-08 0 0.690 0.690 0.700 0.650 0.730 38,063,600 26,557,596 0.6977 0.690 0.690 0.700 0.650 0.730 38,063,600 0.6977 -2.82%
2025-09-05 0 0.710 0.710 0.720 0.700 0.750 35,543,600 25,719,222 0.7236 0.710 0.710 0.720 0.700 0.750 35,543,600 0.7236 1.43%
2025-09-04 0 0.700 0.700 0.710 0.700 0.740 16,102,400 11,477,396 0.7128 0.700 0.700 0.710 0.700 0.740 16,102,400 0.7128 -4.11%
2025-09-03 0 0.730 0.730 0.740 0.730 0.750 11,028,836 8,111,407 0.7355 0.730 0.730 0.740 0.730 0.750 11,028,836 0.7355 0.00%
2025-09-02 0 0.730 0.730 0.740 0.730 0.760 21,251,400 15,709,966 0.7392 0.730 0.730 0.740 0.730 0.760 21,251,400 0.7392 -2.67%
2025-09-01 0 0.750 0.750 0.760 0.730 0.760 22,076,800 16,435,608 0.7445 0.750 0.750 0.760 0.730 0.760 22,076,800 0.7445 1.35%
2025-08-29 0 0.740 0.740 0.750 0.740 0.770 17,530,032 13,211,232 0.7536 0.740 0.740 0.750 0.740 0.770 17,530,032 0.7536 0.00%
2025-08-28 0 0.740 0.740 0.750 0.730 0.790 40,523,200 30,497,520 0.7526 0.740 0.740 0.750 0.730 0.790 40,523,200 0.7526 -5.13%
2025-08-27 0 0.780 0.780 0.790 0.780 0.840 42,970,800 34,504,354 0.8030 0.780 0.780 0.790 0.780 0.840 42,970,800 0.8030 -6.02%
2025-08-26 0 0.830 0.830 0.840 0.830 0.850 16,064,800 13,424,284 0.8356 0.830 0.830 0.840 0.830 0.850 16,064,800 0.8356 -2.35%
2025-08-25 0 0.850 0.850 0.860 0.800 0.880 73,233,321 62,303,426 0.8508 0.850 0.850 0.860 0.800 0.880 73,233,321 0.8508 4.94%
2025-08-22 0 0.810 0.810 0.820 0.810 0.830 14,224,800 11,579,948 0.8141 0.810 0.810 0.820 0.810 0.830 14,224,800 0.8141 -1.22%
2025-08-21 0 0.820 0.820 0.830 0.820 0.840 10,378,400 8,600,592 0.8287 0.820 0.820 0.830 0.820 0.840 10,378,400 0.8287 -1.20%
2025-08-20 0 0.830 0.830 0.840 0.820 0.860 31,720,800 26,502,530 0.8355 0.830 0.830 0.840 0.820 0.860 31,720,800 0.8355 -2.35%
2025-08-19 0 0.850 0.850 0.860 0.850 0.900 29,749,200 26,041,948 0.8754 0.850 0.850 0.860 0.850 0.900 29,749,200 0.8754 -1.16%
2025-08-18 0 0.860 0.850 0.860 0.850 0.870 17,961,608 15,386,914 0.8567 0.860 0.850 0.860 0.850 0.870 17,961,608 0.8567 1.18%
2025-08-15 0 0.850 0.850 0.860 0.840 0.870 26,348,000 22,563,516 0.8564 0.850 0.850 0.860 0.840 0.870 26,348,000 0.8564 1.19%
2025-08-14 0 0.840 0.840 0.850 0.840 0.880 29,479,689 25,302,037 0.8583 0.840 0.840 0.850 0.840 0.880 29,479,689 0.8583 0.00%
2025-08-13 0 0.840 0.840 0.850 0.810 0.860 46,347,843 38,349,678 0.8274 0.840 0.840 0.850 0.810 0.860 46,347,843 0.8274 -1.18%
2025-08-12 0 0.850 0.850 0.860 0.850 0.880 18,935,223 16,348,304 0.8634 0.850 0.850 0.860 0.850 0.880 18,935,223 0.8634 -2.30%
2025-08-11 0 0.870 0.870 0.880 0.870 0.890 13,855,200 12,159,228 0.8776 0.870 0.870 0.880 0.870 0.890 13,855,200 0.8776 0.00%
2025-08-08 0 0.870 0.870 0.880 0.870 0.890 24,078,400 21,120,416 0.8772 0.870 0.870 0.880 0.870 0.890 24,078,400 0.8772 -2.25%
2025-08-07 0 0.890 0.880 0.890 0.870 0.900 32,511,804 28,857,134 0.8876 0.890 0.880 0.890 0.870 0.900 32,511,804 0.8876 1.14%
2025-08-06 0 0.880 0.880 0.890 0.880 0.900 14,966,184 13,241,650 0.8848 0.880 0.880 0.890 0.880 0.900 14,966,184 0.8848 -1.12%
2025-08-05 0 0.890 0.890 0.900 0.880 0.900 15,128,800 13,507,146 0.8928 0.890 0.890 0.900 0.880 0.900 15,128,800 0.8928 0.00%
2025-08-04 0 0.890 0.890 0.900 0.880 0.900 11,836,800 10,538,656 0.8903 0.890 0.890 0.900 0.880 0.900 11,836,800 0.8903 0.00%
2025-08-01 0 0.890 0.890 0.900 0.890 0.920 20,884,600 18,824,880 0.9014 0.890 0.890 0.900 0.890 0.920 20,884,600 0.9014 -1.11%
2025-07-31 0 0.900 0.900 0.910 0.890 0.930 35,834,000 32,498,594 0.9069 0.900 0.900 0.910 0.890 0.930 35,834,000 0.9069 -3.23%
2025-07-30 0 0.930 0.930 0.940 0.930 0.980 30,505,600 28,962,820 0.9494 0.930 0.930 0.940 0.930 0.980 30,505,600 0.9494 -3.12%
2025-07-29 0 0.960 0.960 0.970 0.930 0.970 29,716,800 28,096,388 0.9455 0.960 0.960 0.970 0.930 0.970 29,716,800 0.9455 1.05%
2025-07-28 0 0.950 0.950 0.960 0.940 0.970 26,068,800 24,813,528 0.9518 0.950 0.950 0.960 0.940 0.970 26,068,800 0.9518 0.00%
2025-07-25 0 0.950 0.950 0.960 0.950 0.970 28,916,400 27,702,170 0.9580 0.950 0.950 0.960 0.950 0.970 28,916,400 0.9580 0.00%
2025-07-24 0 0.950 0.940 0.950 0.920 0.960 66,136,800 62,373,734 0.9431 0.950 0.940 0.950 0.920 0.960 66,136,800 0.9431 3.26%
2025-07-23 0 0.920 0.920 0.930 0.910 0.980 107,814,400 101,014,796 0.9369 0.920 0.920 0.930 0.910 0.980 107,814,400 0.9369 -2.13%
2025-07-22 0 0.940 0.940 0.950 0.920 0.990 101,533,200 96,655,688 0.9520 0.940 0.940 0.950 0.920 0.990 101,533,200 0.9520 -3.09%
2025-07-21 0 0.970 0.970 0.980 0.970 1.040 118,624,300 118,623,238 1.0000 0.970 0.970 0.980 0.970 1.040 118,624,300 1.0000 -7.62%
2025-07-18 0 1.050 1.050 1.060 1.050 1.070 21,680,837 22,993,482 1.0605 1.050 1.050 1.060 1.050 1.070 21,680,837 1.0605 0.00%
2025-07-17 0 1.050 1.050 1.060 1.040 1.070 25,977,132 27,286,168 1.0504 1.050 1.050 1.060 1.040 1.070 25,977,132 1.0504 -1.87%
2025-07-16 0 1.070 1.060 1.070 1.050 1.100 30,741,600 32,915,158 1.0707 1.070 1.060 1.070 1.050 1.100 30,741,600 1.0707 -0.93%
2025-07-15 0 1.080 1.070 1.080 1.040 1.130 106,265,826 115,028,731 1.0825 1.080 1.070 1.080 1.040 1.130 106,265,826 1.0825 -3.57%
2025-07-14 0 1.120 1.110 1.120 1.090 1.190 68,232,846 77,225,932 1.1318 1.120 1.110 1.120 1.090 1.190 68,232,846 1.1318 0.00%
2025-07-11 0 1.120 1.120 1.130 1.060 1.130 130,273,881 143,056,337 1.0981 1.120 1.120 1.130 1.060 1.130 130,273,881 1.0981 3.70%
2025-07-10 0 1.080 1.070 1.080 0.970 1.150 327,848,640 353,396,872 1.0779 1.080 1.070 1.080 0.970 1.150 327,848,640 1.0779 11.34%
2025-07-09 0 0.970 0.970 0.980 0.970 1.000 27,692,000 27,213,740 0.9827 0.970 0.970 0.980 0.970 1.000 27,692,000 0.9827 -2.02%
2025-07-08 0 0.990 0.980 0.990 0.980 1.000 32,703,200 32,306,176 0.9879 0.990 0.980 0.990 0.980 1.000 32,703,200 0.9879 0.00%
2025-07-07 0 0.990 0.990 1.000 0.980 1.030 60,748,400 61,139,504 1.0064 0.990 0.990 1.000 0.980 1.030 60,748,400 1.0064 1.02%
2025-07-04 0 0.980 0.980 0.990 0.970 1.020 58,620,000 58,018,076 0.9897 0.980 0.980 0.990 0.970 1.020 58,620,000 0.9897 -1.01%
2025-07-03 0 0.990 0.980 0.990 0.970 1.200 239,579,200 252,587,576 1.0543 0.990 0.980 0.990 0.970 1.200 239,579,200 1.0543 -2.94%
2025-07-02 0 1.020 1.010 1.020 0.950 1.070 116,345,200 116,270,836 0.9994 1.020 1.010 1.020 0.950 1.070 116,345,200 0.9994 7.37%
2025-06-30 0 0.950 0.950 0.960 0.920 0.970 57,662,800 54,552,708 0.9461 0.950 0.950 0.960 0.920 0.970 57,662,800 0.9461 0.00%
2025-06-27 0 0.950 0.950 0.960 0.950 1.040 157,020,200 155,319,164 0.9892 0.950 0.950 0.960 0.950 1.040 157,020,200 0.9892 -3.06%
2025-06-26 0 0.980 0.970 0.980 0.960 1.000 31,564,581 30,883,325 0.9784 0.980 0.970 0.980 0.960 1.000 31,564,581 0.9784 -1.01%
2025-06-25 0 0.990 0.990 1.000 0.950 1.000 55,399,600 54,273,984 0.9797 0.990 0.990 1.000 0.950 1.000 55,399,600 0.9797 4.21%
2025-06-24 0 0.950 0.940 0.950 0.940 0.980 18,800,800 17,918,128 0.9531 0.950 0.940 0.950 0.940 0.980 18,800,800 0.9531 1.06%
2025-06-23 0 0.940 0.930 0.940 0.930 0.960 18,994,199 17,957,090 0.9454 0.940 0.930 0.940 0.930 0.960 18,994,199 0.9454 -2.08%
2025-06-20 0 0.960 0.960 0.970 0.910 0.980 69,163,199 66,004,535 0.9543 0.960 0.960 0.970 0.910 0.980 69,163,199 0.9543 5.49%
2025-06-19 0 0.910 0.910 0.920 0.900 0.990 69,104,400 65,278,164 0.9446 0.910 0.910 0.920 0.900 0.990 69,104,400 0.9446 -1.09%
2025-06-18 0 0.920 0.920 0.930 0.920 0.970 21,004,112 19,716,917 0.9387 0.920 0.920 0.930 0.920 0.970 21,004,112 0.9387 -4.17%
2025-06-17 0 0.960 0.960 0.970 0.950 1.020 39,208,884 38,226,495 0.9749 0.960 0.960 0.970 0.950 1.020 39,208,884 0.9749 -4.00%
2025-06-16 0 1.000 1.000 1.010 0.990 1.220 200,919,200 214,898,452 1.0696 1.000 1.000 1.010 0.990 1.220 200,919,200 1.0696 2.04%
2025-06-13 0 0.980 0.980 0.990 0.980 1.020 12,468,710 12,442,921 0.9979 0.980 0.980 0.990 0.980 1.020 12,468,710 0.9979 -2.97%
2025-06-12 0 1.010 1.010 1.020 0.980 1.030 21,511,600 21,824,324 1.0145 1.010 1.010 1.020 0.980 1.030 21,511,600 1.0145 1.00%
2025-06-11 0 1.000 1.000 1.010 0.990 1.020 5,542,853 5,561,863 1.0034 1.000 1.000 1.010 0.990 1.020 5,542,853 1.0034 -0.99%
2025-06-10 0 1.010 0.990 1.010 0.970 1.050 27,984,000 28,325,912 1.0122 1.010 0.990 1.010 0.970 1.050 27,984,000 1.0122 3.06%
2025-06-09 0 0.980 0.980 0.990 0.980 1.000 4,687,600 4,626,724 0.9870 0.980 0.980 0.990 0.980 1.000 4,687,600 0.9870 0.00%
2025-06-06 0 0.980 0.980 0.990 0.970 0.990 6,547,200 6,404,556 0.9782 0.980 0.980 0.990 0.970 0.990 6,547,200 0.9782 0.00%
2025-06-05 0 0.980 0.970 0.980 0.960 1.000 7,834,800 7,672,304 0.9793 0.980 0.970 0.980 0.960 1.000 7,834,800 0.9793 0.00%
2025-06-04 0 0.980 0.970 0.980 0.960 0.990 13,306,800 12,998,176 0.9768 0.980 0.970 0.980 0.960 0.990 13,306,800 0.9768 1.03%
2025-06-03 0 0.970 0.960 0.970 0.950 0.980 6,016,400 5,812,020 0.9660 0.970 0.960 0.970 0.950 0.980 6,016,400 0.9660 3.19%
2025-06-02 0 0.940 0.930 0.940 0.890 0.970 7,114,400 6,553,936 0.9212 0.940 0.930 0.940 0.890 0.970 7,114,400 0.9212 -4.08%
2025-05-30 0 0.980 0.980 0.990 0.950 1.000 13,294,000 13,024,346 0.9797 0.980 0.980 0.990 0.950 1.000 13,294,000 0.9797 3.16%
2025-05-29 0 0.950 0.940 0.950 0.930 0.950 3,491,781 3,269,618 0.9364 0.950 0.940 0.950 0.930 0.950 3,491,781 0.9364 2.15%
2025-05-28 0 0.930 0.920 0.930 0.920 0.960 5,563,600 5,225,004 0.9391 0.930 0.920 0.930 0.920 0.960 5,563,600 0.9391 0.00%
2025-05-27 0 0.930 0.930 0.940 0.910 0.950 5,724,800 5,309,212 0.9274 0.930 0.930 0.940 0.910 0.950 5,724,800 0.9274 0.00%
2025-05-26 0 0.930 0.920 0.930 0.900 0.950 12,580,000 11,705,968 0.9305 0.930 0.920 0.930 0.900 0.950 12,580,000 0.9305 1.09%
2025-05-23 0 0.920 0.910 0.920 0.900 0.940 4,976,400 4,584,532 0.9213 0.920 0.910 0.920 0.900 0.940 4,976,400 0.9213 0.00%
2025-05-22 0 0.920 0.920 0.930 0.920 0.940 5,659,600 5,244,424 0.9266 0.920 0.920 0.930 0.920 0.940 5,659,600 0.9266 -2.13%
2025-05-21 0 0.940 0.940 0.950 0.930 0.950 4,166,000 3,929,332 0.9432 0.940 0.940 0.950 0.930 0.950 4,166,000 0.9432 0.00%
2025-05-20 0 0.940 0.940 0.950 0.940 0.970 9,320,000 8,821,663 0.9465 0.940 0.940 0.950 0.940 0.970 9,320,000 0.9465 -2.08%
2025-05-19 0 0.960 0.960 0.970 0.950 0.990 9,277,600 9,008,564 0.9710 0.960 0.960 0.970 0.950 0.990 9,277,600 0.9710 -1.03%
2025-05-16 0 0.970 0.960 0.970 0.960 0.980 3,304,800 3,198,692 0.9679 0.970 0.960 0.970 0.960 0.980 3,304,800 0.9679 0.00%
2025-05-15 0 0.970 0.970 0.980 0.970 1.000 6,451,569 6,330,981 0.9813 0.970 0.970 0.980 0.970 1.000 6,451,569 0.9813 -2.02%
2025-05-14 0 0.990 0.990 1.000 0.980 1.020 6,600,000 6,558,176 0.9937 0.990 0.990 1.000 0.980 1.020 6,600,000 0.9937 -1.00%
2025-05-13 0 1.000 0.990 1.000 0.990 1.030 10,951,592 11,050,829 1.0091 1.000 0.990 1.000 0.990 1.030 10,951,592 1.0091 0.00%
2025-05-12 0 1.000 0.990 1.000 0.980 1.010 10,934,370 10,869,306 0.9940 1.000 0.990 1.000 0.980 1.010 10,934,370 0.9940 3.09%
2025-05-09 0 0.970 0.960 0.970 0.960 1.000 10,760,400 10,461,840 0.9723 0.970 0.960 0.970 0.960 1.000 10,760,400 0.9723 -2.02%
2025-05-08 0 0.990 0.990 1.000 0.990 1.020 11,409,600 11,395,352 0.9988 0.990 0.990 1.000 0.990 1.020 11,409,600 0.9988 -1.98%
2025-05-07 0 1.010 1.010 1.020 1.010 1.090 30,525,600 31,931,168 1.0460 1.010 1.010 1.020 1.010 1.090 30,525,600 1.0460 0.00%
2025-05-06 0 1.010 1.000 1.010 0.990 1.040 14,276,400 14,375,052 1.0069 1.010 1.000 1.010 0.990 1.040 14,276,400 1.0069 -2.88%
2025-05-02 0 1.040 1.030 1.040 1.010 1.050 1,378,419 1,427,554 1.0356 1.040 1.030 1.040 1.010 1.050 1,378,419 1.0356 0.97%
2025-04-30 0 1.030 1.020 1.030 1.000 1.030 9,760,000 9,911,016 1.0155 1.030 1.020 1.030 1.000 1.030 9,760,000 1.0155 1.98%
2025-04-29 0 1.010 1.010 1.020 1.010 1.050 12,654,400 12,969,176 1.0249 1.010 1.010 1.020 1.010 1.050 12,654,400 1.0249 -1.94%
2025-04-28 0 1.030 1.020 1.030 1.020 1.090 18,539,200 19,172,900 1.0342 1.030 1.020 1.030 1.020 1.090 18,539,200 1.0342 -4.63%
2025-04-25 0 1.080 1.070 1.080 1.070 1.200 125,676,480 144,222,894 1.1476 1.080 1.070 1.080 1.070 1.200 125,676,480 1.1476 -0.92%
2025-04-24 0 1.090 1.090 1.100 1.050 1.110 27,066,000 29,227,132 1.0798 1.090 1.090 1.100 1.050 1.110 27,066,000 1.0798 4.81%
2025-04-23 0 1.040 1.040 1.050 1.030 1.090 13,038,800 13,725,912 1.0527 1.040 1.040 1.050 1.030 1.090 13,038,800 1.0527 -1.89%
2025-04-22 0 1.060 1.060 1.070 1.050 1.100 18,885,374 20,182,784 1.0687 1.060 1.060 1.070 1.050 1.100 18,885,374 1.0687 0.95%
2025-04-17 0 1.050 1.050 1.060 1.040 1.170 82,702,733 91,655,224 1.1082 1.050 1.050 1.060 1.040 1.170 82,702,733 1.1082 2.94%
2025-04-16 0 1.020 1.020 1.030 0.990 1.050 11,091,200 11,334,148 1.0219 1.020 1.020 1.030 0.990 1.050 11,091,200 1.0219 0.99%
2025-04-15 0 1.010 1.010 1.020 1.010 1.060 9,126,379 9,374,385 1.0272 1.010 1.010 1.020 1.010 1.060 9,126,379 1.0272 -2.88%
2025-04-14 0 1.040 1.030 1.040 1.000 1.050 7,717,200 7,977,900 1.0338 1.040 1.030 1.040 1.000 1.050 7,717,200 1.0338 2.97%
2025-04-11 0 1.010 1.010 1.020 0.990 1.030 9,615,423 9,725,739 1.0115 1.010 1.010 1.020 0.990 1.030 9,615,423 1.0115 0.00%
2025-04-10 0 1.010 1.010 1.020 0.970 1.040 31,628,830 31,818,162 1.0060 1.010 1.010 1.020 0.970 1.040 31,628,830 1.0060 4.12%
2025-04-09 0 0.970 0.960 0.970 0.870 1.030 57,398,000 55,418,180 0.9655 0.970 0.960 0.970 0.870 1.030 57,398,000 0.9655 5.43%
2025-04-08 0 0.920 0.910 0.920 0.890 0.940 14,723,200 13,525,689 0.9187 0.920 0.910 0.920 0.890 0.940 14,723,200 0.9187 3.37%
2025-04-07 0 0.890 0.880 0.890 0.870 0.940 24,334,054 21,829,566 0.8971 0.890 0.880 0.890 0.870 0.940 24,334,054 0.8971 -12.75%
2025-04-03 0 1.020 1.020 1.030 0.990 1.070 21,430,000 22,139,664 1.0331 1.020 1.020 1.030 0.990 1.070 21,430,000 1.0331 -0.97%
2025-04-02 0 1.030 1.030 1.040 1.010 1.080 10,675,729 11,047,400 1.0348 1.030 1.030 1.040 1.010 1.080 10,675,729 1.0348 -4.63%
2025-04-01 0 1.080 1.070 1.080 1.050 1.090 9,596,326 10,363,536 1.0799 1.080 1.070 1.080 1.050 1.090 9,596,326 1.0799 3.85%
2025-03-31 0 1.040 1.040 1.050 1.030 1.080 8,980,887 9,400,431 1.0467 1.040 1.040 1.050 1.030 1.080 8,980,887 1.0467 -3.70%
2025-03-28 0 1.080 1.070 1.080 1.070 1.110 7,559,200 8,214,600 1.0867 1.080 1.070 1.080 1.070 1.110 7,559,200 1.0867 -0.92%
2025-03-27 0 1.090 1.090 1.100 1.060 1.110 16,397,600 17,853,125 1.0888 1.090 1.090 1.100 1.060 1.110 16,397,600 1.0888 1.87%
2025-03-26 0 1.070 1.070 1.080 1.060 1.100 11,827,200 12,734,524 1.0767 1.070 1.070 1.080 1.060 1.100 11,827,200 1.0767 0.94%
2025-03-25 0 1.060 1.050 1.060 1.040 1.100 14,206,400 15,111,957 1.0637 1.060 1.050 1.060 1.040 1.100 14,206,400 1.0637 -3.64%
2025-03-24 0 1.100 1.090 1.100 1.070 1.140 17,398,673 19,102,514 1.0979 1.100 1.090 1.100 1.070 1.140 17,398,673 1.0979 -2.65%
2025-03-21 0 1.130 1.130 1.140 1.120 1.190 34,858,800 39,774,530 1.1410 1.130 1.130 1.140 1.120 1.190 34,858,800 1.1410 -4.24%
2025-03-20 0 1.180 1.180 1.190 1.180 1.220 14,349,219 17,251,475 1.2023 1.180 1.180 1.190 1.180 1.220 14,349,219 1.2023 -3.28%
2025-03-19 0 1.220 1.210 1.220 1.210 1.250 15,506,992 18,978,437 1.2239 1.220 1.210 1.220 1.210 1.250 15,506,992 1.2239 -3.17%
2025-03-18 0 1.260 1.260 1.270 1.240 1.290 13,330,800 16,760,380 1.2573 1.260 1.260 1.270 1.240 1.290 13,330,800 1.2573 -0.79%
2025-03-17 0 1.270 1.260 1.270 1.250 1.320 13,555,200 17,440,136 1.2866 1.270 1.260 1.270 1.250 1.320 13,555,200 1.2866 0.79%
2025-03-14 0 1.260 1.250 1.260 1.220 1.280 20,942,390 26,317,849 1.2567 1.260 1.250 1.260 1.220 1.280 20,942,390 1.2567 2.44%
2025-03-13 0 1.230 1.220 1.230 1.200 1.250 9,601,160 11,793,978 1.2284 1.230 1.220 1.230 1.200 1.250 9,601,160 1.2284 -0.81%
2025-03-12 0 1.240 1.230 1.240 1.230 1.270 8,971,486 11,238,202 1.2527 1.240 1.230 1.240 1.230 1.270 8,971,486 1.2527 -1.59%
2025-03-11 0 1.260 1.260 1.270 1.230 1.270 8,355,629 10,439,500 1.2494 1.260 1.260 1.270 1.230 1.270 8,355,629 1.2494 -1.56%
2025-03-10 0 1.280 1.270 1.280 1.260 1.320 13,035,200 16,689,484 1.2803 1.280 1.270 1.280 1.260 1.320 13,035,200 1.2803 -0.78%
2025-03-07 0 1.290 1.280 1.290 1.260 1.360 18,709,600 24,547,836 1.3120 1.290 1.280 1.290 1.260 1.360 18,709,600 1.3120 -5.84%
2025-03-06 0 1.370 1.370 1.380 1.310 1.400 26,049,200 35,577,892 1.3658 1.370 1.370 1.380 1.310 1.400 26,049,200 1.3658 4.58%
2025-03-05 0 1.310 1.300 1.310 1.270 1.360 16,337,200 21,365,260 1.3078 1.310 1.300 1.310 1.270 1.360 16,337,200 1.3078 0.00%
2025-03-04 0 1.310 1.310 1.320 1.290 1.360 16,205,200 21,333,082 1.3164 1.310 1.310 1.320 1.290 1.360 16,205,200 1.3164 -3.68%
2025-03-03 0 1.360 1.360 1.370 1.340 1.510 45,309,600 64,995,408 1.4345 1.360 1.360 1.370 1.340 1.510 45,309,600 1.4345 -4.90%
2025-02-28 0 1.430 1.400 1.430 1.340 1.510 65,969,685 93,261,681 1.4137 1.430 1.400 1.430 1.340 1.510 65,969,685 1.4137 3.62%
2025-02-27 0 1.380 1.370 1.380 1.300 1.390 41,582,400 55,877,194 1.3438 1.380 1.370 1.380 1.300 1.390 41,582,400 1.3438 5.34%
2025-02-26 0 1.310 1.300 1.310 1.230 1.330 41,491,566 53,313,855 1.2849 1.310 1.300 1.310 1.230 1.330 41,491,566 1.2849 8.26%
2025-02-25 0 1.210 1.210 1.220 1.210 1.280 11,550,000 14,285,960 1.2369 1.210 1.210 1.220 1.210 1.280 11,550,000 1.2369 -3.97%
2025-02-24 0 1.260 1.260 1.270 1.210 1.300 30,096,393 37,915,082 1.2598 1.260 1.260 1.270 1.210 1.300 30,096,393 1.2598 3.28%
2025-02-21 0 1.220 1.210 1.220 1.200 1.250 12,212,894 14,889,044 1.2191 1.220 1.210 1.220 1.200 1.250 12,212,894 1.2191 0.83%
2025-02-20 0 1.210 1.210 1.220 1.200 1.230 9,209,200 11,204,923 1.2167 1.210 1.210 1.220 1.200 1.230 9,209,200 1.2167 -1.63%
2025-02-19 0 1.230 1.230 1.240 1.230 1.270 20,144,000 25,118,912 1.2470 1.230 1.230 1.240 1.230 1.270 20,144,000 1.2470 -0.81%
2025-02-18 0 1.240 1.230 1.240 1.220 1.270 12,119,200 15,135,098 1.2489 1.240 1.230 1.240 1.220 1.270 12,119,200 1.2489 -1.59%
2025-02-17 0 1.260 1.250 1.260 1.250 1.340 41,870,800 53,664,646 1.2817 1.260 1.250 1.260 1.250 1.340 41,870,800 1.2817 -5.26%
2025-02-14 0 1.330 1.320 1.330 1.300 1.340 19,011,600 25,100,224 1.3203 1.330 1.320 1.330 1.300 1.340 19,011,600 1.3203 2.31%
2025-02-13 0 1.300 1.290 1.300 1.290 1.450 71,385,855 97,824,895 1.3704 1.300 1.290 1.300 1.290 1.450 71,385,855 1.3704 -9.09%
2025-02-12 0 1.430 1.420 1.430 1.250 1.430 64,386,182 87,357,223 1.3568 1.430 1.420 1.430 1.250 1.430 64,386,182 1.3568 14.40%
2025-02-11 0 1.250 1.250 1.260 1.250 1.310 7,844,818 10,007,175 1.2756 1.250 1.250 1.260 1.250 1.310 7,844,818 1.2756 -3.85%
2025-02-10 0 1.300 1.300 1.310 1.270 1.320 11,871,200 15,386,210 1.2961 1.300 1.300 1.310 1.270 1.320 11,871,200 1.2961 1.56%
2025-02-07 0 1.280 1.270 1.280 1.220 1.310 24,919,600 31,884,132 1.2795 1.280 1.270 1.280 1.220 1.310 24,919,600 1.2795 3.23%
2025-02-06 0 1.240 1.230 1.240 1.200 1.250 8,083,600 9,900,376 1.2247 1.240 1.230 1.240 1.200 1.250 8,083,600 1.2247 2.48%
2025-02-05 0 1.210 1.210 1.220 1.210 1.250 6,091,200 7,423,688 1.2188 1.210 1.210 1.220 1.210 1.250 6,091,200 1.2188 -3.97%
2025-02-04 0 1.260 1.250 1.260 1.220 1.260 2,191,810 2,720,205 1.2411 1.260 1.250 1.260 1.220 1.260 2,191,810 1.2411 5.00%
2025-02-03 0 1.200 1.200 1.210 1.150 1.210 2,165,600 2,570,282 1.1869 1.200 1.200 1.210 1.150 1.210 2,165,600 1.1869 -1.64%
2025-01-28 0 1.220 1.220 1.230 1.210 1.260 504,400 616,744 1.2227 1.220 1.220 1.230 1.210 1.260 504,400 1.2227 -1.61%
2025-01-27 0 1.240 1.230 1.240 1.210 1.260 7,276,400 8,981,284 1.2343 1.240 1.230 1.240 1.210 1.260 7,276,400 1.2343 2.48%
2025-01-24 0 1.210 1.210 1.220 1.200 1.230 5,019,200 6,089,632 1.2133 1.210 1.210 1.220 1.200 1.230 5,019,200 1.2133 0.83%
2025-01-23 0 1.200 1.190 1.200 1.190 1.260 13,350,400 16,203,232 1.2137 1.200 1.190 1.200 1.190 1.260 13,350,400 1.2137 0.00%
2025-01-22 0 1.200 1.190 1.200 1.190 1.290 17,452,000 21,515,477 1.2328 1.200 1.190 1.200 1.190 1.290 17,452,000 1.2328 -4.76%
2025-01-21 0 1.260 1.260 1.270 1.260 1.420 54,024,800 72,443,024 1.3409 1.260 1.260 1.270 1.260 1.420 54,024,800 1.3409 -1.56%
2025-01-20 0 1.280 1.270 1.280 1.230 1.330 18,860,800 24,233,612 1.2849 1.280 1.270 1.280 1.230 1.330 18,860,800 1.2849 3.23%
2025-01-17 0 1.240 1.230 1.240 1.220 1.270 11,734,400 14,574,008 1.2420 1.240 1.230 1.240 1.220 1.270 11,734,400 1.2420 -2.36%
2025-01-16 0 1.270 1.270 1.280 1.250 1.340 18,499,200 23,736,436 1.2831 1.270 1.270 1.280 1.250 1.340 18,499,200 1.2831 0.79%
2025-01-15 0 1.260 1.250 1.260 1.230 1.290 9,225,372 11,567,223 1.2538 1.260 1.250 1.260 1.230 1.290 9,225,372 1.2538 -0.79%
2025-01-14 0 1.270 1.270 1.280 1.220 1.270 12,177,163 15,212,921 1.2493 1.270 1.270 1.280 1.220 1.270 12,177,163 1.2493 3.25%
2025-01-13 0 1.230 1.230 1.240 1.140 1.250 26,813,553 32,278,200 1.2038 1.230 1.230 1.240 1.140 1.250 26,813,553 1.2038 6.03%
2025-01-10 0 1.160 1.160 1.170 1.140 1.240 23,020,402 27,026,862 1.1740 1.160 1.160 1.170 1.140 1.240 23,020,402 1.1740 -8.66%
2025-01-09 0 1.270 1.260 1.270 1.230 1.280 8,254,400 10,361,000 1.2552 1.270 1.260 1.270 1.230 1.280 8,254,400 1.2552 2.42%
2025-01-08 0 1.240 1.230 1.240 1.200 1.300 12,142,400 14,912,904 1.2282 1.240 1.230 1.240 1.200 1.300 12,142,400 1.2282 -3.12%
2025-01-07 0 1.280 1.270 1.280 1.250 1.290 11,036,000 14,026,732 1.2710 1.280 1.270 1.280 1.250 1.290 11,036,000 1.2710 1.59%
2025-01-06 0 1.260 1.250 1.260 1.230 1.340 28,858,000 36,473,230 1.2639 1.260 1.250 1.260 1.230 1.340 28,858,000 1.2639 -4.55%
2025-01-03 0 1.320 1.310 1.320 1.310 1.360 9,376,400 12,553,233 1.3388 1.320 1.310 1.320 1.310 1.360 9,376,400 1.3388 0.00%
2025-01-02 0 1.320 1.320 1.330 1.320 1.400 11,504,800 15,643,537 1.3597 1.320 1.320 1.330 1.320 1.400 11,504,800 1.3597 -2.94%
2024-12-31 0 1.360 1.350 1.360 1.330 1.380 7,204,800 9,782,372 1.3578 1.360 1.350 1.360 1.330 1.380 7,204,800 1.3578 0.00%
2024-12-30 0 1.360 1.350 1.360 1.340 1.400 14,291,600 19,411,132 1.3582 1.360 1.350 1.360 1.340 1.400 14,291,600 1.3582 -2.86%
2024-12-27 0 1.400 1.400 1.410 1.380 1.440 13,521,616 19,034,658 1.4077 1.400 1.400 1.410 1.380 1.440 13,521,616 1.4077 -0.71%
2024-12-24 0 1.410 1.410 1.420 1.390 1.430 6,184,800 8,741,544 1.4134 1.410 1.410 1.420 1.390 1.430 6,184,800 1.4134 0.00%
2024-12-23 0 1.410 1.400 1.410 1.380 1.470 25,641,567 36,179,757 1.4110 1.410 1.400 1.410 1.380 1.470 25,641,567 1.4110 -3.42%
2024-12-20 0 1.460 1.460 1.470 1.400 1.550 39,436,431 57,791,552 1.4654 1.460 1.460 1.470 1.400 1.550 39,436,431 1.4654 1.39%
2024-12-19 0 1.440 1.440 1.450 1.400 1.470 19,014,400 27,413,433 1.4417 1.440 1.440 1.450 1.400 1.470 19,014,400 1.4417 -2.04%
2024-12-18 0 1.470 1.470 1.480 1.470 1.500 13,411,200 19,862,508 1.4810 1.470 1.470 1.480 1.470 1.500 13,411,200 1.4810 0.00%
2024-12-17 0 1.470 1.470 1.480 1.470 1.530 15,398,400 22,951,628 1.4905 1.470 1.470 1.480 1.470 1.530 15,398,400 1.4905 -1.34%
2024-12-16 0 1.490 1.490 1.500 1.470 1.550 15,450,800 23,239,912 1.5041 1.490 1.490 1.500 1.470 1.550 15,450,800 1.5041 -1.97%
2024-12-13 0 1.520 1.510 1.520 1.500 1.620 39,982,850 61,953,436 1.5495 1.520 1.510 1.520 1.500 1.620 39,982,850 1.5495 -7.32%
2024-12-12 0 1.640 1.640 1.650 1.610 1.720 47,052,000 78,474,980 1.6678 1.640 1.640 1.650 1.610 1.720 47,052,000 1.6678 -2.38%
2024-12-11 0 1.680 1.670 1.680 1.660 1.750 46,944,261 79,460,169 1.6926 1.680 1.670 1.680 1.660 1.750 46,944,261 1.6926 1.20%
2024-12-10 0 1.660 1.650 1.660 1.650 1.970 112,630,388 204,874,560 1.8190 1.660 1.650 1.660 1.650 1.970 112,630,388 1.8190 -7.26%
2024-12-09 0 1.790 1.780 1.790 1.530 1.800 69,630,800 115,768,530 1.6626 1.790 1.780 1.790 1.530 1.800 69,630,800 1.6626 10.49%
2024-12-06 0 1.620 1.620 1.630 1.550 1.640 25,665,600 41,391,180 1.6127 1.620 1.620 1.630 1.550 1.640 25,665,600 1.6127 3.18%
2024-12-05 0 1.570 1.570 1.580 1.530 1.580 15,254,400 23,743,968 1.5565 1.570 1.570 1.580 1.530 1.580 15,254,400 1.5565 -0.63%
2024-12-04 0 1.580 1.580 1.590 1.580 1.650 18,322,000 29,569,994 1.6139 1.580 1.580 1.590 1.580 1.650 18,322,000 1.6139 -3.07%
2024-12-03 0 1.630 1.630 1.640 1.590 1.680 37,188,500 60,446,589 1.6254 1.630 1.630 1.640 1.590 1.680 37,188,500 1.6254 -2.98%
2024-12-02 0 1.680 1.670 1.680 1.640 1.740 38,316,800 64,660,460 1.6875 1.680 1.670 1.680 1.640 1.740 38,316,800 1.6875 1.82%
2024-11-29 0 1.650 1.650 1.660 1.610 1.730 57,215,600 95,217,467 1.6642 1.650 1.650 1.660 1.610 1.730 57,215,600 1.6642 2.48%
2024-11-28 0 1.610 1.610 1.620 1.610 1.700 27,180,800 44,951,876 1.6538 1.610 1.610 1.620 1.610 1.700 27,180,800 1.6538 -5.29%
2024-11-27 0 1.700 1.690 1.700 1.560 1.700 38,530,400 63,240,452 1.6413 1.700 1.690 1.700 1.560 1.700 38,530,400 1.6413 2.41%
2024-11-26 0 1.660 1.660 1.670 1.660 1.760 34,872,400 59,400,452 1.7034 1.660 1.660 1.670 1.660 1.760 34,872,400 1.7034 0.00%
2024-11-25 0 1.660 1.660 1.670 1.600 1.810 75,746,000 126,584,011 1.6712 1.660 1.660 1.670 1.600 1.810 75,746,000 1.6712 -7.26%
2024-11-22 0 1.790 1.780 1.790 1.720 1.900 71,881,600 129,161,377 1.7969 1.790 1.780 1.790 1.720 1.900 71,881,600 1.7969 3.47%
2024-11-21 0 1.730 1.730 1.740 1.710 1.910 52,965,008 93,895,069 1.7728 1.730 1.730 1.740 1.710 1.910 52,965,008 1.7728 -9.42%
2024-11-20 0 1.910 1.900 1.910 1.850 2.020 55,217,600 105,335,494 1.9076 1.910 1.900 1.910 1.850 2.020 55,217,600 1.9076 -4.98%
2024-11-19 0 2.010 2.000 2.010 1.890 2.060 88,004,912 173,783,542 1.9747 2.010 2.000 2.010 1.890 2.060 88,004,912 1.9747 6.35%
2024-11-18 0 1.890 1.880 1.890 1.740 1.990 77,340,600 144,256,704 1.8652 1.890 1.880 1.890 1.740 1.990 77,340,600 1.8652 8.62%
2024-11-15 0 1.740 1.730 1.740 1.680 1.780 36,736,400 63,653,152 1.7327 1.740 1.730 1.740 1.680 1.780 36,736,400 1.7327 2.96%
2024-11-14 0 1.690 1.670 1.690 1.610 2.000 97,307,489 176,354,004 1.8123 1.690 1.670 1.690 1.610 2.000 97,307,489 1.8123 -6.11%
2024-11-13 0 1.800 1.790 1.800 1.700 1.840 35,909,600 63,516,672 1.7688 1.800 1.790 1.800 1.700 1.840 35,909,600 1.7688 0.00%
2024-11-12 0 1.800 1.800 1.810 1.780 2.040 75,711,493 144,343,967 1.9065 1.800 1.800 1.810 1.780 2.040 75,711,493 1.9065 -8.16%
2024-11-11 0 1.960 1.950 1.960 1.940 2.100 74,662,400 149,283,580 1.9994 1.960 1.950 1.960 1.940 2.100 74,662,400 1.9994 -9.26%
2024-11-08 0 2.160 2.150 2.160 2.010 2.290 143,861,577 307,391,529 2.1367 2.160 2.150 2.160 2.010 2.290 143,861,577 2.1367 2.37%
2024-11-07 0 2.110 2.110 2.120 1.750 2.330 267,478,727 569,489,895 2.1291 2.110 2.110 2.120 1.750 2.330 267,478,727 2.1291 18.54%
2024-11-06 0 1.780 1.770 1.780 1.600 1.790 70,321,000 120,520,743 1.7139 1.780 1.770 1.780 1.600 1.790 70,321,000 1.7139 5.95%
2024-11-05 0 1.680 1.680 1.690 1.510 1.770 63,327,200 104,065,559 1.6433 1.680 1.680 1.690 1.510 1.770 63,327,200 1.6433 9.80%
2024-11-04 0 1.530 1.530 1.540 1.480 1.560 16,822,841 25,576,402 1.5203 1.530 1.530 1.540 1.480 1.560 16,822,841 1.5203 0.66%
2024-11-01 0 1.520 1.520 1.530 1.480 1.590 26,928,550 41,135,062 1.5276 1.520 1.520 1.530 1.480 1.590 26,928,550 1.5276 -1.30%
2024-10-31 0 1.540 1.530 1.540 1.460 1.700 55,186,770 87,785,521 1.5907 1.540 1.530 1.540 1.460 1.700 55,186,770 1.5907 1.32%
2024-10-30 0 1.520 1.500 1.520 1.490 1.570 18,410,868 28,122,725 1.5275 1.520 1.500 1.520 1.490 1.570 18,410,868 1.5275 1.33%
2024-10-29 0 1.500 1.500 1.510 1.490 1.580 16,102,400 24,600,968 1.5278 1.500 1.500 1.510 1.490 1.580 16,102,400 1.5278 -3.23%
2024-10-28 0 1.550 1.540 1.550 1.450 1.570 36,112,391 54,964,450 1.5220 1.550 1.540 1.550 1.450 1.570 36,112,391 1.5220 6.90%
2024-10-25 0 1.450 1.440 1.450 1.440 1.500 22,198,049 32,520,170 1.4650 1.450 1.440 1.450 1.440 1.500 22,198,049 1.4650 0.69%
2024-10-24 0 1.440 1.430 1.440 1.420 1.540 36,269,600 52,508,051 1.4477 1.440 1.430 1.440 1.420 1.540 36,269,600 1.4477 -5.88%
2024-10-23 0 1.530 1.520 1.530 1.510 1.600 43,586,000 67,829,726 1.5562 1.530 1.520 1.530 1.510 1.600 43,586,000 1.5562 -2.55%
2024-10-22 0 1.570 1.570 1.580 1.550 1.650 31,288,400 49,708,544 1.5887 1.570 1.570 1.580 1.550 1.650 31,288,400 1.5887 -0.63%
2024-10-21 0 1.580 1.580 1.590 1.570 1.700 48,084,400 77,901,032 1.6201 1.580 1.580 1.590 1.570 1.700 48,084,400 1.6201 -4.24%
2024-10-18 0 1.650 1.640 1.650 1.560 1.710 94,271,600 154,279,642 1.6365 1.650 1.640 1.650 1.560 1.710 94,271,600 1.6365 6.45%
2024-10-17 0 1.550 1.550 1.560 1.530 1.930 136,191,200 234,226,853 1.7198 1.550 1.550 1.560 1.530 1.930 136,191,200 1.7198 -22.11%
2024-10-16 0 1.990 1.980 1.990 1.510 1.990 161,093,174 279,415,052 1.7345 1.990 1.980 1.990 1.510 1.990 161,093,174 1.7345 32.67%
2024-10-15 0 1.500 1.490 1.500 1.460 1.710 48,440,074 75,445,393 1.5575 1.500 1.490 1.500 1.460 1.710 48,440,074 1.5575 -10.71%
2024-10-14 0 1.680 1.680 1.690 1.650 1.940 51,334,701 91,927,918 1.7908 1.680 1.680 1.690 1.650 1.940 51,334,701 1.7908 -4.55%
2024-10-10 0 1.760 1.750 1.760 1.640 1.850 76,789,248 134,783,061 1.7552 1.760 1.750 1.760 1.640 1.850 76,789,248 1.7552 4.76%
2024-10-09 0 1.680 1.670 1.680 1.640 2.040 133,685,509 240,037,666 1.7955 1.680 1.670 1.680 1.640 2.040 133,685,509 1.7955 3.07%
2024-10-08 0 1.630 1.630 1.640 1.630 2.420 98,027,698 183,473,112 1.8716 1.630 1.630 1.640 1.630 2.420 98,027,698 1.8716 -31.51%
2024-10-07 0 2.380 2.370 2.380 2.170 2.400 31,058,784 71,099,118 2.2892 2.380 2.370 2.380 2.170 2.400 31,058,784 2.2892 4.85%
2024-10-04 0 2.270 2.270 2.280 2.170 2.600 48,213,000 112,110,482 2.3253 2.270 2.270 2.280 2.170 2.600 48,213,000 2.3253 -7.72%
2024-10-03 0 2.460 2.450 2.460 1.910 3.450 89,658,232 222,788,795 2.4849 2.460 2.450 2.460 1.910 3.450 89,658,232 2.4849 -12.14%
2024-10-02 0 2.800 2.780 2.800 1.490 2.850 95,041,242 205,755,446 2.1649 2.800 2.780 2.800 1.490 2.850 95,041,242 2.1649 89.19%
2024-09-30 0 1.480 1.470 1.480 1.260 1.530 103,666,835 144,559,325 1.3945 1.480 1.470 1.480 1.260 1.530 103,666,835 1.3945 34.55%
2024-09-27 0 1.100 1.090 1.100 1.010 1.100 58,478,320 61,712,971 1.0553 1.100 1.090 1.100 1.010 1.100 58,478,320 1.0553 11.11%
2024-09-26 0 0.990 0.980 0.990 0.860 1.010 53,985,200 50,792,128 0.9409 0.990 0.980 0.990 0.860 1.010 53,985,200 0.9409 16.47%
2024-09-25 0 0.850 0.850 0.860 0.850 0.930 23,497,600 21,016,928 0.8944 0.850 0.850 0.860 0.850 0.930 23,497,600 0.8944 -2.30%
2024-09-24 0 0.870 0.860 0.870 0.770 0.940 43,776,556 36,984,213 0.8448 0.870 0.860 0.870 0.770 0.940 43,776,556 0.8448 16.00%
2024-09-23 0 0.750 0.750 0.770 0.740 0.770 7,199,200 5,478,804 0.7610 0.750 0.750 0.770 0.740 0.770 7,199,200 0.7610 0.00%
2024-09-20 0 0.750 0.740 0.750 0.720 0.760 5,095,200 3,792,620 0.7444 0.750 0.740 0.750 0.720 0.760 5,095,200 0.7444 2.74%
2024-09-19 0 0.730 0.720 0.730 0.670 0.750 11,201,000 8,110,882 0.7241 0.730 0.720 0.730 0.670 0.750 11,201,000 0.7241 12.31%
2024-09-17 0 0.650 0.650 0.660 0.640 0.680 4,107,583 2,682,084 0.6530 0.650 0.650 0.660 0.640 0.680 4,107,583 0.6530 -5.80%
2024-09-16 0 0.690 0.670 0.690 0.630 0.700 3,119,200 2,064,152 0.6618 0.690 0.670 0.690 0.630 0.700 3,119,200 0.6618 1.47%
2024-09-13 0 0.680 0.680 0.690 0.680 0.710 2,149,585 1,483,373 0.6901 0.680 0.680 0.690 0.680 0.710 2,149,585 0.6901 -1.45%
2024-09-12 0 0.690 0.680 0.690 0.650 0.690 3,101,200 2,098,728 0.6767 0.690 0.680 0.690 0.650 0.690 3,101,200 0.6767 4.55%
2024-09-11 0 0.660 0.650 0.670 0.650 0.670 3,323,533 2,201,783 0.6625 0.660 0.650 0.670 0.650 0.670 3,323,533 0.6625 -1.49%
2024-09-10 0 0.670 0.670 0.680 0.650 0.690 5,901,200 3,949,376 0.6692 0.670 0.670 0.680 0.650 0.690 5,901,200 0.6692 -2.90%
2024-09-09 0 0.690 0.680 0.690 0.670 0.770 14,296,400 10,071,560 0.7045 0.690 0.680 0.690 0.670 0.770 14,296,400 0.7045 -9.21%
2024-09-05 0 0.760 0.760 0.770 0.750 0.780 2,251,400 1,712,598 0.7607 0.760 0.760 0.770 0.750 0.780 2,251,400 0.7607 0.00%
2024-09-04 0 0.760 0.750 0.760 0.740 0.770 1,634,400 1,235,076 0.7557 0.760 0.750 0.760 0.740 0.770 1,634,400 0.7557 0.00%
2024-09-03 0 0.760 0.750 0.760 0.730 0.770 3,810,000 2,870,743 0.7535 0.760 0.750 0.760 0.730 0.770 3,810,000 0.7535 2.70%
2024-09-02 0 0.740 0.730 0.740 0.730 0.750 3,116,000 2,307,026 0.7404 0.740 0.730 0.740 0.730 0.750 3,116,000 0.7404 -1.33%
2024-08-30 0 0.750 0.740 0.750 0.720 0.800 11,949,400 9,182,567 0.7685 0.750 0.740 0.750 0.720 0.800 11,949,400 0.7685 2.74%
2024-08-29 0 0.730 0.730 0.740 0.720 0.740 2,416,000 1,759,160 0.7281 0.730 0.730 0.740 0.720 0.740 2,416,000 0.7281 0.00%
2024-08-28 0 0.730 0.730 0.740 0.730 0.750 3,396,000 2,497,740 0.7355 0.730 0.730 0.740 0.730 0.750 3,396,000 0.7355 -2.67%
2024-08-27 0 0.750 0.730 0.750 0.730 0.750 1,612,000 1,197,504 0.7429 0.750 0.730 0.750 0.730 0.750 1,612,000 0.7429 1.35%
2024-08-26 0 0.740 0.740 0.750 0.730 0.760 2,478,800 1,851,364 0.7469 0.740 0.740 0.750 0.730 0.760 2,478,800 0.7469 0.00%
2024-08-23 0 0.740 0.740 0.750 0.740 0.760 2,531,088 1,891,300 0.7472 0.740 0.740 0.750 0.740 0.760 2,531,088 0.7472 -1.33%
2024-08-22 0 0.750 0.750 0.760 0.750 0.770 2,970,800 2,239,442 0.7538 0.750 0.750 0.760 0.750 0.770 2,970,800 0.7538 -2.60%
2024-08-21 0 0.770 0.760 0.770 0.750 0.770 3,561,528 2,687,921 0.7547 0.770 0.760 0.770 0.750 0.770 3,561,528 0.7547 1.32%
2024-08-20 0 0.760 0.760 0.770 0.750 0.780 5,510,397 4,193,033 0.7609 0.760 0.760 0.770 0.750 0.780 5,510,397 0.7609 -1.30%
2024-08-19 0 0.770 0.770 0.780 0.770 0.780 1,012,800 785,544 0.7756 0.770 0.770 0.780 0.770 0.780 1,012,800 0.7756 0.00%
2024-08-16 0 0.770 0.770 0.780 0.770 0.780 1,530,000 1,182,040 0.7726 0.770 0.770 0.780 0.770 0.780 1,530,000 0.7726 0.00%
2024-08-15 0 0.770 0.770 0.780 0.760 0.790 2,119,300 1,642,934 0.7752 0.770 0.770 0.780 0.760 0.790 2,119,300 0.7752 -1.28%
2024-08-14 0 0.780 0.770 0.780 0.770 0.790 1,616,385 1,251,613 0.7743 0.780 0.770 0.780 0.770 0.790 1,616,385 0.7743 0.00%
2024-08-13 0 0.780 0.770 0.780 0.770 0.790 1,426,222 1,112,043 0.7797 0.780 0.770 0.780 0.770 0.790 1,426,222 0.7797 1.30%
2024-08-12 0 0.770 0.770 0.780 0.770 0.800 2,385,086 1,858,059 0.7790 0.770 0.770 0.780 0.770 0.800 2,385,086 0.7790 -2.53%
2024-08-09 0 0.790 0.790 0.800 0.780 0.820 6,482,000 5,212,076 0.8041 0.790 0.790 0.800 0.780 0.820 6,482,000 0.8041 2.60%
2024-08-08 0 0.770 0.760 0.770 0.750 0.800 6,263,328 4,877,403 0.7787 0.770 0.760 0.770 0.750 0.800 6,263,328 0.7787 1.32%
2024-08-07 0 0.760 0.760 0.770 0.760 0.780 2,220,400 1,697,984 0.7647 0.760 0.760 0.770 0.760 0.780 2,220,400 0.7647 0.00%
2024-08-06 0 0.760 0.760 0.770 0.760 0.780 4,894,200 3,773,272 0.7710 0.760 0.760 0.770 0.760 0.780 4,894,200 0.7710 -1.30%
2024-08-05 0 0.770 0.760 0.770 0.760 0.800 5,049,618 3,909,257 0.7742 0.770 0.760 0.770 0.760 0.800 5,049,618 0.7742 -1.28%
2024-08-02 0 0.780 0.780 0.790 0.780 0.800 1,646,000 1,293,612 0.7859 0.780 0.780 0.790 0.780 0.800 1,646,000 0.7859 -2.50%
2024-08-01 0 0.800 0.790 0.800 0.790 0.820 1,932,000 1,546,320 0.8004 0.800 0.790 0.800 0.790 0.820 1,932,000 0.8004 -1.23%
2024-07-31 0 0.810 0.800 0.810 0.790 0.820 2,239,600 1,799,332 0.8034 0.810 0.800 0.810 0.790 0.820 2,239,600 0.8034 3.85%
2024-07-30 0 0.780 0.780 0.790 0.770 0.800 4,246,400 3,325,164 0.7831 0.780 0.780 0.790 0.770 0.800 4,246,400 0.7831 -2.50%
2024-07-29 0 0.800 0.790 0.800 0.780 0.810 2,760,025 2,201,520 0.7976 0.800 0.790 0.800 0.780 0.810 2,760,025 0.7976 1.27%
2024-07-26 0 0.790 0.790 0.800 0.780 0.800 2,040,400 1,609,068 0.7886 0.790 0.790 0.800 0.780 0.800 2,040,400 0.7886 1.28%
2024-07-25 0 0.780 0.770 0.780 0.780 0.800 3,582,800 2,823,504 0.7881 0.780 0.770 0.780 0.780 0.800 3,582,800 0.7881 0.00%
2024-07-24 0 0.780 0.780 0.790 0.770 0.810 6,279,200 4,917,816 0.7832 0.780 0.780 0.790 0.770 0.810 6,279,200 0.7832 -1.27%
2024-07-23 0 0.790 0.790 0.800 0.780 0.830 6,934,200 5,503,794 0.7937 0.790 0.790 0.800 0.780 0.830 6,934,200 0.7937 -3.66%
2024-07-22 0 0.820 0.810 0.820 0.810 0.830 6,689,200 5,466,152 0.8172 0.820 0.810 0.820 0.810 0.830 6,689,200 0.8172 -1.20%
2024-07-19 0 0.830 0.830 0.840 0.820 0.850 4,708,400 3,932,502 0.8352 0.830 0.830 0.840 0.820 0.850 4,708,400 0.8352 -1.19%
2024-07-18 0 0.840 0.840 0.850 0.840 0.860 1,511,600 1,280,167 0.8469 0.840 0.840 0.850 0.840 0.860 1,511,600 0.8469 -1.18%
2024-07-17 0 0.850 0.850 0.860 0.840 0.870 4,149,200 3,571,753 0.8608 0.850 0.850 0.860 0.840 0.870 4,149,200 0.8608 1.19%
2024-07-16 0 0.840 0.840 0.850 0.830 0.870 3,724,400 3,160,532 0.8486 0.840 0.840 0.850 0.830 0.870 3,724,400 0.8486 -1.18%
2024-07-15 0 0.850 0.840 0.850 0.840 0.900 3,959,441 3,392,629 0.8568 0.850 0.840 0.850 0.840 0.900 3,959,441 0.8568 -3.41%
2024-07-12 0 0.880 0.880 0.890 0.870 0.930 11,065,600 9,919,876 0.8965 0.880 0.880 0.890 0.870 0.930 11,065,600 0.8965 2.33%
2024-07-11 0 0.860 0.860 0.870 0.840 0.870 3,076,425 2,640,001 0.8581 0.860 0.860 0.870 0.840 0.870 3,076,425 0.8581 3.61%
2024-07-10 0 0.830 0.830 0.840 0.820 0.850 2,521,584 2,102,798 0.8339 0.830 0.830 0.840 0.820 0.850 2,521,584 0.8339 -1.19%
2024-07-09 0 0.840 0.830 0.840 0.810 0.860 9,178,120 7,604,051 0.8285 0.840 0.830 0.840 0.810 0.860 9,178,120 0.8285 2.44%
2024-07-08 0 0.820 0.820 0.830 0.810 0.940 18,216,626 15,605,179 0.8566 0.820 0.820 0.830 0.810 0.940 18,216,626 0.8566 -12.77%
2024-07-05 0 0.940 0.930 0.940 0.900 0.940 6,025,600 5,571,244 0.9246 0.940 0.930 0.940 0.900 0.940 6,025,600 0.9246 1.08%
2024-07-04 0 0.930 0.920 0.930 0.900 0.940 5,213,200 4,781,414 0.9172 0.930 0.920 0.930 0.900 0.940 5,213,200 0.9172 1.09%
2024-07-03 0 0.920 0.910 0.920 0.890 0.940 7,450,589 6,825,926 0.9162 0.920 0.910 0.920 0.890 0.940 7,450,589 0.9162 3.37%
2024-07-02 0 0.890 0.890 0.900 0.880 0.930 5,808,226 5,262,238 0.9060 0.890 0.890 0.900 0.880 0.930 5,808,226 0.9060 1.14%
2024-06-28 0 0.880 0.880 0.890 0.880 0.920 5,393,600 4,831,078 0.8957 0.880 0.880 0.890 0.880 0.920 5,393,600 0.8957 -1.12%
2024-06-27 0 0.890 0.880 0.890 0.880 0.930 4,615,750 4,142,405 0.8975 0.890 0.880 0.890 0.880 0.930 4,615,750 0.8975 -3.26%
2024-06-26 0 0.920 0.920 0.930 0.910 0.940 2,444,800 2,258,332 0.9237 0.920 0.920 0.930 0.910 0.940 2,444,800 0.9237 -1.08%
2024-06-25 0 0.930 0.930 0.940 0.920 0.960 4,181,200 3,917,852 0.9370 0.930 0.930 0.940 0.920 0.960 4,181,200 0.9370 1.09%
2024-06-24 0 0.920 0.920 0.930 0.890 0.930 7,827,310 7,115,439 0.9091 0.920 0.920 0.930 0.890 0.930 7,827,310 0.9091 2.22%
2024-06-21 0 0.900 0.900 0.910 0.900 0.930 3,856,400 3,509,832 0.9101 0.900 0.900 0.910 0.900 0.930 3,856,400 0.9101 0.00%
2024-06-20 0 0.900 0.900 0.910 0.890 0.930 7,950,910 7,205,004 0.9062 0.900 0.900 0.910 0.890 0.930 7,950,910 0.9062 -1.10%
2024-06-19 0 0.910 0.910 0.920 0.910 0.940 4,639,200 4,262,723 0.9188 0.910 0.910 0.920 0.910 0.940 4,639,200 0.9188 0.00%
2024-06-18 0 0.910 0.910 0.920 0.890 0.920 8,181,200 7,411,508 0.9059 0.910 0.910 0.920 0.890 0.920 8,181,200 0.9059 3.41%
2024-06-17 0 0.880 0.880 0.890 0.880 0.950 21,278,000 19,149,016 0.8999 0.880 0.880 0.890 0.880 0.950 21,278,000 0.8999 -6.38%
2024-06-14 0 0.940 0.940 0.950 0.930 0.990 7,156,052 6,842,301 0.9562 0.940 0.940 0.950 0.930 0.990 7,156,052 0.9562 1.08%
2024-06-13 0 0.930 0.920 0.930 0.900 0.930 6,982,727 6,409,680 0.9179 0.930 0.920 0.930 0.900 0.930 6,982,727 0.9179 2.20%
2024-06-12 0 0.910 0.900 0.910 0.900 0.940 12,246,904 11,178,311 0.9127 0.910 0.900 0.910 0.900 0.940 12,246,904 0.9127 -2.15%
2024-06-11 0 0.930 0.930 0.940 0.920 0.960 6,254,400 5,864,470 0.9377 0.930 0.930 0.940 0.920 0.960 6,254,400 0.9377 -2.11%
2024-06-07 0 0.950 0.940 0.950 0.940 0.970 6,088,490 5,783,111 0.9498 0.950 0.940 0.950 0.940 0.970 6,088,490 0.9498 1.06%
2024-06-06 0 0.940 0.940 0.950 0.930 0.980 11,456,000 10,778,312 0.9408 0.940 0.940 0.950 0.930 0.980 11,456,000 0.9408 -2.08%
2024-06-05 0 0.960 0.960 0.970 0.960 1.010 8,654,800 8,459,644 0.9775 0.960 0.960 0.970 0.960 1.010 8,654,800 0.9775 -4.00%
2024-06-04 0 1.000 0.990 1.000 0.950 1.020 10,514,800 10,431,954 0.9921 1.000 0.990 1.000 0.950 1.020 10,514,800 0.9921 5.26%
2024-06-03 0 0.950 0.940 0.950 0.940 0.990 18,215,916 17,428,857 0.9568 0.950 0.940 0.950 0.940 0.990 18,215,916 0.9568 0.00%
2024-05-31 0 0.950 0.950 0.960 0.950 1.040 57,138,441 55,220,188 0.9664 0.950 0.950 0.960 0.950 1.040 57,138,441 0.9664 -6.86%
2024-05-30 0 1.020 1.000 1.020 1.000 1.040 5,180,400 5,263,032 1.0160 1.020 1.000 1.020 1.000 1.040 5,180,400 1.0160 0.00%
2024-05-29 0 1.020 1.020 1.030 1.010 1.060 9,788,800 10,089,237 1.0307 1.020 1.020 1.030 1.010 1.060 9,788,800 1.0307 2.00%
2024-05-28 0 1.000 1.000 1.010 1.000 1.080 14,456,283 14,893,235 1.0302 1.000 1.000 1.010 1.000 1.080 14,456,283 1.0302 -2.91%
2024-05-27 0 1.030 1.020 1.030 0.990 1.050 21,834,100 22,364,545 1.0243 1.030 1.020 1.030 0.990 1.050 21,834,100 1.0243 1.98%
2024-05-24 0 1.010 1.010 1.020 1.010 1.110 18,837,726 19,476,632 1.0339 1.010 1.010 1.020 1.010 1.110 18,837,726 1.0339 -9.01%
2024-05-23 0 1.110 1.100 1.110 1.090 1.160 18,750,400 20,721,023 1.1051 1.110 1.100 1.110 1.090 1.160 18,750,400 1.1051 -4.31%
2024-05-22 0 1.160 1.150 1.160 1.140 1.240 20,657,200 24,396,711 1.1810 1.160 1.150 1.160 1.140 1.240 20,657,200 1.1810 0.00%
2024-05-21 0 1.160 1.160 1.170 1.160 1.250 21,888,800 26,140,819 1.1943 1.160 1.160 1.170 1.160 1.250 21,888,800 1.1943 -2.52%
2024-05-20 0 1.190 1.190 1.200 1.180 1.350 50,255,780 62,720,578 1.2480 1.190 1.190 1.200 1.180 1.350 50,255,780 1.2480 -10.53%
2024-05-17 0 1.330 1.320 1.330 1.180 1.350 81,265,100 103,587,917 1.2747 1.330 1.320 1.330 1.180 1.350 81,265,100 1.2747 12.71%
2024-05-16 0 1.180 1.180 1.190 1.080 1.220 46,917,764 54,746,033 1.1669 1.180 1.180 1.190 1.080 1.220 46,917,764 1.1669 10.28%
2024-05-14 0 1.070 1.060 1.070 1.030 1.120 13,429,024 14,352,321 1.0688 1.070 1.060 1.070 1.030 1.120 13,429,024 1.0688 -2.73%
2024-05-13 0 1.100 1.090 1.100 1.050 1.120 20,108,509 21,828,166 1.0855 1.100 1.090 1.100 1.050 1.120 20,108,509 1.0855 3.77%
2024-05-10 0 1.060 1.060 1.070 0.970 1.110 36,115,131 38,327,053 1.0612 1.060 1.060 1.070 0.970 1.110 36,115,131 1.0612 6.00%
2024-05-09 0 1.000 0.990 1.000 0.930 1.020 8,430,000 8,348,328 0.9903 1.000 0.990 1.000 0.930 1.020 8,430,000 0.9903 8.70%
2024-05-08 0 0.920 0.920 0.930 0.920 0.990 7,529,200 7,069,488 0.9389 0.920 0.920 0.930 0.920 0.990 7,529,200 0.9389 -6.12%
2024-05-07 0 0.980 0.980 0.990 0.950 1.000 5,350,400 5,231,404 0.9778 0.980 0.980 0.990 0.950 1.000 5,350,400 0.9778 1.03%
2024-05-06 0 0.970 0.970 0.980 0.960 1.030 10,494,800 10,304,994 0.9819 0.970 0.970 0.980 0.960 1.030 10,494,800 0.9819 -3.96%
2024-05-03 0 1.010 1.010 1.020 0.980 1.020 2,219,300 2,215,480 0.9983 1.010 1.010 1.020 0.980 1.020 2,219,300 0.9983 1.00%
2024-05-02 0 1.000 0.990 1.000 0.950 1.020 5,410,400 5,351,844 0.9892 1.000 0.990 1.000 0.950 1.020 5,410,400 0.9892 4.17%
2024-04-30 0 0.960 0.950 0.960 0.910 0.980 14,426,792 13,508,996 0.9364 0.960 0.950 0.960 0.910 0.980 14,426,792 0.9364 -1.03%
2024-04-29 0 0.970 0.960 0.970 0.880 1.040 40,325,500 38,978,762 0.9666 0.970 0.960 0.970 0.880 1.040 40,325,500 0.9666 8.99%
2024-04-26 0 0.890 0.880 0.890 0.810 0.900 8,712,525 7,495,934 0.8604 0.890 0.880 0.890 0.810 0.900 8,712,525 0.8604 7.23%
2024-04-25 0 0.830 0.810 0.830 0.770 0.830 6,375,728 5,183,341 0.8130 0.830 0.810 0.830 0.770 0.830 6,375,728 0.8130 6.41%
2024-04-24 0 0.780 0.780 0.790 0.760 0.790 2,410,468 1,874,577 0.7777 0.780 0.780 0.790 0.760 0.790 2,410,468 0.7777 1.30%
2024-04-23 0 0.770 0.760 0.770 0.760 0.780 3,696,000 2,842,164 0.7690 0.770 0.760 0.770 0.760 0.780 3,696,000 0.7690 -1.28%
2024-04-22 0 0.780 0.770 0.780 0.760 0.800 2,611,697 2,033,162 0.7785 0.780 0.770 0.780 0.760 0.800 2,611,697 0.7785 2.63%
2024-04-19 0 0.760 0.760 0.770 0.760 0.780 6,156,000 4,755,792 0.7725 0.760 0.760 0.770 0.760 0.780 6,156,000 0.7725 -2.56%
2024-04-18 0 0.780 0.780 0.790 0.780 0.810 2,705,600 2,147,364 0.7937 0.780 0.780 0.790 0.780 0.810 2,705,600 0.7937 -1.27%
2024-04-17 0 0.790 0.790 0.800 0.790 0.820 5,234,525 4,185,922 0.7997 0.790 0.790 0.800 0.790 0.820 5,234,525 0.7997 0.00%
2024-04-16 0 0.790 0.790 0.800 0.790 0.880 14,558,000 11,963,560 0.8218 0.790 0.790 0.800 0.790 0.880 14,558,000 0.8218 -3.66%
2024-04-15 0 0.820 0.820 0.830 0.810 0.840 3,061,549 2,514,265 0.8212 0.820 0.820 0.830 0.810 0.840 3,061,549 0.8212 -1.20%
2024-04-12 0 0.830 0.830 0.850 0.820 0.880 7,433,200 6,245,076 0.8402 0.830 0.830 0.850 0.820 0.880 7,433,200 0.8402 -5.68%
2024-04-11 0 0.880 0.870 0.880 0.850 0.880 2,166,024 1,865,060 0.8611 0.880 0.870 0.880 0.850 0.880 2,166,024 0.8611 0.00%
2024-04-10 0 0.880 0.860 0.880 0.860 0.900 2,527,595 2,213,367 0.8757 0.880 0.860 0.880 0.860 0.900 2,527,595 0.8757 1.15%
2024-04-09 0 0.870 0.870 0.880 0.830 0.880 2,741,647 2,383,365 0.8693 0.870 0.870 0.880 0.830 0.880 2,741,647 0.8693 4.82%
2024-04-08 0 0.830 0.830 0.840 0.820 0.900 11,701,600 10,019,916 0.8563 0.830 0.830 0.840 0.820 0.900 11,701,600 0.8563 -6.74%
2024-04-05 0 0.890 0.880 0.890 0.870 0.920 2,012,000 1,803,960 0.8966 0.890 0.880 0.890 0.870 0.920 2,012,000 0.8966 -1.11%
2024-04-03 0 0.900 0.890 0.900 0.870 0.920 2,337,300 2,099,055 0.8981 0.900 0.890 0.900 0.870 0.920 2,337,300 0.8981 1.12%
2024-04-02 0 0.890 0.880 0.890 0.870 0.900 4,546,897 4,023,333 0.8849 0.890 0.880 0.890 0.870 0.900 4,546,897 0.8849 2.30%
2024-03-28 0 0.870 0.860 0.870 0.860 0.910 7,696,000 6,773,728 0.8802 0.870 0.860 0.870 0.860 0.910 7,696,000 0.8802 -3.33%
2024-03-27 0 0.900 0.900 0.910 0.900 0.930 2,545,426 2,304,161 0.9052 0.900 0.900 0.910 0.900 0.930 2,545,426 0.9052 -2.17%
2024-03-26 0 0.920 0.920 0.930 0.920 0.950 2,351,200 2,183,308 0.9286 0.920 0.920 0.930 0.920 0.950 2,351,200 0.9286 -2.13%
2024-03-25 0 0.940 0.930 0.940 0.930 0.960 1,837,730 1,743,078 0.9485 0.940 0.930 0.940 0.930 0.960 1,837,730 0.9485 -1.05%
2024-03-22 0 0.950 0.930 0.950 0.920 0.960 4,004,006 3,754,451 0.9377 0.950 0.930 0.950 0.920 0.960 4,004,006 0.9377 -2.06%
2024-03-21 0 0.970 0.950 0.970 0.930 0.990 2,097,200 2,021,632 0.9640 0.970 0.950 0.970 0.930 0.990 2,097,200 0.9640 3.19%
2024-03-20 0 0.940 0.940 0.950 0.940 0.990 9,533,325 9,083,651 0.9528 0.940 0.940 0.950 0.940 0.990 9,533,325 0.9528 -3.09%
2024-03-19 0 0.970 0.970 0.980 0.970 1.000 4,149,604 4,070,143 0.9809 0.970 0.970 0.980 0.970 1.000 4,149,604 0.9809 -2.02%
2024-03-18 0 0.990 0.980 0.990 0.980 1.010 5,115,600 5,099,772 0.9969 0.990 0.980 0.990 0.980 1.010 5,115,600 0.9969 -3.88%
2024-03-15 0 1.030 1.010 1.030 0.980 1.030 3,456,500 3,523,268 1.0193 1.030 1.010 1.030 0.980 1.030 3,456,500 1.0193 1.98%
2024-03-14 0 1.010 1.000 1.010 1.000 1.070 5,496,566 5,645,287 1.0271 1.010 1.000 1.010 1.000 1.070 5,496,566 1.0271 -0.98%
2024-03-13 0 1.020 1.020 1.030 1.020 1.070 1,693,200 1,771,342 1.0462 1.020 1.020 1.030 1.020 1.070 1,693,200 1.0462 -4.67%
2024-03-12 0 1.070 1.050 1.070 0.980 1.080 5,971,421 6,254,139 1.0473 1.070 1.050 1.070 0.980 1.080 5,971,421 1.0473 8.08%
2024-03-11 0 0.990 0.980 0.990 0.960 1.000 2,511,100 2,460,385 0.9798 0.990 0.980 0.990 0.960 1.000 2,511,100 0.9798 1.02%
2024-03-08 0 0.980 0.970 0.980 0.960 0.990 3,132,400 3,063,220 0.9779 0.980 0.970 0.980 0.960 0.990 3,132,400 0.9779 2.08%
2024-03-07 0 0.960 0.950 0.960 0.950 0.990 2,955,600 2,856,752 0.9666 0.960 0.950 0.960 0.950 0.990 2,955,600 0.9666 -3.03%
2024-03-06 0 0.990 0.980 0.990 0.980 1.020 3,558,160 3,532,852 0.9929 0.990 0.980 0.990 0.980 1.020 3,558,160 0.9929 2.06%
2024-03-05 0 0.970 0.970 0.980 0.970 1.000 1,711,415 1,686,748 0.9856 0.970 0.970 0.980 0.970 1.000 1,711,415 0.9856 -3.96%
2024-03-04 0 1.010 1.000 1.010 0.980 1.040 4,521,600 4,527,136 1.0012 1.010 1.000 1.010 0.980 1.040 4,521,600 1.0012 0.00%
2024-03-01 0 1.010 1.010 1.020 1.010 1.040 3,239,600 3,296,392 1.0175 1.010 1.010 1.020 1.010 1.040 3,239,600 1.0175 -0.98%
2024-02-29 0 1.020 1.020 1.030 1.010 1.080 5,906,000 6,100,608 1.0330 1.020 1.020 1.030 1.010 1.080 5,906,000 1.0330 -1.92%
2024-02-28 0 1.040 1.040 1.050 1.040 1.120 4,874,800 5,185,612 1.0638 1.040 1.040 1.050 1.040 1.120 4,874,800 1.0638 -7.14%
2024-02-27 0 1.120 1.110 1.120 1.070 1.120 5,035,200 5,519,700 1.0962 1.120 1.110 1.120 1.070 1.120 5,035,200 1.0962 -1.75%
2024-02-26 0 1.140 1.120 1.140 1.090 1.150 3,873,200 4,362,848 1.1264 1.140 1.120 1.140 1.090 1.150 3,873,200 1.1264 0.88%
2024-02-23 0 1.130 1.110 1.130 1.100 1.150 3,688,800 4,140,084 1.1223 1.130 1.110 1.130 1.100 1.150 3,688,800 1.1223 0.00%
2024-02-22 0 1.130 1.110 1.130 1.090 1.140 2,083,200 2,313,336 1.1105 1.130 1.110 1.130 1.090 1.140 2,083,200 1.1105 1.80%
2024-02-21 0 1.110 1.100 1.110 1.060 1.140 7,319,200 8,176,288 1.1171 1.110 1.100 1.110 1.060 1.140 7,319,200 1.1171 2.78%
2024-02-20 0 1.080 1.070 1.080 1.060 1.100 2,991,000 3,233,846 1.0812 1.080 1.070 1.080 1.060 1.100 2,991,000 1.0812 -0.92%
2024-02-19 0 1.090 1.070 1.090 1.030 1.110 3,213,805 3,409,621 1.0609 1.090 1.070 1.090 1.030 1.110 3,213,805 1.0609 -0.91%
2024-02-16 0 1.100 1.090 1.100 0.990 1.120 3,129,600 3,340,624 1.0674 1.100 1.090 1.100 0.990 1.120 3,129,600 1.0674 11.11%
2024-02-15 0 0.990 0.970 0.990 0.960 1.010 869,510 847,271 0.9744 0.990 0.970 0.990 0.960 1.010 869,510 0.9744 0.00%
2024-02-14 0 0.990 0.990 1.000 0.950 1.000 1,269,401 1,243,944 0.9799 0.990 0.990 1.000 0.950 1.000 1,269,401 0.9799 -1.00%
2024-02-09 0 1.000 0.990 1.000 0.990 1.050 635,200 643,692 1.0134 1.000 0.990 1.000 0.990 1.050 635,200 1.0134 -5.66%
2024-02-08 0 1.060 1.050 1.060 1.000 1.060 4,535,600 4,692,712 1.0346 1.060 1.050 1.060 1.000 1.060 4,535,600 1.0346 6.00%
2024-02-07 0 1.000 0.990 1.000 0.980 1.070 3,766,882 3,818,503 1.0137 1.000 0.990 1.000 0.980 1.070 3,766,882 1.0137 -1.96%
2024-02-06 0 1.020 1.000 1.020 0.940 1.020 4,508,000 4,470,688 0.9917 1.020 1.000 1.020 0.940 1.020 4,508,000 0.9917 8.51%
2024-02-05 0 0.940 0.930 0.940 0.920 0.960 3,834,000 3,580,372 0.9338 0.940 0.930 0.940 0.920 0.960 3,834,000 0.9338 0.00%
2024-02-02 0 0.940 0.940 0.950 0.920 1.020 7,471,371 7,212,091 0.9653 0.940 0.940 0.950 0.920 1.020 7,471,371 0.9653 -4.08%
2024-02-01 0 0.980 0.970 0.980 0.940 1.010 6,272,600 6,113,240 0.9746 0.980 0.970 0.980 0.940 1.010 6,272,600 0.9746 -3.92%
2024-01-31 0 1.020 1.010 1.020 0.980 1.050 8,273,442 8,306,430 1.0040 1.020 1.010 1.020 0.980 1.050 8,273,442 1.0040 -1.92%
2024-01-30 0 1.040 1.040 1.050 1.030 1.090 5,400,010 5,701,046 1.0557 1.040 1.040 1.050 1.030 1.090 5,400,010 1.0557 -5.45%
2024-01-29 0 1.100 1.090 1.100 1.080 1.190 8,952,095 10,169,347 1.1360 1.100 1.090 1.100 1.080 1.190 8,952,095 1.1360 -0.90%
2024-01-26 0 1.110 1.110 1.120 1.070 1.160 16,606,651 18,443,540 1.1106 1.110 1.110 1.120 1.070 1.160 16,606,651 1.1106 1.83%
2024-01-25 0 1.090 1.090 1.100 0.920 1.140 39,511,700 41,953,677 1.0618 1.090 1.090 1.100 0.920 1.140 39,511,700 1.0618 17.20%
2024-01-24 0 0.930 0.920 0.930 0.860 0.930 8,047,225 7,157,193 0.8894 0.930 0.920 0.930 0.860 0.930 8,047,225 0.8894 5.68%
2024-01-23 0 0.880 0.870 0.880 0.850 0.900 3,093,200 2,717,144 0.8784 0.880 0.870 0.880 0.850 0.900 3,093,200 0.8784 3.53%
2024-01-22 0 0.850 0.840 0.850 0.840 0.910 6,320,111 5,416,583 0.8570 0.850 0.840 0.850 0.840 0.910 6,320,111 0.8570 -6.59%
2024-01-19 0 0.910 0.900 0.910 0.900 0.960 2,957,935 2,715,975 0.9182 0.910 0.900 0.910 0.900 0.960 2,957,935 0.9182 -4.21%
2024-01-18 0 0.950 0.940 0.950 0.890 0.960 10,300,910 9,367,790 0.9094 0.950 0.940 0.950 0.890 0.960 10,300,910 0.9094 4.40%
2024-01-17 0 0.910 0.900 0.910 0.890 1.000 11,585,310 10,731,314 0.9263 0.910 0.900 0.910 0.890 1.000 11,585,310 0.9263 -7.14%
2024-01-16 0 0.980 0.970 0.980 0.950 1.010 4,543,700 4,415,493 0.9718 0.980 0.970 0.980 0.950 1.010 4,543,700 0.9718 -2.00%
2024-01-15 0 1.000 1.000 1.010 0.990 1.030 3,535,150 3,555,810 1.0058 1.000 1.000 1.010 0.990 1.030 3,535,150 1.0058 -2.91%
2024-01-12 0 1.030 1.020 1.030 1.020 1.050 2,496,400 2,573,704 1.0310 1.030 1.020 1.030 1.020 1.050 2,496,400 1.0310 0.98%
2024-01-11 0 1.020 1.010 1.020 1.010 1.030 6,518,242 6,636,268 1.0181 1.020 1.010 1.020 1.010 1.030 6,518,242 1.0181 0.00%
2024-01-10 0 1.020 1.010 1.020 1.010 1.040 2,123,393 2,154,748 1.0148 1.020 1.010 1.020 1.010 1.040 2,123,393 1.0148 0.00%
2024-01-09 0 1.020 1.010 1.020 1.010 1.050 2,123,200 2,175,724 1.0247 1.020 1.010 1.020 1.010 1.050 2,123,200 1.0247 0.00%
2024-01-08 0 1.020 1.010 1.020 1.000 1.030 4,891,700 4,947,933 1.0115 1.020 1.010 1.020 1.000 1.030 4,891,700 1.0115 0.00%
2024-01-05 0 1.020 1.010 1.020 1.010 1.070 6,301,900 6,533,344 1.0367 1.020 1.010 1.020 1.010 1.070 6,301,900 1.0367 -4.67%
2024-01-04 0 1.070 1.060 1.070 1.050 1.100 3,481,460 3,716,987 1.0677 1.070 1.060 1.070 1.050 1.100 3,481,460 1.0677 -3.60%
2024-01-03 0 1.110 1.110 1.120 1.100 1.120 1,617,600 1,786,120 1.1042 1.110 1.110 1.120 1.100 1.120 1,617,600 1.1042 0.00%
2024-01-02 0 1.110 1.100 1.110 1.100 1.140 1,483,600 1,654,312 1.1151 1.110 1.100 1.110 1.100 1.140 1,483,600 1.1151 -2.63%
2023-12-29 0 1.140 1.140 1.150 1.120 1.170 1,589,600 1,813,464 1.1408 1.140 1.140 1.150 1.120 1.170 1,589,600 1.1408 0.00%
2023-12-28 0 1.140 1.120 1.140 1.070 1.150 2,675,200 3,017,548 1.1280 1.140 1.120 1.140 1.070 1.150 2,675,200 1.1280 5.56%
2023-12-27 0 1.080 1.080 1.090 1.050 1.090 2,484,400 2,654,364 1.0684 1.080 1.080 1.090 1.050 1.090 2,484,400 1.0684 -0.92%
2023-12-22 0 1.090 1.090 1.100 1.080 1.150 3,963,879 4,361,515 1.1003 1.090 1.090 1.100 1.080 1.150 3,963,879 1.1003 -5.22%
2023-12-21 0 1.150 1.140 1.150 1.110 1.150 2,766,400 3,151,032 1.1390 1.150 1.140 1.150 1.110 1.150 2,766,400 1.1390 3.60%
2023-12-20 0 1.110 1.110 1.120 1.110 1.150 1,350,400 1,524,932 1.1292 1.110 1.110 1.120 1.110 1.150 1,350,400 1.1292 0.00%
2023-12-19 0 1.110 1.110 1.120 1.100 1.170 3,339,600 3,749,088 1.1226 1.110 1.110 1.120 1.100 1.170 3,339,600 1.1226 -2.63%
2023-12-18 0 1.140 1.140 1.150 1.130 1.170 2,694,000 3,084,296 1.1449 1.140 1.140 1.150 1.130 1.170 2,694,000 1.1449 -0.87%
2023-12-15 0 1.150 1.150 1.160 1.130 1.180 6,515,200 7,555,216 1.1596 1.150 1.150 1.160 1.130 1.180 6,515,200 1.1596 3.60%
2023-12-14 0 1.110 1.100 1.110 1.100 1.170 3,308,895 3,714,845 1.1227 1.110 1.100 1.110 1.100 1.170 3,308,895 1.1227 0.00%
2023-12-13 0 1.110 1.090 1.110 1.090 1.140 4,064,000 4,495,222 1.1061 1.110 1.090 1.110 1.090 1.140 4,064,000 1.1061 -2.63%
2023-12-12 0 1.140 1.130 1.140 1.070 1.170 7,950,964 9,041,235 1.1371 1.140 1.130 1.140 1.070 1.170 7,950,964 1.1371 5.56%
2023-12-11 0 1.080 1.070 1.080 1.030 1.090 10,337,600 10,909,136 1.0553 1.080 1.070 1.080 1.030 1.090 10,337,600 1.0553 -2.70%
2023-12-08 0 1.110 1.100 1.110 1.090 1.170 3,722,000 4,186,856 1.1249 1.110 1.100 1.110 1.090 1.170 3,722,000 1.1249 -4.31%
2023-12-07 0 1.160 1.150 1.160 1.110 1.170 2,511,600 2,882,452 1.1477 1.160 1.150 1.160 1.110 1.170 2,511,600 1.1477 1.75%
2023-12-06 0 1.140 1.130 1.140 1.090 1.150 3,944,000 4,437,272 1.1251 1.140 1.130 1.140 1.090 1.150 3,944,000 1.1251 2.70%
2023-12-05 0 1.110 1.110 1.120 1.090 1.160 7,868,800 8,784,103 1.1163 1.110 1.110 1.120 1.090 1.160 7,868,800 1.1163 -2.63%
2023-12-04 0 1.140 1.140 1.150 1.140 1.200 2,970,800 3,424,972 1.1529 1.140 1.140 1.150 1.140 1.200 2,970,800 1.1529 -3.39%
2023-12-01 0 1.180 1.180 1.190 1.150 1.210 3,885,600 4,578,788 1.1784 1.180 1.180 1.190 1.150 1.210 3,885,600 1.1784 -0.84%
2023-11-30 0 1.190 1.190 1.200 1.180 1.230 4,412,198 5,295,950 1.2003 1.190 1.190 1.200 1.180 1.230 4,412,198 1.2003 0.00%
2023-11-29 0 1.190 1.190 1.200 1.180 1.260 7,738,400 9,292,028 1.2008 1.190 1.190 1.200 1.180 1.260 7,738,400 1.2008 -4.80%
2023-11-28 0 1.250 1.240 1.250 1.240 1.330 6,624,314 8,379,496 1.2650 1.250 1.240 1.250 1.240 1.330 6,624,314 1.2650 -3.85%
2023-11-27 0 1.300 1.300 1.310 1.250 1.380 9,735,200 12,679,712 1.3025 1.300 1.300 1.310 1.250 1.380 9,735,200 1.3025 -5.80%
2023-11-24 0 1.380 1.370 1.380 1.320 1.450 18,418,829 25,179,833 1.3671 1.380 1.370 1.380 1.320 1.450 18,418,829 1.3671 0.73%
2023-11-23 0 1.370 1.360 1.370 1.200 1.390 34,375,097 45,708,076 1.3297 1.370 1.360 1.370 1.200 1.390 34,375,097 1.3297 13.22%
2023-11-22 0 1.210 1.200 1.210 1.170 1.250 7,743,200 9,290,504 1.1998 1.210 1.200 1.210 1.170 1.250 7,743,200 1.1998 0.00%
2023-11-21 0 1.210 1.200 1.210 1.200 1.330 25,501,033 32,228,401 1.2638 1.210 1.200 1.210 1.200 1.330 25,501,033 1.2638 0.83%
2023-11-20 0 1.200 1.190 1.200 1.190 1.250 5,460,880 6,599,104 1.2084 1.200 1.190 1.200 1.190 1.250 5,460,880 1.2084 0.84%
2023-11-17 0 1.190 1.170 1.190 1.160 1.210 3,452,400 4,058,808 1.1756 1.190 1.170 1.190 1.160 1.210 3,452,400 1.1756 0.00%
2023-11-16 0 1.190 1.190 1.210 1.190 1.280 11,225,200 13,660,924 1.2170 1.190 1.190 1.210 1.190 1.280 11,225,200 1.2170 -2.46%
2023-11-15 0 1.220 1.210 1.220 1.200 1.250 4,221,598 5,167,285 1.2240 1.220 1.210 1.220 1.200 1.250 4,221,598 1.2240 3.39%
2023-11-14 0 1.180 1.180 1.190 1.160 1.220 4,380,400 5,193,984 1.1857 1.180 1.180 1.190 1.160 1.220 4,380,400 1.1857 0.00%
2023-11-13 0 1.180 1.170 1.180 1.160 1.240 3,443,872 4,050,616 1.1762 1.180 1.170 1.180 1.160 1.240 3,443,872 1.1762 -2.48%
2023-11-10 0 1.210 1.190 1.210 1.180 1.230 3,605,261 4,345,401 1.2053 1.210 1.190 1.210 1.180 1.230 3,605,261 1.2053 0.83%
2023-11-09 0 1.200 1.200 1.210 1.190 1.310 6,332,400 7,882,876 1.2448 1.200 1.200 1.210 1.190 1.310 6,332,400 1.2448 -6.98%
2023-11-08 0 1.290 1.290 1.300 1.160 1.360 13,289,600 17,033,174 1.2817 1.290 1.290 1.300 1.160 1.360 13,289,600 1.2817 8.40%
2023-11-07 0 1.190 1.180 1.190 1.180 1.290 8,406,400 10,387,176 1.2356 1.190 1.180 1.190 1.180 1.290 8,406,400 1.2356 -1.65%
2023-11-06 0 1.210 1.200 1.210 1.110 1.210 8,012,436 9,497,941 1.1854 1.210 1.200 1.210 1.110 1.210 8,012,436 1.1854 9.01%
2023-11-03 0 1.110 1.100 1.110 1.090 1.120 5,135,600 5,648,220 1.0998 1.110 1.100 1.110 1.090 1.120 5,135,600 1.0998 1.83%
2023-11-02 0 1.090 1.080 1.090 1.080 1.130 2,489,200 2,749,438 1.1045 1.090 1.080 1.090 1.080 1.130 2,489,200 1.1045 0.00%
2023-11-01 0 1.090 1.080 1.090 1.080 1.110 1,599,600 1,746,072 1.0916 1.090 1.080 1.090 1.080 1.110 1,599,600 1.0916 -0.91%
2023-10-31 0 1.100 1.080 1.100 1.080 1.140 3,238,400 3,549,012 1.0959 1.100 1.080 1.100 1.080 1.140 3,238,400 1.0959 -0.90%
2023-10-30 0 1.110 1.100 1.110 1.060 1.140 4,587,600 5,081,674 1.1077 1.110 1.100 1.110 1.060 1.140 4,587,600 1.1077 0.91%
2023-10-27 0 1.100 1.090 1.100 1.060 1.140 7,493,200 8,271,072 1.1038 1.100 1.090 1.100 1.060 1.140 7,493,200 1.1038 3.77%
2023-10-26 0 1.060 1.050 1.060 1.030 1.080 4,162,000 4,360,250 1.0476 1.060 1.050 1.060 1.030 1.080 4,162,000 1.0476 -0.93%
2023-10-25 0 1.070 1.070 1.080 1.070 1.130 2,658,800 2,916,768 1.0970 1.070 1.070 1.080 1.070 1.130 2,658,800 1.0970 -0.93%
2023-10-24 0 1.080 1.080 1.090 1.060 1.120 5,005,376 5,426,457 1.0841 1.080 1.080 1.090 1.060 1.120 5,005,376 1.0841 -1.82%
2023-10-20 0 1.100 1.100 1.110 1.050 1.170 15,533,200 17,456,804 1.1238 1.100 1.100 1.110 1.050 1.170 15,533,200 1.1238 3.77%
2023-10-19 0 1.060 1.050 1.060 1.040 1.090 3,970,400 4,210,660 1.0605 1.060 1.050 1.060 1.040 1.090 3,970,400 1.0605 -0.93%
2023-10-18 0 1.070 1.070 1.080 1.070 1.110 4,146,400 4,495,064 1.0841 1.070 1.070 1.080 1.070 1.110 4,146,400 1.0841 -2.73%
2023-10-17 0 1.100 1.100 1.110 1.090 1.160 6,368,800 7,116,004 1.1173 1.100 1.100 1.110 1.090 1.160 6,368,800 1.1173 -1.79%
2023-10-16 0 1.120 1.110 1.120 1.110 1.180 6,571,690 7,413,837 1.1281 1.120 1.110 1.120 1.110 1.180 6,571,690 1.1281 -5.08%
2023-10-13 0 1.180 1.170 1.180 1.170 1.230 4,150,901 4,942,758 1.1908 1.180 1.170 1.180 1.170 1.230 4,150,901 1.1908 -3.28%
2023-10-12 0 1.220 1.210 1.220 1.170 1.230 6,077,685 7,309,330 1.2027 1.220 1.210 1.220 1.170 1.230 6,077,685 1.2027 2.52%
2023-10-11 0 1.190 1.190 1.200 1.130 1.250 16,147,152 19,180,124 1.1878 1.190 1.190 1.200 1.130 1.250 16,147,152 1.1878 2.59%
2023-10-10 0 1.160 1.160 1.170 1.140 1.250 9,071,200 10,674,052 1.1767 1.160 1.160 1.170 1.140 1.250 9,071,200 1.1767 -2.52%
2023-10-09 0 1.190 1.180 1.190 1.090 1.220 5,818,520 6,891,715 1.1844 1.190 1.180 1.190 1.090 1.220 5,818,520 1.1844 -4.03%
2023-10-06 0 1.240 1.240 1.250 1.210 1.270 1,872,480 2,332,491 1.2457 1.240 1.240 1.250 1.210 1.270 1,872,480 1.2457 2.48%
2023-10-05 0 1.210 1.200 1.210 1.160 1.240 3,306,490 3,979,295 1.2035 1.210 1.200 1.210 1.160 1.240 3,306,490 1.2035 3.42%
2023-10-04 0 1.170 1.160 1.170 1.120 1.200 3,438,900 4,040,546 1.1750 1.170 1.160 1.170 1.120 1.200 3,438,900 1.1750 -1.68%
2023-10-03 0 1.190 1.180 1.190 1.150 1.270 2,836,000 3,357,414 1.1839 1.190 1.180 1.190 1.150 1.270 2,836,000 1.1839 -5.56%
2023-09-29 0 1.260 1.250 1.260 1.200 1.270 5,476,093 6,743,522 1.2314 1.260 1.250 1.260 1.200 1.270 5,476,093 1.2314 3.28%
2023-09-28 0 1.220 1.210 1.220 1.200 1.260 5,287,600 6,470,152 1.2236 1.220 1.210 1.220 1.200 1.260 5,287,600 1.2236 -0.81%
2023-09-27 0 1.230 1.220 1.230 1.210 1.290 6,809,170 8,495,921 1.2477 1.230 1.220 1.230 1.210 1.290 6,809,170 1.2477 -1.60%
2023-09-26 0 1.250 1.240 1.250 1.220 1.280 5,855,999 7,307,394 1.2478 1.250 1.240 1.250 1.220 1.280 5,855,999 1.2478 -0.79%
2023-09-25 0 1.260 1.260 1.270 1.250 1.360 14,888,800 18,996,354 1.2759 1.260 1.260 1.270 1.250 1.360 14,888,800 1.2759 -7.35%
2023-09-22 0 1.360 1.350 1.360 1.270 1.400 18,088,800 24,065,204 1.3304 1.360 1.350 1.360 1.270 1.400 18,088,800 1.3304 3.82%
2023-09-21 0 1.310 1.310 1.320 1.300 1.440 25,311,342 34,563,461 1.3655 1.310 1.310 1.320 1.300 1.440 25,311,342 1.3655 -3.68%
2023-09-20 0 1.360 1.350 1.360 1.350 1.430 11,694,600 16,078,640 1.3749 1.360 1.350 1.360 1.350 1.430 11,694,600 1.3749 -3.55%
2023-09-19 0 1.410 1.410 1.420 1.390 1.530 20,450,494 29,681,059 1.4514 1.410 1.410 1.420 1.390 1.530 20,450,494 1.4514 -4.08%
2023-09-18 0 1.470 1.460 1.470 1.450 1.590 30,510,400 45,821,888 1.5018 1.470 1.460 1.470 1.450 1.590 30,510,400 1.5018 -6.37%
2023-09-15 0 1.570 1.560 1.570 1.560 1.680 25,055,551 40,230,073 1.6056 1.570 1.560 1.570 1.560 1.680 25,055,551 1.6056 -3.09%
2023-09-14 0 1.620 1.610 1.620 1.540 1.810 69,021,362 114,221,390 1.6549 1.620 1.610 1.620 1.540 1.810 69,021,362 1.6549 -2.99%
2023-09-13 0 1.670 1.660 1.670 1.620 2.260 255,541,444 480,718,106 1.8812 1.670 1.660 1.670 1.620 2.260 255,541,444 1.8812 8.44%
2023-09-12 0 1.540 1.530 1.540 1.360 1.620 41,815,226 62,714,456 1.4998 1.540 1.530 1.540 1.360 1.620 41,815,226 1.4998 6.94%
2023-09-11 0 1.440 1.440 1.450 1.370 1.470 20,035,754 28,361,330 1.4155 1.440 1.440 1.450 1.370 1.470 20,035,754 1.4155 -1.37%
2023-09-07 0 1.460 1.450 1.460 1.410 1.610 31,688,153 47,141,459 1.4877 1.460 1.450 1.460 1.410 1.610 31,688,153 1.4877 -3.95%
2023-09-06 0 1.520 1.510 1.520 1.300 1.590 60,779,920 90,946,907 1.4963 1.520 1.510 1.520 1.300 1.590 60,779,920 1.4963 14.29%
2023-09-05 0 1.330 1.320 1.330 1.300 1.420 17,965,600 24,149,744 1.3442 1.330 1.320 1.330 1.300 1.420 17,965,600 1.3442 -5.00%
2023-09-04 0 1.400 1.380 1.400 1.210 1.420 40,141,878 53,787,826 1.3399 1.400 1.380 1.400 1.210 1.420 40,141,878 1.3399 16.67%
2023-08-31 0 1.200 1.200 1.210 1.160 1.380 25,798,800 31,821,696 1.2335 1.200 1.200 1.210 1.160 1.380 25,798,800 1.2335 -5.51%
2023-08-30 0 1.270 1.260 1.270 1.200 1.320 19,258,656 24,205,408 1.2569 1.270 1.260 1.270 1.200 1.320 19,258,656 1.2569 2.42%
2023-08-29 0 1.240 1.240 1.250 1.040 1.290 29,490,000 34,689,104 1.1763 1.240 1.240 1.250 1.040 1.290 29,490,000 1.1763 18.10%
2023-08-28 0 1.050 1.040 1.050 1.040 1.150 15,129,600 16,477,976 1.0891 1.050 1.040 1.050 1.040 1.150 15,129,600 1.0891 2.94%
2023-08-25 0 1.020 1.010 1.020 0.920 1.040 13,635,300 13,661,953 1.0020 1.020 1.010 1.020 0.920 1.040 13,635,300 1.0020 5.15%
2023-08-24 0 0.970 0.970 0.980 0.860 0.990 25,731,700 23,948,744 0.9307 0.970 0.970 0.980 0.860 0.990 25,731,700 0.9307 5.43%
2023-08-23 0 0.920 0.920 0.930 0.910 1.090 30,064,301 29,271,285 0.9736 0.920 0.920 0.930 0.910 1.090 30,064,301 0.9736 -15.60%
2023-08-22 0 1.090 1.080 1.090 1.030 1.090 9,413,664 9,974,009 1.0595 1.090 1.080 1.090 1.030 1.090 9,413,664 1.0595 4.81%
2023-08-21 0 1.040 1.030 1.040 1.020 1.090 9,263,300 9,783,362 1.0561 1.040 1.030 1.040 1.020 1.090 9,263,300 1.0561 -2.80%
2023-08-18 0 1.070 1.060 1.070 1.060 1.120 7,815,299 8,433,608 1.0791 1.070 1.060 1.070 1.060 1.120 7,815,299 1.0791 -0.93%
2023-08-17 0 1.080 1.070 1.080 1.050 1.120 11,452,900 12,370,248 1.0801 1.080 1.070 1.080 1.050 1.120 11,452,900 1.0801 -3.57%
2023-08-16 0 1.120 1.100 1.120 1.050 1.130 9,046,000 10,023,668 1.1081 1.120 1.100 1.120 1.050 1.130 9,046,000 1.1081 2.75%
2023-08-15 0 1.090 1.080 1.090 1.060 1.140 13,488,210 14,770,705 1.0951 1.090 1.080 1.090 1.060 1.140 13,488,210 1.0951 -1.80%
2023-08-14 0 1.110 1.100 1.110 1.090 1.160 14,866,490 16,516,037 1.1110 1.110 1.100 1.110 1.090 1.160 14,866,490 1.1110 -8.26%
2023-08-11 0 1.210 1.200 1.210 1.120 1.260 27,456,543 32,476,281 1.1828 1.210 1.200 1.210 1.120 1.260 27,456,543 1.1828 -2.42%
2023-08-10 0 1.240 1.230 1.240 1.210 1.330 13,844,658 17,229,205 1.2445 1.240 1.230 1.240 1.210 1.330 13,844,658 1.2445 -6.06%
2023-08-09 0 1.320 1.310 1.320 1.300 1.400 13,504,480 17,970,695 1.3307 1.320 1.310 1.320 1.300 1.400 13,504,480 1.3307 0.76%
2023-08-08 0 1.310 1.300 1.310 1.300 1.460 23,669,270 32,181,419 1.3596 1.310 1.300 1.310 1.300 1.460 23,669,270 1.3596 -10.27%
2023-08-07 0 1.460 1.450 1.460 1.420 1.530 20,872,865 30,750,158 1.4732 1.460 1.450 1.460 1.420 1.530 20,872,865 1.4732 -3.95%
2023-08-04 0 1.520 1.520 1.530 1.500 1.640 20,228,060 31,357,218 1.5502 1.520 1.520 1.530 1.500 1.640 20,228,060 1.5502 -0.65%
2023-08-03 0 1.530 1.530 1.540 1.460 1.610 18,309,122 28,302,098 1.5458 1.530 1.530 1.540 1.460 1.610 18,309,122 1.5458 0.00%
2023-08-02 0 1.530 1.530 1.540 1.490 1.700 22,976,000 36,115,212 1.5719 1.530 1.530 1.540 1.490 1.700 22,976,000 1.5719 1.32%
2023-08-01 0 1.510 1.510 1.520 1.490 1.650 21,849,000 33,871,500 1.5503 1.510 1.510 1.520 1.490 1.650 21,849,000 1.5503 -6.79%
2023-07-31 0 1.620 1.600 1.620 1.510 1.940 60,507,005 104,948,877 1.7345 1.620 1.600 1.620 1.510 1.940 60,507,005 1.7345 10.96%
2023-07-28 0 1.460 1.460 1.470 1.400 1.550 26,776,595 39,552,174 1.4771 1.460 1.460 1.470 1.400 1.550 26,776,595 1.4771 -1.35%
2023-07-27 0 1.480 1.480 1.490 1.210 1.570 42,702,400 60,630,236 1.4198 1.480 1.480 1.490 1.210 1.570 42,702,400 1.4198 20.33%
2023-07-26 0 1.230 1.230 1.240 1.160 1.280 16,733,472 20,813,672 1.2438 1.230 1.230 1.240 1.160 1.280 16,733,472 1.2438 4.24%
2023-07-25 0 1.180 1.160 1.180 1.060 1.180 17,993,200 20,578,360 1.1437 1.180 1.160 1.180 1.060 1.180 17,993,200 1.1437 14.56%
2023-07-24 0 1.030 1.020 1.030 1.020 1.130 8,998,400 9,558,556 1.0623 1.030 1.020 1.030 1.020 1.130 8,998,400 1.0623 -6.36%
2023-07-21 0 1.100 1.100 1.110 1.100 1.150 4,798,400 5,353,140 1.1156 1.100 1.100 1.110 1.100 1.150 4,798,400 1.1156 -0.90%
2023-07-20 0 1.110 1.100 1.110 1.100 1.150 8,212,060 9,244,968 1.1258 1.110 1.100 1.110 1.100 1.150 8,212,060 1.1258 0.91%
2023-07-19 0 1.100 1.090 1.100 1.020 1.110 7,928,356 8,542,283 1.0774 1.100 1.090 1.100 1.020 1.110 7,928,356 1.0774 2.80%
2023-07-18 0 1.070 1.060 1.070 1.050 1.180 14,228,535 15,368,435 1.0801 1.070 1.060 1.070 1.050 1.180 14,228,535 1.0801 -7.76%
2023-07-14 0 1.160 1.150 1.160 1.120 1.210 10,997,486 12,670,480 1.1521 1.160 1.150 1.160 1.120 1.210 10,997,486 1.1521 -5.69%
2023-07-13 0 1.230 1.210 1.230 1.200 1.250 5,704,865 6,976,991 1.2230 1.230 1.210 1.230 1.200 1.250 5,704,865 1.2230 2.50%
2023-07-12 0 1.200 1.190 1.200 1.180 1.220 2,235,517 2,677,526 1.1977 1.200 1.190 1.200 1.180 1.220 2,235,517 1.1977 -1.64%
2023-07-11 0 1.220 1.210 1.220 1.200 1.270 2,410,839 2,969,425 1.2317 1.220 1.210 1.220 1.200 1.270 2,410,839 1.2317 1.67%
2023-07-10 0 1.200 1.190 1.200 1.190 1.250 1,781,490 2,147,145 1.2053 1.200 1.190 1.200 1.190 1.250 1,781,490 1.2053 -1.64%
2023-07-07 0 1.220 1.220 1.230 1.210 1.250 2,114,964 2,584,205 1.2219 1.220 1.220 1.230 1.210 1.250 2,114,964 1.2219 -1.61%
2023-07-06 0 1.240 1.220 1.240 1.210 1.280 3,129,680 3,855,832 1.2320 1.240 1.220 1.240 1.210 1.280 3,129,680 1.2320 -3.12%
2023-07-05 0 1.280 1.270 1.280 1.270 1.360 2,371,680 3,087,892 1.3020 1.280 1.270 1.280 1.270 1.360 2,371,680 1.3020 -6.57%
2023-07-04 0 1.370 1.360 1.370 1.240 1.420 11,540,450 15,264,051 1.3227 1.370 1.360 1.370 1.240 1.420 11,540,450 1.3227 8.73%
2023-07-03 0 1.260 1.260 1.270 1.250 1.280 1,706,880 2,156,221 1.2633 1.260 1.260 1.270 1.250 1.280 1,706,880 1.2633 0.80%
2023-06-30 0 1.250 1.240 1.250 1.220 1.280 2,099,600 2,654,912 1.2645 1.250 1.240 1.250 1.220 1.280 2,099,600 1.2645 1.63%
2023-06-29 0 1.230 1.220 1.230 1.210 1.290 1,542,000 1,897,632 1.2306 1.230 1.220 1.230 1.210 1.290 1,542,000 1.2306 -2.38%
2023-06-28 0 1.260 1.260 1.290 1.260 1.300 3,415,603 4,374,931 1.2809 1.260 1.260 1.290 1.260 1.300 3,415,603 1.2809 -3.82%
2023-06-27 0 1.310 1.310 1.320 1.170 1.320 5,022,000 6,322,992 1.2591 1.310 1.310 1.320 1.170 1.320 5,022,000 1.2591 11.97%
2023-06-26 0 1.170 1.170 1.180 1.150 1.210 1,722,532 2,023,099 1.1745 1.170 1.170 1.180 1.150 1.210 1,722,532 1.1745 -0.85%
2023-06-23 0 1.180 1.180 1.190 1.150 1.210 2,333,997 2,727,605 1.1686 1.180 1.180 1.190 1.150 1.210 2,333,997 1.1686 -2.48%
2023-06-21 0 1.210 1.200 1.210 1.200 1.260 2,935,693 3,568,226 1.2155 1.210 1.200 1.210 1.200 1.260 2,935,693 1.2155 -3.20%
2023-06-20 0 1.250 1.240 1.250 1.230 1.330 3,238,534 4,107,758 1.2684 1.250 1.240 1.250 1.230 1.330 3,238,534 1.2684 -6.72%
2023-06-19 0 1.340 1.330 1.340 1.330 1.440 2,055,299 2,785,564 1.3553 1.340 1.330 1.340 1.330 1.440 2,055,299 1.3553 -6.29%
2023-06-16 0 1.430 1.390 1.430 1.340 1.430 9,120,871 12,727,036 1.3954 1.430 1.390 1.430 1.340 1.430 9,120,871 1.3954 4.38%
2023-06-15 0 1.370 1.360 1.370 1.320 1.390 1,922,083 2,607,853 1.3568 1.370 1.360 1.370 1.320 1.390 1,922,083 1.3568 3.79%
2023-06-14 0 1.320 1.300 1.320 1.300 1.370 1,560,480 2,079,136 1.3324 1.320 1.300 1.320 1.300 1.370 1,560,480 1.3324 -2.22%
2023-06-13 0 1.350 1.330 1.350 1.300 1.390 2,888,235 3,905,525 1.3522 1.350 1.330 1.350 1.300 1.390 2,888,235 1.3522 2.27%
2023-06-12 0 1.320 1.320 1.330 1.300 1.370 2,389,956 3,160,014 1.3222 1.320 1.320 1.330 1.300 1.370 2,389,956 1.3222 -5.04%
2023-06-09 0 1.390 1.370 1.390 1.360 1.410 2,248,889 3,102,992 1.3798 1.390 1.370 1.390 1.360 1.410 2,248,889 1.3798 0.00%
2023-06-08 0 1.390 1.390 1.400 1.270 1.400 6,341,090 8,572,610 1.3519 1.390 1.390 1.400 1.270 1.400 6,341,090 1.3519 6.92%
2023-06-07 0 1.300 1.290 1.300 1.290 1.350 3,553,336 4,675,392 1.3158 1.300 1.290 1.300 1.290 1.350 3,553,336 1.3158 0.00%
2023-06-06 0 1.300 1.290 1.300 1.290 1.370 8,172,400 10,907,240 1.3346 1.300 1.290 1.300 1.290 1.370 8,172,400 1.3346 0.78%
2023-06-05 0 1.290 1.270 1.290 1.250 1.290 1,238,487 1,571,734 1.2691 1.290 1.270 1.290 1.250 1.290 1,238,487 1.2691 0.78%
2023-06-02 0 1.280 1.270 1.290 1.170 1.300 7,749,300 9,684,179 1.2497 1.280 1.270 1.290 1.170 1.300 7,749,300 1.2497 8.47%
2023-06-01 0 1.180 1.170 1.180 1.150 1.200 2,105,295 2,461,749 1.1693 1.180 1.170 1.180 1.150 1.200 2,105,295 1.1693 0.85%
2023-05-31 0 1.170 1.170 1.180 1.140 1.210 3,334,890 3,890,500 1.1666 1.170 1.170 1.180 1.140 1.210 3,334,890 1.1666 -3.31%
2023-05-30 0 1.210 1.210 1.230 1.150 1.250 2,420,244 2,875,421 1.1881 1.210 1.210 1.230 1.150 1.250 2,420,244 1.1881 0.83%
2023-05-29 0 1.200 1.180 1.200 1.170 1.210 3,972,251 4,733,619 1.1917 1.200 1.180 1.200 1.170 1.210 3,972,251 1.1917 0.00%
2023-05-25 0 1.200 1.190 1.200 1.190 1.250 6,322,590 7,627,422 1.2064 1.200 1.190 1.200 1.190 1.250 6,322,590 1.2064 -3.23%
2023-05-24 0 1.240 1.240 1.250 1.210 1.270 5,131,680 6,317,368 1.2311 1.240 1.240 1.250 1.210 1.270 5,131,680 1.2311 -3.12%
2023-05-23 0 1.280 1.280 1.290 1.270 1.360 2,334,080 3,020,760 1.2942 1.280 1.280 1.290 1.270 1.360 2,334,080 1.2942 -3.76%
2023-05-22 0 1.330 1.320 1.330 1.300 1.360 1,062,880 1,420,636 1.3366 1.330 1.320 1.330 1.300 1.360 1,062,880 1.3366 -1.48%
2023-05-19 0 1.350 1.340 1.350 1.300 1.370 3,570,800 4,800,060 1.3443 1.350 1.340 1.350 1.300 1.370 3,570,800 1.3443 0.00%
2023-05-18 0 1.350 1.340 1.350 1.320 1.390 4,053,680 5,524,363 1.3628 1.350 1.340 1.350 1.320 1.390 4,053,680 1.3628 1.50%
2023-05-17 0 1.330 1.320 1.330 1.310 1.370 2,600,800 3,483,990 1.3396 1.330 1.320 1.330 1.310 1.370 2,600,800 1.3396 -2.92%
2023-05-16 0 1.370 1.360 1.370 1.350 1.410 2,348,880 3,228,136 1.3743 1.370 1.360 1.370 1.350 1.410 2,348,880 1.3743 -2.14%
2023-05-15 0 1.400 1.390 1.400 1.370 1.430 2,483,180 3,458,527 1.3928 1.400 1.390 1.400 1.370 1.430 2,483,180 1.3928 -3.45%
2023-05-12 0 1.450 1.440 1.450 1.430 1.460 1,289,200 1,860,745 1.4433 1.450 1.440 1.450 1.430 1.460 1,289,200 1.4433 0.69%
2023-05-11 0 1.440 1.440 1.450 1.440 1.490 2,191,531 3,201,118 1.4607 1.440 1.440 1.450 1.440 1.490 2,191,531 1.4607 -2.04%
2023-05-10 0 1.470 1.470 1.480 1.470 1.550 2,381,792 3,550,287 1.4906 1.470 1.470 1.480 1.470 1.550 2,381,792 1.4906 -5.16%
2023-05-09 0 1.550 1.520 1.550 1.510 1.600 4,096,800 6,345,936 1.5490 1.550 1.520 1.550 1.510 1.600 4,096,800 1.5490 4.73%
2023-05-08 0 1.480 1.480 1.500 1.470 1.520 5,931,129 8,881,514 1.4974 1.480 1.480 1.500 1.470 1.520 5,931,129 1.4974 -1.33%
2023-05-05 0 1.500 1.490 1.500 1.490 1.560 6,553,120 9,984,300 1.5236 1.500 1.490 1.500 1.490 1.560 6,553,120 1.5236 0.00%
2023-05-04 0 1.500 1.500 1.510 1.450 1.510 2,556,800 3,837,920 1.5011 1.500 1.500 1.510 1.450 1.510 2,556,800 1.5011 4.17%
2023-05-03 0 1.440 1.430 1.440 1.420 1.480 2,193,270 3,174,346 1.4473 1.440 1.430 1.440 1.420 1.480 2,193,270 1.4473 -4.64%
2023-05-02 0 1.510 1.490 1.510 1.470 1.550 1,388,870 2,080,493 1.4980 1.510 1.490 1.510 1.470 1.550 1,388,870 1.4980 -2.58%
2023-04-28 0 1.550 1.550 1.560 1.530 1.570 2,183,600 3,397,192 1.5558 1.550 1.550 1.560 1.530 1.570 2,183,600 1.5558 0.00%
2023-04-27 0 1.550 1.530 1.550 1.510 1.560 1,576,480 2,409,306 1.5283 1.550 1.530 1.550 1.510 1.560 1,576,480 1.5283 -0.64%
2023-04-26 0 1.560 1.550 1.560 1.520 1.580 1,584,988 2,468,937 1.5577 1.560 1.550 1.560 1.520 1.580 1,584,988 1.5577 1.30%
2023-04-25 0 1.540 1.540 1.550 1.520 1.560 2,209,304 3,406,733 1.5420 1.540 1.540 1.550 1.520 1.560 2,209,304 1.5420 -1.28%
2023-04-24 0 1.560 1.550 1.560 1.540 1.610 2,852,917 4,498,615 1.5768 1.560 1.550 1.560 1.540 1.610 2,852,917 1.5768 -2.50%
2023-04-21 0 1.600 1.600 1.610 1.600 1.660 2,478,800 4,021,708 1.6224 1.600 1.600 1.610 1.600 1.660 2,478,800 1.6224 -1.23%
2023-04-20 0 1.620 1.620 1.630 1.620 1.660 2,349,265 3,856,915 1.6418 1.620 1.620 1.630 1.620 1.660 2,349,265 1.6418 -2.99%
2023-04-19 0 1.670 1.660 1.670 1.660 1.730 2,604,080 4,367,894 1.6773 1.670 1.660 1.670 1.660 1.730 2,604,080 1.6773 -3.47%
2023-04-18 0 1.730 1.720 1.730 1.710 1.780 2,293,255 4,001,715 1.7450 1.730 1.720 1.730 1.710 1.780 2,293,255 1.7450 -1.14%
2023-04-17 0 1.750 1.720 1.750 1.710 1.750 3,749,600 6,487,683 1.7302 1.750 1.720 1.750 1.710 1.750 3,749,600 1.7302 0.57%
2023-04-14 0 1.740 1.720 1.740 1.710 1.760 1,767,688 3,057,716 1.7298 1.740 1.720 1.740 1.710 1.760 1,767,688 1.7298 0.00%
2023-04-13 0 1.740 1.730 1.740 1.630 1.750 4,254,270 7,302,472 1.7165 1.740 1.730 1.740 1.630 1.750 4,254,270 1.7165 -2.25%
2023-04-12 0 1.780 1.770 1.780 1.720 1.800 6,935,602 12,248,407 1.7660 1.780 1.770 1.780 1.720 1.800 6,935,602 1.7660 2.89%
2023-04-11 0 1.730 1.720 1.730 1.620 1.750 7,498,400 12,915,164 1.7224 1.730 1.720 1.730 1.620 1.750 7,498,400 1.7224 8.12%
2023-04-06 0 1.600 1.600 1.610 1.570 1.640 2,865,280 4,587,897 1.6012 1.600 1.600 1.610 1.570 1.640 2,865,280 1.6012 -2.44%
2023-04-04 0 1.640 1.640 1.650 1.630 1.700 4,415,770 7,322,887 1.6583 1.640 1.640 1.650 1.630 1.700 4,415,770 1.6583 -5.20%
2023-04-03 0 1.730 1.700 1.730 1.670 1.760 4,987,494 8,554,832 1.7153 1.730 1.700 1.730 1.670 1.760 4,987,494 1.7153 2.37%
2023-03-31 0 1.690 1.690 1.710 1.680 1.800 3,767,600 6,495,912 1.7242 1.690 1.690 1.710 1.680 1.800 3,767,600 1.7242 -5.59%
2023-03-30 0 1.790 1.780 1.790 1.690 1.820 4,590,800 8,072,284 1.7584 1.790 1.780 1.790 1.690 1.820 4,590,800 1.7584 2.87%
2023-03-29 0 1.740 1.710 1.740 1.680 1.750 1,757,600 3,017,947 1.7171 1.740 1.710 1.740 1.680 1.750 1,757,600 1.7171 0.58%
2023-03-28 0 1.730 1.720 1.730 1.700 1.740 1,738,000 2,983,640 1.7167 1.730 1.720 1.730 1.700 1.740 1,738,000 1.7167 1.76%
2023-03-27 0 1.700 1.700 1.710 1.680 1.780 4,081,600 7,016,148 1.7190 1.700 1.700 1.710 1.680 1.780 4,081,600 1.7190 -5.03%
2023-03-24 0 1.790 1.780 1.800 1.780 1.840 2,538,400 4,546,844 1.7912 1.790 1.780 1.800 1.780 1.840 2,538,400 1.7912 -2.72%
2023-03-23 0 1.840 1.840 1.860 1.810 1.880 3,332,450 6,136,432 1.8414 1.840 1.840 1.860 1.810 1.880 3,332,450 1.8414 -2.65%
2023-03-22 0 1.890 1.860 1.890 1.850 1.920 2,802,800 5,255,228 1.8750 1.890 1.860 1.890 1.850 1.920 2,802,800 1.8750 2.72%
2023-03-21 0 1.840 1.840 1.860 1.830 1.910 1,832,000 3,407,516 1.8600 1.840 1.840 1.860 1.830 1.910 1,832,000 1.8600 -1.60%
2023-03-20 0 1.870 1.860 1.870 1.850 1.900 2,407,200 4,481,036 1.8615 1.870 1.860 1.870 1.850 1.900 2,407,200 1.8615 -2.09%
2023-03-17 0 1.910 1.900 1.910 1.850 1.920 5,415,040 10,290,305 1.9003 1.910 1.900 1.910 1.850 1.920 5,415,040 1.9003 3.24%
2023-03-16 0 1.850 1.830 1.850 1.760 1.870 1,672,260 3,065,263 1.8330 1.850 1.830 1.850 1.760 1.870 1,672,260 1.8330 1.09%
2023-03-15 0 1.830 1.810 1.830 1.780 1.870 3,068,761 5,618,000 1.8307 1.830 1.810 1.830 1.780 1.870 3,068,761 1.8307 5.17%
2023-03-14 0 1.740 1.740 1.750 1.740 1.860 8,164,400 14,506,780 1.7768 1.740 1.740 1.750 1.740 1.860 8,164,400 1.7768 -5.43%
2023-03-13 0 1.840 1.830 1.840 1.810 1.880 4,800,440 8,859,166 1.8455 1.840 1.830 1.840 1.810 1.880 4,800,440 1.8455 -2.13%
2023-03-10 0 1.880 1.880 1.890 1.840 1.940 5,348,969 9,999,979 1.8695 1.880 1.880 1.890 1.840 1.940 5,348,969 1.8695 -1.57%
2023-03-09 0 1.910 1.910 1.920 1.900 1.990 2,379,600 4,615,436 1.9396 1.910 1.910 1.920 1.900 1.990 2,379,600 1.9396 -2.55%
2023-03-08 0 1.960 1.940 1.960 1.930 1.980 3,564,000 6,943,319 1.9482 1.960 1.940 1.960 1.930 1.980 3,564,000 1.9482 -1.01%
2023-03-07 0 1.980 1.970 1.980 1.950 2.030 4,581,600 9,076,600 1.9811 1.980 1.970 1.980 1.950 2.030 4,581,600 1.9811 -1.00%
2023-03-06 0 2.000 1.990 2.000 1.960 2.030 2,570,800 5,097,288 1.9828 2.000 1.990 2.000 1.960 2.030 2,570,800 1.9828 -0.99%
2023-03-03 0 2.020 2.010 2.020 2.000 2.040 2,590,000 5,230,372 2.0194 2.020 2.010 2.020 2.000 2.040 2,590,000 2.0194 0.50%
2023-03-02 0 2.010 2.000 2.010 1.990 2.050 3,584,538 7,231,449 2.0174 2.010 2.000 2.010 1.990 2.050 3,584,538 2.0174 -1.47%
2023-03-01 0 2.040 2.030 2.040 1.930 2.040 6,468,743 12,955,670 2.0028 2.040 2.030 2.040 1.930 2.040 6,468,743 2.0028 5.70%
2023-02-28 0 1.930 1.920 1.930 1.880 2.050 11,886,800 23,144,819 1.9471 1.930 1.920 1.930 1.880 2.050 11,886,800 1.9471 -3.98%
2023-02-27 0 2.010 2.010 2.020 2.000 2.060 3,255,800 6,593,670 2.0252 2.010 2.010 2.020 2.000 2.060 3,255,800 2.0252 -1.47%
2023-02-24 0 2.040 2.040 2.050 2.010 2.100 4,572,000 9,315,315 2.0375 2.040 2.040 2.050 2.010 2.100 4,572,000 2.0375 -0.97%
2023-02-23 0 2.060 2.060 2.070 2.050 2.120 4,543,600 9,485,600 2.0877 2.060 2.060 2.070 2.050 2.120 4,543,600 2.0877 -0.48%
2023-02-22 0 2.070 2.050 2.070 2.020 2.100 3,893,600 8,048,652 2.0671 2.070 2.050 2.070 2.020 2.100 3,893,600 2.0671 0.49%
2023-02-21 0 2.060 2.040 2.060 2.040 2.160 12,689,600 26,502,528 2.0885 2.060 2.040 2.060 2.040 2.160 12,689,600 2.0885 1.48%
2023-02-20 0 2.030 2.020 2.050 1.960 2.050 2,999,600 6,042,288 2.0144 2.030 2.020 2.050 1.960 2.050 2,999,600 2.0144 3.05%
2023-02-17 0 1.970 1.970 1.980 1.970 2.050 2,126,800 4,244,964 1.9959 1.970 1.970 1.980 1.970 2.050 2,126,800 1.9959 -2.48%
2023-02-16 0 2.020 2.010 2.020 2.010 2.090 3,162,350 6,472,132 2.0466 2.020 2.010 2.020 2.010 2.090 3,162,350 2.0466 -0.49%
2023-02-15 0 2.030 2.010 2.030 2.010 2.130 4,671,026 9,525,457 2.0393 2.030 2.010 2.030 2.010 2.130 4,671,026 2.0393 -4.25%
2023-02-14 0 2.120 2.100 2.120 2.090 2.180 6,553,493 13,975,977 2.1326 2.120 2.100 2.120 2.090 2.180 6,553,493 2.1326 0.47%
2023-02-13 0 2.110 2.100 2.110 1.960 2.110 4,788,800 9,832,192 2.0532 2.110 2.100 2.110 1.960 2.110 4,788,800 2.0532 3.94%
2023-02-10 0 2.030 2.030 2.040 1.980 2.050 5,294,033 10,671,373 2.0157 2.030 2.030 2.040 1.980 2.050 5,294,033 2.0157 -0.98%
2023-02-09 0 2.050 2.050 2.060 2.010 2.070 4,216,000 8,586,054 2.0365 2.050 2.050 2.060 2.010 2.070 4,216,000 2.0365 0.99%
2023-02-08 0 2.030 2.010 2.030 2.010 2.060 3,948,800 8,001,866 2.0264 2.030 2.010 2.030 2.010 2.060 3,948,800 2.0264 0.00%
2023-02-07 0 2.030 2.020 2.030 2.030 2.110 3,843,600 7,929,708 2.0631 2.030 2.020 2.030 2.030 2.110 3,843,600 2.0631 0.00%
2023-02-06 0 2.030 2.030 2.040 2.020 2.110 4,198,800 8,609,348 2.0504 2.030 2.030 2.040 2.020 2.110 4,198,800 2.0504 -4.69%
2023-02-03 0 2.130 2.110 2.130 2.070 2.190 4,659,600 9,761,904 2.0950 2.130 2.110 2.130 2.070 2.190 4,659,600 2.0950 -0.93%
2023-02-02 0 2.150 2.140 2.150 2.130 2.220 4,525,200 9,805,828 2.1669 2.150 2.140 2.150 2.130 2.220 4,525,200 2.1669 -2.27%
2023-02-01 0 2.200 2.190 2.200 2.120 2.220 4,690,000 10,190,576 2.1728 2.200 2.190 2.200 2.120 2.220 4,690,000 2.1728 2.33%
2023-01-31 0 2.150 2.140 2.150 2.100 2.230 6,057,529 13,053,015 2.1548 2.150 2.140 2.150 2.100 2.230 6,057,529 2.1548 -0.46%
2023-01-30 0 2.160 2.150 2.160 2.140 2.230 6,056,400 13,138,372 2.1693 2.160 2.150 2.160 2.140 2.230 6,056,400 2.1693 -4.00%
2023-01-27 0 2.250 2.240 2.250 2.170 2.280 4,554,614 10,203,512 2.2403 2.250 2.240 2.250 2.170 2.280 4,554,614 2.2403 1.81%
2023-01-26 0 2.210 2.200 2.210 2.110 2.270 7,555,870 16,760,407 2.2182 2.210 2.200 2.210 2.110 2.270 7,555,870 2.2182 5.24%
2023-01-20 0 2.100 2.100 2.110 2.000 2.130 3,393,600 7,078,408 2.0858 2.100 2.100 2.110 2.000 2.130 3,393,600 2.0858 3.45%
2023-01-19 0 2.030 2.030 2.040 1.970 2.050 1,821,201 3,672,166 2.0163 2.030 2.030 2.040 1.970 2.050 1,821,201 2.0163 2.01%
2023-01-18 0 1.990 1.990 2.000 1.980 2.060 4,830,716 9,712,075 2.0105 1.990 1.990 2.000 1.980 2.060 4,830,716 2.0105 -1.49%
2023-01-17 0 2.020 2.000 2.020 1.960 2.020 3,478,938 6,943,093 1.9958 2.020 2.000 2.020 1.960 2.020 3,478,938 1.9958 1.51%
2023-01-16 0 1.990 1.980 1.990 1.950 2.080 3,588,455 7,197,223 2.0057 1.990 1.980 1.990 1.950 2.080 3,588,455 2.0057 -1.49%
2023-01-13 0 2.020 2.010 2.020 1.930 2.020 3,985,276 7,937,591 1.9917 2.020 2.010 2.020 1.930 2.020 3,985,276 1.9917 3.06%
2023-01-12 0 1.960 1.960 1.970 1.930 2.030 7,998,478 15,684,644 1.9610 1.960 1.960 1.970 1.930 2.030 7,998,478 1.9610 -2.00%
2023-01-11 0 2.000 2.000 2.010 2.000 2.130 9,138,737 18,844,954 2.0621 2.000 2.000 2.010 2.000 2.130 9,138,737 2.0621 -3.38%
2023-01-10 0 2.070 2.060 2.070 2.040 2.150 7,538,850 15,733,658 2.0870 2.070 2.060 2.070 2.040 2.150 7,538,850 2.0870 -1.90%
2023-01-09 0 2.110 2.100 2.110 2.080 2.210 9,555,218 20,226,176 2.1168 2.110 2.100 2.110 2.080 2.210 9,555,218 2.1168 -1.86%
2023-01-06 0 2.150 2.140 2.150 2.120 2.260 11,236,800 24,520,824 2.1822 2.150 2.140 2.150 2.120 2.260 11,236,800 2.1822 0.47%
2023-01-05 0 2.140 2.140 2.150 2.030 2.160 14,166,605 29,891,794 2.1100 2.140 2.140 2.150 2.030 2.160 14,166,605 2.1100 2.88%
2023-01-04 0 2.080 2.070 2.080 1.920 2.090 14,338,781 29,206,751 2.0369 2.080 2.070 2.080 1.920 2.090 14,338,781 2.0369 8.90%
2023-01-03 0 1.910 1.910 1.930 1.830 1.950 4,117,600 7,807,554 1.8961 1.910 1.910 1.930 1.830 1.950 4,117,600 1.8961 0.53%
2022-12-30 0 1.900 1.900 1.910 1.840 1.930 3,352,800 6,298,199 1.8785 1.900 1.900 1.910 1.840 1.930 3,352,800 1.8785 3.26%
2022-12-29 0 1.840 1.840 1.850 1.810 1.920 9,437,300 17,334,595 1.8368 1.840 1.840 1.850 1.810 1.920 9,437,300 1.8368 -4.17%
2022-12-28 0 1.920 1.910 1.920 1.900 1.980 5,998,897 11,574,805 1.9295 1.920 1.910 1.920 1.900 1.980 5,998,897 1.9295 -1.03%
2022-12-23 0 1.940 1.940 1.950 1.890 1.960 3,271,700 6,317,875 1.9311 1.940 1.940 1.950 1.890 1.960 3,271,700 1.9311 0.52%
2022-12-22 0 1.930 1.930 1.940 1.910 2.030 8,896,400 17,412,922 1.9573 1.930 1.930 1.940 1.910 2.030 8,896,400 1.9573 0.52%
2022-12-21 0 1.920 1.920 1.930 1.880 1.980 7,635,853 14,598,511 1.9118 1.920 1.920 1.930 1.880 1.980 7,635,853 1.9118 -0.52%
2022-12-20 0 1.930 1.920 1.930 1.910 2.060 18,003,359 35,632,605 1.9792 1.930 1.920 1.930 1.910 2.060 18,003,359 1.9792 -9.39%
2022-12-19 0 2.130 2.110 2.130 2.050 2.210 16,096,940 33,880,104 2.1048 2.130 2.110 2.130 2.050 2.210 16,096,940 2.1048 -3.18%
2022-12-16 0 2.200 2.200 2.230 2.100 2.270 28,417,200 62,440,884 2.1973 2.200 2.200 2.230 2.100 2.270 28,417,200 2.1973 4.76%
2022-12-15 0 2.100 2.090 2.100 1.990 2.170 14,115,292 29,270,324 2.0737 2.100 2.090 2.100 1.990 2.170 14,115,292 2.0737 -1.41%
2022-12-14 0 2.130 2.120 2.130 2.110 2.260 21,595,800 46,768,232 2.1656 2.130 2.120 2.130 2.110 2.260 21,595,800 2.1656 -0.93%
2022-12-13 0 2.150 2.150 2.160 2.050 2.270 87,316,575 187,612,033 2.1486 2.150 2.150 2.160 2.050 2.270 87,316,575 2.1486 -11.52%
2022-12-12 0 2.430 2.430 2.440 2.400 2.670 49,524,962 126,206,463 2.5483 2.430 2.430 2.440 2.400 2.670 49,524,962 2.5483 -3.57%
2022-12-09 0 2.520 2.520 2.530 2.150 2.540 65,206,000 156,416,513 2.3988 2.520 2.520 2.530 2.150 2.540 65,206,000 2.3988 18.87%
2022-12-08 0 2.120 2.100 2.120 2.010 2.150 15,484,400 32,233,274 2.0817 2.120 2.100 2.120 2.010 2.150 15,484,400 2.0817 6.53%
2022-12-07 0 1.990 1.980 1.990 1.980 2.210 26,527,232 55,557,242 2.0943 1.990 1.980 1.990 1.980 2.210 26,527,232 2.0943 -11.56%
2022-12-06 0 2.250 2.240 2.250 2.010 2.320 29,193,483 64,001,247 2.1923 2.250 2.240 2.250 2.010 2.320 29,193,483 2.1923 7.66%
2022-12-05 0 2.090 2.080 2.090 1.890 2.100 24,253,254 48,571,344 2.0027 2.090 2.080 2.090 1.890 2.100 24,253,254 2.0027 12.97%
2022-12-02 0 1.850 1.850 1.860 1.810 1.930 10,707,754 19,857,943 1.8545 1.850 1.850 1.860 1.810 1.930 10,707,754 1.8545 -3.14%
2022-12-01 0 1.910 1.910 1.930 1.890 2.080 14,888,000 29,497,686 1.9813 1.910 1.910 1.930 1.890 2.080 14,888,000 1.9813 -2.05%
2022-11-30 0 1.950 1.930 1.950 1.880 2.120 26,338,500 52,072,438 1.9770 1.950 1.930 1.950 1.880 2.120 26,338,500 1.9770 -3.94%
2022-11-29 0 2.030 2.020 2.030 1.950 2.140 46,852,000 96,029,143 2.0496 2.030 2.020 2.030 1.950 2.140 46,852,000 2.0496 12.78%
2022-11-28 0 1.800 1.770 1.800 1.750 1.880 13,597,488 24,358,582 1.7914 1.800 1.770 1.800 1.750 1.880 13,597,488 1.7914 -6.74%
2022-11-25 0 1.930 1.920 1.930 1.830 2.010 13,015,200 24,877,144 1.9114 1.930 1.920 1.930 1.830 2.010 13,015,200 1.9114 0.00%
2022-11-24 0 1.930 1.920 1.930 1.760 1.930 18,329,200 33,732,058 1.8403 1.930 1.920 1.930 1.760 1.930 18,329,200 1.8403 10.29%
2022-11-23 0 1.750 1.720 1.750 1.680 1.820 10,807,700 18,715,507 1.7317 1.750 1.720 1.750 1.680 1.820 10,807,700 1.7317 -1.69%
2022-11-22 0 1.780 1.770 1.780 1.720 2.030 18,250,500 34,096,496 1.8682 1.780 1.770 1.780 1.720 2.030 18,250,500 1.8682 -7.77%
2022-11-21 0 1.930 1.910 1.930 1.820 1.950 7,994,639 15,095,538 1.8882 1.930 1.910 1.930 1.820 1.950 7,994,639 1.8882 0.00%
2022-11-18 0 1.930 1.920 1.930 1.910 2.070 11,411,863 22,600,280 1.9804 1.930 1.920 1.930 1.910 2.070 11,411,863 1.9804 -3.50%
2022-11-17 0 2.000 1.990 2.000 1.920 2.070 19,200,900 38,625,247 2.0116 2.000 1.990 2.000 1.920 2.070 19,200,900 2.0116 -0.99%
2022-11-16 0 2.020 2.020 2.030 1.930 2.200 21,277,590 43,609,442 2.0495 2.020 2.020 2.030 1.930 2.200 21,277,590 2.0495 -7.76%
2022-11-15 0 2.190 2.190 2.200 1.900 2.280 63,709,395 133,799,711 2.1002 2.190 2.190 2.200 1.900 2.280 63,709,395 2.1002 8.96%
2022-11-14 0 2.010 2.000 2.010 1.640 2.090 109,212,800 210,901,676 1.9311 2.010 2.000 2.010 1.640 2.090 109,212,800 1.9311 35.81%
2022-11-11 0 1.480 1.470 1.480 1.320 1.510 51,814,325 73,935,384 1.4269 1.480 1.470 1.480 1.320 1.510 51,814,325 1.4269 17.46%
2022-11-10 0 1.260 1.260 1.270 1.250 1.350 15,154,882 19,624,710 1.2949 1.260 1.260 1.270 1.250 1.350 15,154,882 1.2949 -7.35%
2022-11-09 0 1.360 1.350 1.360 1.220 1.410 21,802,070 29,290,242 1.3435 1.360 1.350 1.360 1.220 1.410 21,802,070 1.3435 12.40%
2022-11-08 0 1.210 1.190 1.210 1.190 1.270 5,125,750 6,241,864 1.2177 1.210 1.190 1.210 1.190 1.270 5,125,750 1.2177 -3.20%
2022-11-07 0 1.250 1.240 1.250 1.150 1.260 10,843,900 13,186,095 1.2160 1.250 1.240 1.250 1.150 1.260 10,843,900 1.2160 9.65%
2022-11-04 0 1.140 1.140 1.150 1.060 1.170 7,065,200 8,027,464 1.1362 1.140 1.140 1.150 1.060 1.170 7,065,200 1.1362 6.54%
2022-11-03 0 1.070 1.070 1.080 1.060 1.130 4,295,390 4,702,711 1.0948 1.070 1.070 1.080 1.060 1.130 4,295,390 1.0948 -2.73%
2022-11-02 0 1.100 1.100 1.110 1.030 1.120 7,356,600 8,035,028 1.0922 1.100 1.100 1.110 1.030 1.120 7,356,600 1.0922 0.00%
2022-11-01 0 1.100 1.090 1.100 1.060 1.120 5,179,591 5,607,570 1.0826 1.100 1.090 1.100 1.060 1.120 5,179,591 1.0826 2.80%
2022-10-31 0 1.070 1.060 1.070 1.050 1.150 9,668,000 10,553,584 1.0916 1.070 1.060 1.070 1.050 1.150 9,668,000 1.0916 -6.14%
2022-10-28 0 1.140 1.130 1.140 1.120 1.220 5,148,400 5,955,716 1.1568 1.140 1.130 1.140 1.120 1.220 5,148,400 1.1568 -4.20%
2022-10-27 0 1.190 1.180 1.190 1.180 1.250 4,796,150 5,859,619 1.2217 1.190 1.180 1.190 1.180 1.250 4,796,150 1.2217 0.85%
2022-10-26 0 1.180 1.180 1.190 1.160 1.230 5,765,659 6,842,561 1.1868 1.180 1.180 1.190 1.160 1.230 5,765,659 1.1868 1.72%
2022-10-25 0 1.160 1.150 1.160 1.130 1.200 5,937,200 6,920,580 1.1656 1.160 1.150 1.160 1.130 1.200 5,937,200 1.1656 -2.52%
2022-10-24 0 1.190 1.190 1.200 1.160 1.260 7,359,560 8,720,666 1.1849 1.190 1.190 1.200 1.160 1.260 7,359,560 1.1849 -3.25%
2022-10-21 0 1.230 1.220 1.230 1.200 1.250 3,398,200 4,174,428 1.2284 1.230 1.220 1.230 1.200 1.250 3,398,200 1.2284 2.50%
2022-10-20 0 1.200 1.190 1.200 1.200 1.250 8,650,957 10,518,590 1.2159 1.200 1.190 1.200 1.200 1.250 8,650,957 1.2159 -2.44%
2022-10-19 0 1.230 1.230 1.240 1.230 1.330 5,489,586 6,969,063 1.2695 1.230 1.230 1.240 1.230 1.330 5,489,586 1.2695 -3.91%
2022-10-18 0 1.280 1.280 1.290 1.240 1.290 2,477,750 3,123,927 1.2608 1.280 1.280 1.290 1.240 1.290 2,477,750 1.2608 0.79%
2022-10-17 0 1.270 1.270 1.280 1.230 1.280 3,140,400 3,930,236 1.2515 1.270 1.270 1.280 1.230 1.280 3,140,400 1.2515 0.79%
2022-10-14 0 1.260 1.260 1.270 1.220 1.290 4,627,730 5,842,218 1.2624 1.260 1.260 1.270 1.220 1.290 4,627,730 1.2624 4.13%
2022-10-13 0 1.210 1.210 1.220 1.210 1.270 4,407,316 5,409,131 1.2273 1.210 1.210 1.220 1.210 1.270 4,407,316 1.2273 -2.42%
2022-10-12 0 1.240 1.240 1.250 1.230 1.350 8,289,264 10,452,693 1.2610 1.240 1.240 1.250 1.230 1.350 8,289,264 1.2610 -4.62%
2022-10-11 0 1.300 1.300 1.310 1.290 1.340 4,713,465 6,195,525 1.3144 1.300 1.300 1.310 1.290 1.340 4,713,465 1.3144 -2.26%
2022-10-10 0 1.330 1.330 1.340 1.320 1.400 6,245,735 8,481,266 1.3579 1.330 1.330 1.340 1.320 1.400 6,245,735 1.3579 -5.67%
2022-10-07 0 1.410 1.390 1.410 1.350 1.430 2,718,211 3,756,511 1.3820 1.410 1.390 1.410 1.350 1.430 2,718,211 1.3820 0.71%
2022-10-06 0 1.400 1.400 1.410 1.360 1.460 1,250,530 1,756,930 1.4049 1.400 1.400 1.410 1.360 1.460 1,250,530 1.4049 -1.41%
2022-10-05 0 1.420 1.410 1.420 1.310 1.430 5,743,860 8,030,122 1.3980 1.420 1.410 1.420 1.310 1.430 5,743,860 1.3980 2.16%
2022-10-03 0 1.390 1.390 1.410 1.340 1.420 13,910,072 18,778,802 1.3500 1.390 1.390 1.410 1.340 1.420 13,910,072 1.3500 4.51%
2022-09-30 0 1.330 1.320 1.330 1.240 1.420 42,890,148 57,594,185 1.3428 1.330 1.320 1.330 1.240 1.420 42,890,148 1.3428 8.13%
2022-09-29 0 1.230 1.230 1.240 1.160 1.310 9,843,411 11,830,178 1.2018 1.230 1.230 1.240 1.160 1.310 9,843,411 1.2018 -2.38%
2022-09-28 0 1.260 1.260 1.270 1.230 1.390 11,229,762 14,637,905 1.3035 1.260 1.260 1.270 1.230 1.390 11,229,762 1.3035 -10.00%
2022-09-27 0 1.400 1.400 1.410 1.360 1.430 6,610,800 9,200,652 1.3918 1.400 1.400 1.410 1.360 1.430 6,610,800 1.3918 -2.10%
2022-09-26 0 1.430 1.420 1.430 1.410 1.500 6,895,204 9,982,323 1.4477 1.430 1.420 1.430 1.410 1.500 6,895,204 1.4477 -0.69%
2022-09-23 0 1.440 1.440 1.450 1.430 1.490 3,766,700 5,501,898 1.4607 1.440 1.440 1.450 1.430 1.490 3,766,700 1.4607 -2.04%
2022-09-22 0 1.470 1.460 1.470 1.440 1.490 4,150,269 6,069,755 1.4625 1.470 1.460 1.470 1.440 1.490 4,150,269 1.4625 -2.65%
2022-09-21 0 1.510 1.490 1.510 1.480 1.530 3,651,205 5,484,715 1.5022 1.510 1.490 1.510 1.480 1.530 3,651,205 1.5022 -1.31%
2022-09-20 0 1.530 1.520 1.530 1.510 1.580 5,193,520 7,935,680 1.5280 1.530 1.520 1.530 1.510 1.580 5,193,520 1.5280 -0.65%
2022-09-19 0 1.540 1.530 1.540 1.510 1.640 18,854,176 29,825,734 1.5819 1.540 1.530 1.540 1.510 1.640 18,854,176 1.5819 -6.67%
2022-09-16 0 1.650 1.650 1.670 1.620 1.720 30,668,049 50,770,865 1.6555 1.650 1.650 1.670 1.620 1.720 30,668,049 1.6555 0.61%
2022-09-15 0 1.640 1.640 1.660 1.520 1.700 22,378,037 36,950,085 1.6512 1.640 1.640 1.660 1.520 1.700 22,378,037 1.6512 8.61%
2022-09-14 0 1.510 1.510 1.540 1.510 1.550 6,831,741 10,398,677 1.5221 1.510 1.510 1.540 1.510 1.550 6,831,741 1.5221 -5.03%
2022-09-13 0 1.590 1.580 1.590 1.540 1.600 4,522,397 7,101,254 1.5702 1.590 1.580 1.590 1.540 1.600 4,522,397 1.5702 1.27%
2022-09-09 0 1.570 1.560 1.570 1.450 1.590 12,221,254 18,974,538 1.5526 1.570 1.560 1.570 1.450 1.590 12,221,254 1.5526 7.53%
2022-09-08 0 1.460 1.450 1.460 1.450 1.510 3,755,200 5,530,411 1.4727 1.460 1.450 1.460 1.450 1.510 3,755,200 1.4727 -2.67%
2022-09-07 0 1.500 1.480 1.500 1.460 1.500 3,726,163 5,529,098 1.4839 1.500 1.480 1.500 1.460 1.500 3,726,163 1.4839 0.00%
2022-09-06 0 1.500 1.480 1.500 1.420 1.510 9,262,000 13,736,887 1.4831 1.500 1.480 1.500 1.420 1.510 9,262,000 1.4831 4.17%
2022-09-05 0 1.440 1.440 1.450 1.380 1.470 13,050,887 18,561,695 1.4223 1.440 1.440 1.450 1.380 1.470 13,050,887 1.4223 0.70%
2022-09-02 0 1.430 1.420 1.430 1.430 1.690 32,584,500 49,277,728 1.5123 1.430 1.420 1.430 1.430 1.690 32,584,500 1.5123 -13.33%
2022-09-01 0 1.650 1.650 1.660 1.640 1.760 13,525,892 23,096,235 1.7076 1.650 1.650 1.660 1.640 1.760 13,525,892 1.7076 1.23%
2022-08-31 0 1.630 1.630 1.640 1.590 1.670 4,959,634 8,033,847 1.6198 1.630 1.630 1.640 1.590 1.670 4,959,634 1.6198 -1.21%
2022-08-30 0 1.650 1.640 1.650 1.630 1.700 6,767,086 11,257,341 1.6635 1.650 1.640 1.650 1.630 1.700 6,767,086 1.6635 1.85%
2022-08-29 0 1.620 1.610 1.620 1.560 1.640 2,915,200 4,668,000 1.6013 1.620 1.610 1.620 1.560 1.640 2,915,200 1.6013 -0.61%
2022-08-26 0 1.630 1.630 1.650 1.590 1.670 7,792,692 12,759,279 1.6373 1.630 1.630 1.650 1.590 1.670 7,792,692 1.6373 1.87%
2022-08-25 0 1.600 1.590 1.610 1.550 1.610 4,282,500 6,753,635 1.5770 1.600 1.590 1.610 1.550 1.610 4,282,500 1.5770 0.00%
2022-08-24 0 1.600 1.580 1.600 1.580 1.660 4,272,000 6,836,492 1.6003 1.600 1.580 1.600 1.580 1.660 4,272,000 1.6003 -3.03%
2022-08-23 0 1.650 1.640 1.650 1.610 1.660 5,947,500 9,760,599 1.6411 1.650 1.640 1.650 1.610 1.660 5,947,500 1.6411 0.61%
2022-08-22 0 1.640 1.630 1.640 1.570 1.670 9,778,000 15,975,390 1.6338 1.640 1.630 1.640 1.570 1.670 9,778,000 1.6338 4.46%
2022-08-19 0 1.570 1.570 1.590 1.520 1.590 3,437,082 5,405,354 1.5727 1.570 1.570 1.590 1.520 1.590 3,437,082 1.5727 0.00%
2022-08-18 0 1.570 1.560 1.570 1.560 1.620 4,543,162 7,146,551 1.5730 1.570 1.560 1.570 1.560 1.620 4,543,162 1.5730 -3.09%
2022-08-17 0 1.620 1.620 1.630 1.570 1.680 7,465,905 12,143,871 1.6266 1.620 1.620 1.630 1.570 1.680 7,465,905 1.6266 0.62%
2022-08-16 0 1.610 1.610 1.620 1.590 1.720 12,730,975 21,171,691 1.6630 1.610 1.610 1.620 1.590 1.720 12,730,975 1.6630 1.26%
2022-08-15 0 1.590 1.570 1.590 1.560 1.650 3,017,704 4,821,041 1.5976 1.590 1.570 1.590 1.560 1.650 3,017,704 1.5976 -1.85%
2022-08-12 0 1.620 1.610 1.620 1.490 1.620 7,398,870 11,696,839 1.5809 1.620 1.610 1.620 1.490 1.620 7,398,870 1.5809 6.58%
2022-08-11 0 1.520 1.510 1.520 1.500 1.560 5,180,377 7,870,079 1.5192 1.520 1.510 1.520 1.500 1.560 5,180,377 1.5192 0.66%
2022-08-10 0 1.510 1.510 1.520 1.510 1.600 7,629,240 11,762,312 1.5417 1.510 1.510 1.520 1.510 1.600 7,629,240 1.5417 -5.63%
2022-08-09 0 1.600 1.590 1.600 1.580 1.690 14,003,171 22,542,947 1.6098 1.600 1.590 1.600 1.580 1.690 14,003,171 1.6098 -4.19%
2022-08-08 0 1.670 1.670 1.680 1.650 1.780 6,853,600 11,572,184 1.6885 1.670 1.670 1.680 1.650 1.780 6,853,600 1.6885 -3.47%
2022-08-05 0 1.730 1.720 1.730 1.640 1.750 4,514,749 7,729,393 1.7120 1.730 1.720 1.730 1.640 1.750 4,514,749 1.7120 4.22%
2022-08-04 0 1.660 1.650 1.660 1.630 1.660 2,705,715 4,459,281 1.6481 1.660 1.650 1.660 1.630 1.660 2,705,715 1.6481 1.84%
2022-08-03 0 1.630 1.630 1.640 1.600 1.760 14,027,440 23,079,372 1.6453 1.630 1.630 1.640 1.600 1.760 14,027,440 1.6453 -4.12%
2022-08-02 0 1.700 1.690 1.700 1.670 1.740 6,281,972 10,632,116 1.6925 1.700 1.690 1.700 1.670 1.740 6,281,972 1.6925 -3.95%
2022-08-01 0 1.770 1.760 1.770 1.730 1.860 6,641,075 11,694,175 1.7609 1.770 1.760 1.770 1.730 1.860 6,641,075 1.7609 -4.32%
2022-07-29 0 1.850 1.850 1.860 1.830 1.890 5,171,000 9,543,876 1.8457 1.850 1.850 1.860 1.830 1.890 5,171,000 1.8457 -0.54%
2022-07-28 0 1.860 1.850 1.860 1.810 1.900 5,653,650 10,522,258 1.8611 1.860 1.850 1.860 1.810 1.900 5,653,650 1.8611 0.00%
2022-07-27 0 1.860 1.860 1.870 1.840 1.920 7,688,900 14,359,132 1.8675 1.860 1.860 1.870 1.840 1.920 7,688,900 1.8675 -5.10%
2022-07-26 0 1.960 1.940 1.960 1.830 1.970 11,895,220 22,791,782 1.9160 1.960 1.940 1.960 1.830 1.970 11,895,220 1.9160 5.38%
2022-07-25 0 1.860 1.860 1.870 1.770 1.920 14,807,600 27,978,778 1.8895 1.860 1.860 1.870 1.770 1.920 14,807,600 1.8895 5.68%
2022-07-22 0 1.760 1.760 1.770 1.730 1.840 4,445,144 7,883,780 1.7736 1.760 1.760 1.770 1.730 1.840 4,445,144 1.7736 -2.76%
2022-07-21 0 1.810 1.790 1.810 1.790 1.900 9,993,728 18,119,714 1.8131 1.810 1.790 1.810 1.790 1.900 9,993,728 1.8131 -2.69%
2022-07-20 0 1.860 1.860 1.870 1.830 1.890 7,025,048 13,116,831 1.8672 1.860 1.860 1.870 1.830 1.890 7,025,048 1.8672 1.09%
2022-07-19 0 1.840 1.830 1.840 1.770 1.850 8,601,800 15,633,012 1.8174 1.840 1.830 1.840 1.770 1.850 8,601,800 1.8174 1.66%
2022-07-18 0 1.810 1.790 1.810 1.660 1.880 15,098,774 26,975,534 1.7866 1.810 1.790 1.810 1.660 1.880 15,098,774 1.7866 9.04%
2022-07-15 0 1.660 1.660 1.670 1.660 1.760 6,356,524 10,670,259 1.6786 1.660 1.660 1.670 1.660 1.760 6,356,524 1.6786 -4.60%
2022-07-14 0 1.740 1.730 1.740 1.670 1.760 7,525,947 12,869,982 1.7101 1.740 1.730 1.740 1.670 1.760 7,525,947 1.7101 -0.57%
2022-07-13 0 1.750 1.750 1.760 1.750 1.830 9,313,616 16,496,985 1.7713 1.750 1.750 1.760 1.750 1.830 9,313,616 1.7713 -4.37%
2022-07-12 0 1.830 1.810 1.830 1.780 1.860 9,850,816 17,800,682 1.8070 1.830 1.810 1.830 1.780 1.860 9,850,816 1.8070 -1.61%
2022-07-11 0 1.860 1.840 1.860 1.810 1.870 11,994,462 22,104,202 1.8429 1.860 1.840 1.860 1.810 1.870 11,994,462 1.8429 -0.53%
2022-07-08 0 1.870 1.850 1.870 1.810 1.880 9,075,864 16,778,295 1.8487 1.870 1.850 1.870 1.810 1.880 9,075,864 1.8487 4.47%
2022-07-07 0 1.790 1.790 1.800 1.780 1.860 9,599,068 17,353,471 1.8078 1.790 1.790 1.800 1.780 1.860 9,599,068 1.8078 -3.76%
2022-07-06 0 1.860 1.860 1.870 1.810 1.900 11,094,198 20,479,377 1.8460 1.860 1.860 1.870 1.810 1.900 11,094,198 1.8460 -2.62%
2022-07-05 0 1.910 1.900 1.910 1.890 1.960 7,959,096 15,243,061 1.9152 1.910 1.900 1.910 1.890 1.960 7,959,096 1.9152 0.00%
2022-07-04 0 1.910 1.900 1.910 1.900 2.080 21,263,696 41,470,034 1.9503 1.910 1.900 1.910 1.900 2.080 21,263,696 1.9503 -7.73%
2022-06-30 0 2.070 2.070 2.080 2.070 2.150 10,890,456 22,869,362 2.0999 2.070 2.070 2.080 2.070 2.150 10,890,456 2.0999 -3.72%
2022-06-29 0 2.150 2.140 2.150 2.070 2.250 18,174,300 39,642,977 2.1813 2.150 2.140 2.150 2.070 2.250 18,174,300 2.1813 2.87%
2022-06-28 0 2.090 2.090 2.100 2.070 2.140 7,279,300 15,225,282 2.0916 2.090 2.090 2.100 2.070 2.140 7,279,300 2.0916 -0.95%
2022-06-27 0 2.110 2.100 2.110 2.060 2.140 8,055,654 16,996,541 2.1099 2.110 2.100 2.110 2.060 2.140 8,055,654 2.1099 2.43%
2022-06-24 0 2.060 2.060 2.080 2.050 2.120 6,022,300 12,501,250 2.0758 2.060 2.060 2.080 2.050 2.120 6,022,300 2.0758 -1.90%
2022-06-23 0 2.100 2.100 2.110 2.050 2.130 9,838,274 20,616,277 2.0955 2.100 2.100 2.110 2.050 2.130 9,838,274 2.0955 2.94%
2022-06-22 0 2.040 2.040 2.050 2.040 2.160 12,472,503 26,075,114 2.0906 2.040 2.040 2.050 2.040 2.160 12,472,503 2.0906 -5.12%
2022-06-21 0 2.150 2.140 2.150 2.110 2.230 18,934,775 41,025,577 2.1667 2.150 2.140 2.150 2.110 2.230 18,934,775 2.1667 1.42%
2022-06-20 0 2.120 2.110 2.120 1.930 2.160 22,861,500 47,938,639 2.0969 2.120 2.110 2.120 1.930 2.160 22,861,500 2.0969 8.72%
2022-06-17 0 1.950 1.940 1.950 1.930 2.020 24,267,594 47,375,505 1.9522 1.950 1.940 1.950 1.930 2.020 24,267,594 1.9522 -2.01%
2022-06-16 0 1.990 1.980 1.990 1.980 2.090 11,903,296 24,192,398 2.0324 1.990 1.980 1.990 1.980 2.090 11,903,296 2.0324 -2.93%
2022-06-15 0 2.050 2.050 2.060 1.960 2.100 14,317,250 29,229,686 2.0416 2.050 2.050 2.060 1.960 2.100 14,317,250 2.0416 4.59%
2022-06-14 0 1.960 1.960 1.970 1.920 1.990 13,923,338 27,130,286 1.9485 1.960 1.960 1.970 1.920 1.990 13,923,338 1.9485 -2.00%
2022-06-13 0 2.000 2.000 2.010 2.000 2.100 16,189,651 32,875,112 2.0306 2.000 2.000 2.010 2.000 2.100 16,189,651 2.0306 -6.10%
2022-06-10 0 2.130 2.130 2.140 2.130 2.230 26,940,807 58,079,712 2.1558 2.130 2.130 2.140 2.130 2.230 26,940,807 2.1558 -4.91%
2022-06-09 0 2.240 2.240 2.250 2.190 2.290 29,706,405 66,826,077 2.2496 2.240 2.240 2.250 2.190 2.290 29,706,405 2.2496 0.90%
2022-06-08 0 2.220 2.220 2.230 2.210 2.310 27,574,918 61,472,125 2.2293 2.220 2.220 2.230 2.210 2.310 27,574,918 2.2293 -3.06%
2022-06-07 0 2.290 2.280 2.290 2.280 2.420 26,279,380 61,536,410 2.3416 2.290 2.280 2.290 2.280 2.420 26,279,380 2.3416 -4.58%
2022-06-06 0 2.400 2.400 2.410 2.400 2.630 28,750,448 70,101,199 2.4383 2.400 2.400 2.410 2.400 2.630 28,750,448 2.4383 -8.05%
2022-06-02 0 2.610 2.600 2.610 2.560 2.700 27,178,880 70,767,226 2.6038 2.610 2.600 2.610 2.560 2.700 27,178,880 2.6038 -3.33%
2022-06-01 0 2.700 2.690 2.700 2.670 2.800 61,909,172 170,122,472 2.7479 2.700 2.690 2.700 2.670 2.800 61,909,172 2.7479 -3.23%
2022-05-31 0 2.790 2.790 2.800 2.790 2.940 134,086,748 375,506,719 2.8005 2.790 2.790 2.800 2.790 2.940 134,086,748 2.8005 -4.12%
2022-05-30 0 2.910 2.910 2.920 2.870 2.980 7,267,829 21,286,275 2.9288 2.910 2.910 2.920 2.870 2.980 7,267,829 2.9288 -0.34%
2022-05-27 0 2.920 2.920 2.930 2.860 3.020 7,133,535 20,721,032 2.9047 2.920 2.920 2.930 2.860 3.020 7,133,535 2.9047 0.34%
2022-05-26 0 2.910 2.910 2.940 2.910 3.070 8,086,110 24,070,694 2.9768 2.910 2.910 2.940 2.910 3.070 8,086,110 2.9768 -3.96%
2022-05-25 0 3.030 3.030 3.040 2.860 3.080 14,219,994 42,693,953 3.0024 3.030 3.030 3.040 2.860 3.080 14,219,994 3.0024 5.94%
2022-05-24 0 2.860 2.850 2.860 2.770 2.870 10,842,174 30,804,730 2.8412 2.860 2.850 2.860 2.770 2.870 10,842,174 2.8412 3.62%
2022-05-23 0 2.760 2.750 2.760 2.740 2.800 4,422,806 12,246,730 2.7690 2.760 2.750 2.760 2.740 2.800 4,422,806 2.7690 0.00%
2022-05-20 0 2.760 2.760 2.770 2.740 2.850 7,584,803 21,021,363 2.7715 2.760 2.760 2.770 2.740 2.850 7,584,803 2.7715 0.36%
2022-05-19 0 2.750 2.750 2.760 2.720 2.810 4,069,850 11,269,354 2.7690 2.750 2.750 2.760 2.720 2.810 4,069,850 2.7690 -1.43%
2022-05-18 0 2.790 2.790 2.800 2.700 2.850 11,984,447 33,443,457 2.7906 2.790 2.790 2.800 2.700 2.850 11,984,447 2.7906 1.82%
2022-05-17 0 2.740 2.730 2.740 2.630 2.760 11,689,159 31,559,729 2.6999 2.740 2.730 2.740 2.630 2.760 11,689,159 2.6999 1.11%
2022-05-16 0 2.710 2.710 2.720 2.690 2.840 9,498,820 26,119,743 2.7498 2.710 2.710 2.720 2.690 2.840 9,498,820 2.7498 0.74%
2022-05-13 0 2.690 2.690 2.710 2.690 2.810 9,670,363 26,331,823 2.7229 2.690 2.690 2.710 2.690 2.810 9,670,363 2.7229 -2.89%
2022-05-12 0 2.770 2.720 2.770 2.680 2.820 10,187,096 27,823,756 2.7313 2.770 2.720 2.770 2.680 2.820 10,187,096 2.7313 -1.07%
2022-05-11 0 2.800 2.800 2.810 2.780 2.840 7,039,873 19,731,714 2.8029 2.800 2.800 2.810 2.780 2.840 7,039,873 2.8029 0.72%
2022-05-10 0 2.780 2.750 2.780 2.730 2.860 12,175,558 34,078,506 2.7989 2.780 2.750 2.780 2.730 2.860 12,175,558 2.7989 -0.71%
2022-05-06 0 2.800 2.800 2.810 2.770 2.850 10,864,632 30,453,948 2.8030 2.800 2.800 2.810 2.770 2.850 10,864,632 2.8030 -0.71%
2022-05-05 0 2.820 2.820 2.830 2.800 2.960 6,193,050 17,655,576 2.8509 2.820 2.820 2.830 2.800 2.960 6,193,050 2.8509 -2.42%
2022-05-04 0 2.890 2.880 2.890 2.800 2.920 4,453,462 12,726,510 2.8577 2.890 2.880 2.890 2.800 2.920 4,453,462 2.8577 -0.34%
2022-05-03 0 2.900 2.890 2.900 2.830 3.010 7,771,035 22,689,317 2.9197 2.900 2.890 2.900 2.830 3.010 7,771,035 2.9197 -1.69%
2022-04-29 0 2.950 2.940 2.950 2.730 2.950 10,094,300 28,860,328 2.8591 2.950 2.940 2.950 2.730 2.950 10,094,300 2.8591 2.43%
2022-04-28 0 2.880 2.820 2.880 2.750 2.880 5,796,900 16,363,497 2.8228 2.880 2.820 2.880 2.750 2.880 5,796,900 2.8228 -0.69%
2022-04-27 0 2.900 2.900 2.920 2.640 2.920 25,773,177 69,855,864 2.7104 2.900 2.900 2.920 2.640 2.920 25,773,177 2.7104 3.94%
2022-04-26 0 2.790 2.780 2.790 2.740 2.930 6,644,632 18,864,496 2.8391 2.790 2.780 2.790 2.740 2.930 6,644,632 2.8391 -0.36%
2022-04-25 0 2.800 2.800 2.810 2.770 2.880 6,456,829 18,113,715 2.8054 2.800 2.800 2.810 2.770 2.880 6,456,829 2.8054 -4.44%
2022-04-22 0 2.930 2.910 2.930 2.710 2.990 11,709,290 33,803,757 2.8869 2.930 2.910 2.930 2.710 2.990 11,709,290 2.8869 4.27%
2022-04-21 0 2.810 2.810 2.820 2.780 2.940 12,542,400 35,802,594 2.8545 2.810 2.810 2.820 2.780 2.940 12,542,400 2.8545 -1.75%
2022-04-20 0 2.860 2.860 2.870 2.850 3.090 12,290,100 36,007,557 2.9298 2.860 2.860 2.870 2.850 3.090 12,290,100 2.9298 -6.23%
2022-04-19 0 3.050 3.040 3.050 3.010 3.190 11,770,008 35,912,904 3.0512 3.050 3.040 3.050 3.010 3.190 11,770,008 3.0512 -5.86%
2022-04-14 0 3.240 3.220 3.240 3.060 3.260 7,808,307 24,819,862 3.1786 3.240 3.220 3.240 3.060 3.260 7,808,307 3.1786 5.88%
2022-04-13 0 3.060 3.050 3.060 3.050 3.170 7,153,712 22,085,752 3.0873 3.060 3.050 3.060 3.050 3.170 7,153,712 3.0873 -2.86%
2022-04-12 0 3.150 3.140 3.150 3.050 3.240 8,942,902 28,141,927 3.1468 3.150 3.140 3.150 3.050 3.240 8,942,902 3.1468 -0.94%
2022-04-11 0 3.180 3.180 3.190 3.100 3.360 7,558,125 24,097,036 3.1882 3.180 3.180 3.190 3.100 3.360 7,558,125 3.1882 -5.64%
2022-04-08 0 3.370 3.360 3.370 3.130 3.400 13,816,811 45,514,746 3.2942 3.370 3.360 3.370 3.130 3.400 13,816,811 3.2942 5.97%
2022-04-07 0 3.180 3.170 3.180 3.170 3.390 10,512,627 34,226,520 3.2558 3.180 3.170 3.180 3.170 3.390 10,512,627 3.2558 -4.50%
2022-04-06 0 3.330 3.320 3.330 2.960 3.420 41,221,532 135,208,072 3.2800 3.330 3.320 3.330 2.960 3.420 41,221,532 3.2800 7.77%
2022-04-04 0 3.090 3.090 3.100 2.870 3.120 22,349,200 68,387,193 3.0599 3.090 3.090 3.100 2.870 3.120 22,349,200 3.0599 7.29%
2022-04-01 0 2.880 2.860 2.880 2.650 2.880 10,001,116 28,038,910 2.8036 2.880 2.860 2.880 2.650 2.880 10,001,116 2.8036 3.60%
2022-03-31 0 2.780 2.780 2.800 2.720 2.980 14,240,324 40,199,502 2.8229 2.780 2.780 2.800 2.720 2.980 14,240,324 2.8229 -1.42%
2022-03-30 0 2.820 2.820 2.830 2.610 2.910 33,038,051 92,427,790 2.7976 2.820 2.820 2.830 2.610 2.910 33,038,051 2.7976 8.46%
2022-03-29 0 2.600 2.590 2.600 2.550 2.900 38,492,295 101,944,652 2.6484 2.600 2.590 2.600 2.550 2.900 38,492,295 2.6484 -11.26%
2022-03-28 0 2.930 2.920 2.930 2.860 3.040 33,334,860 97,800,296 2.9339 2.930 2.920 2.930 2.860 3.040 33,334,860 2.9339 -7.57%
2022-03-25 0 3.170 3.160 3.170 3.100 3.370 14,093,630 45,233,790 3.2095 3.170 3.160 3.170 3.100 3.370 14,093,630 3.2095 -1.55%
2022-03-24 0 3.220 3.220 3.230 3.220 3.550 10,581,000 35,270,434 3.3334 3.220 3.220 3.230 3.220 3.550 10,581,000 3.3334 -8.00%
2022-03-23 0 3.500 3.490 3.500 3.460 3.680 16,524,877 58,595,861 3.5459 3.500 3.490 3.500 3.460 3.680 16,524,877 3.5459 -1.13%
2022-03-22 0 3.540 3.530 3.540 3.300 3.550 17,352,057 59,770,938 3.4446 3.540 3.530 3.540 3.300 3.550 17,352,057 3.4446 0.57%
2022-03-21 0 3.520 3.510 3.520 3.470 3.680 13,436,568 47,588,689 3.5417 3.520 3.510 3.520 3.470 3.680 13,436,568 3.5417 -3.03%
2022-03-18 0 3.630 3.620 3.630 3.440 3.750 55,783,171 201,302,201 3.6087 3.630 3.620 3.630 3.440 3.750 55,783,171 3.6087 -3.71%
2022-03-17 0 3.770 3.750 3.770 2.960 3.780 56,239,741 197,833,898 3.5177 3.770 3.750 3.770 2.960 3.780 56,239,741 3.5177 34.16%
2022-03-16 0 2.810 2.790 2.810 2.570 2.860 42,018,767 114,861,239 2.7336 2.810 2.790 2.810 2.570 2.860 42,018,767 2.7336 4.46%
2022-03-15 0 2.690 2.680 2.690 2.680 2.940 15,387,485 42,838,148 2.7840 2.690 2.680 2.690 2.680 2.940 15,387,485 2.7840 -4.27%
2022-03-14 0 2.810 2.810 2.820 2.790 3.050 16,997,300 49,467,092 2.9103 2.810 2.810 2.820 2.790 3.050 16,997,300 2.9103 -7.87%
2022-03-11 0 3.050 3.050 3.060 2.980 3.160 8,730,198 26,552,189 3.0414 3.050 3.050 3.060 2.980 3.160 8,730,198 3.0414 -3.79%
2022-03-10 0 3.170 3.170 3.180 3.060 3.170 9,596,988 30,024,122 3.1285 3.170 3.170 3.180 3.060 3.170 9,596,988 3.1285 3.59%
2022-03-09 0 3.060 3.050 3.060 2.920 3.180 12,064,576 36,186,585 2.9994 3.060 3.050 3.060 2.920 3.180 12,064,576 2.9994 0.00%
2022-03-08 0 3.060 3.050 3.060 3.040 3.250 13,161,259 40,860,722 3.1046 3.060 3.050 3.060 3.040 3.250 13,161,259 3.1046 -4.38%
2022-03-07 0 3.200 3.190 3.200 3.030 3.240 10,671,755 33,457,434 3.1351 3.200 3.190 3.200 3.030 3.240 10,671,755 3.1351 0.31%
2022-03-04 0 3.190 3.180 3.190 3.150 3.330 5,998,376 19,217,198 3.2037 3.190 3.180 3.190 3.150 3.330 5,998,376 3.2037 -1.85%
2022-03-03 0 3.250 3.250 3.260 3.170 3.350 5,288,359 17,237,459 3.2595 3.250 3.250 3.260 3.170 3.350 5,288,359 3.2595 1.56%
2022-03-02 0 3.200 3.200 3.210 3.150 3.330 9,895,184 31,853,695 3.2191 3.200 3.200 3.210 3.150 3.330 9,895,184 3.2191 -5.04%
2022-03-01 0 3.370 3.370 3.380 3.270 3.490 8,515,876 28,616,837 3.3604 3.370 3.370 3.380 3.270 3.490 8,515,876 3.3604 1.51%
2022-02-28 0 3.320 3.320 3.330 3.220 3.480 10,202,393 33,693,785 3.3025 3.320 3.320 3.330 3.220 3.480 10,202,393 3.3025 -2.92%
2022-02-25 0 3.420 3.410 3.420 3.410 3.650 5,545,053 19,218,624 3.4659 3.420 3.410 3.420 3.410 3.650 5,545,053 3.4659 -1.44%
2022-02-24 0 3.470 3.460 3.470 3.440 3.700 14,624,804 51,603,994 3.5285 3.470 3.460 3.470 3.440 3.700 14,624,804 3.5285 -6.97%
2022-02-23 0 3.730 3.720 3.730 3.660 3.850 4,982,681 18,490,398 3.7109 3.730 3.720 3.730 3.660 3.850 4,982,681 3.7109 -3.12%
2022-02-22 0 3.850 3.820 3.850 3.800 3.940 9,138,500 35,181,335 3.8498 3.850 3.820 3.850 3.800 3.940 9,138,500 3.8498 -1.53%
2022-02-21 0 3.910 3.900 3.910 3.840 4.000 6,813,725 26,570,064 3.8995 3.910 3.900 3.910 3.840 4.000 6,813,725 3.8995 -1.51%
2022-02-18 0 3.970 3.950 3.970 3.780 3.970 9,229,588 36,089,546 3.9102 3.970 3.950 3.970 3.780 3.970 9,229,588 3.9102 2.58%
2022-02-17 0 3.870 3.840 3.870 3.830 3.960 7,187,924 27,865,550 3.8767 3.870 3.840 3.870 3.830 3.960 7,187,924 3.8767 -1.02%
2022-02-16 0 3.910 3.900 3.910 3.810 3.950 8,330,732 32,474,146 3.8981 3.910 3.900 3.910 3.810 3.950 8,330,732 3.8981 3.44%
2022-02-15 0 3.780 3.780 3.790 3.730 3.930 11,152,556 42,642,435 3.8236 3.780 3.780 3.790 3.730 3.930 11,152,556 3.8236 -3.08%
2022-02-14 0 3.900 3.900 3.910 3.840 4.140 14,146,350 55,635,064 3.9328 3.900 3.900 3.910 3.840 4.140 14,146,350 3.9328 -5.57%
2022-02-11 0 4.130 4.120 4.130 3.900 4.200 30,459,838 124,983,790 4.1032 4.130 4.120 4.130 3.900 4.200 30,459,838 4.1032 7.27%
2022-02-10 0 3.850 3.840 3.850 3.620 3.870 18,064,864 68,761,327 3.8064 3.850 3.840 3.850 3.620 3.870 18,064,864 3.8064 7.84%
2022-02-09 0 3.570 3.570 3.580 3.480 3.630 9,586,800 34,103,026 3.5573 3.570 3.570 3.580 3.480 3.630 9,586,800 3.5573 3.18%
2022-02-08 0 3.460 3.450 3.460 3.430 3.650 7,732,850 27,077,352 3.5016 3.460 3.450 3.460 3.430 3.650 7,732,850 3.5016 -2.81%
2022-02-07 0 3.560 3.550 3.560 3.440 3.610 5,863,500 20,806,991 3.5486 3.560 3.550 3.560 3.440 3.610 5,863,500 3.5486 1.71%
2022-02-04 0 3.500 3.490 3.500 3.410 3.620 5,279,032 18,648,559 3.5326 3.500 3.490 3.500 3.410 3.620 5,279,032 3.5326 1.16%
2022-01-31 0 3.460 3.460 3.470 3.320 3.520 3,214,050 11,113,549 3.4578 3.460 3.460 3.470 3.320 3.520 3,214,050 3.4578 -0.29%
2022-01-28 0 3.470 3.460 3.470 3.330 3.510 5,898,299 20,329,021 3.4466 3.470 3.460 3.470 3.330 3.510 5,898,299 3.4466 -0.29%
2022-01-27 0 3.480 3.470 3.480 3.310 3.530 14,903,650 50,668,790 3.3998 3.480 3.470 3.480 3.310 3.530 14,903,650 3.3998 -2.52%
2022-01-26 0 3.570 3.570 3.580 3.480 3.620 7,720,278 27,480,480 3.5595 3.570 3.570 3.580 3.480 3.620 7,720,278 3.5595 -0.28%
2022-01-25 0 3.580 3.580 3.590 3.540 3.820 13,213,594 48,642,690 3.6813 3.580 3.580 3.590 3.540 3.820 13,213,594 3.6813 -6.04%
2022-01-24 0 3.810 3.790 3.810 3.700 3.880 18,648,907 70,996,879 3.8070 3.810 3.790 3.810 3.700 3.880 18,648,907 3.8070 1.60%
2022-01-21 0 3.750 3.750 3.760 3.610 3.780 16,104,574 59,621,865 3.7022 3.750 3.750 3.760 3.610 3.780 16,104,574 3.7022 2.74%
2022-01-20 0 3.650 3.640 3.650 3.500 3.690 37,916,933 137,247,203 3.6197 3.650 3.640 3.650 3.500 3.690 37,916,933 3.6197 5.19%
2022-01-19 0 3.470 3.430 3.470 3.110 3.470 20,591,644 68,611,976 3.3320 3.470 3.430 3.470 3.110 3.470 20,591,644 3.3320 9.81%
2022-01-18 0 3.160 3.150 3.160 3.050 3.220 16,417,590 51,199,010 3.1185 3.160 3.150 3.160 3.050 3.220 16,417,590 3.1185 3.61%
2022-01-17 0 3.050 3.030 3.050 3.010 3.180 10,150,184 30,999,991 3.0541 3.050 3.030 3.050 3.010 3.180 10,150,184 3.0541 -2.24%
2022-01-14 0 3.120 3.120 3.130 3.080 3.260 12,976,229 40,632,718 3.1313 3.120 3.120 3.130 3.080 3.260 12,976,229 3.1313 -1.89%
2022-01-13 0 3.180 3.180 3.190 3.160 3.440 16,432,812 53,530,725 3.2576 3.180 3.180 3.190 3.160 3.440 16,432,812 3.2576 -4.79%
2022-01-12 0 3.340 3.330 3.340 3.320 3.560 9,538,661 32,416,410 3.3984 3.340 3.330 3.340 3.320 3.560 9,538,661 3.3984 -3.47%
2022-01-11 0 3.460 3.460 3.470 3.370 3.600 27,130,119 94,463,721 3.4819 3.460 3.460 3.470 3.370 3.600 27,130,119 3.4819 1.17%
2022-01-10 0 3.420 3.410 3.420 3.160 3.500 24,452,700 81,854,581 3.3475 3.420 3.410 3.420 3.160 3.500 24,452,700 3.3475 5.56%
2022-01-07 0 3.240 3.230 3.240 3.020 3.260 21,282,644 67,442,642 3.1689 3.240 3.230 3.240 3.020 3.260 21,282,644 3.1689 2.86%
2022-01-06 0 3.150 3.140 3.150 3.090 3.240 23,694,840 74,339,716 3.1374 3.150 3.140 3.150 3.090 3.240 23,694,840 3.1374 2.27%
2022-01-05 0 3.080 3.070 3.080 3.040 3.160 17,048,818 52,438,349 3.0758 3.080 3.070 3.080 3.040 3.160 17,048,818 3.0758 0.33%
2022-01-04 0 3.070 3.060 3.070 2.930 3.330 23,081,837 73,502,626 3.1844 3.070 3.060 3.070 2.930 3.330 23,081,837 3.1844 5.50%
2022-01-03 0 2.910 2.900 2.910 2.770 2.970 17,644,502 50,602,852 2.8679 2.910 2.900 2.910 2.770 2.970 17,644,502 2.8679 0.34%
2021-12-31 0 2.900 2.900 2.910 2.890 3.100 21,058,465 62,881,760 2.9861 2.900 2.900 2.910 2.890 3.100 21,058,465 2.9861 -4.29%
2021-12-30 0 3.030 3.020 3.030 3.010 3.240 11,356,373 34,691,224 3.0548 3.030 3.020 3.030 3.010 3.240 11,356,373 3.0548 -5.61%
2021-12-29 0 3.210 3.210 3.220 3.190 3.380 3,635,729 11,883,761 3.2686 3.210 3.210 3.220 3.190 3.380 3,635,729 3.2686 -4.18%
2021-12-28 0 3.350 3.340 3.350 3.250 3.360 6,730,800 22,385,487 3.3258 3.350 3.340 3.350 3.250 3.360 6,730,800 3.3258 3.08%
2021-12-24 0 3.250 3.250 3.260 3.250 3.320 3,676,714 12,022,901 3.2700 3.250 3.250 3.260 3.250 3.320 3,676,714 3.2700 -1.22%
2021-12-23 0 3.290 3.280 3.290 3.220 3.350 8,475,585 27,860,760 3.2872 3.290 3.280 3.290 3.220 3.350 8,475,585 3.2872 2.49%
2021-12-22 0 3.210 3.200 3.210 3.160 3.280 8,175,987 26,244,827 3.2100 3.210 3.200 3.210 3.160 3.280 8,175,987 3.2100 -0.31%
2021-12-21 0 3.220 3.220 3.230 3.080 3.310 27,886,340 89,743,778 3.2182 3.220 3.220 3.230 3.080 3.310 27,886,340 3.2182 3.54%
2021-12-20 0 3.110 3.110 3.120 3.100 3.450 27,893,513 88,303,183 3.1657 3.110 3.110 3.120 3.100 3.450 27,893,513 3.1657 -11.40%
2021-12-17 0 3.510 3.490 3.510 3.420 3.610 25,863,052 90,513,074 3.4997 3.510 3.490 3.510 3.420 3.610 25,863,052 3.4997 -2.77%
2021-12-16 0 3.610 3.600 3.610 3.530 3.800 26,540,494 96,305,897 3.6286 3.610 3.600 3.610 3.530 3.800 26,540,494 3.6286 0.28%
2021-12-15 0 3.600 3.600 3.610 3.500 3.880 42,641,842 154,602,308 3.6256 3.600 3.600 3.610 3.500 3.880 42,641,842 3.6256 -2.96%
2021-12-14 0 3.710 3.700 3.710 3.700 4.010 21,591,965 81,914,025 3.7937 3.710 3.700 3.710 3.700 4.010 21,591,965 3.7937 -7.48%
2021-12-13 0 4.010 4.010 4.020 4.010 4.200 20,179,283 82,099,505 4.0685 4.010 4.010 4.020 4.010 4.200 20,179,283 4.0685 -3.61%
2021-12-10 0 4.160 4.160 4.170 4.120 4.240 7,635,454 31,845,578 4.1708 4.160 4.160 4.170 4.120 4.240 7,635,454 4.1708 -1.65%
2021-12-09 0 4.230 4.220 4.230 4.120 4.240 5,491,988 23,032,787 4.1939 4.230 4.220 4.230 4.120 4.240 5,491,988 4.1939 2.92%
2021-12-08 0 4.110 4.110 4.120 4.090 4.240 9,679,388 40,110,232 4.1439 4.110 4.110 4.120 4.090 4.240 9,679,388 4.1439 -2.14%
2021-12-07 0 4.200 4.190 4.200 4.000 4.210 17,390,840 71,786,184 4.1278 4.200 4.190 4.200 4.000 4.210 17,390,840 4.1278 7.14%
2021-12-06 0 3.920 3.920 3.930 3.900 4.220 12,972,811 51,971,660 4.0062 3.920 3.920 3.930 3.900 4.220 12,972,811 4.0062 -4.39%
2021-12-03 0 4.100 4.100 4.120 4.010 4.160 4,928,307 20,180,494 4.0948 4.100 4.100 4.120 4.010 4.160 4,928,307 4.0948 0.74%
2021-12-02 0 4.070 4.070 4.080 3.980 4.150 10,267,266 41,788,107 4.0700 4.070 4.070 4.080 3.980 4.150 10,267,266 4.0700 -0.49%
2021-12-01 0 4.090 4.080 4.090 4.080 4.200 13,343,598 55,060,544 4.1264 4.090 4.080 4.090 4.080 4.200 13,343,598 4.1264 -3.08%
2021-11-30 0 4.220 4.220 4.230 4.090 4.300 46,559,246 195,872,318 4.2069 4.220 4.220 4.230 4.090 4.300 46,559,246 4.2069 2.43%
2021-11-29 0 4.120 4.110 4.120 4.070 4.240 9,713,297 40,101,680 4.1285 4.120 4.110 4.120 4.070 4.240 9,713,297 4.1285 -3.06%
2021-11-26 0 4.250 4.250 4.260 4.220 4.540 12,359,680 53,488,600 4.3277 4.250 4.250 4.260 4.220 4.540 12,359,680 4.3277 -5.56%
2021-11-25 0 4.500 4.490 4.500 4.390 4.520 10,398,445 46,464,129 4.4684 4.500 4.490 4.500 4.390 4.520 10,398,445 4.4684 2.97%
2021-11-24 0 4.370 4.370 4.380 4.350 4.530 12,892,620 56,594,359 4.3897 4.370 4.370 4.380 4.350 4.530 12,892,620 4.3897 -2.89%
2021-11-23 0 4.500 4.490 4.500 4.190 4.500 22,450,018 98,596,411 4.3918 4.500 4.490 4.500 4.190 4.500 22,450,018 4.3918 6.38%
2021-11-22 0 4.230 4.230 4.240 4.210 4.390 17,440,957 74,365,594 4.2638 4.230 4.230 4.240 4.210 4.390 17,440,957 4.2638 -0.94%
2021-11-19 0 4.270 4.270 4.280 4.000 4.390 32,724,825 138,319,200 4.2267 4.270 4.270 4.280 4.000 4.390 32,724,825 4.2267 6.48%
2021-11-18 0 4.010 4.000 4.010 3.970 4.120 16,006,479 64,629,942 4.0377 4.010 4.000 4.010 3.970 4.120 16,006,479 4.0377 -1.96%
2021-11-17 0 4.090 4.080 4.090 4.070 4.180 16,458,507 67,411,863 4.0959 4.090 4.080 4.090 4.070 4.180 16,458,507 4.0959 -1.68%
2021-11-16 0 4.160 4.150 4.160 4.070 4.270 24,157,434 100,360,886 4.1545 4.160 4.150 4.160 4.070 4.270 24,157,434 4.1545 2.46%
2021-11-15 0 4.060 4.050 4.060 4.030 4.580 38,019,925 157,309,160 4.1375 4.060 4.050 4.060 4.030 4.580 38,019,925 4.1375 -9.98%
2021-11-12 0 4.510 4.500 4.510 4.310 4.780 24,747,594 110,526,681 4.4662 4.510 4.500 4.510 4.310 4.780 24,747,594 4.4662 -3.01%
2021-11-11 0 4.650 4.650 4.660 4.450 4.810 32,730,507 151,476,395 4.6280 4.650 4.650 4.660 4.450 4.810 32,730,507 4.6280 4.03%
2021-11-10 0 4.470 4.470 4.480 4.060 4.540 29,968,327 128,666,346 4.2934 4.470 4.470 4.480 4.060 4.540 29,968,327 4.2934 7.71%
2021-11-09 0 4.150 4.140 4.150 4.080 4.480 9,200,694 38,351,102 4.1683 4.150 4.140 4.150 4.080 4.480 9,200,694 4.1683 -5.25%
2021-11-08 0 4.380 4.380 4.390 4.190 4.410 7,525,902 32,626,441 4.3352 4.380 4.380 4.390 4.190 4.410 7,525,902 4.3352 4.78%
2021-11-05 0 4.180 4.170 4.180 4.110 4.370 20,656,256 86,275,965 4.1767 4.180 4.170 4.180 4.110 4.370 20,656,256 4.1767 -4.35%
2021-11-04 0 4.370 4.360 4.370 4.330 4.580 6,563,493 28,847,024 4.3951 4.370 4.360 4.370 4.330 4.580 6,563,493 4.3951 -2.24%
2021-11-03 0 4.470 4.460 4.470 4.330 4.560 8,478,204 37,921,387 4.4728 4.470 4.460 4.470 4.330 4.560 8,478,204 4.4728 3.23%
2021-11-02 0 4.330 4.330 4.340 4.300 4.670 18,011,660 79,518,576 4.4148 4.330 4.330 4.340 4.300 4.670 18,011,660 4.4148 -6.88%
2021-11-01 0 4.650 4.620 4.650 4.610 4.930 12,764,013 60,054,629 4.7050 4.650 4.620 4.650 4.610 4.930 12,764,013 4.7050 -4.71%
2021-10-29 0 4.880 4.870 4.880 4.840 5.140 11,558,492 56,893,506 4.9222 4.880 4.870 4.880 4.840 5.140 11,558,492 4.9222 -5.61%
2021-10-28 0 5.170 5.150 5.170 5.080 5.350 13,708,524 70,486,657 5.1418 5.170 5.150 5.170 5.080 5.350 13,708,524 5.1418 -3.36%
2021-10-27 0 5.350 5.350 5.360 5.320 5.520 4,333,188 23,356,707 5.3902 5.350 5.350 5.360 5.320 5.520 4,333,188 5.3902 -2.55%
2021-10-26 0 5.490 5.470 5.490 5.410 5.640 6,678,490 36,606,981 5.4813 5.490 5.470 5.490 5.410 5.640 6,678,490 5.4813 -2.83%
2021-10-25 0 5.650 5.650 5.660 5.620 5.910 5,623,978 32,046,170 5.6981 5.650 5.650 5.660 5.620 5.910 5,623,978 5.6981 -4.56%
2021-10-22 0 5.920 5.910 5.920 5.690 6.170 17,951,540 107,225,381 5.9730 5.920 5.910 5.920 5.690 6.170 17,951,540 5.9730 4.78%
2021-10-21 0 5.650 5.650 5.660 5.410 5.750 23,486,600 132,310,812 5.6335 5.650 5.650 5.660 5.410 5.750 23,486,600 5.6335 5.41%
2021-10-20 0 5.360 5.300 5.360 5.220 5.410 5,914,490 31,260,396 5.2854 5.360 5.300 5.360 5.220 5.410 5,914,490 5.2854 -0.92%
2021-10-19 0 5.410 5.370 5.410 5.260 5.470 9,689,710 52,337,867 5.4014 5.410 5.370 5.410 5.260 5.470 9,689,710 5.4014 0.19%
2021-10-18 0 5.400 5.400 5.410 5.200 5.400 5,734,738 30,486,105 5.3160 5.400 5.400 5.410 5.200 5.400 5,734,738 5.3160 2.86%
2021-10-15 0 5.250 5.250 5.260 4.930 5.410 16,055,799 82,932,340 5.1653 5.250 5.250 5.260 4.930 5.410 16,055,799 5.1653 -0.57%
2021-10-12 0 5.280 5.270 5.280 5.160 5.420 10,248,831 53,985,132 5.2674 5.280 5.270 5.280 5.160 5.420 10,248,831 5.2674 0.19%
2021-10-11 0 5.270 5.230 5.270 5.220 5.500 5,738,841 30,322,931 5.2838 5.270 5.230 5.270 5.220 5.500 5,738,841 5.2838 -1.86%
2021-10-08 0 5.370 5.370 5.380 5.350 5.550 5,051,059 27,366,255 5.4179 5.370 5.370 5.380 5.350 5.550 5,051,059 5.4179 -1.47%
2021-10-07 0 5.450 5.450 5.460 5.290 5.550 13,988,564 74,311,940 5.3123 5.450 5.450 5.460 5.290 5.550 13,988,564 5.3123 3.02%
2021-10-06 0 5.290 5.270 5.290 5.140 5.390 6,495,865 34,373,886 5.2917 5.290 5.270 5.290 5.140 5.390 6,495,865 5.2917 1.34%
2021-10-05 0 5.220 5.220 5.230 5.110 5.690 14,981,041 79,187,648 5.2859 5.220 5.220 5.230 5.110 5.690 14,981,041 5.2859 -9.53%
2021-10-04 0 5.770 5.760 5.770 5.480 5.900 11,722,038 66,758,136 5.6951 5.770 5.760 5.770 5.480 5.900 11,722,038 5.6951 -3.51%
2021-09-30 0 5.980 5.970 5.980 5.050 6.020 37,051,919 212,986,610 5.7483 5.980 5.970 5.980 5.050 6.020 37,051,919 5.7483 17.25%
2021-09-29 0 5.100 5.090 5.100 5.080 5.350 10,620,506 55,374,654 5.2139 5.100 5.090 5.100 5.080 5.350 10,620,506 5.2139 -1.92%
2021-09-28 0 5.200 5.180 5.200 4.970 5.290 12,562,294 65,443,512 5.2095 5.200 5.180 5.200 4.970 5.290 12,562,294 5.2095 4.21%
2021-09-27 0 4.990 4.940 4.990 4.790 4.990 7,424,262 36,315,101 4.8914 4.990 4.940 4.990 4.790 4.990 7,424,262 4.8914 -0.80%
2021-09-24 0 5.030 5.030 5.060 5.010 5.630 11,694,174 60,575,200 5.1799 5.030 5.030 5.060 5.010 5.630 11,694,174 5.1799 -2.71%
2021-09-23 0 5.170 5.150 5.170 5.030 5.280 22,700,660 116,991,727 5.1537 5.170 5.150 5.170 5.030 5.280 22,700,660 5.1537 7.48%
2021-09-21 0 4.810 4.810 4.830 4.400 4.900 31,380,074 145,691,019 4.6428 4.810 4.810 4.830 4.400 4.900 31,380,074 4.6428 12.12%
2021-09-20 0 4.290 4.280 4.290 4.180 4.600 21,340,243 91,351,101 4.2807 4.290 4.280 4.290 4.180 4.600 21,340,243 4.2807 -7.34%
2021-09-17 0 4.630 4.630 4.640 4.410 4.940 47,353,846 218,979,781 4.6243 4.630 4.630 4.640 4.410 4.940 47,353,846 4.6243 -5.51%
2021-09-16 0 4.900 4.890 4.900 4.840 5.600 34,061,525 168,201,284 4.9382 4.900 4.890 4.900 4.840 5.600 34,061,525 4.9382 -11.87%
2021-09-15 0 5.560 5.550 5.560 5.560 5.840 15,369,277 86,762,363 5.6452 5.560 5.550 5.560 5.560 5.840 15,369,277 5.6452 -4.79%
2021-09-14 0 5.840 5.840 5.850 5.840 6.400 16,242,255 97,824,628 6.0228 5.840 5.840 5.850 5.840 6.400 16,242,255 6.0228 -7.74%
2021-09-13 0 6.330 6.320 6.330 5.840 6.380 25,933,339 162,085,456 6.2501 6.330 6.320 6.330 5.840 6.380 25,933,339 6.2501 6.75%
2021-09-10 0 5.930 5.930 5.940 5.660 5.960 23,113,271 136,190,819 5.8923 5.930 5.930 5.940 5.660 5.960 23,113,271 5.8923 3.49%
2021-09-09 0 5.730 5.720 5.730 5.610 5.920 26,289,386 150,556,657 5.7269 5.730 5.720 5.730 5.610 5.920 26,289,386 5.7269 -3.70%
2021-09-08 0 6.070 6.070 6.080 6.020 6.110 20,450,966 124,150,697 6.0707 5.950 5.950 5.960 5.901 5.989 20,863,538 5.9506 -0.49%
2021-09-07 0 6.100 6.090 6.100 6.100 6.210 18,278,961 111,773,940 6.1149 5.979 5.970 5.979 5.979 6.087 18,647,716 5.9940 -1.61%
2021-09-06 0 6.200 6.190 6.200 6.200 6.450 21,165,176 131,775,486 6.2261 6.077 6.068 6.077 6.077 6.322 21,592,156 6.1029 -3.88%
2021-09-03 0 6.450 6.430 6.450 6.410 6.590 19,933,227 128,616,559 6.4524 6.322 6.303 6.322 6.283 6.460 20,335,354 6.3248 -2.12%
2021-09-02 0 6.590 6.590 6.600 6.580 6.840 7,194,197 48,013,060 6.6739 6.460 6.460 6.469 6.450 6.705 7,339,331 6.5419 -2.80%
2021-09-01 0 6.780 6.770 6.780 6.650 6.840 13,077,333 88,453,486 6.7639 6.646 6.636 6.646 6.518 6.705 13,341,152 6.6301 2.11%
2021-08-31 0 6.640 6.630 6.640 6.460 6.650 7,779,028 51,116,394 6.5711 6.509 6.499 6.509 6.332 6.518 7,935,960 6.4411 0.61%
2021-08-30 0 6.600 6.590 6.600 6.490 6.620 5,081,426 33,290,531 6.5514 6.469 6.460 6.469 6.362 6.489 5,183,937 6.4219 1.07%
2021-08-27 0 6.530 6.520 6.530 6.510 6.590 5,242,244 34,232,433 6.5301 6.401 6.391 6.401 6.381 6.460 5,348,000 6.4010 -0.46%
2021-08-26 0 6.560 6.550 6.560 6.510 6.710 9,264,705 60,722,556 6.5542 6.430 6.420 6.430 6.381 6.577 9,451,609 6.4246 -1.65%
2021-08-25 0 6.670 6.670 6.680 6.610 6.730 12,103,425 80,529,556 6.6535 6.538 6.538 6.548 6.479 6.597 12,347,596 6.5219 -0.30%
2021-08-24 0 6.690 6.680 6.690 6.600 6.990 19,685,184 132,251,038 6.7183 6.558 6.548 6.558 6.469 6.852 20,082,307 6.5855 -2.48%
2021-08-23 0 6.860 6.850 6.860 6.850 7.000 5,660,179 38,999,871 6.8902 6.724 6.715 6.724 6.715 6.862 5,774,366 6.7540 -1.15%
2021-08-20 0 6.940 6.930 6.940 6.840 7.200 6,007,339 41,559,824 6.9182 6.803 6.793 6.803 6.705 7.058 6,128,529 6.7814 -1.84%
2021-08-19 0 7.070 7.050 7.070 7.040 7.350 6,352,183 45,059,673 7.0936 6.930 6.911 6.930 6.901 7.205 6,480,330 6.9533 -3.81%
2021-08-18 0 7.350 7.340 7.350 7.200 7.350 3,180,165 23,240,738 7.3080 7.205 7.195 7.205 7.058 7.205 3,244,321 7.1635 2.23%
2021-08-17 0 7.190 7.180 7.190 7.150 7.390 3,972,000 28,689,692 7.2230 7.048 7.038 7.048 7.009 7.244 4,052,130 7.0802 -1.51%
2021-08-16 0 7.300 7.290 7.300 7.160 7.380 4,752,900 34,636,606 7.2875 7.156 7.146 7.156 7.018 7.234 4,848,784 7.1434 0.41%
2021-08-13 0 7.270 7.260 7.270 7.250 7.380 3,440,248 25,049,158 7.2812 7.126 7.116 7.126 7.107 7.234 3,509,651 7.1372 -0.95%
2021-08-12 0 7.340 7.330 7.340 7.320 7.550 3,598,026 26,454,045 7.3524 7.195 7.185 7.195 7.175 7.401 3,670,612 7.2070 -1.34%
2021-08-11 0 7.440 7.420 7.440 7.200 7.690 13,629,096 102,117,384 7.4926 7.293 7.273 7.293 7.058 7.538 13,904,046 7.3444 2.62%
2021-08-10 0 7.250 7.230 7.250 7.050 7.250 7,744,308 55,643,596 7.1851 7.107 7.087 7.107 6.911 7.107 7,900,540 7.0430 2.55%
2021-08-09 0 7.070 7.070 7.080 6.890 7.130 11,262,771 79,239,812 7.0356 6.930 6.930 6.940 6.754 6.989 11,489,983 6.8964 2.32%
2021-08-06 0 6.910 6.900 6.910 6.900 7.190 7,029,577 48,722,961 6.9311 6.773 6.764 6.773 6.764 7.048 7,171,390 6.7941 -2.26%
2021-08-05 0 7.070 7.070 7.090 7.000 7.220 7,181,278 50,834,861 7.0788 6.930 6.930 6.950 6.862 7.077 7,326,151 6.9388 -1.12%
2021-08-04 0 7.150 7.150 7.160 7.110 7.260 4,912,717 35,310,455 7.1876 7.009 7.009 7.018 6.969 7.116 5,011,825 7.0454 -0.42%
2021-08-03 0 7.180 7.160 7.180 6.890 7.180 7,423,351 52,557,295 7.0800 7.038 7.018 7.038 6.754 7.038 7,573,108 6.9400 1.70%
2021-08-02 0 7.060 7.050 7.060 6.660 7.140 18,494,018 128,761,292 6.9623 6.920 6.911 6.920 6.528 6.999 18,867,111 6.8246 3.67%
2021-07-30 0 6.810 6.800 6.810 6.790 7.260 32,854,952 225,698,957 6.8696 6.675 6.666 6.675 6.656 7.116 33,517,759 6.7337 -5.42%
2021-07-29 0 7.200 7.190 7.200 7.180 7.520 17,472,840 127,261,010 7.2834 7.058 7.048 7.058 7.038 7.371 17,825,332 7.1393 -2.04%
2021-07-28 0 7.350 7.330 7.350 7.280 7.540 14,532,048 106,638,150 7.3381 7.205 7.185 7.205 7.136 7.391 14,825,214 7.1930 0.41%
2021-07-27 0 7.320 7.280 7.320 7.100 7.790 30,789,109 225,148,180 7.3126 7.175 7.136 7.175 6.960 7.636 31,410,240 7.1680 -6.03%
2021-07-26 0 7.790 7.790 7.800 7.640 8.150 11,254,455 87,575,368 7.7814 7.636 7.636 7.646 7.489 7.989 11,481,499 7.6275 -4.18%
2021-07-23 0 8.130 8.120 8.130 8.080 8.290 1,942,434 15,804,564 8.1365 7.969 7.959 7.969 7.920 8.126 1,981,620 7.9756 -0.85%
2021-07-22 0 8.200 8.190 8.200 7.960 8.200 3,390,997 27,609,121 8.1419 8.038 8.028 8.038 7.803 8.038 3,459,406 7.9809 2.63%
2021-07-21 0 7.990 7.980 7.990 7.900 8.090 7,462,619 59,566,520 7.9820 7.832 7.822 7.832 7.744 7.930 7,613,168 7.8241 -1.24%
2021-07-20 0 8.090 8.080 8.090 7.830 8.310 16,833,028 134,855,000 8.0113 7.930 7.920 7.930 7.675 8.146 17,172,613 7.8529 -2.65%
2021-07-19 0 8.310 8.300 8.310 8.270 8.570 6,653,034 55,435,595 8.3324 8.146 8.136 8.146 8.106 8.401 6,787,250 8.1676 -2.92%
2021-07-16 0 8.560 8.550 8.560 8.450 8.560 3,450,048 29,367,558 8.5122 8.391 8.381 8.391 8.283 8.391 3,519,648 8.3439 0.82%
2021-07-15 0 8.490 8.480 8.490 8.400 8.570 3,072,741 26,087,376 8.4899 8.322 8.312 8.322 8.234 8.401 3,134,730 8.3220 0.35%
2021-07-14 0 8.460 8.460 8.470 8.380 8.580 3,899,037 32,915,121 8.4419 8.293 8.293 8.303 8.214 8.410 3,977,695 8.2749 -0.59%
2021-07-13 0 8.510 8.500 8.510 8.490 8.570 3,212,570 27,370,849 8.5199 8.342 8.332 8.342 8.322 8.401 3,277,380 8.3514 -0.12%
2021-07-12 0 8.520 8.500 8.520 8.370 8.520 3,921,694 33,186,876 8.4624 8.352 8.332 8.352 8.204 8.352 4,000,809 8.2950 1.55%
2021-07-09 0 8.390 8.380 8.390 8.250 8.430 7,655,084 63,741,515 8.3267 8.224 8.214 8.224 8.087 8.263 7,809,516 8.1620 0.00%
2021-07-08 0 8.390 8.390 8.410 8.370 8.650 11,855,868 100,322,474 8.4618 8.224 8.224 8.244 8.204 8.479 12,095,045 8.2945 -2.67%
2021-07-07 0 8.620 8.600 8.620 8.540 8.690 5,380,442 46,133,598 8.5743 8.450 8.430 8.450 8.371 8.518 5,488,986 8.4048 -0.81%
2021-07-06 0 8.690 8.680 8.690 8.500 8.700 3,074,382 26,454,549 8.6048 8.518 8.508 8.518 8.332 8.528 3,136,404 8.4347 0.93%
2021-07-05 0 8.610 8.600 8.610 8.490 8.950 8,818,421 75,886,156 8.6054 8.440 8.430 8.440 8.322 8.773 8,996,321 8.4352 -2.27%
2021-07-02 0 8.810 8.800 8.810 8.710 8.850 5,525,509 48,377,143 8.7552 8.636 8.626 8.636 8.538 8.675 5,636,979 8.5821 -0.56%
2021-06-30 0 8.860 8.840 8.860 8.800 9.000 4,166,857 36,782,237 8.8273 8.685 8.665 8.685 8.626 8.822 4,250,918 8.6528 -0.67%
2021-06-29 0 8.920 8.900 8.920 8.780 9.120 7,154,258 63,719,272 8.9065 8.744 8.724 8.744 8.606 8.940 7,298,586 8.7304 -0.11%
2021-06-28 0 8.930 8.910 8.930 8.840 9.230 1,590,230 14,167,539 8.9091 8.753 8.734 8.753 8.665 9.047 1,622,311 8.7329 -0.78%
2021-06-25 0 9.000 8.980 9.000 8.930 9.030 2,861,721 25,734,460 8.9927 8.822 8.802 8.822 8.753 8.851 2,919,453 8.8148 0.90%
2021-06-24 0 8.920 8.910 8.920 8.870 9.000 3,018,132 26,988,448 8.9421 8.744 8.734 8.744 8.695 8.822 3,079,019 8.7653 0.45%
2021-06-23 0 8.880 8.870 8.880 8.800 8.900 2,175,108 19,268,725 8.8587 8.704 8.695 8.704 8.626 8.724 2,218,988 8.6836 0.79%
2021-06-22 0 8.810 8.800 8.810 8.700 8.850 3,350,490 29,462,764 8.7936 8.636 8.626 8.636 8.528 8.675 3,418,082 8.6197 1.38%
2021-06-21 0 8.690 8.680 8.690 8.600 8.810 3,958,138 34,538,901 8.7260 8.518 8.508 8.518 8.430 8.636 4,037,988 8.5535 -0.23%
2021-06-18 0 8.710 8.700 8.710 8.500 8.910 20,091,099 174,231,141 8.6721 8.538 8.528 8.538 8.332 8.734 20,496,411 8.5006 -2.24%
2021-06-17 0 8.910 8.900 8.910 8.890 9.030 9,989,950 89,116,118 8.9206 8.734 8.724 8.734 8.714 8.851 10,191,485 8.7442 -1.33%
2021-06-16 0 9.030 9.030 9.040 9.030 9.290 8,361,590 75,794,108 9.0646 8.851 8.851 8.861 8.851 9.106 8,530,274 8.8853 -2.80%
2021-06-15 0 9.290 9.280 9.290 9.280 9.670 6,447,444 60,156,523 9.3303 9.106 9.096 9.106 9.096 9.479 6,577,513 9.1458 -3.93%
2021-06-11 0 9.670 9.660 9.670 9.610 9.670 2,815,541 27,163,107 9.6476 9.479 9.469 9.479 9.420 9.479 2,872,341 9.4568 0.31%
2021-06-10 0 9.640 9.630 9.640 9.570 9.690 1,654,415 15,928,405 9.6278 9.449 9.440 9.449 9.381 9.498 1,687,791 9.4374 -0.31%
2021-06-09 0 9.670 9.650 9.670 9.550 9.670 2,696,634 25,914,373 9.6099 9.479 9.459 9.479 9.361 9.479 2,751,035 9.4199 0.52%
2021-06-08 0 9.620 9.610 9.620 9.520 9.640 2,246,272 21,523,289 9.5818 9.430 9.420 9.430 9.332 9.449 2,291,588 9.3923 0.63%
2021-06-07 0 9.560 9.550 9.560 9.550 9.750 2,167,034 20,786,228 9.5920 9.371 9.361 9.371 9.361 9.557 2,210,751 9.4023 -1.65%
2021-06-04 0 9.720 9.700 9.720 9.580 9.730 2,283,941 21,992,339 9.6291 9.528 9.508 9.528 9.391 9.538 2,330,017 9.4387 0.31%
2021-06-03 0 9.690 9.680 9.690 9.660 9.850 3,122,354 30,344,711 9.7185 9.498 9.489 9.498 9.469 9.655 3,185,344 9.5264 -1.02%
2021-06-02 0 9.790 9.770 9.790 9.720 10.06 3,824,758 37,621,076 9.8362 9.596 9.577 9.596 9.528 9.861 3,901,918 9.6417 -0.41%
2021-06-01 0 9.830 9.820 9.830 9.770 9.920 5,514,848 54,144,579 9.8180 9.636 9.626 9.636 9.577 9.724 5,626,103 9.6238 0.61%
2021-05-31 0 10.52 10.50 10.52 10.28 10.52 5,335,637 55,676,192 10.435 9.577 9.559 9.577 9.359 9.577 5,860,796 9.4998 0.38%
2021-05-28 0 10.48 10.48 10.50 10.46 10.68 7,017,986 73,761,320 10.510 9.541 9.541 9.559 9.523 9.723 7,708,730 9.5685 -1.32%
2021-05-27 0 10.62 10.58 10.62 10.44 10.62 8,822,825 93,370,135 10.583 9.668 9.632 9.668 9.505 9.668 9,691,210 9.6345 1.14%
2021-05-26 0 10.50 10.48 10.50 10.26 10.56 5,022,383 52,497,438 10.453 9.559 9.541 9.559 9.341 9.614 5,516,710 9.5161 1.74%
2021-05-25 0 10.32 10.32 10.34 10.26 10.40 5,460,049 56,185,620 10.290 9.395 9.395 9.413 9.341 9.468 5,997,453 9.3682 -0.19%
2021-05-24 0 10.34 10.34 10.36 10.28 10.42 3,175,566 32,850,633 10.345 9.413 9.413 9.432 9.359 9.486 3,488,120 9.4179 0.19%
2021-05-21 0 10.32 10.30 10.32 10.22 10.32 1,360,599 13,977,589 10.273 9.395 9.377 9.395 9.304 9.395 1,494,516 9.3526 0.19%
2021-05-20 0 10.30 10.28 10.30 10.22 10.30 2,500,324 25,673,493 10.268 9.377 9.359 9.377 9.304 9.377 2,746,418 9.3480 0.00%
2021-05-18 0 10.30 10.28 10.30 10.10 10.30 5,188,638 53,127,131 10.239 9.377 9.359 9.377 9.195 9.377 5,699,329 9.3216 2.18%
2021-05-17 0 10.08 10.02 10.08 9.950 10.08 2,344,673 23,479,011 10.014 9.177 9.122 9.177 9.058 9.177 2,575,447 9.1165 1.10%
2021-05-14 0 9.970 9.970 9.980 9.940 10.10 4,938,131 49,180,660 9.9594 9.077 9.077 9.086 9.049 9.195 5,424,166 9.0670 -0.10%
2021-05-13 0 9.980 9.970 9.980 9.960 10.04 3,092,836 30,875,525 9.9829 9.086 9.077 9.086 9.068 9.140 3,397,248 9.0884 -0.60%
2021-05-12 0 10.04 10.00 10.04 9.970 10.18 4,571,484 45,774,718 10.013 9.140 9.104 9.140 9.077 9.268 5,021,431 9.1159 -0.79%
2021-05-11 0 10.12 10.10 10.12 10.02 10.14 2,844,683 28,700,260 10.089 9.213 9.195 9.213 9.122 9.231 3,124,670 9.1851 -0.78%
2021-05-10 0 10.20 10.18 10.20 10.12 10.22 2,089,795 21,259,073 10.173 9.286 9.268 9.286 9.213 9.304 2,295,483 9.2613 0.59%
2021-05-07 0 10.14 10.12 10.14 10.08 10.22 2,519,587 25,507,508 10.124 9.231 9.213 9.231 9.177 9.304 2,767,577 9.2165 -0.20%
2021-05-06 0 10.16 10.14 10.16 10.02 10.20 3,042,262 30,739,046 10.104 9.250 9.231 9.250 9.122 9.286 3,341,696 9.1986 1.20%
2021-05-05 0 10.04 10.02 10.04 9.990 10.24 3,346,792 33,892,111 10.127 9.140 9.122 9.140 9.095 9.322 3,676,199 9.2193 -0.20%
2021-05-04 0 10.06 10.04 10.06 9.930 10.10 2,892,296 28,948,181 10.009 9.159 9.140 9.159 9.040 9.195 3,176,970 9.1119 1.11%
2021-05-03 0 9.950 9.940 9.950 9.880 10.10 2,072,174 20,569,218 9.9264 9.058 9.049 9.058 8.995 9.195 2,276,127 9.0369 0.10%
2021-04-30 0 9.940 9.930 9.940 9.850 9.990 4,893,456 48,520,668 9.9154 9.049 9.040 9.049 8.967 9.095 5,375,093 9.0269 -0.10%
2021-04-29 0 9.950 9.940 9.950 9.890 9.990 4,502,061 44,702,102 9.9293 9.058 9.049 9.058 9.004 9.095 4,945,175 9.0395 0.30%
2021-04-28 0 9.920 9.920 9.930 9.900 9.970 2,923,931 29,040,289 9.9319 9.031 9.031 9.040 9.013 9.077 3,211,718 9.0420 -0.40%
2021-04-27 0 9.960 9.950 9.960 9.950 10.06 3,305,283 32,958,009 9.9713 9.068 9.058 9.068 9.058 9.159 3,630,605 9.0778 -0.30%
2021-04-26 0 9.990 9.980 9.990 9.950 10.06 3,394,202 33,904,347 9.9889 9.095 9.086 9.095 9.058 9.159 3,728,276 9.0938 -0.50%
2021-04-23 0 10.04 10.02 10.04 9.910 10.08 5,362,284 53,618,466 9.9992 9.140 9.122 9.140 9.022 9.177 5,890,066 9.1032 0.20%
2021-04-22 0 10.02 10.02 10.04 10.00 10.18 4,827,121 48,510,628 10.050 9.122 9.122 9.140 9.104 9.268 5,302,229 9.1491 -0.60%
2021-04-21 0 10.08 10.08 10.10 10.00 10.22 3,333,225 33,574,487 10.073 9.177 9.177 9.195 9.104 9.304 3,661,297 9.1701 -0.98%
2021-04-20 0 10.18 10.16 10.18 10.00 10.20 2,333,228 23,698,630 10.157 9.268 9.250 9.268 9.104 9.286 2,562,875 9.2469 0.99%
2021-04-19 0 10.08 10.06 10.08 9.960 10.16 4,053,687 40,947,524 10.101 9.177 9.159 9.177 9.068 9.250 4,452,670 9.1962 0.80%
2021-04-16 0 10.00 10.00 10.02 9.800 10.14 8,221,244 81,801,811 9.9501 9.104 9.104 9.122 8.922 9.231 9,030,418 9.0585 -0.40%
2021-04-15 0 10.04 10.02 10.04 10.02 10.16 3,877,463 38,982,517 10.054 9.140 9.122 9.140 9.122 9.250 4,259,102 9.1528 -0.99%
2021-04-14 0 10.14 10.12 10.16 10.06 10.18 2,501,421 25,291,987 10.111 9.231 9.213 9.250 9.159 9.268 2,747,623 9.2050 0.40%
2021-04-13 0 10.10 10.08 10.10 10.08 10.18 3,678,453 37,171,795 10.105 9.195 9.177 9.195 9.177 9.268 4,040,504 9.1998 -0.20%
2021-04-12 0 10.12 10.12 10.14 10.10 10.20 2,939,079 29,768,693 10.129 9.213 9.213 9.231 9.195 9.286 3,228,357 9.2210 -0.20%
2021-04-09 0 10.14 10.12 10.14 10.08 10.24 3,161,161 32,067,068 10.144 9.231 9.213 9.231 9.177 9.322 3,472,298 9.2351 -0.98%
2021-04-08 0 10.24 10.22 10.24 10.10 10.26 3,317,738 33,721,753 10.164 9.322 9.304 9.322 9.195 9.341 3,644,286 9.2533 0.00%
2021-04-07 0 10.24 10.22 10.24 10.04 10.30 8,172,052 83,070,309 10.165 9.322 9.304 9.322 9.140 9.377 8,976,385 9.2543 -0.58%
2021-04-01 0 10.30 10.28 10.30 10.12 10.36 3,167,597 32,442,345 10.242 9.377 9.359 9.377 9.213 9.432 3,479,367 9.3242 0.39%
2021-03-31 0 10.26 10.24 10.26 10.18 10.44 7,379,385 75,904,023 10.286 9.341 9.322 9.341 9.268 9.505 8,105,699 9.3643 -0.97%
2021-03-30 0 10.36 10.34 10.36 10.20 10.38 3,755,258 38,741,781 10.317 9.432 9.413 9.432 9.286 9.450 4,124,869 9.3922 1.37%
2021-03-29 0 10.22 10.20 10.22 10.14 10.54 8,169,487 84,095,886 10.294 9.304 9.286 9.304 9.231 9.596 8,973,567 9.3715 -0.39%
2021-03-26 0 10.26 10.24 10.26 10.16 10.38 7,583,288 77,747,487 10.252 9.341 9.322 9.341 9.250 9.450 8,329,672 9.3338 -0.19%
2021-03-25 0 10.28 10.26 10.28 10.12 10.76 12,381,131 128,588,221 10.386 9.359 9.341 9.359 9.213 9.796 13,599,741 9.4552 -3.38%
2021-03-24 0 10.64 10.64 10.66 10.52 10.68 5,437,910 57,690,860 10.609 9.687 9.687 9.705 9.577 9.723 5,973,135 9.6584 -0.37%
2021-03-23 0 10.68 10.68 10.70 10.52 10.70 2,739,007 29,101,204 10.625 9.723 9.723 9.741 9.577 9.741 3,008,593 9.6727 0.56%
2021-03-22 0 10.62 10.60 10.62 10.42 10.68 4,400,473 46,657,806 10.603 9.668 9.650 9.668 9.486 9.723 4,833,589 9.6528 0.19%
2021-03-19 0 10.60 10.58 10.60 10.38 10.62 10,662,091 112,681,032 10.568 9.650 9.632 9.650 9.450 9.668 11,711,505 9.6214 0.38%
2021-03-18 0 10.56 10.54 10.56 10.50 10.70 3,571,482 37,739,075 10.567 9.614 9.596 9.614 9.559 9.741 3,923,004 9.6199 0.19%
2021-03-17 0 10.54 10.54 10.56 10.50 10.72 5,215,702 55,235,248 10.590 9.596 9.596 9.614 9.559 9.759 5,729,056 9.6412 -1.31%
2021-03-16 0 10.68 10.66 10.68 10.58 10.74 7,059,345 75,318,439 10.669 9.723 9.705 9.723 9.632 9.778 7,754,160 9.7133 1.14%
2021-03-15 0 10.56 10.56 10.58 10.38 10.76 7,116,269 75,217,500 10.570 9.614 9.614 9.632 9.450 9.796 7,816,686 9.6227 0.96%
2021-03-12 0 10.46 10.44 10.46 10.20 10.60 8,850,192 92,698,500 10.474 9.523 9.505 9.523 9.286 9.650 9,721,270 9.5356 1.36%
2021-03-11 0 10.32 10.30 10.32 10.26 10.44 2,559,031 26,412,122 10.321 9.395 9.377 9.395 9.341 9.505 2,810,903 9.3963 -0.58%
2021-03-10 0 10.38 10.36 10.38 10.18 10.40 3,068,567 31,659,835 10.317 9.450 9.432 9.450 9.268 9.468 3,370,590 9.3930 0.97%
2021-03-09 0 10.28 10.28 10.30 10.20 10.36 4,115,082 42,296,511 10.278 9.359 9.359 9.377 9.286 9.432 4,520,108 9.3574 0.98%
2021-03-08 0 10.18 10.18 10.20 10.14 10.40 6,073,730 62,214,004 10.243 9.268 9.268 9.286 9.231 9.468 6,671,536 9.3253 -0.97%
2021-03-05 0 10.28 10.28 10.30 10.14 10.34 4,767,212 48,938,354 10.266 9.359 9.359 9.377 9.231 9.413 5,236,424 9.3458 0.00%
2021-03-04 0 10.28 10.28 10.30 10.22 10.50 3,900,489 40,299,356 10.332 9.359 9.359 9.377 9.304 9.559 4,284,394 9.4061 -0.77%
2021-03-03 0 10.36 10.34 10.36 10.22 10.40 3,986,074 41,106,107 10.312 9.432 9.413 9.432 9.304 9.468 4,378,403 9.3884 0.58%
2021-03-02 0 10.30 10.28 10.30 10.12 10.60 7,738,666 79,703,846 10.299 9.377 9.359 9.377 9.213 9.650 8,500,343 9.3765 -0.77%
2021-03-01 0 10.38 10.36 10.38 10.24 10.48 4,742,763 49,040,870 10.340 9.450 9.432 9.450 9.322 9.541 5,209,568 9.4136 0.19%
2021-02-26 0 10.36 10.30 10.36 10.10 10.56 13,080,022 134,950,881 10.317 9.432 9.377 9.432 9.195 9.614 14,367,421 9.3928 -0.38%
2021-02-25 0 10.40 10.38 10.40 9.960 10.66 20,749,450 217,336,492 10.474 9.468 9.450 9.468 9.068 9.705 22,791,710 9.5358 4.52%
2021-02-24 0 9.950 9.950 9.960 9.880 10.28 9,456,810 94,633,418 10.007 9.058 9.058 9.068 8.995 9.359 10,387,595 9.1102 -1.29%
2021-02-23 0 10.08 10.08 10.10 9.860 10.16 7,593,511 76,258,370 10.043 9.177 9.177 9.195 8.976 9.250 8,340,901 9.1427 1.92%
2021-02-22 0 9.890 9.880 9.890 9.870 10.04 5,634,646 56,160,708 9.9670 9.004 8.995 9.004 8.986 9.140 6,189,235 9.0739 -0.40%
2021-02-19 0 9.930 9.930 9.940 9.850 9.990 2,841,133 28,206,552 9.9279 9.040 9.040 9.049 8.967 9.095 3,120,771 9.0383 0.40%
2021-02-18 0 9.890 9.890 9.920 9.870 10.06 5,057,846 50,292,201 9.9434 9.004 9.004 9.031 8.986 9.159 5,555,663 9.0524 -0.30%
2021-02-17 0 9.920 9.920 9.930 9.890 10.00 4,585,349 45,629,866 9.9512 9.031 9.031 9.040 9.004 9.104 5,036,661 9.0595 0.00%
2021-02-16 0 9.920 9.920 9.940 9.880 10.00 3,447,247 34,296,802 9.9490 9.031 9.031 9.049 8.995 9.104 3,786,542 9.0576 1.12%
2021-02-11 0 9.810 9.800 9.810 9.750 9.880 1,108,016 10,869,410 9.8098 8.931 8.922 8.931 8.876 8.995 1,217,072 8.9308 0.10%
2021-02-10 0 9.800 9.800 9.810 9.780 10.00 2,837,650 27,850,318 9.8146 8.922 8.922 8.931 8.904 9.104 3,116,945 8.9351 0.00%
2021-02-09 0 9.800 9.800 9.820 9.690 9.870 2,002,036 19,601,733 9.7909 8.922 8.922 8.940 8.822 8.986 2,199,086 8.9136 -0.41%
2021-02-08 0 9.840 9.840 9.850 9.760 10.08 4,430,722 43,891,237 9.9061 8.958 8.958 8.967 8.885 9.177 4,866,815 9.0185 0.61%
2021-02-05 0 9.780 9.780 9.790 9.700 9.870 3,017,549 29,569,748 9.7993 8.904 8.904 8.913 8.831 8.986 3,314,551 8.9212 -0.51%
2021-02-04 0 9.830 9.820 9.830 9.710 9.940 4,698,998 46,095,141 9.8096 8.949 8.940 8.949 8.840 9.049 5,161,496 8.9306 -0.71%
2021-02-03 0 9.900 9.900 9.910 9.750 9.920 4,373,166 43,163,219 9.8700 9.013 9.013 9.022 8.876 9.031 4,803,594 8.9856 0.71%
2021-02-02 0 9.830 9.830 9.870 9.700 10.04 5,346,917 52,686,666 9.8537 8.949 8.949 8.986 8.831 9.140 5,873,186 8.9707 1.55%
2021-02-01 0 9.680 9.680 9.710 9.540 9.770 5,452,327 52,755,502 9.6758 8.813 8.813 8.840 8.685 8.895 5,988,971 8.8088 1.15%
2021-01-29 0 9.570 9.570 9.600 9.550 9.740 8,609,816 82,521,013 9.5845 8.712 8.712 8.740 8.694 8.867 9,457,235 8.7257 -0.83%
2021-01-28 0 9.650 9.640 9.650 9.600 9.790 6,983,982 67,458,717 9.6591 8.785 8.776 8.785 8.740 8.913 7,671,379 8.7936 -1.03%
2021-01-27 0 9.750 9.740 9.750 9.710 9.880 3,690,717 35,977,728 9.7482 8.876 8.867 8.876 8.840 8.995 4,053,975 8.8747 -0.31%
2021-01-26 0 9.780 9.780 9.790 9.690 9.960 4,834,650 47,179,641 9.7586 8.904 8.904 8.913 8.822 9.068 5,310,499 8.8842 -0.51%
2021-01-25 0 9.830 9.830 9.880 9.750 10.00 4,965,220 48,774,383 9.8232 8.949 8.949 8.995 8.876 9.104 5,453,921 8.9430 -1.01%
2021-01-22 0 9.930 9.920 9.930 9.850 10.16 8,792,414 87,375,542 9.9376 9.040 9.031 9.040 8.967 9.250 9,657,806 9.0471 -2.26%
2021-01-21 0 10.16 10.16 10.18 10.10 10.36 6,273,512 63,761,018 10.164 9.250 9.250 9.268 9.195 9.432 6,890,981 9.2528 -1.17%
2021-01-20 0 10.28 10.26 10.28 10.20 10.68 11,370,955 117,783,188 10.358 9.359 9.341 9.359 9.286 9.723 12,490,139 9.4301 -2.10%
2021-01-19 0 10.50 10.50 10.52 10.14 10.72 53,173,294 557,028,417 10.476 9.559 9.559 9.577 9.231 9.759 58,406,865 9.5370 3.35%
2021-01-18 0 10.16 10.14 10.16 9.810 10.16 6,469,037 65,163,251 10.073 9.250 9.231 9.250 8.931 9.250 7,105,751 9.1705 2.52%
2021-01-15 0 9.910 9.900 9.910 9.820 9.990 3,656,665 36,147,063 9.8853 9.022 9.013 9.022 8.940 9.095 4,016,572 8.9995 -0.30%
2021-01-14 0 9.940 9.940 9.950 9.880 10.02 2,419,940 24,028,888 9.9295 9.049 9.049 9.058 8.995 9.122 2,658,122 9.0398 0.20%
2021-01-13 0 9.920 9.920 9.930 9.900 10.16 3,025,787 30,131,858 9.9584 9.031 9.031 9.040 9.013 9.250 3,323,599 9.0660 -1.39%
2021-01-12 0 10.06 10.04 10.06 9.950 10.20 6,573,098 66,379,186 10.099 9.159 9.140 9.159 9.058 9.286 7,220,054 9.1937 0.80%
2021-01-11 0 9.980 9.970 9.980 9.660 10.06 6,552,831 64,949,575 9.9117 9.086 9.077 9.086 8.794 9.159 7,197,792 9.0235 2.15%
2021-01-08 0 9.770 9.760 9.770 9.550 9.780 25,868,064 251,019,672 9.7038 8.895 8.885 8.895 8.694 8.904 28,414,123 8.8343 0.21%
2021-01-07 0 9.750 9.740 9.750 9.620 9.860 2,729,367 26,472,476 9.6991 8.876 8.867 8.876 8.758 8.976 2,998,004 8.8300 -0.61%
2021-01-06 0 9.810 9.790 9.810 9.630 9.840 4,436,433 43,317,820 9.7641 8.931 8.913 8.931 8.767 8.958 4,873,088 8.8892 0.00%
2021-01-05 0 9.810 9.800 9.810 9.450 9.840 7,249,709 70,130,609 9.6736 8.931 8.922 8.931 8.603 8.958 7,963,260 8.8068 0.93%
2021-01-04 0 9.720 9.690 9.720 9.590 9.980 5,848,234 56,618,899 9.6814 8.849 8.822 8.849 8.731 9.086 6,423,845 8.8139 -2.51%
2020-12-31 0 9.970 9.970 9.980 9.800 9.990 4,062,510 40,301,848 9.9204 9.077 9.077 9.086 8.922 9.095 4,462,362 9.0315 1.42%
2020-12-30 0 9.830 9.820 9.830 9.740 9.900 4,463,035 43,870,773 9.8298 8.949 8.940 8.949 8.867 9.013 4,902,308 8.9490 -0.51%
2020-12-29 0 9.880 9.850 9.880 9.590 9.900 5,144,160 50,221,015 9.7627 8.995 8.967 8.995 8.731 9.013 5,650,473 8.8879 2.28%
2020-12-28 0 9.660 9.650 9.660 9.600 9.780 1,708,800 16,516,136 9.6653 8.794 8.785 8.794 8.740 8.904 1,876,988 8.7993 -0.31%
2020-12-24 0 9.690 9.610 9.690 9.550 9.690 2,532,600 24,371,592 9.6232 8.822 8.749 8.822 8.694 8.822 2,781,871 8.7609 1.68%
2020-12-23 0 9.530 9.530 9.540 9.500 9.650 3,231,886 30,834,247 9.5406 8.676 8.676 8.685 8.649 8.785 3,549,984 8.6857 -0.94%
2020-12-22 0 9.620 9.590 9.620 9.500 9.850 6,178,507 59,314,215 9.6001 8.758 8.731 8.758 8.649 8.967 6,786,625 8.7399 -0.82%
2020-12-21 0 9.700 9.700 9.710 9.700 9.950 7,070,269 68,935,830 9.7501 8.831 8.831 8.840 8.831 9.058 7,766,159 8.8764 -2.12%
2020-12-18 0 9.910 9.910 9.920 9.910 10.04 13,460,219 133,648,223 9.9291 9.022 9.022 9.031 9.022 9.140 14,785,038 9.0394 -0.90%
2020-12-17 0 10.00 9.990 10.00 9.890 10.08 6,282,660 62,749,143 9.9877 9.104 9.095 9.104 9.004 9.177 6,901,030 9.0927 -0.40%
2020-12-16 0 10.04 10.00 10.04 9.950 10.12 5,145,540 51,555,814 10.020 9.140 9.104 9.140 9.058 9.213 5,651,989 9.1217 0.50%
2020-12-15 0 9.990 9.980 9.990 9.860 10.08 4,602,679 45,921,036 9.9770 9.095 9.086 9.095 8.976 9.177 5,055,697 9.0830 0.30%
2020-12-14 0 9.960 9.960 9.970 9.840 10.02 4,747,867 47,179,078 9.9369 9.068 9.068 9.077 8.958 9.122 5,215,175 9.0465 -0.40%
2020-12-11 0 10.00 9.990 10.00 9.920 10.18 7,105,468 70,866,539 9.9735 9.104 9.095 9.104 9.031 9.268 7,804,822 9.0798 -0.40%
2020-12-10 0 10.04 10.02 10.04 9.980 10.20 5,089,994 51,243,465 10.067 9.140 9.122 9.140 9.086 9.286 5,590,976 9.1654 -0.40%
2020-12-09 0 10.08 10.02 10.08 9.940 10.12 5,021,051 50,425,891 10.043 9.177 9.122 9.177 9.049 9.213 5,515,247 9.1430 1.00%
2020-12-08 0 9.980 9.970 9.980 9.910 10.08 4,989,924 49,754,118 9.9709 9.086 9.077 9.086 9.022 9.177 5,481,056 9.0775 -0.20%
2020-12-07 0 10.00 9.990 10.00 9.840 10.04 8,137,800 81,039,797 9.9584 9.104 9.095 9.104 8.958 9.140 8,938,761 9.0661 0.60%
2020-12-04 0 9.940 9.930 9.940 9.920 10.12 4,394,001 43,725,191 9.9511 9.049 9.040 9.049 9.031 9.213 4,826,480 9.0594 -1.39%
2020-12-03 0 10.08 10.02 10.08 9.920 10.10 4,519,928 45,199,751 10.000 9.177 9.122 9.177 9.031 9.195 4,964,801 9.1040 0.80%
2020-12-02 0 10.00 10.00 10.02 9.960 10.20 3,654,000 36,628,718 10.024 9.104 9.104 9.122 9.068 9.286 4,013,644 9.1261 -0.99%
2020-12-01 0 10.10 10.08 10.10 9.970 10.32 5,536,198 56,242,184 10.159 9.195 9.177 9.195 9.077 9.395 6,081,097 9.2487 0.00%
2020-11-30 0 10.10 10.02 10.10 9.930 10.36 13,892,383 140,111,420 10.085 9.195 9.122 9.195 9.040 9.432 15,259,738 9.1818 -0.20%
2020-11-27 0 10.12 10.12 10.14 9.910 10.16 5,059,972 50,906,690 10.061 9.213 9.213 9.231 9.022 9.250 5,557,999 9.1592 1.20%
2020-11-26 0 10.00 9.980 10.00 9.920 10.00 3,014,471 30,030,931 9.9623 9.104 9.086 9.104 9.031 9.104 3,311,170 9.0696 0.20%
2020-11-25 0 9.980 9.960 9.980 9.970 10.16 4,211,600 42,218,088 10.024 9.086 9.068 9.086 9.077 9.250 4,626,126 9.1260 -0.20%
2020-11-24 0 10.00 9.960 10.00 9.840 10.04 4,684,264 46,516,311 9.9303 9.104 9.068 9.104 8.958 9.140 5,145,312 9.0405 0.50%
2020-11-23 0 9.950 9.920 9.950 9.890 10.14 4,706,980 46,827,918 9.9486 9.058 9.031 9.058 9.004 9.231 5,170,264 9.0572 -0.70%
2020-11-20 0 10.02 10.00 10.02 10.00 10.20 5,340,400 53,739,368 10.063 9.122 9.104 9.122 9.104 9.286 5,866,028 9.1611 -1.57%
2020-11-19 0 10.18 10.16 10.18 10.10 10.26 2,943,709 29,917,366 10.163 9.268 9.250 9.268 9.195 9.341 3,233,443 9.2525 -0.78%
2020-11-18 0 10.26 10.24 10.26 10.12 10.30 4,307,800 44,017,056 10.218 9.341 9.322 9.341 9.213 9.377 4,731,794 9.3024 0.20%
2020-11-17 0 10.24 10.22 10.24 10.18 10.40 2,737,040 28,099,614 10.266 9.322 9.304 9.322 9.268 9.468 3,006,433 9.3465 -0.58%
2020-11-16 0 10.30 10.28 10.30 10.18 10.46 3,376,996 34,681,350 10.270 9.377 9.359 9.377 9.268 9.523 3,709,376 9.3496 -0.96%
2020-11-13 0 10.40 10.38 10.40 10.26 10.56 5,397,394 55,963,318 10.369 9.468 9.450 9.468 9.341 9.614 5,928,631 9.4395 -1.70%
2020-11-12 0 10.58 10.58 10.60 10.50 10.94 7,952,873 84,405,406 10.613 9.632 9.632 9.650 9.559 9.960 8,735,633 9.6622 -2.22%
2020-11-11 0 10.82 10.80 10.82 10.54 11.02 35,358,127 376,706,491 10.654 9.850 9.832 9.850 9.596 10.03 38,838,244 9.6994 2.08%
2020-11-10 0 10.60 10.58 10.60 10.30 10.64 9,991,785 105,083,993 10.517 9.650 9.632 9.650 9.377 9.687 10,975,224 9.5747 1.73%
2020-11-09 0 10.42 10.40 10.42 10.12 10.46 7,064,417 73,047,826 10.340 9.486 9.468 9.486 9.213 9.523 7,759,731 9.4137 0.77%
2020-11-06 0 10.34 10.32 10.34 10.26 10.58 20,651,807 212,671,328 10.298 9.413 9.395 9.413 9.341 9.632 22,684,457 9.3752 0.98%
2020-11-05 0 10.24 10.24 10.26 10.04 10.28 13,748,359 139,598,212 10.154 9.322 9.322 9.341 9.140 9.359 15,101,538 9.2440 2.40%
2020-11-04 0 10.00 10.00 10.02 9.900 10.14 3,904,345 39,183,516 10.036 9.104 9.104 9.122 9.013 9.231 4,288,629 9.1366 0.60%
2020-11-03 0 9.940 9.940 9.950 9.770 10.04 3,903,505 38,738,979 9.9242 9.049 9.049 9.058 8.895 9.140 4,287,707 9.0349 0.91%
2020-11-02 0 9.850 9.820 9.850 9.720 9.990 6,579,046 64,635,053 9.8244 8.967 8.940 8.967 8.849 9.095 7,226,587 8.9441 0.31%
2020-10-30 0 9.820 9.810 9.820 9.680 10.10 17,418,641 172,098,222 9.8801 8.940 8.931 8.940 8.813 9.195 19,133,067 8.9948 -0.41%
2020-10-29 0 9.860 9.850 9.860 9.480 9.870 7,446,768 72,458,838 9.7302 8.976 8.967 8.976 8.631 8.986 8,179,715 8.8584 1.13%
2020-10-28 0 9.750 9.730 9.750 9.690 9.920 8,186,172 79,732,973 9.7400 8.876 8.858 8.876 8.822 9.031 8,991,894 8.8672 -0.51%
2020-10-27 0 9.800 9.800 9.810 9.710 9.900 6,102,614 59,732,015 9.7879 8.922 8.922 8.931 8.840 9.013 6,703,263 8.9109 -1.01%
2020-10-23 0 9.900 9.870 9.900 9.830 9.920 4,450,659 43,952,022 9.8754 9.013 8.986 9.013 8.949 9.031 4,888,714 8.9905 -0.10%
2020-10-22 0 9.910 9.890 9.910 9.700 9.910 17,277,772 170,688,538 9.8791 9.022 9.004 9.022 8.831 9.022 18,978,333 8.9939 1.95%
2020-10-21 0 9.720 9.720 9.730 9.580 9.790 7,514,406 73,075,174 9.7247 8.849 8.849 8.858 8.722 8.913 8,254,010 8.8533 1.46%
2020-10-20 0 9.580 9.580 9.590 9.390 9.660 6,980,772 66,542,577 9.5323 8.722 8.722 8.731 8.549 8.794 7,667,853 8.6781 -0.83%
2020-10-19 0 9.660 9.660 9.670 9.660 9.800 5,821,933 56,437,791 9.6940 8.794 8.794 8.804 8.794 8.922 6,394,956 8.8254 -0.82%
2020-10-16 0 9.740 9.730 9.740 9.690 9.820 7,289,294 70,901,205 9.7268 8.867 8.858 8.867 8.822 8.940 8,006,741 8.8552 0.10%
2020-10-15 0 9.730 9.730 9.740 9.680 9.830 8,033,497 78,327,291 9.7501 8.858 8.858 8.867 8.813 8.949 8,824,192 8.8764 -0.71%
2020-10-14 0 9.800 9.790 9.800 9.680 10.08 12,522,105 122,561,394 9.7876 8.922 8.913 8.922 8.813 9.177 13,754,591 8.9106 -2.00%
2020-10-12 0 10.00 9.990 10.00 9.860 10.34 20,387,870 203,850,204 9.9986 9.104 9.095 9.104 8.976 9.413 22,394,542 9.1027 -2.53%
2020-10-09 0 10.26 10.26 10.28 10.24 10.66 34,991,778 362,032,104 10.346 9.341 9.341 9.359 9.322 9.705 38,435,837 9.4191 -2.29%
2020-10-08 0 10.50 10.48 10.50 10.18 10.66 25,838,389 271,486,152 10.507 9.559 9.541 9.559 9.268 9.705 28,381,527 9.5656 3.55%
2020-10-07 0 10.14 10.12 10.14 9.890 10.18 9,399,038 95,022,005 10.110 9.231 9.213 9.231 9.004 9.268 10,324,136 9.2039 -0.20%
2020-10-06 0 10.16 10.14 10.16 9.920 10.18 5,012,043 50,614,531 10.099 9.250 9.231 9.250 9.031 9.268 5,505,352 9.1937 1.60%
2020-10-05 0 10.00 10.00 10.02 9.810 10.02 8,557,659 85,182,364 9.9539 9.104 9.104 9.122 8.931 9.122 9,399,945 9.0620 0.40%
2020-09-30 0 9.960 9.950 9.960 9.780 9.980 11,591,164 115,145,054 9.9339 9.068 9.058 9.068 8.904 9.086 12,732,022 9.0437 1.53%
2020-09-29 0 9.810 9.810 9.830 9.530 9.840 14,433,798 141,038,954 9.7714 8.931 8.931 8.949 8.676 8.958 15,854,442 8.8959 0.72%
2020-09-28 0 9.740 9.740 9.770 9.080 9.780 17,733,771 170,747,605 9.6284 8.867 8.867 8.895 8.266 8.904 19,479,214 8.7656 6.10%
2020-09-25 0 9.180 9.180 9.190 9.130 9.670 13,533,850 125,969,783 9.3078 8.357 8.357 8.367 8.312 8.804 14,865,916 8.4737 -4.18%
2020-09-24 0 9.580 9.580 9.590 9.510 9.740 6,822,087 65,424,735 9.5901 8.722 8.722 8.731 8.658 8.867 7,493,550 8.7308 -1.84%
2020-09-23 0 9.760 9.760 9.770 9.660 9.860 5,382,126 52,390,136 9.7341 8.885 8.885 8.895 8.794 8.976 5,911,861 8.8619 -1.01%
2020-09-22 0 9.860 9.860 9.870 9.650 9.920 7,434,556 73,083,436 9.8302 8.976 8.976 8.986 8.785 9.031 8,166,301 8.9494 1.13%
2020-09-21 0 9.750 9.750 9.770 9.750 10.18 6,137,764 60,584,397 9.8708 8.876 8.876 8.895 8.876 9.268 6,741,872 8.9863 -3.27%
2020-09-18 0 10.08 10.04 10.08 9.940 10.24 9,011,103 91,026,326 10.102 9.177 9.140 9.177 9.049 9.322 9,898,019 9.1964 1.31%
2020-09-17 0 9.950 9.900 9.950 9.830 10.08 6,828,142 68,024,811 9.9624 9.058 9.013 9.058 8.949 9.177 7,500,200 9.0697 -1.29%
2020-09-16 0 10.08 10.08 10.10 9.900 10.26 14,099,744 142,598,936 10.114 9.177 9.177 9.195 9.013 9.341 15,487,508 9.2074 1.31%
2020-09-15 0 9.950 9.950 9.960 9.550 9.970 9,471,498 93,503,425 9.8721 9.058 9.058 9.068 8.694 9.077 10,403,728 8.9875 3.22%
2020-09-14 0 9.640 9.640 9.650 9.600 9.800 5,308,543 51,243,958 9.6531 8.776 8.776 8.785 8.740 8.922 5,831,035 8.7881 -1.23%
2020-09-11 0 9.760 9.760 9.770 9.470 9.800 8,608,166 83,200,469 9.6653 8.885 8.885 8.895 8.621 8.922 9,455,423 8.7992 2.20%
2020-09-10 0 9.550 9.550 9.560 9.460 9.670 6,414,600 61,324,363 9.5601 8.694 8.694 8.703 8.612 8.804 7,045,956 8.7035 -0.47%
2020-09-09 0 10.02 10.02 10.04 9.880 10.08 11,910,494 119,096,588 9.9993 8.735 8.735 8.752 8.613 8.787 13,662,705 8.7169 0.00%
2020-09-08 0 10.02 10.00 10.02 9.840 10.16 4,864,133 48,498,041 9.9705 8.735 8.718 8.735 8.578 8.857 5,579,719 8.6918 -0.20%
2020-09-07 0 10.04 10.04 10.06 9.980 10.24 5,939,748 60,036,590 10.108 8.752 8.752 8.770 8.700 8.927 6,813,573 8.8113 0.00%
2020-09-04 0 10.04 10.02 10.04 9.860 10.06 5,356,423 53,430,010 9.9749 8.752 8.735 8.752 8.595 8.770 6,144,433 8.6957 -0.20%
2020-09-03 0 10.06 10.06 10.08 9.980 10.24 9,065,472 91,747,502 10.121 8.770 8.770 8.787 8.700 8.927 10,399,138 8.8226 1.21%
2020-09-02 0 9.940 9.940 9.950 9.840 10.14 7,039,239 70,213,243 9.9746 8.665 8.665 8.674 8.578 8.840 8,074,816 8.6953 0.91%
2020-09-01 0 9.850 9.850 9.880 9.740 9.900 7,294,300 71,822,504 9.8464 8.587 8.587 8.613 8.491 8.630 8,367,400 8.5836 -0.10%
2020-08-31 0 9.860 9.860 9.870 9.770 10.26 16,866,512 168,702,659 10.002 8.595 8.595 8.604 8.517 8.944 19,347,827 8.7195 -0.70%
2020-08-28 0 9.930 9.930 9.940 9.790 10.12 7,160,000 71,620,734 10.003 8.657 8.657 8.665 8.534 8.822 8,213,343 8.7200 1.33%
2020-08-27 0 9.800 9.800 9.810 9.750 10.06 7,912,982 77,756,648 9.8265 8.543 8.543 8.552 8.500 8.770 9,077,100 8.5662 -2.00%
2020-08-26 0 10.00 9.980 10.00 9.910 10.16 11,139,285 111,626,493 10.021 8.718 8.700 8.718 8.639 8.857 12,778,040 8.7358 -0.40%
2020-08-25 0 10.04 10.02 10.04 9.770 10.18 19,791,076 197,936,149 10.001 8.752 8.735 8.752 8.517 8.874 22,702,638 8.7186 2.97%
2020-08-24 0 9.750 9.750 9.760 9.630 9.870 10,091,229 98,553,764 9.7663 8.500 8.500 8.508 8.395 8.604 11,575,799 8.5138 2.09%
2020-08-21 0 9.550 9.550 9.610 9.380 9.650 8,045,790 76,987,109 9.5686 8.325 8.325 8.378 8.177 8.412 9,229,446 8.3415 0.63%
2020-08-20 0 9.490 9.490 9.520 9.370 9.550 7,386,351 69,931,415 9.4677 8.273 8.273 8.299 8.168 8.325 8,472,993 8.2534 0.32%
2020-08-19 0 9.460 9.460 9.470 9.390 9.560 3,294,150 31,162,592 9.4600 8.247 8.247 8.255 8.186 8.334 3,778,769 8.2468 0.32%
2020-08-18 0 9.430 9.430 9.440 9.380 9.670 7,742,600 73,130,150 9.4452 8.221 8.221 8.229 8.177 8.430 8,881,652 8.2338 -1.87%
2020-08-17 0 9.610 9.610 9.660 9.600 9.840 10,133,894 98,238,555 9.6941 8.378 8.378 8.421 8.369 8.578 11,624,741 8.4508 -1.23%
2020-08-14 0 9.730 9.710 9.730 9.630 9.870 17,798,968 173,240,042 9.7332 8.482 8.465 8.482 8.395 8.604 20,417,461 8.4849 -1.12%
2020-08-13 0 9.840 9.810 9.840 9.650 9.840 17,357,824 169,250,919 9.7507 8.578 8.552 8.578 8.412 8.578 19,911,419 8.5002 2.29%
2020-08-12 0 9.620 9.610 9.620 9.390 9.620 9,610,130 91,816,002 9.5541 8.386 8.378 8.386 8.186 8.386 11,023,923 8.3288 1.58%
2020-08-11 0 9.470 9.460 9.470 9.300 9.540 8,416,213 79,560,648 9.4533 8.255 8.247 8.255 8.107 8.317 9,654,363 8.2409 1.83%
2020-08-10 0 9.300 9.300 9.320 9.250 9.380 4,767,226 44,445,413 9.3231 8.107 8.107 8.125 8.064 8.177 5,468,556 8.1274 -0.21%
2020-08-07 0 9.320 9.320 9.330 9.200 9.380 8,001,575 74,319,333 9.2881 8.125 8.125 8.133 8.020 8.177 9,178,726 8.0969 0.65%
2020-08-06 0 9.260 9.260 9.270 9.170 9.300 8,137,211 75,186,835 9.2399 8.072 8.072 8.081 7.994 8.107 9,334,316 8.0549 -0.32%
2020-08-05 0 9.290 9.280 9.290 9.120 9.300 6,568,652 60,668,636 9.2361 8.099 8.090 8.099 7.950 8.107 7,534,999 8.0516 0.87%
2020-08-04 0 9.210 9.200 9.210 9.110 9.290 6,260,593 57,589,479 9.1987 8.029 8.020 8.029 7.942 8.099 7,181,620 8.0190 1.10%
2020-08-03 0 9.110 9.100 9.110 8.980 9.130 7,730,951 69,956,230 9.0489 7.942 7.933 7.942 7.828 7.959 8,868,289 7.8884 2.02%
2020-07-31 0 8.930 8.930 8.940 8.900 9.220 9,744,367 87,616,351 8.9915 7.785 7.785 7.793 7.759 8.038 11,177,909 7.8383 -0.33%
2020-07-30 0 8.960 8.950 8.960 8.900 9.100 5,318,038 47,830,207 8.9940 7.811 7.802 7.811 7.759 7.933 6,100,401 7.8405 -0.55%
2020-07-29 0 9.010 8.990 9.010 8.820 9.100 6,173,130 55,676,942 9.0192 7.854 7.837 7.854 7.689 7.933 7,081,289 7.8625 1.69%
2020-07-28 0 8.860 8.850 8.860 8.860 9.030 5,229,600 46,685,872 8.9272 7.724 7.715 7.724 7.724 7.872 5,998,952 7.7823 -1.01%
2020-07-27 0 8.950 8.940 8.950 8.830 9.150 8,339,358 74,377,651 8.9189 7.802 7.793 7.802 7.698 7.977 9,566,202 7.7750 -1.65%
2020-07-24 0 9.100 9.090 9.100 8.950 9.330 10,456,493 94,801,959 9.0663 7.933 7.924 7.933 7.802 8.133 11,994,799 7.9036 -1.19%
2020-07-23 0 9.210 9.210 9.230 9.110 9.260 6,393,815 58,755,684 9.1895 8.029 8.029 8.046 7.942 8.072 7,334,440 8.0109 0.44%
2020-07-22 0 9.170 9.150 9.170 9.130 9.320 8,042,275 74,064,370 9.2094 7.994 7.977 7.994 7.959 8.125 9,225,414 8.0283 -0.54%
2020-07-21 0 9.220 9.220 9.240 9.080 9.400 10,093,600 92,633,752 9.1775 8.038 8.038 8.055 7.916 8.194 11,578,519 8.0005 -0.54%
2020-07-20 0 9.270 9.270 9.290 9.070 9.440 8,421,244 78,392,367 9.3089 8.081 8.081 8.099 7.907 8.229 9,660,134 8.1150 2.21%
2020-07-17 0 9.070 9.070 9.080 9.010 9.190 3,852,424 35,048,131 9.0977 7.907 7.907 7.916 7.854 8.011 4,419,173 7.9309 0.33%
2020-07-16 0 9.040 9.040 9.050 9.010 9.360 11,046,143 100,442,715 9.0930 7.881 7.881 7.889 7.854 8.160 12,671,195 7.9269 -2.16%
2020-07-15 0 9.240 9.230 9.240 9.160 9.360 5,658,524 52,191,324 9.2235 8.055 8.046 8.055 7.985 8.160 6,490,977 8.0406 0.33%
2020-07-14 0 9.210 9.200 9.210 9.180 9.440 7,879,140 72,877,875 9.2495 8.029 8.020 8.029 8.003 8.229 9,038,279 8.0632 -1.39%
2020-07-13 0 9.340 9.330 9.340 9.290 9.490 8,359,904 78,343,552 9.3713 8.142 8.133 8.142 8.099 8.273 9,589,770 8.1695 0.54%
2020-07-10 0 9.290 9.290 9.300 9.160 9.550 16,367,715 151,898,386 9.2804 8.099 8.099 8.107 7.985 8.325 18,775,650 8.0902 -2.52%
2020-07-09 0 9.530 9.520 9.530 9.500 9.770 12,888,798 123,225,868 9.5607 8.308 8.299 8.308 8.282 8.517 14,784,932 8.3346 -1.45%
2020-07-08 0 9.670 9.660 9.670 9.520 9.760 12,933,362 124,138,583 9.5983 8.430 8.421 8.430 8.299 8.508 14,836,052 8.3674 -0.41%
2020-07-07 0 9.710 9.700 9.710 9.660 10.34 22,255,129 218,412,239 9.8140 8.465 8.456 8.465 8.421 9.014 25,529,190 8.5554 -3.48%
2020-07-06 0 10.06 10.04 10.06 9.630 10.18 28,658,690 287,576,329 10.035 8.770 8.752 8.770 8.395 8.874 32,874,810 8.7476 4.90%
2020-07-03 0 9.590 9.590 9.600 9.500 9.750 17,482,440 168,015,341 9.6105 8.360 8.360 8.369 8.282 8.500 20,054,367 8.3780 1.70%
2020-07-02 0 9.430 9.420 9.430 9.120 9.450 21,946,096 206,125,102 9.3923 8.221 8.212 8.221 7.950 8.238 25,174,694 8.1878 4.55%
2020-06-30 0 9.020 9.020 9.030 9.010 9.100 9,997,945 90,526,994 9.0546 7.863 7.863 7.872 7.854 7.933 11,468,792 7.8933 -0.55%
2020-06-29 0 9.070 9.070 9.080 9.020 9.120 8,817,720 79,944,414 9.0663 7.907 7.907 7.916 7.863 7.950 10,114,938 7.9036 -0.98%
2020-06-26 0 9.160 9.160 9.180 9.040 9.230 6,676,926 61,191,942 9.1647 7.985 7.985 8.003 7.881 8.046 7,659,201 7.9893 -0.22%
2020-06-24 0 9.180 9.180 9.190 9.100 9.280 8,742,383 80,623,764 9.2222 8.003 8.003 8.011 7.933 8.090 10,028,518 8.0394 0.00%
2020-06-23 0 9.180 9.170 9.180 9.020 9.210 8,883,195 81,203,281 9.1412 8.003 7.994 8.003 7.863 8.029 10,190,045 7.9689 -0.86%
2020-06-22 0 9.260 9.250 9.260 9.090 9.290 9,790,217 89,902,697 9.1829 8.072 8.064 8.072 7.924 8.099 11,230,504 8.0052 -0.54%
2020-06-19 0 9.310 9.300 9.310 9.030 9.350 18,006,328 166,750,169 9.2606 8.116 8.107 8.116 7.872 8.151 20,655,327 8.0730 1.75%
2020-06-18 0 9.150 9.140 9.150 8.980 9.190 11,068,986 101,076,266 9.1315 7.977 7.968 7.977 7.828 8.011 12,697,399 7.9604 1.10%
2020-06-17 0 9.050 9.050 9.060 9.000 9.090 5,387,718 48,753,434 9.0490 7.889 7.889 7.898 7.846 7.924 6,180,332 7.8885 0.56%
2020-06-16 0 9.000 9.000 9.020 8.950 9.140 7,970,046 72,117,964 9.0486 7.846 7.846 7.863 7.802 7.968 9,142,559 7.8882 2.27%
2020-06-15 0 8.800 8.800 8.820 8.800 9.040 12,249,874 108,953,860 8.8943 7.671 7.671 7.689 7.671 7.881 14,052,013 7.7536 -1.68%
2020-06-12 0 8.950 8.950 9.010 8.600 9.040 16,716,290 146,962,555 8.7916 7.802 7.802 7.854 7.497 7.881 19,175,505 7.6641 0.34%
2020-06-11 0 8.920 8.910 8.920 8.830 9.140 12,251,550 109,813,260 8.9632 7.776 7.767 7.776 7.698 7.968 14,053,936 7.8137 -2.41%
2020-06-10 0 9.140 9.140 9.150 9.030 9.280 8,757,041 80,135,476 9.1510 7.968 7.968 7.977 7.872 8.090 10,045,332 7.9774 -1.19%
2020-06-09 0 9.250 9.240 9.250 8.950 9.270 23,197,000 213,018,084 9.1830 8.064 8.055 8.064 7.802 8.081 26,609,624 8.0053 3.35%
2020-06-08 0 8.950 8.950 8.960 8.900 9.150 10,754,400 96,439,716 8.9675 7.802 7.802 7.811 7.759 7.977 12,336,533 7.8174 -0.44%
2020-06-05 0 8.990 8.980 8.990 8.800 9.000 11,181,045 99,998,121 8.9435 7.837 7.828 7.837 7.671 7.846 12,825,943 7.7966 1.12%
2020-06-04 0 8.890 8.870 8.890 8.780 9.100 15,808,738 139,877,035 8.8481 7.750 7.732 7.750 7.654 7.933 18,134,439 7.7133 -0.78%
2020-06-03 0 8.960 8.950 8.960 8.940 9.220 9,161,173 82,759,167 9.0337 7.811 7.802 7.811 7.793 8.038 10,508,918 7.8751 -0.55%
2020-06-02 0 9.010 9.000 9.010 8.800 9.260 19,073,826 171,431,936 8.9878 7.854 7.846 7.854 7.671 8.072 21,879,870 7.8351 -1.02%
2020-06-01 0 10.04 10.04 10.06 9.680 10.10 22,499,562 224,875,516 9.9947 7.936 7.936 7.951 7.651 7.983 28,466,384 7.8997 4.91%
2020-05-29 0 9.570 9.560 9.570 9.320 9.590 12,003,641 114,391,824 9.5298 7.564 7.556 7.564 7.366 7.580 15,186,974 7.5322 2.03%
2020-05-28 0 9.380 9.370 9.380 9.250 9.630 7,706,372 72,538,385 9.4128 7.414 7.406 7.414 7.311 7.611 9,750,081 7.4398 -0.74%
2020-05-27 0 9.450 9.450 9.460 9.340 9.590 5,842,395 55,074,417 9.4267 7.469 7.469 7.477 7.382 7.580 7,391,782 7.4508 -0.11%
2020-05-26 0 9.460 9.460 9.500 9.280 9.660 8,901,285 84,969,333 9.5457 7.477 7.477 7.509 7.335 7.635 11,261,881 7.5449 0.96%
2020-05-25 0 9.370 9.340 9.370 8.930 9.380 8,991,525 82,899,638 9.2198 7.406 7.382 7.406 7.058 7.414 11,376,053 7.2872 1.08%
2020-05-22 0 9.270 9.240 9.270 9.200 9.540 13,359,454 123,948,534 9.2780 7.327 7.303 7.327 7.272 7.540 16,902,344 7.3332 -3.54%
2020-05-21 0 9.610 9.600 9.610 9.560 9.750 8,088,353 77,829,366 9.6224 7.596 7.588 7.596 7.556 7.706 10,233,362 7.6055 -0.31%
2020-05-20 0 9.640 9.640 9.680 9.580 9.710 5,451,000 52,572,734 9.6446 7.619 7.619 7.651 7.572 7.675 6,896,590 7.6230 -0.41%
2020-05-19 0 9.680 9.680 9.690 9.680 9.840 7,917,532 77,071,988 9.7343 7.651 7.651 7.659 7.651 7.777 10,017,240 7.6939 1.47%
2020-05-18 0 9.540 9.540 9.570 9.310 9.610 9,017,953 85,958,793 9.5320 7.540 7.540 7.564 7.359 7.596 11,409,489 7.5340 2.14%
2020-05-15 0 9.340 9.340 9.350 9.280 9.440 6,577,969 61,401,062 9.3343 7.382 7.382 7.390 7.335 7.461 8,322,428 7.3778 0.11%
2020-05-14 0 9.330 9.330 9.340 9.280 9.490 9,568,452 89,362,933 9.3393 7.374 7.374 7.382 7.335 7.501 12,105,979 7.3817 -1.79%
2020-05-13 0 9.500 9.500 9.520 9.400 9.550 6,040,668 57,403,129 9.5028 7.509 7.509 7.525 7.430 7.548 7,642,637 7.5109 -0.31%
2020-05-12 0 9.530 9.530 9.540 9.480 9.740 11,886,409 113,180,631 9.5219 7.532 7.532 7.540 7.493 7.698 15,038,652 7.5260 -2.26%
2020-05-11 0 9.750 9.750 9.760 9.630 9.900 10,657,299 104,434,882 9.7994 7.706 7.706 7.714 7.611 7.825 13,483,585 7.7453 1.56%
2020-05-08 0 9.600 9.600 9.610 9.460 9.680 10,324,515 99,363,079 9.6240 7.588 7.588 7.596 7.477 7.651 13,062,548 7.6067 1.59%
2020-05-07 0 9.450 9.450 9.460 9.340 9.490 5,772,474 54,469,716 9.4361 7.469 7.469 7.477 7.382 7.501 7,303,318 7.4582 0.75%
2020-05-06 0 9.380 9.380 9.400 9.290 9.520 14,169,530 132,905,667 9.3797 7.414 7.414 7.430 7.343 7.525 17,927,250 7.4136 0.43%
2020-05-05 0 9.340 9.330 9.340 9.230 9.400 5,730,830 53,566,155 9.3470 7.382 7.374 7.382 7.295 7.430 7,250,630 7.3878 1.85%
2020-05-04 0 9.170 9.170 9.180 9.160 9.500 22,966,804 212,064,391 9.2335 7.248 7.248 7.256 7.240 7.509 29,057,537 7.2981 -6.24%
2020-04-29 0 9.780 9.770 9.780 9.530 9.800 18,724,217 181,472,160 9.6918 7.730 7.722 7.730 7.532 7.746 23,689,828 7.6603 2.95%
2020-04-28 0 9.500 9.500 9.510 9.340 9.560 12,547,698 118,948,537 9.4797 7.509 7.509 7.517 7.382 7.556 15,875,313 7.4927 0.32%
2020-04-27 0 9.470 9.460 9.470 9.390 9.640 14,953,700 142,403,932 9.5230 7.485 7.477 7.485 7.422 7.619 18,919,380 7.5269 1.83%
2020-04-24 0 9.300 9.300 9.310 9.230 9.390 9,734,484 90,775,187 9.3251 7.351 7.351 7.359 7.295 7.422 12,316,042 7.3705 -0.43%
2020-04-23 0 9.340 9.330 9.340 9.250 9.470 11,311,101 105,781,233 9.3520 7.382 7.374 7.382 7.311 7.485 14,310,774 7.3917 -0.11%
2020-04-22 0 9.350 9.350 9.380 9.140 9.470 18,170,259 169,411,624 9.3236 7.390 7.390 7.414 7.224 7.485 22,988,962 7.3693 -2.71%
2020-04-21 0 9.610 9.610 9.620 9.430 9.880 12,558,300 120,723,015 9.6130 7.596 7.596 7.604 7.453 7.809 15,888,727 7.5980 -2.73%
2020-04-20 0 9.880 9.880 9.890 9.860 10.10 14,173,650 140,631,773 9.9221 7.809 7.809 7.817 7.793 7.983 17,932,463 7.8423 -1.98%
2020-04-17 0 10.08 10.08 10.10 9.980 10.20 12,644,582 127,875,332 10.113 7.967 7.967 7.983 7.888 8.062 15,997,890 7.9933 1.10%
2020-04-16 0 9.970 9.970 9.990 9.910 10.04 11,112,400 110,780,498 9.9691 7.880 7.880 7.896 7.833 7.936 14,059,378 7.8795 0.10%
2020-04-15 0 9.960 9.950 9.960 9.950 10.26 23,791,097 238,101,045 10.008 7.872 7.864 7.872 7.864 8.109 30,100,430 7.9102 -1.78%
2020-04-14 0 10.14 10.14 10.16 10.14 10.40 30,495,717 311,293,974 10.208 8.015 8.015 8.030 8.015 8.220 38,583,097 8.0681 -3.98%
2020-04-09 0 10.56 10.54 10.56 10.34 10.60 8,679,464 91,241,390 10.512 8.347 8.331 8.347 8.173 8.378 10,981,234 8.3088 2.13%
2020-04-08 0 10.34 10.32 10.34 10.28 10.54 7,293,478 75,549,951 10.359 8.173 8.157 8.173 8.125 8.331 9,227,688 8.1873 -1.52%
2020-04-07 0 10.50 10.48 10.50 10.28 10.58 9,208,237 96,115,739 10.438 8.299 8.283 8.299 8.125 8.362 11,650,236 8.2501 1.55%
2020-04-06 0 10.34 10.34 10.36 10.02 10.46 7,596,953 78,148,277 10.287 8.173 8.173 8.188 7.920 8.267 9,611,644 8.1306 1.17%
2020-04-03 0 10.22 10.20 10.22 10.10 10.24 4,880,886 49,608,002 10.164 8.078 8.062 8.078 7.983 8.094 6,175,284 8.0333 -0.78%
2020-04-02 0 10.30 10.28 10.30 9.950 10.36 6,415,414 65,222,776 10.167 8.141 8.125 8.141 7.864 8.188 8,116,764 8.0356 2.18%
2020-04-01 0 10.08 10.06 10.08 9.970 10.44 10,271,687 105,021,729 10.224 7.967 7.951 7.967 7.880 8.252 12,995,710 8.0813 -0.40%
2020-03-31 0 10.12 10.10 10.12 9.920 10.12 11,054,476 111,022,707 10.043 7.999 7.983 7.999 7.841 7.999 13,986,093 7.9381 2.85%
2020-03-30 0 9.840 9.830 9.840 9.630 10.02 15,019,813 148,638,649 9.8962 7.777 7.770 7.777 7.611 7.920 19,003,026 7.8218 -1.60%
2020-03-27 0 10.00 10.00 10.02 9.920 10.50 24,981,586 251,466,815 10.066 7.904 7.904 7.920 7.841 8.299 31,606,634 7.9561 -0.99%
2020-03-26 0 10.10 10.10 10.12 9.440 10.34 33,564,357 338,218,631 10.077 7.983 7.983 7.999 7.461 8.173 42,465,532 7.9645 5.21%
2020-03-25 0 9.600 9.600 9.610 9.190 9.700 21,630,380 205,625,764 9.5063 7.588 7.588 7.596 7.264 7.667 27,366,697 7.5137 5.84%
2020-03-24 0 9.070 9.060 9.070 8.670 9.150 18,426,907 163,987,323 8.8993 7.169 7.161 7.169 6.853 7.232 23,313,672 7.0340 6.21%
2020-03-23 0 8.540 8.530 8.540 8.450 8.750 15,132,484 129,573,203 8.5626 6.750 6.742 6.750 6.679 6.916 19,145,577 6.7678 -5.84%
2020-03-20 0 9.070 9.070 9.080 8.700 9.220 33,400,474 300,326,251 8.9917 7.169 7.169 7.177 6.876 7.287 42,258,188 7.1069 6.33%
2020-03-19 0 8.530 8.530 8.550 8.230 9.490 49,183,774 426,548,338 8.6725 6.742 6.742 6.758 6.505 7.501 62,227,176 6.8547 -10.30%
2020-03-18 0 9.510 9.510 9.520 9.360 10.62 24,069,680 238,323,981 9.9014 7.517 7.517 7.525 7.398 8.394 30,452,893 7.8260 -7.85%
2020-03-17 0 10.32 10.30 10.32 10.06 10.94 26,300,370 270,685,351 10.292 8.157 8.141 8.157 7.951 8.647 33,275,156 8.1348 -4.27%
2020-03-16 0 10.78 10.76 10.78 10.72 11.30 16,794,088 183,177,826 10.907 8.520 8.505 8.520 8.473 8.931 21,247,834 8.6210 -3.75%
2020-03-13 0 11.20 11.20 11.22 10.48 11.40 22,449,007 245,706,163 10.945 8.852 8.852 8.868 8.283 9.010 28,402,422 8.6509 -1.75%
2020-03-12 0 11.40 11.38 11.40 11.16 11.60 14,595,424 166,443,804 11.404 9.010 8.995 9.010 8.821 9.169 18,466,090 9.0135 -2.23%
2020-03-11 0 11.66 11.62 11.66 11.22 11.90 17,335,264 202,281,524 11.669 9.216 9.184 9.216 8.868 9.406 21,932,528 9.2229 4.48%
2020-03-10 0 11.16 11.16 11.18 10.88 11.38 14,764,985 164,963,028 11.173 8.821 8.821 8.837 8.599 8.995 18,680,618 8.8307 -0.18%
2020-03-09 0 11.18 11.16 11.18 11.16 12.00 31,891,060 363,349,748 11.393 8.837 8.821 8.837 8.821 9.485 40,348,481 9.0053 -8.36%
2020-03-06 0 12.20 12.20 12.22 12.10 12.30 6,292,073 76,819,124 12.209 9.643 9.643 9.659 9.564 9.722 7,960,713 9.6498 -1.29%
2020-03-05 0 12.36 12.36 12.38 12.24 12.56 6,602,488 81,679,825 12.371 9.769 9.769 9.785 9.674 9.927 8,353,450 9.7780 -0.16%
2020-03-04 0 12.38 12.36 12.38 12.10 12.60 12,131,937 150,242,881 12.384 9.785 9.769 9.785 9.564 9.959 15,349,293 9.7883 0.65%
2020-03-03 0 12.30 12.30 12.34 12.24 12.68 9,814,410 121,039,742 12.333 9.722 9.722 9.753 9.674 10.02 12,417,165 9.7478 -0.49%
2020-03-02 0 12.36 12.36 12.38 11.90 12.50 12,351,857 152,378,035 12.336 9.769 9.769 9.785 9.406 9.880 15,627,535 9.7506 2.32%
2020-02-28 0 12.08 12.06 12.08 11.90 12.32 15,569,944 187,963,522 12.072 9.548 9.532 9.548 9.406 9.738 19,699,050 9.5418 -3.05%
2020-02-27 0 12.46 12.46 12.48 12.32 12.66 4,667,854 57,915,745 12.407 9.848 9.848 9.864 9.738 10.01 5,905,756 9.8067 -0.32%
2020-02-26 0 12.50 12.48 12.50 12.20 12.86 8,484,681 106,512,579 12.554 9.880 9.864 9.880 9.643 10.16 10,734,795 9.9222 1.13%
2020-02-25 0 12.36 12.36 12.38 12.24 12.48 4,301,862 53,105,082 12.345 9.769 9.769 9.785 9.674 9.864 5,442,704 9.7571 0.00%
2020-02-24 0 12.36 12.34 12.36 12.30 12.58 4,527,758 55,945,760 12.356 9.769 9.753 9.769 9.722 9.943 5,728,507 9.7662 -1.90%
2020-02-21 0 12.60 12.60 12.62 12.50 12.78 4,706,609 59,288,639 12.597 9.959 9.959 9.975 9.880 10.10 5,954,789 9.9565 -1.41%
2020-02-20 0 12.78 12.78 12.82 12.72 13.08 5,265,873 67,339,249 12.788 10.10 10.10 10.13 10.05 10.34 6,662,368 10.107 -1.39%
2020-02-19 0 12.96 12.96 12.98 12.80 13.06 6,036,697 78,035,571 12.927 10.24 10.24 10.26 10.12 10.32 7,637,612 10.217 0.62%
2020-02-18 0 12.88 12.86 12.88 12.68 13.12 8,311,220 106,357,224 12.797 10.18 10.16 10.18 10.02 10.37 10,515,333 10.114 -1.98%
2020-02-17 0 13.14 13.12 13.14 13.08 13.36 8,519,130 112,181,857 13.168 10.39 10.37 10.39 10.34 10.56 10,778,380 10.408 -0.61%
2020-02-14 0 13.22 13.22 13.24 12.60 13.36 21,039,811 276,044,765 13.120 10.45 10.45 10.46 9.959 10.56 26,619,511 10.370 3.61%
2020-02-13 0 12.76 12.76 12.78 12.50 12.84 13,279,245 169,041,324 12.730 10.09 10.09 10.10 9.880 10.15 16,800,864 10.061 2.57%
2020-02-12 0 12.44 12.44 12.46 12.32 12.58 7,657,725 95,441,195 12.463 9.832 9.832 9.848 9.738 9.943 9,688,533 9.8509 -0.32%
2020-02-11 0 12.48 12.44 12.48 12.12 12.52 9,972,285 123,955,469 12.430 9.864 9.832 9.864 9.580 9.896 12,616,908 9.8246 3.31%
2020-02-10 0 12.08 12.06 12.08 11.82 12.16 7,453,082 89,582,913 12.020 9.548 9.532 9.548 9.342 9.611 9,429,619 9.5002 0.17%
2020-02-07 0 12.06 12.06 12.08 11.94 12.16 13,071,948 157,824,486 12.074 9.532 9.532 9.548 9.437 9.611 16,538,593 9.5428 -0.99%
2020-02-06 0 12.18 12.16 12.18 11.82 12.30 15,282,229 184,419,835 12.068 9.627 9.611 9.627 9.342 9.722 19,335,034 9.5381 1.67%
2020-02-05 0 11.98 11.96 11.98 11.92 12.38 10,036,292 120,472,108 12.004 9.469 9.453 9.469 9.421 9.785 12,697,889 9.4876 -0.99%
2020-02-04 0 12.10 12.06 12.10 11.92 12.10 10,931,484 131,598,960 12.039 9.564 9.532 9.564 9.421 9.564 13,830,483 9.5151 2.20%
2020-02-03 0 11.84 11.82 11.84 11.44 11.92 8,644,402 101,552,403 11.748 9.358 9.342 9.358 9.042 9.421 10,936,874 9.2853 0.00%
2020-01-31 0 11.84 11.84 11.86 11.66 12.10 13,627,071 160,733,361 11.795 9.358 9.358 9.374 9.216 9.564 17,240,933 9.3228 -0.67%
2020-01-30 0 11.92 11.92 11.94 11.74 12.44 20,940,042 250,225,703 11.950 9.421 9.421 9.437 9.279 9.832 26,493,284 9.4449 -3.56%
2020-01-29 0 12.36 12.34 12.36 12.20 12.54 15,325,774 189,896,835 12.391 9.769 9.753 9.769 9.643 9.911 19,390,127 9.7935 -3.89%
2020-01-24 0 12.86 12.86 12.90 12.62 12.90 5,417,500 69,186,508 12.771 10.16 10.16 10.20 9.975 10.20 6,854,206 10.094 0.00%
2020-01-23 0 12.86 12.84 12.86 12.64 13.18 16,770,629 214,992,715 12.820 10.16 10.15 10.16 9.991 10.42 21,218,154 10.132 -2.87%
2020-01-22 0 13.24 13.22 13.24 12.86 13.36 12,856,599 168,978,909 13.143 10.46 10.45 10.46 10.16 10.56 16,266,134 10.388 0.76%
2020-01-21 0 13.14 13.12 13.14 13.00 13.64 19,717,571 259,832,284 13.178 10.39 10.37 10.39 10.28 10.78 24,946,617 10.416 -3.95%
2020-01-20 0 13.68 13.68 13.70 13.62 14.12 15,514,049 213,294,033 13.748 10.81 10.81 10.83 10.77 11.16 19,628,332 10.867 -2.43%
2020-01-17 0 14.02 14.00 14.02 13.92 14.40 9,554,791 134,194,578 14.045 11.08 11.07 11.08 11.00 11.38 12,088,695 11.101 -1.41%
2020-01-16 0 14.22 14.22 14.24 13.80 14.28 17,830,944 250,110,274 14.027 11.24 11.24 11.26 10.91 11.29 22,559,661 11.087 2.30%
2020-01-15 0 13.90 13.88 13.90 13.82 14.14 11,090,015 154,292,001 13.913 10.99 10.97 10.99 10.92 11.18 14,031,056 10.996 -1.28%
2020-01-14 0 14.08 14.06 14.08 14.02 14.20 8,810,866 124,098,382 14.085 11.13 11.11 11.13 11.08 11.22 11,147,483 11.132 0.28%
2020-01-13 0 14.04 14.04 14.06 14.02 14.18 12,551,604 176,412,711 14.055 11.10 11.10 11.11 11.08 11.21 15,880,255 11.109 -0.71%
2020-01-10 0 14.14 14.12 14.14 14.02 14.36 12,245,127 172,912,017 14.121 11.18 11.16 11.18 11.08 11.35 15,492,501 11.161 -1.26%
2020-01-09 0 14.32 14.32 14.34 14.20 14.66 17,878,142 256,642,408 14.355 11.32 11.32 11.33 11.22 11.59 22,619,376 11.346 -0.42%
2020-01-08 0 14.38 14.36 14.38 14.22 14.42 11,171,041 160,178,631 14.339 11.37 11.35 11.37 11.24 11.40 14,133,570 11.333 -1.10%
2020-01-07 0 14.54 14.52 14.54 14.50 14.70 13,530,874 197,195,683 14.574 11.49 11.48 11.49 11.46 11.62 17,119,225 11.519 0.00%
2020-01-06 0 14.54 14.52 14.54 14.42 14.90 19,295,303 281,361,342 14.582 11.49 11.48 11.49 11.40 11.78 24,412,364 11.525 -2.42%
2020-01-03 0 14.90 14.90 14.94 14.90 15.54 37,331,615 563,902,350 15.105 11.78 11.78 11.81 11.78 12.28 47,231,857 11.939 -1.84%
2020-01-02 0 15.18 15.16 15.18 14.38 15.34 31,175,038 469,609,830 15.064 12.00 11.98 12.00 11.37 12.12 39,442,572 11.906 5.56%
2019-12-31 0 14.38 14.38 14.40 14.22 14.52 10,501,001 151,296,443 14.408 11.37 11.37 11.38 11.24 11.48 13,285,838 11.388 0.70%
2019-12-30 0 14.28 14.28 14.30 14.20 14.68 18,791,266 271,049,728 14.424 11.29 11.29 11.30 11.22 11.60 23,774,658 11.401 -1.11%
2019-12-27 0 14.44 14.42 14.44 14.28 14.64 16,233,537 235,035,440 14.478 11.41 11.40 11.41 11.29 11.57 20,538,626 11.444 1.98%
2019-12-24 0 14.16 14.16 14.18 14.14 14.36 6,311,377 89,757,268 14.222 11.19 11.19 11.21 11.18 11.35 7,985,137 11.241 -1.26%
2019-12-23 0 14.34 14.32 14.34 14.22 14.60 17,417,717 250,256,393 14.368 11.33 11.32 11.33 11.24 11.54 22,036,848 11.356 -1.78%
2019-12-20 0 14.60 14.58 14.60 14.12 14.80 70,048,562 1,018,043,222 14.533 11.54 11.52 11.54 11.16 11.70 88,625,248 11.487 -0.95%
2019-12-19 1 - - - - - 0 0 - 11.65 - - - - 0 - 0.00%
2019-12-18 0 14.74 14.72 14.74 14.36 14.78 7,657,097 111,664,058 14.583 11.65 11.63 11.65 11.35 11.68 9,687,738 11.526 0.82%
2019-12-17 0 14.62 14.58 14.62 14.20 14.66 11,454,835 166,564,314 14.541 11.56 11.52 11.56 11.22 11.59 14,492,626 11.493 0.83%
2019-12-16 0 14.50 14.48 14.50 14.08 14.56 9,782,073 141,086,185 14.423 11.46 11.44 11.46 11.13 11.51 12,376,252 11.400 2.11%
2019-12-13 0 14.20 14.20 14.22 14.06 14.34 7,958,153 113,008,757 14.200 11.22 11.22 11.24 11.11 11.33 10,068,633 11.224 1.00%
2019-12-12 0 14.06 14.04 14.06 13.84 14.22 12,296,866 172,282,240 14.010 11.11 11.10 11.11 10.94 11.24 15,557,961 11.074 0.14%
2019-12-11 0 14.04 14.02 14.04 13.54 14.10 24,754,148 344,273,277 13.908 11.10 11.08 11.10 10.70 11.14 31,318,880 10.993 3.85%
2019-12-10 0 13.52 13.50 13.52 13.30 13.58 16,420,854 221,476,696 13.488 10.69 10.67 10.69 10.51 10.73 20,775,619 10.660 1.35%
2019-12-09 0 13.34 13.32 13.34 12.86 14.02 37,035,315 501,269,145 13.535 10.54 10.53 10.54 10.16 11.08 46,856,979 10.698 6.04%
2019-12-06 0 12.58 12.56 12.58 12.54 12.86 13,592,207 172,303,375 12.677 9.943 9.927 9.943 9.911 10.16 17,196,823 10.019 0.16%
2019-12-05 0 12.56 12.54 12.56 12.52 13.12 14,975,873 190,664,645 12.731 9.927 9.911 9.927 9.896 10.37 18,947,433 10.063 -2.18%
2019-12-04 0 12.84 12.84 12.88 12.84 13.18 7,219,198 93,366,273 12.933 10.15 10.15 10.18 10.15 10.42 9,133,709 10.222 -3.02%
2019-12-03 0 13.24 13.22 13.24 13.12 13.40 4,692,288 62,161,827 13.248 10.46 10.45 10.46 10.37 10.59 5,936,670 10.471 -1.78%
2019-12-02 0 13.48 13.46 13.48 13.18 13.50 7,315,571 98,083,928 13.408 10.65 10.64 10.65 10.42 10.67 9,255,640 10.597 2.43%
2019-11-29 0 13.16 13.14 13.16 13.08 13.50 6,948,884 91,334,412 13.144 10.40 10.39 10.40 10.34 10.67 8,791,709 10.389 -2.08%
2019-11-28 0 13.44 13.42 13.44 13.40 13.58 5,745,000 77,578,508 13.504 10.62 10.61 10.62 10.59 10.73 7,268,558 10.673 -0.30%
2019-11-27 0 13.48 13.48 13.50 13.48 13.84 4,160,134 56,492,666 13.580 10.65 10.65 10.67 10.65 10.94 5,263,390 10.733 -1.89%
2019-11-26 0 13.74 13.72 13.74 13.62 14.06 10,842,128 149,182,595 13.760 10.86 10.84 10.86 10.77 11.11 13,717,431 10.875 -0.58%
2019-11-25 0 13.82 13.80 13.82 12.98 13.96 19,499,800 266,758,474 13.680 10.92 10.91 10.92 10.26 11.03 24,671,093 10.813 7.97%
2019-11-22 0 12.80 12.78 12.80 12.64 12.98 2,639,516 33,675,798 12.758 10.12 10.10 10.12 9.991 10.26 3,339,508 10.084 -0.31%
2019-11-21 0 12.84 12.82 12.84 12.52 12.90 4,252,291 54,212,951 12.749 10.15 10.13 10.15 9.896 10.20 5,379,987 10.077 -0.77%
2019-11-20 0 12.94 12.94 12.96 12.78 13.02 6,216,760 80,090,194 12.883 10.23 10.23 10.24 10.10 10.29 7,865,428 10.183 -0.61%
2019-11-19 0 13.02 13.00 13.02 12.70 13.04 7,919,113 102,513,605 12.945 10.29 10.28 10.29 10.04 10.31 10,019,240 10.232 2.52%
2019-11-18 0 12.70 12.68 12.70 12.30 12.76 8,573,370 108,313,134 12.634 10.04 10.02 10.04 9.722 10.09 10,847,004 9.9855 3.93%
2019-11-15 0 12.22 12.22 12.24 12.20 12.48 2,332,268 28,656,167 12.287 9.659 9.659 9.674 9.643 9.864 2,950,779 9.7114 -0.81%
2019-11-14 0 12.32 12.32 12.34 12.30 12.54 2,776,143 34,358,709 12.376 9.738 9.738 9.753 9.722 9.911 3,512,368 9.7822 -1.75%
2019-11-13 0 12.54 12.52 12.54 12.42 12.78 4,933,683 61,602,005 12.486 9.911 9.896 9.911 9.817 10.10 6,242,082 9.8688 -2.49%
2019-11-12 0 12.86 12.84 12.86 12.70 13.00 2,874,142 36,859,307 12.824 10.16 10.15 10.16 10.04 10.28 3,636,357 10.136 0.16%
2019-11-11 0 12.84 12.82 12.84 12.70 13.32 7,919,082 101,682,976 12.840 10.15 10.13 10.15 10.04 10.53 10,019,201 10.149 -3.89%
2019-11-08 0 13.36 13.34 13.36 13.26 13.48 5,140,844 68,741,515 13.372 10.56 10.54 10.56 10.48 10.65 6,504,182 10.569 0.75%
2019-11-07 0 13.26 13.26 13.28 13.16 13.42 7,916,682 105,302,067 13.301 10.48 10.48 10.50 10.40 10.61 10,016,164 10.513 -1.34%
2019-11-06 0 13.44 13.42 13.44 13.18 13.48 8,760,790 117,423,945 13.403 10.62 10.61 10.62 10.42 10.65 11,084,127 10.594 0.60%
2019-11-05 0 13.36 13.34 13.36 12.74 13.46 14,429,347 190,809,925 13.224 10.56 10.54 10.56 10.07 10.64 18,255,970 10.452 4.87%
2019-11-04 0 12.74 12.74 12.76 12.70 13.06 6,583,856 84,328,259 12.808 10.07 10.07 10.09 10.04 10.32 8,329,876 10.124 0.63%
2019-11-01 0 12.66 12.66 12.68 12.04 12.66 10,422,414 129,730,743 12.447 10.01 10.01 10.02 9.516 10.01 13,186,410 9.8382 3.94%
2019-10-31 0 12.18 12.16 12.18 11.96 12.26 5,736,300 69,285,049 12.078 9.627 9.611 9.627 9.453 9.690 7,257,551 9.5466 0.00%
2019-10-30 0 12.18 12.18 12.20 12.10 12.28 2,911,278 35,453,584 12.178 9.627 9.627 9.643 9.564 9.706 3,683,341 9.6254 -0.65%
2019-10-29 0 12.26 12.26 12.28 12.06 12.28 6,315,832 77,146,606 12.215 9.690 9.690 9.706 9.532 9.706 7,990,773 9.6545 1.16%
2019-10-28 0 12.12 12.12 12.14 12.06 12.26 3,718,116 45,101,412 12.130 9.580 9.580 9.595 9.532 9.690 4,704,150 9.5876 0.00%
2019-10-25 0 12.12 12.12 12.14 12.12 12.26 3,369,942 41,000,578 12.167 9.580 9.580 9.595 9.580 9.690 4,263,641 9.6163 -0.82%
2019-10-24 0 12.22 12.20 12.22 12.10 12.26 3,932,986 47,903,467 12.180 9.659 9.643 9.659 9.564 9.690 4,976,003 9.6269 1.16%
2019-10-23 0 12.08 12.08 12.10 12.04 12.26 3,569,770 43,151,614 12.088 9.548 9.548 9.564 9.516 9.690 4,516,463 9.5543 -1.47%
2019-10-22 0 12.26 12.24 12.26 12.04 12.54 5,246,311 64,017,316 12.202 9.690 9.674 9.690 9.516 9.911 6,637,618 9.6446 -1.92%
2019-10-21 0 12.50 12.46 12.50 12.34 12.62 3,874,400 48,248,308 12.453 9.880 9.848 9.880 9.753 9.975 4,901,880 9.8428 0.00%
2019-10-18 0 12.50 12.48 12.50 12.42 12.70 4,575,794 57,325,209 12.528 9.880 9.864 9.880 9.817 10.04 5,789,282 9.9020 -0.16%
2019-10-17 0 12.52 12.50 12.52 12.44 12.70 4,660,042 58,478,112 12.549 9.896 9.880 9.896 9.832 10.04 5,895,872 9.9185 0.00%
2019-10-16 0 12.52 12.52 12.54 12.32 12.60 7,723,661 96,779,898 12.530 9.896 9.896 9.911 9.738 9.959 9,771,955 9.9038 1.62%
2019-10-15 0 12.32 12.32 12.34 12.22 12.48 2,811,896 34,677,921 12.333 9.738 9.738 9.753 9.659 9.864 3,557,603 9.7476 -0.81%
2019-10-14 0 12.42 12.40 12.42 12.24 12.46 6,612,400 82,015,060 12.403 9.817 9.801 9.817 9.674 9.848 8,365,990 9.8034 0.98%
2019-10-11 0 12.30 12.28 12.30 12.08 12.42 6,362,858 78,259,062 12.299 9.722 9.706 9.722 9.548 9.817 8,050,270 9.7213 2.33%
2019-10-10 0 12.02 12.02 12.04 11.94 12.12 3,191,901 38,338,920 12.011 9.500 9.500 9.516 9.437 9.580 4,038,384 9.4936 0.00%
2019-10-09 0 12.02 12.00 12.02 11.94 12.22 4,806,848 58,032,257 12.073 9.500 9.485 9.500 9.437 9.659 6,081,611 9.5423 -0.83%
2019-10-08 0 12.12 12.10 12.12 12.02 12.28 2,830,766 34,438,899 12.166 9.580 9.564 9.580 9.500 9.706 3,581,477 9.6158 -0.33%
2019-10-04 0 12.16 12.16 12.18 11.98 12.30 5,425,857 66,062,719 12.176 9.611 9.611 9.627 9.469 9.722 6,864,779 9.6234 1.67%
2019-10-03 0 11.96 11.94 11.96 11.74 12.02 3,442,190 40,855,187 11.869 9.453 9.437 9.453 9.279 9.500 4,355,049 9.3811 1.01%
2019-10-02 0 11.84 11.82 11.84 11.72 11.98 3,585,081 42,343,665 11.811 9.358 9.342 9.358 9.263 9.469 4,535,835 9.3354 -0.17%
2019-09-30 0 11.86 11.86 11.88 11.60 12.06 2,669,315 31,754,955 11.896 9.374 9.374 9.390 9.169 9.532 3,377,210 9.4027 0.34%
2019-09-27 0 11.82 11.82 11.84 11.62 11.90 3,997,858 47,044,063 11.767 9.342 9.342 9.358 9.184 9.406 5,058,079 9.3008 0.00%
2019-09-26 0 11.82 11.78 11.82 11.66 11.92 3,280,762 38,690,320 11.793 9.342 9.311 9.342 9.216 9.421 4,150,811 9.3211 1.03%
2019-09-25 0 11.70 11.68 11.70 11.60 11.82 5,228,400 61,021,735 11.671 9.248 9.232 9.248 9.169 9.342 6,614,957 9.2248 -1.18%
2019-09-24 0 11.84 11.84 11.86 11.74 12.12 4,804,880 57,216,414 11.908 9.358 9.358 9.374 9.279 9.580 6,079,121 9.4120 -2.31%
2019-09-23 0 12.12 12.10 12.12 12.00 12.32 5,323,403 64,368,982 12.092 9.580 9.564 9.580 9.485 9.738 6,735,155 9.5572 -1.30%
2019-09-20 0 12.28 12.28 12.30 12.22 12.44 6,499,212 79,882,581 12.291 9.706 9.706 9.722 9.659 9.832 8,222,785 9.7148 -0.81%
2019-09-19 0 12.38 12.38 12.40 12.28 12.64 4,687,371 58,053,346 12.385 9.785 9.785 9.801 9.706 9.991 5,930,449 9.7890 -1.90%
2019-09-18 0 12.62 12.62 12.64 12.62 12.76 3,395,720 43,028,403 12.671 9.975 9.975 9.991 9.975 10.09 4,296,256 10.015 -0.32%
2019-09-17 0 12.66 12.64 12.66 12.56 12.98 5,120,391 65,070,992 12.708 10.01 9.991 10.01 9.927 10.26 6,478,305 10.044 -2.62%
2019-09-16 0 13.00 13.00 13.02 12.86 13.08 4,386,573 56,822,180 12.954 10.28 10.28 10.29 10.16 10.34 5,549,880 10.238 -0.46%
2019-09-13 0 13.06 13.04 13.06 12.70 13.10 4,648,334 60,338,768 12.981 10.32 10.31 10.32 10.04 10.35 5,881,059 10.260 1.71%
2019-09-12 0 12.84 12.84 12.86 12.80 13.18 8,897,074 115,001,833 12.926 10.15 10.15 10.16 10.12 10.42 11,256,554 10.216 1.33%
2019-09-11 0 13.14 13.12 13.14 12.76 13.20 10,805,558 140,899,953 13.040 10.02 10.00 10.02 9.726 10.06 14,176,119 9.9392 2.34%
2019-09-10 0 12.84 12.80 12.84 12.70 12.88 4,809,433 61,479,340 12.783 9.787 9.757 9.787 9.680 9.818 6,309,632 9.7437 0.63%
2019-09-09 0 12.76 12.74 12.76 12.70 13.12 7,034,493 89,814,975 12.768 9.726 9.711 9.726 9.680 10.00 9,228,752 9.7321 -1.24%
2019-09-06 0 12.92 12.92 12.94 12.86 13.10 5,502,169 71,417,098 12.980 9.848 9.848 9.863 9.802 9.985 7,218,452 9.8937 0.16%
2019-09-05 0 12.90 12.88 12.90 12.62 13.18 6,016,342 77,601,957 12.899 9.833 9.818 9.833 9.619 10.05 7,893,010 9.8317 -0.15%
2019-09-04 0 12.92 12.92 12.94 12.44 12.96 7,079,476 90,764,346 12.821 9.848 9.848 9.863 9.482 9.879 9,287,766 9.7725 3.69%
2019-09-03 0 12.46 12.46 12.48 12.44 12.76 2,799,640 35,020,354 12.509 9.497 9.497 9.513 9.482 9.726 3,672,927 9.5347 -0.95%
2019-09-02 0 12.58 12.56 12.58 12.42 12.64 4,852,247 60,700,266 12.510 9.589 9.574 9.589 9.467 9.635 6,365,801 9.5354 -0.32%
2019-08-30 0 12.62 12.62 12.64 12.54 12.86 4,486,614 56,824,924 12.665 9.619 9.619 9.635 9.558 9.802 5,886,117 9.6541 -0.16%
2019-08-29 0 12.64 12.62 12.64 12.42 12.98 7,655,200 96,204,457 12.567 9.635 9.619 9.635 9.467 9.894 10,043,075 9.5792 -1.40%
2019-08-28 0 12.82 12.82 12.86 12.74 13.06 4,805,600 61,787,804 12.857 9.772 9.772 9.802 9.711 9.955 6,304,603 9.8004 0.47%
2019-08-27 0 12.76 12.76 12.78 12.50 13.10 8,874,459 113,938,333 12.839 9.726 9.726 9.741 9.528 9.985 11,642,655 9.7863 1.43%
2019-08-26 0 12.58 12.58 12.60 12.20 12.78 9,545,015 118,229,025 12.386 9.589 9.589 9.604 9.299 9.741 12,522,377 9.4414 -2.78%
2019-08-23 0 12.94 12.94 12.96 12.74 13.10 5,068,356 65,497,008 12.923 9.863 9.863 9.879 9.711 9.985 6,649,320 9.8502 -1.37%
2019-08-22 0 13.12 13.10 13.12 12.62 13.46 7,592,188 98,731,910 13.004 10.00 9.985 10.00 9.619 10.26 9,960,408 9.9124 -1.35%
2019-08-21 0 13.30 13.30 13.32 13.06 13.36 4,529,414 60,028,246 13.253 10.14 10.14 10.15 9.955 10.18 5,942,267 10.102 1.53%
2019-08-20 0 13.10 13.08 13.10 13.02 13.46 4,387,505 57,549,361 13.117 9.985 9.970 9.985 9.924 10.26 5,756,093 9.9980 -0.91%
2019-08-19 0 13.22 13.22 13.24 12.90 13.46 9,158,566 121,403,012 13.256 10.08 10.08 10.09 9.833 10.26 12,015,383 10.104 4.09%
2019-08-16 0 12.70 12.70 12.74 12.50 12.88 3,592,260 45,644,874 12.706 9.680 9.680 9.711 9.528 9.818 4,712,788 9.6853 -0.16%
2019-08-15 0 12.72 12.70 12.78 12.36 12.82 4,566,521 57,951,646 12.691 9.696 9.680 9.741 9.421 9.772 5,990,949 9.6732 1.60%
2019-08-14 0 12.52 12.52 12.56 12.50 12.78 4,290,819 54,097,169 12.608 9.543 9.543 9.574 9.528 9.741 5,629,248 9.6100 0.48%
2019-08-13 0 12.46 12.44 12.46 12.36 12.70 6,771,339 84,330,517 12.454 9.497 9.482 9.497 9.421 9.680 8,883,512 9.4929 -1.89%
2019-08-12 0 12.70 12.70 12.72 12.66 13.04 4,154,800 53,176,440 12.799 9.680 9.680 9.696 9.650 9.940 5,450,800 9.7557 0.00%
2019-08-09 0 12.70 12.70 12.72 12.66 13.02 2,888,997 36,917,436 12.779 9.680 9.680 9.696 9.650 9.924 3,790,157 9.7403 -1.24%
2019-08-08 0 12.86 12.84 12.86 12.44 13.02 8,736,400 112,178,712 12.840 9.802 9.787 9.802 9.482 9.924 11,461,532 9.7874 2.55%
2019-08-07 0 12.54 12.54 12.56 12.40 12.94 6,913,736 86,731,906 12.545 9.558 9.558 9.574 9.452 9.863 9,070,327 9.5622 -0.48%
2019-08-06 0 12.60 12.56 12.60 12.00 12.64 10,451,578 129,769,502 12.416 9.604 9.574 9.604 9.147 9.635 13,711,723 9.4641 -0.79%
2019-08-05 0 12.70 12.68 12.70 12.58 13.22 10,990,198 139,666,788 12.708 9.680 9.665 9.680 9.589 10.08 14,418,354 9.6867 -5.08%
2019-08-02 0 13.38 13.36 13.38 13.12 13.56 13,229,052 176,127,727 13.314 10.20 10.18 10.20 10.00 10.34 17,355,570 10.148 -1.91%
2019-08-01 0 13.64 13.64 13.66 13.50 14.30 16,784,914 230,049,397 13.706 10.40 10.40 10.41 10.29 10.90 22,020,606 10.447 -4.62%
2019-07-31 0 14.30 14.30 14.32 14.02 14.32 3,208,434 45,528,593 14.190 10.90 10.90 10.92 10.69 10.92 4,209,236 10.816 0.00%
2019-07-30 0 14.30 14.30 14.34 14.28 14.50 2,458,824 35,301,827 14.357 10.90 10.90 10.93 10.88 11.05 3,225,801 10.944 -0.42%
2019-07-29 0 14.36 14.34 14.36 14.22 14.48 4,146,495 59,287,001 14.298 10.95 10.93 10.95 10.84 11.04 5,439,905 10.899 -0.55%
2019-07-26 0 14.44 14.44 14.46 14.36 14.66 4,308,216 62,300,139 14.461 11.01 11.01 11.02 10.95 11.17 5,652,071 11.023 -0.96%
2019-07-25 0 14.58 14.58 14.60 14.48 14.62 5,152,262 75,008,285 14.558 11.11 11.11 11.13 11.04 11.14 6,759,399 11.097 0.14%
2019-07-24 0 14.56 14.56 14.58 14.40 14.76 7,203,400 105,055,644 14.584 11.10 11.10 11.11 10.98 11.25 9,450,345 11.117 0.28%
2019-07-23 0 14.52 14.48 14.52 14.20 14.72 7,813,388 112,486,956 14.397 11.07 11.04 11.07 10.82 11.22 10,250,606 10.974 -0.95%
2019-07-22 0 14.66 14.64 14.66 14.50 14.90 3,083,383 45,302,389 14.692 11.17 11.16 11.17 11.05 11.36 4,045,178 11.199 -0.68%
2019-07-19 0 14.76 14.74 14.76 14.72 15.00 5,015,764 74,433,589 14.840 11.25 11.24 11.25 11.22 11.43 6,580,324 11.312 -0.40%
2019-07-18 0 14.82 14.80 14.82 14.70 15.06 6,503,878 96,600,108 14.853 11.30 11.28 11.30 11.20 11.48 8,532,623 11.321 -1.07%
2019-07-17 0 14.98 14.96 14.98 14.64 15.00 5,510,227 81,875,783 14.859 11.42 11.40 11.42 11.16 11.43 7,229,024 11.326 2.04%
2019-07-16 0 14.68 14.68 14.70 14.52 14.82 6,929,932 101,841,126 14.696 11.19 11.19 11.20 11.07 11.30 9,091,575 11.202 0.41%
2019-07-15 0 14.62 14.60 14.62 14.44 14.76 5,386,133 78,675,854 14.607 11.14 11.13 11.14 11.01 11.25 7,066,221 11.134 0.14%
2019-07-12 0 14.60 14.60 14.62 14.38 15.14 15,822,800 232,519,432 14.695 11.13 11.13 11.14 10.96 11.54 20,758,382 11.201 -2.14%
2019-07-11 0 14.92 14.92 14.94 14.78 15.58 18,640,675 281,488,434 15.101 11.37 11.37 11.39 11.27 11.88 24,455,232 11.510 -2.61%
2019-07-10 0 15.32 15.32 15.34 15.24 15.50 4,401,325 67,594,753 15.358 11.68 11.68 11.69 11.62 11.81 5,774,224 11.706 -0.52%
2019-07-09 0 15.40 15.38 15.40 15.30 15.80 5,865,368 90,653,864 15.456 11.74 11.72 11.74 11.66 12.04 7,694,943 11.781 -1.66%
2019-07-08 0 15.66 15.64 15.66 15.60 16.10 8,819,767 138,442,226 15.697 11.94 11.92 11.94 11.89 12.27 11,570,903 11.965 -2.85%
2019-07-05 0 16.12 16.10 16.12 16.04 16.48 4,575,536 73,839,850 16.138 12.29 12.27 12.29 12.23 12.56 6,002,776 12.301 -1.23%
2019-07-04 0 16.32 16.28 16.32 15.82 16.48 11,211,400 182,176,316 16.249 12.44 12.41 12.44 12.06 12.56 14,708,555 12.386 3.16%
2019-07-03 0 15.82 15.80 15.82 15.40 15.98 9,739,987 154,537,496 15.866 12.06 12.04 12.06 11.74 12.18 12,778,166 12.094 2.59%
2019-07-02 0 15.42 15.42 15.44 15.06 15.52 7,356,758 113,477,393 15.425 11.75 11.75 11.77 11.48 11.83 9,651,540 11.757 2.66%
2019-06-28 0 15.02 15.00 15.02 14.88 15.08 4,180,184 62,695,859 14.998 11.45 11.43 11.45 11.34 11.49 5,484,102 11.432 0.27%
2019-06-27 0 14.98 14.98 15.00 14.86 15.08 3,442,445 51,583,343 14.985 11.42 11.42 11.43 11.33 11.49 4,516,242 11.422 0.67%
2019-06-26 0 14.88 14.86 14.88 14.60 14.88 2,399,547 35,574,156 14.825 11.34 11.33 11.34 11.13 11.34 3,148,034 11.300 0.95%
2019-06-25 0 14.74 14.72 14.74 14.50 14.92 2,827,777 41,487,062 14.671 11.24 11.22 11.24 11.05 11.37 3,709,841 11.183 0.14%
2019-06-24 0 14.72 14.72 14.76 14.46 14.96 4,644,983 68,720,046 14.794 11.22 11.22 11.25 11.02 11.40 6,093,885 11.277 0.96%
2019-06-21 0 14.58 14.56 14.58 14.48 14.68 4,726,905 68,896,883 14.575 11.11 11.10 11.11 11.04 11.19 6,201,361 11.110 -0.14%
2019-06-20 0 14.60 14.60 14.64 14.16 14.74 8,298,471 120,458,151 14.516 11.13 11.13 11.16 10.79 11.24 10,887,000 11.064 3.40%
2019-06-19 0 14.12 14.10 14.12 14.10 14.50 4,678,717 66,589,918 14.233 10.76 10.75 10.76 10.75 11.05 6,138,142 10.849 0.57%
2019-06-18 0 14.04 14.04 14.06 13.80 14.20 2,917,344 40,861,865 14.007 10.70 10.70 10.72 10.52 10.82 3,827,347 10.676 0.43%
2019-06-17 0 13.98 13.98 14.00 13.98 14.30 3,216,096 45,272,828 14.077 10.66 10.66 10.67 10.66 10.90 4,219,288 10.730 -2.10%
2019-06-14 0 14.28 14.20 14.28 13.98 14.36 4,987,632 70,976,242 14.230 10.88 10.82 10.88 10.66 10.95 6,543,416 10.847 0.56%
2019-06-13 0 14.20 14.18 14.20 13.78 14.22 5,251,292 73,657,456 14.027 10.82 10.81 10.82 10.50 10.84 6,889,319 10.692 1.43%
2019-06-12 0 14.00 14.00 14.02 13.96 14.26 2,580,043 36,220,595 14.039 10.67 10.67 10.69 10.64 10.87 3,384,832 10.701 -2.51%
2019-06-11 0 14.36 14.34 14.36 14.22 14.40 3,469,777 49,681,259 14.318 10.95 10.93 10.95 10.84 10.98 4,552,099 10.914 0.42%
2019-06-10 0 14.30 14.30 14.32 14.02 14.58 7,001,666 100,502,836 14.354 10.90 10.90 10.92 10.69 11.11 9,185,685 10.941 2.44%
2019-06-06 0 13.96 13.94 13.96 13.74 14.06 2,760,801 38,327,158 13.883 10.64 10.63 10.64 10.47 10.72 3,621,973 10.582 0.14%
2019-06-05 0 13.94 13.92 13.94 13.82 14.06 4,025,901 56,183,117 13.955 10.63 10.61 10.63 10.53 10.72 5,281,694 10.637 1.60%
2019-06-04 0 13.72 13.72 13.74 13.60 13.90 5,683,035 77,931,312 13.713 10.46 10.46 10.47 10.37 10.60 7,455,735 10.453 -1.29%
2019-06-03 0 13.90 13.86 13.90 13.58 13.98 9,430,632 130,442,158 13.832 10.60 10.56 10.60 10.35 10.66 12,372,315 10.543 0.03%
2019-05-31 0 14.84 14.82 14.84 14.66 15.14 14,568,561 217,367,638 14.920 10.59 10.58 10.59 10.46 10.81 20,412,010 10.649 0.68%
2019-05-30 0 14.74 14.72 14.74 14.40 14.76 4,696,297 68,623,944 14.612 10.52 10.51 10.52 10.28 10.53 6,579,982 10.429 1.52%
2019-05-29 0 14.52 14.52 14.54 14.36 14.66 6,468,294 94,075,239 14.544 10.36 10.36 10.38 10.25 10.46 9,062,727 10.380 0.55%
2019-05-28 0 14.44 14.42 14.44 14.20 14.58 9,617,559 138,993,871 14.452 10.31 10.29 10.31 10.13 10.41 13,475,162 10.315 2.27%
2019-05-27 0 14.12 14.10 14.18 13.92 14.22 3,766,481 53,022,210 14.077 10.08 10.06 10.12 9.935 10.15 5,277,216 10.047 -0.56%
2019-05-24 0 14.20 14.20 14.24 13.96 14.28 4,242,782 60,105,180 14.166 10.13 10.13 10.16 9.964 10.19 5,944,562 10.111 1.00%
2019-05-23 0 14.06 14.06 14.10 14.02 14.40 7,916,365 112,117,455 14.163 10.03 10.03 10.06 10.01 10.28 11,091,619 10.108 -1.40%
2019-05-22 0 14.26 14.26 14.28 14.00 14.44 8,345,476 119,288,922 14.294 10.18 10.18 10.19 9.992 10.31 11,692,846 10.202 1.28%
2019-05-21 0 14.08 14.06 14.08 13.82 14.14 6,615,860 92,805,048 14.028 10.05 10.03 10.05 9.864 10.09 9,269,481 10.012 0.57%
2019-05-20 0 14.00 14.00 14.02 13.92 14.38 10,260,811 144,062,184 14.040 9.992 9.992 10.01 9.935 10.26 14,376,422 10.021 -2.51%
2019-05-17 0 14.36 14.36 14.38 14.24 14.84 7,519,600 108,644,257 14.448 10.25 10.25 10.26 10.16 10.59 10,535,711 10.312 -2.58%
2019-05-16 0 14.74 14.74 14.76 14.40 14.86 5,857,706 85,916,329 14.667 10.52 10.52 10.53 10.28 10.61 8,207,232 10.468 2.08%
2019-05-15 0 14.44 14.44 14.50 14.30 14.66 4,897,770 70,913,820 14.479 10.31 10.31 10.35 10.21 10.46 6,862,265 10.334 0.00%
2019-05-14 0 14.44 14.44 14.46 14.30 14.70 8,938,436 128,894,188 14.420 10.31 10.31 10.32 10.21 10.49 12,523,642 10.292 -2.96%
2019-05-10 0 14.88 14.88 14.90 14.42 14.98 7,573,450 112,203,991 14.815 10.62 10.62 10.63 10.29 10.69 10,611,161 10.574 3.05%
2019-05-09 0 14.44 14.42 14.44 14.36 14.84 7,742,299 111,998,693 14.466 10.31 10.29 10.31 10.25 10.59 10,847,735 10.325 -2.43%
2019-05-08 0 14.80 14.80 14.82 14.66 15.02 7,189,133 106,834,545 14.861 10.56 10.56 10.58 10.46 10.72 10,072,694 10.606 -2.50%
2019-05-07 0 15.18 15.14 15.18 14.82 15.28 8,752,501 131,983,885 15.080 10.83 10.81 10.83 10.58 10.91 12,263,129 10.763 1.20%
2019-05-06 0 15.00 14.94 15.00 14.50 15.22 12,452,292 184,201,355 14.793 10.71 10.66 10.71 10.35 10.86 17,446,906 10.558 -2.72%
2019-05-03 0 15.42 15.40 15.42 15.26 15.50 3,880,520 59,694,182 15.383 11.01 10.99 11.01 10.89 11.06 5,436,996 10.979 -0.52%
2019-05-02 0 15.50 15.48 15.50 15.28 15.86 3,597,376 55,968,669 15.558 11.06 11.05 11.06 10.91 11.32 5,040,283 11.104 -0.51%
2019-04-30 0 15.58 15.56 15.58 15.50 15.82 6,348,505 99,109,228 15.611 11.12 11.11 11.12 11.06 11.29 8,894,890 11.142 -1.52%
2019-04-29 0 15.82 15.80 15.82 15.68 15.96 5,575,590 88,054,985 15.793 11.29 11.28 11.29 11.19 11.39 7,811,959 11.272 0.25%
2019-04-26 0 15.78 15.78 15.80 15.72 15.94 3,175,521 50,169,915 15.799 11.26 11.26 11.28 11.22 11.38 4,449,222 11.276 -0.25%
2019-04-25 0 15.82 15.80 15.82 15.72 16.22 5,327,593 84,839,069 15.924 11.29 11.28 11.29 11.22 11.58 7,464,490 11.366 -1.62%
2019-04-24 0 16.08 16.06 16.08 15.94 16.26 6,606,160 106,106,561 16.062 11.48 11.46 11.48 11.38 11.61 9,255,891 11.464 1.01%
2019-04-23 0 15.92 15.92 15.94 15.66 16.32 14,727,827 234,268,936 15.907 11.36 11.36 11.38 11.18 11.65 20,635,158 11.353 -3.75%
2019-04-18 0 16.54 16.52 16.54 16.42 16.78 6,582,752 109,018,134 16.561 11.81 11.79 11.81 11.72 11.98 9,223,094 11.820 -1.43%
2019-04-17 0 16.78 16.78 16.80 16.64 17.12 4,877,443 81,798,079 16.771 11.98 11.98 11.99 11.88 12.22 6,833,785 11.970 -1.41%
2019-04-16 0 17.02 17.00 17.04 16.74 17.26 5,775,810 98,014,810 16.970 12.15 12.13 12.16 11.95 12.32 8,092,487 12.112 -0.82%
2019-04-15 0 17.16 17.14 17.16 17.08 17.56 5,697,882 98,916,479 17.360 12.25 12.23 12.25 12.19 12.53 7,983,302 12.390 0.35%
2019-04-12 0 17.10 17.04 17.10 16.84 17.24 2,964,229 50,357,651 16.988 12.20 12.16 12.20 12.02 12.30 4,153,181 12.125 0.12%
2019-04-11 0 17.08 17.06 17.08 16.92 17.38 4,036,989 69,058,586 17.106 12.19 12.18 12.19 12.08 12.40 5,656,225 12.209 0.00%
2019-04-10 0 17.08 17.08 17.10 17.08 17.60 10,308,905 177,488,630 17.217 12.19 12.19 12.20 12.19 12.56 14,443,807 12.288 -2.95%
2019-04-09 0 17.60 17.56 17.60 17.32 17.76 10,593,800 186,191,635 17.576 12.56 12.53 12.56 12.36 12.68 14,842,973 12.544 1.27%
2019-04-08 0 17.38 17.38 17.40 17.34 17.66 7,300,772 127,305,449 17.437 12.40 12.40 12.42 12.38 12.60 10,229,111 12.445 0.81%
2019-04-04 0 17.24 17.24 17.28 17.18 17.64 8,599,200 149,073,312 17.336 12.30 12.30 12.33 12.26 12.59 12,048,339 12.373 -1.71%
2019-04-03 0 17.54 17.52 17.54 17.40 17.66 6,151,348 107,936,485 17.547 12.52 12.50 12.52 12.42 12.60 8,618,654 12.524 0.46%
2019-04-02 0 17.46 17.44 17.46 17.22 17.70 5,583,109 97,369,946 17.440 12.46 12.45 12.46 12.29 12.63 7,822,494 12.447 -0.34%
2019-04-01 0 17.52 17.50 17.52 17.10 17.64 13,384,501 233,201,767 17.423 12.50 12.49 12.50 12.20 12.59 18,753,024 12.435 3.18%
2019-03-29 0 16.98 16.94 16.98 16.42 17.16 18,020,562 303,518,474 16.843 12.12 12.09 12.12 11.72 12.25 25,248,609 12.021 1.56%
2019-03-28 0 16.72 16.72 16.74 16.66 17.38 9,357,434 158,124,060 16.898 11.93 11.93 11.95 11.89 12.40 13,110,701 12.061 -2.56%
2019-03-27 0 17.16 17.16 17.18 16.74 17.26 13,558,904 232,056,966 17.115 12.25 12.25 12.26 11.95 12.32 18,997,380 12.215 1.90%
2019-03-26 0 16.84 16.82 16.84 16.64 17.16 3,841,957 64,876,345 16.886 12.02 12.00 12.02 11.88 12.25 5,382,966 12.052 0.12%
2019-03-25 0 16.82 16.80 16.82 16.54 16.94 7,487,193 125,521,347 16.765 12.00 11.99 12.00 11.81 12.09 10,490,306 11.965 -1.87%
2019-03-22 0 17.14 17.14 17.16 17.00 17.40 4,815,309 82,541,984 17.142 12.23 12.23 12.25 12.13 12.42 6,746,729 12.234 0.23%
2019-03-21 0 17.10 17.08 17.10 16.80 17.48 12,370,864 211,463,837 17.094 12.20 12.19 12.20 11.99 12.48 17,332,817 12.200 1.06%
2019-03-20 0 16.92 16.90 16.92 16.30 17.06 15,709,971 263,116,965 16.748 12.08 12.06 12.08 11.63 12.18 22,011,240 11.954 0.00%
2019-03-19 0 16.92 16.90 16.92 16.74 17.26 12,179,395 206,592,278 16.962 12.08 12.06 12.08 11.95 12.32 17,064,550 12.107 -2.31%
2019-03-18 0 17.32 17.28 17.32 16.28 17.34 12,801,400 218,107,634 17.038 12.36 12.33 12.36 11.62 12.38 17,936,041 12.160 4.59%
2019-03-15 0 16.56 16.56 16.58 15.94 16.60 14,222,337 233,146,129 16.393 11.82 11.82 11.83 11.38 11.85 19,926,916 11.700 2.73%
2019-03-14 0 16.12 16.10 16.12 15.80 16.28 9,823,587 157,632,998 16.046 11.51 11.49 11.51 11.28 11.62 13,763,828 11.453 0.75%
2019-03-13 0 16.00 15.98 16.00 15.58 16.04 11,780,372 187,709,520 15.934 11.42 11.41 11.42 11.12 11.45 16,505,479 11.373 2.30%
2019-03-12 0 15.64 15.64 15.66 15.14 15.72 8,684,638 135,286,707 15.578 11.16 11.16 11.18 10.81 11.22 12,168,046 11.118 3.58%
2019-03-11 0 15.10 15.08 15.10 14.78 15.24 6,583,434 98,578,750 14.974 10.78 10.76 10.78 10.55 10.88 9,224,049 10.687 1.89%
2019-03-08 0 14.82 14.80 14.82 14.80 15.34 9,196,075 138,124,618 15.020 10.58 10.56 10.58 10.56 10.95 12,884,620 10.720 -3.39%
2019-03-07 0 15.34 15.32 15.34 15.20 15.62 5,216,520 79,966,578 15.329 10.95 10.93 10.95 10.85 11.15 7,308,866 10.941 -2.04%
2019-03-06 0 15.66 15.64 15.68 15.50 15.98 5,766,661 90,519,322 15.697 11.18 11.16 11.19 11.06 11.41 8,079,669 11.203 0.90%
2019-03-05 0 15.52 15.52 15.54 15.20 15.82 9,460,494 147,986,282 15.643 11.08 11.08 11.09 10.85 11.29 13,255,098 11.164 0.52%
2019-03-04 0 15.44 15.44 15.46 15.00 15.60 7,879,563 121,407,383 15.408 11.02 11.02 11.03 10.71 11.13 11,040,056 10.997 1.98%
2019-03-01 0 15.14 15.14 15.16 14.58 15.28 6,008,277 89,760,387 14.939 10.81 10.81 10.82 10.41 10.91 8,418,197 10.663 3.13%
2019-02-28 0 14.68 14.66 14.68 14.50 15.04 5,884,324 86,715,726 14.737 10.48 10.46 10.48 10.35 10.73 8,244,526 10.518 -0.27%
2019-02-27 0 14.72 14.72 14.74 14.70 15.08 10,835,576 160,701,180 14.831 10.51 10.51 10.52 10.49 10.76 15,181,725 10.585 -2.26%
2019-02-26 0 15.06 15.04 15.06 14.86 15.50 8,358,848 125,590,105 15.025 10.75 10.73 10.75 10.61 11.06 11,711,582 10.724 -1.95%
2019-02-25 0 15.36 15.34 15.36 15.30 15.74 6,593,287 101,646,689 15.417 10.96 10.95 10.96 10.92 11.23 9,237,854 11.003 -0.90%
2019-02-22 0 15.50 15.50 15.52 15.24 15.52 4,986,988 76,735,265 15.387 11.06 11.06 11.08 10.88 11.08 6,987,269 10.982 -1.02%
2019-02-21 0 15.66 15.64 15.66 15.54 15.96 4,487,617 70,539,292 15.719 11.18 11.16 11.18 11.09 11.39 6,287,600 11.219 -1.01%
2019-02-20 0 15.82 15.78 15.82 14.96 15.86 14,588,003 226,967,201 15.558 11.29 11.26 11.29 10.68 11.32 20,439,251 11.104 5.61%
2019-02-19 0 14.98 14.96 14.98 14.82 15.34 4,758,476 71,630,376 15.053 10.69 10.68 10.69 10.58 10.95 6,667,101 10.744 -0.40%
2019-02-18 0 15.04 15.04 15.06 14.72 15.26 8,712,774 130,842,542 15.017 10.73 10.73 10.75 10.51 10.89 12,207,467 10.718 -0.13%
2019-02-15 0 15.06 15.04 15.06 14.82 15.40 10,287,854 154,794,690 15.046 10.75 10.73 10.75 10.58 10.99 14,414,312 10.739 -2.84%
2019-02-14 0 15.50 15.48 15.50 15.46 16.04 8,412,059 131,304,630 15.609 11.06 11.05 11.06 11.03 11.45 11,786,136 11.141 -2.39%
2019-02-13 0 15.88 15.88 15.90 15.60 16.00 6,749,910 106,867,535 15.832 11.33 11.33 11.35 11.13 11.42 9,457,299 11.300 0.00%
2019-02-12 0 15.88 15.82 15.88 15.68 15.96 5,187,207 82,115,915 15.830 11.33 11.29 11.33 11.19 11.39 7,267,796 11.299 -0.25%
2019-02-11 0 15.92 15.92 15.94 15.60 16.02 4,665,109 73,983,806 15.859 11.36 11.36 11.38 11.13 11.43 6,536,284 11.319 0.13%
2019-02-08 0 15.90 15.90 15.92 15.52 16.00 5,338,893 84,334,232 15.796 11.35 11.35 11.36 11.08 11.42 7,480,323 11.274 0.76%
2019-02-04 0 15.78 15.76 15.78 15.30 15.82 3,320,546 51,998,310 15.660 11.26 11.25 11.26 10.92 11.29 4,652,417 11.177 1.28%
2019-02-01 0 15.58 15.56 15.58 15.44 15.80 8,146,942 126,923,737 15.579 11.12 11.11 11.12 11.02 11.28 11,414,680 11.119 0.00%
2019-01-31 0 15.58 15.54 15.58 15.20 15.60 12,187,992 188,612,917 15.475 11.12 11.09 11.12 10.85 11.13 17,076,595 11.045 2.23%
2019-01-30 0 15.24 15.20 15.24 14.34 15.36 15,193,200 229,083,554 15.078 10.88 10.85 10.88 10.23 10.96 21,287,192 10.762 5.25%
2019-01-29 0 14.48 14.46 14.48 14.10 14.48 7,882,894 113,394,888 14.385 10.33 10.32 10.33 10.06 10.33 11,044,723 10.267 0.28%
2019-01-28 0 14.44 14.40 14.44 14.16 14.50 5,649,200 81,150,163 14.365 10.31 10.28 10.31 10.11 10.35 7,915,094 10.253 0.98%
2019-01-25 0 14.30 14.28 14.30 14.22 14.66 9,826,000 141,782,237 14.429 10.21 10.19 10.21 10.15 10.46 13,767,208 10.299 -0.97%
2019-01-24 0 14.44 14.40 14.44 13.98 14.46 14,646,151 209,499,958 14.304 10.31 10.28 10.31 9.978 10.32 20,520,722 10.209 4.18%
2019-01-23 0 13.86 13.84 13.86 13.74 14.06 7,145,065 99,481,256 13.923 9.892 9.878 9.892 9.807 10.03 10,010,950 9.9372 0.00%
2019-01-22 0 13.86 13.84 13.86 13.68 14.30 10,669,118 147,640,124 13.838 9.892 9.878 9.892 9.764 10.21 14,948,501 9.8766 -2.12%
2019-01-21 0 14.16 14.16 14.18 14.06 14.38 7,602,036 107,690,619 14.166 10.11 10.11 10.12 10.03 10.26 10,651,212 10.111 0.14%
2019-01-18 0 14.14 14.12 14.14 13.90 14.24 10,617,300 149,754,077 14.105 10.09 10.08 10.09 9.921 10.16 14,875,899 10.067 2.61%
2019-01-17 0 13.78 13.76 13.78 13.70 14.26 12,791,862 179,299,419 14.017 9.835 9.821 9.835 9.778 10.18 17,922,678 10.004 -3.50%
2019-01-16 0 14.28 14.22 14.28 13.48 14.34 17,128,159 241,269,742 14.086 10.19 10.15 10.19 9.621 10.23 23,998,263 10.054 5.93%
2019-01-15 0 13.48 13.46 13.48 13.16 13.48 6,414,615 85,891,796 13.390 9.621 9.607 9.621 9.393 9.621 8,987,517 9.5568 1.97%
2019-01-14 0 13.22 13.20 13.22 13.08 13.50 10,091,227 133,290,828 13.209 9.435 9.421 9.435 9.336 9.635 14,138,818 9.4273 -1.20%
2019-01-11 0 13.38 13.34 13.38 12.88 13.38 14,114,584 185,762,518 13.161 9.550 9.521 9.550 9.193 9.550 19,775,943 9.3934 4.53%
2019-01-10 0 12.80 12.78 12.80 12.34 12.80 11,745,182 147,988,896 12.600 9.136 9.121 9.136 8.807 9.136 16,456,174 8.9929 3.90%
2019-01-09 0 12.32 12.30 12.32 12.24 12.56 7,203,030 89,296,920 12.397 8.793 8.779 8.793 8.736 8.964 10,092,165 8.8481 0.98%
2019-01-08 0 12.20 12.18 12.20 11.98 12.32 4,817,348 58,815,703 12.209 8.707 8.693 8.707 8.550 8.793 6,749,586 8.7140 -0.16%
2019-01-07 0 12.22 12.20 12.22 11.88 12.22 11,539,066 139,681,581 12.105 8.722 8.707 8.722 8.479 8.722 16,167,385 8.6397 4.98%
2019-01-04 0 11.64 11.62 11.64 11.10 11.70 5,883,453 67,512,251 11.475 8.308 8.293 8.308 7.922 8.351 8,243,306 8.1899 4.30%
2019-01-03 0 11.16 11.14 11.16 10.94 11.30 6,815,200 75,868,016 11.132 7.965 7.951 7.965 7.808 8.065 9,548,777 7.9453 -0.53%
2019-01-02 0 11.22 11.20 11.22 11.16 11.84 9,830,452 111,230,906 11.315 8.008 7.994 8.008 7.965 8.451 13,773,446 8.0757 -5.24%
2018-12-31 0 11.84 11.84 11.86 11.50 11.90 5,152,319 60,777,586 11.796 8.451 8.451 8.465 8.208 8.493 7,218,914 8.4192 2.96%
2018-12-28 0 11.50 11.46 11.50 11.32 11.54 4,158,800 47,579,916 11.441 8.208 8.179 8.208 8.079 8.236 5,826,895 8.1656 1.05%
2018-12-27 0 11.38 11.36 11.38 11.30 11.62 4,445,296 50,870,223 11.444 8.122 8.108 8.122 8.065 8.293 6,228,304 8.1676 -0.35%
2018-12-24 0 11.42 11.40 11.42 11.26 11.52 3,230,179 36,696,209 11.360 8.151 8.136 8.151 8.037 8.222 4,525,804 8.1082 -1.55%
2018-12-21 0 11.60 11.60 11.62 11.22 11.62 5,144,001 58,951,069 11.460 8.279 8.279 8.293 8.008 8.293 7,207,260 8.1794 0.17%
2018-12-20 0 11.58 11.56 11.58 11.46 11.68 4,400,000 50,883,016 11.564 8.265 8.251 8.265 8.179 8.336 6,164,840 8.2537 -0.69%
2018-12-19 0 11.66 11.66 11.68 11.60 11.88 4,045,400 47,234,296 11.676 8.322 8.322 8.336 8.279 8.479 5,668,010 8.3335 0.17%
2018-12-18 0 11.64 11.62 11.64 11.54 12.10 6,767,000 79,076,688 11.686 8.308 8.293 8.308 8.236 8.636 9,481,244 8.3403 -3.16%
2018-12-17 0 12.02 12.00 12.02 11.90 12.30 2,836,773 34,072,114 12.011 8.579 8.565 8.579 8.493 8.779 3,974,603 8.5725 -1.80%
2018-12-14 0 12.24 12.20 12.24 12.14 12.44 4,749,624 58,078,309 12.228 8.736 8.707 8.736 8.665 8.879 6,654,698 8.7274 -2.39%
2018-12-13 0 12.54 12.52 12.54 12.12 12.80 14,868,899 186,090,723 12.515 8.950 8.936 8.950 8.650 9.136 20,832,814 8.9326 3.64%
2018-12-12 0 12.10 12.10 12.12 11.50 12.30 9,883,687 119,407,101 12.081 8.636 8.636 8.650 8.208 8.779 13,848,034 8.6227 5.22%
2018-12-11 0 11.50 11.48 11.50 11.40 11.60 4,782,645 54,890,684 11.477 8.208 8.194 8.208 8.136 8.279 6,700,964 8.1915 -0.86%
2018-12-10 0 11.60 11.58 11.60 11.40 11.82 4,653,211 53,590,160 11.517 8.279 8.265 8.279 8.136 8.436 6,519,614 8.2198 -2.19%
2018-12-07 0 11.86 11.86 11.88 11.76 12.18 4,214,600 50,612,616 12.009 8.465 8.465 8.479 8.393 8.693 5,905,076 8.5710 -0.34%
2018-12-06 0 11.90 11.90 11.92 11.82 12.14 3,961,368 47,225,358 11.921 8.493 8.493 8.508 8.436 8.665 5,550,273 8.5087 -2.14%
2018-12-05 0 12.16 12.14 12.16 11.90 12.16 4,492,407 54,194,812 12.064 8.679 8.665 8.679 8.493 8.679 6,294,311 8.6101 -0.98%
2018-12-04 0 12.28 12.26 12.28 12.10 12.40 5,120,573 62,623,543 12.230 8.765 8.750 8.765 8.636 8.850 7,174,435 8.7287 -0.32%
2018-12-03 0 12.32 12.32 12.34 12.30 12.56 6,543,292 81,093,285 12.393 8.793 8.793 8.807 8.779 8.964 9,167,806 8.8454 1.65%
2018-11-30 0 12.12 12.08 12.12 11.92 12.16 8,359,910 101,071,078 12.090 8.650 8.622 8.650 8.508 8.679 11,713,070 8.6289 1.85%
2018-11-29 0 11.90 11.90 11.92 11.86 12.20 7,006,622 84,161,198 12.012 8.493 8.493 8.508 8.465 8.707 9,816,978 8.5730 -0.17%
2018-11-28 0 11.92 11.90 11.92 11.48 11.94 9,922,772 116,771,874 11.768 8.508 8.493 8.508 8.194 8.522 13,902,796 8.3992 4.01%
2018-11-27 0 11.46 11.42 11.46 11.24 11.52 6,156,048 70,039,634 11.377 8.179 8.151 8.179 8.022 8.222 8,625,239 8.1203 1.24%
2018-11-26 0 11.32 11.28 11.32 11.22 11.56 4,973,561 56,595,533 11.379 8.079 8.051 8.079 8.008 8.251 6,968,456 8.1217 -0.53%
2018-11-23 0 11.38 11.38 11.40 11.28 11.68 5,658,800 64,350,696 11.372 8.122 8.122 8.136 8.051 8.336 7,928,545 8.1163 -1.73%
2018-11-22 0 11.58 11.56 11.58 11.56 12.00 6,421,828 74,841,473 11.654 8.265 8.251 8.265 8.251 8.565 8,997,623 8.3179 -2.69%
2018-11-21 0 11.90 11.88 11.90 11.50 11.98 6,874,107 81,277,874 11.824 8.493 8.479 8.493 8.208 8.550 9,631,311 8.4389 1.36%
2018-11-20 0 11.74 11.72 11.74 11.68 11.90 4,603,896 54,098,573 11.751 8.379 8.365 8.379 8.336 8.493 6,450,519 8.3867 -2.00%
2018-11-19 0 11.98 11.96 11.98 11.68 11.98 11,370,462 135,042,566 11.877 8.550 8.536 8.550 8.336 8.550 15,931,154 8.4766 2.39%
2018-11-16 0 11.70 11.70 11.72 11.62 11.82 5,668,365 66,462,368 11.725 8.351 8.351 8.365 8.293 8.436 7,941,946 8.3685 0.00%
2018-11-15 0 11.70 11.68 11.70 11.54 11.82 4,930,800 57,556,884 11.673 8.351 8.336 8.351 8.236 8.436 6,908,544 8.3313 0.34%
2018-11-14 0 11.66 11.64 11.66 11.58 11.84 5,907,300 69,196,296 11.714 8.322 8.308 8.322 8.265 8.451 8,276,718 8.3604 1.04%
2018-11-13 0 11.54 11.54 11.56 11.30 11.58 6,733,513 77,404,839 11.495 8.236 8.236 8.251 8.065 8.265 9,434,325 8.2046 -0.35%
2018-11-12 0 11.58 11.56 11.58 11.42 11.70 6,235,200 72,064,769 11.558 8.265 8.251 8.265 8.151 8.351 8,736,139 8.2490 -0.52%
2018-11-09 0 11.64 11.62 11.64 11.58 11.88 7,108,792 82,879,377 11.659 8.308 8.293 8.308 8.265 8.479 9,960,128 8.3211 -1.85%
2018-11-08 0 11.86 11.84 11.86 11.76 11.98 7,483,300 88,757,200 11.861 8.465 8.451 8.465 8.393 8.550 10,484,851 8.4653 1.19%
2018-11-07 0 11.72 11.70 11.72 11.64 11.98 13,348,794 156,503,641 11.724 8.365 8.351 8.365 8.308 8.550 18,702,995 8.3678 -0.68%
2018-11-06 0 11.80 11.78 11.80 11.72 12.20 13,456,759 159,114,206 11.824 8.422 8.408 8.422 8.365 8.707 18,854,265 8.4392 -2.80%
2018-11-05 0 12.14 12.12 12.14 11.86 12.90 20,270,243 247,316,173 12.201 8.665 8.650 8.665 8.465 9.207 28,400,637 8.7081 -8.72%
2018-11-02 0 13.30 13.28 13.30 12.96 13.36 7,747,255 102,147,393 13.185 9.493 9.478 9.493 9.250 9.535 10,854,679 9.4104 4.07%
2018-11-01 0 12.78 12.76 12.78 12.48 13.10 6,442,796 82,536,569 12.811 9.121 9.107 9.121 8.907 9.350 9,027,001 9.1433 3.90%
2018-10-31 0 12.30 12.24 12.30 11.92 12.44 4,995,466 61,170,278 12.245 8.779 8.736 8.779 8.508 8.879 6,999,147 8.7397 1.99%
2018-10-30 0 12.06 12.04 12.06 11.68 12.14 2,633,800 31,461,912 11.945 8.608 8.593 8.608 8.336 8.665 3,690,217 8.5258 0.17%
2018-10-29 0 12.04 12.00 12.04 11.80 12.50 4,013,492 47,966,639 11.951 8.593 8.565 8.593 8.422 8.922 5,623,304 8.5300 -1.47%
2018-10-26 0 12.22 12.20 12.22 12.06 12.74 4,108,800 50,575,472 12.309 8.722 8.707 8.722 8.608 9.093 5,756,840 8.7853 -0.81%
2018-10-25 0 12.32 12.30 12.32 11.80 12.38 4,548,508 55,655,820 12.236 8.793 8.779 8.793 8.422 8.836 6,372,914 8.7332 1.82%
2018-10-24 0 12.10 12.10 12.12 12.04 12.58 5,423,055 66,711,639 12.301 8.636 8.636 8.650 8.593 8.979 7,598,242 8.7799 -0.17%
2018-10-23 0 12.12 12.10 12.12 12.04 12.58 4,476,795 54,673,642 12.213 8.650 8.636 8.650 8.593 8.979 6,272,437 8.7165 -3.35%
2018-10-22 0 12.54 12.50 12.54 12.20 12.58 5,374,940 67,017,189 12.468 8.950 8.922 8.950 8.707 8.979 7,530,828 8.8990 3.47%
2018-10-19 0 12.12 12.12 12.14 11.70 12.30 8,619,997 103,880,362 12.051 8.650 8.650 8.665 8.351 8.779 12,077,478 8.6012 2.19%
2018-10-18 0 11.86 11.86 11.88 11.82 12.24 4,348,483 51,884,724 11.932 8.465 8.465 8.479 8.436 8.736 6,092,659 8.5159 0.17%
2018-10-16 0 11.84 11.84 11.86 11.62 12.10 5,395,182 63,754,718 11.817 8.451 8.451 8.465 8.293 8.636 7,559,189 8.4341 -0.84%
2018-10-15 0 11.94 11.92 11.94 11.88 12.36 4,721,671 56,985,989 12.069 8.522 8.508 8.522 8.479 8.822 6,615,533 8.6140 -2.61%
2018-10-12 0 12.26 12.26 12.28 11.72 12.42 10,512,100 128,026,974 12.179 8.750 8.750 8.765 8.365 8.864 14,728,503 8.6925 1.49%
2018-10-11 0 12.08 12.08 12.10 12.02 13.00 17,095,244 210,629,301 12.321 8.622 8.622 8.636 8.579 9.278 23,952,146 8.7938 -10.52%
2018-10-10 0 13.50 13.48 13.50 13.44 13.96 6,012,400 81,794,048 13.604 9.635 9.621 9.635 9.592 9.964 8,423,973 9.7097 -0.88%
2018-10-09 0 13.62 13.60 13.62 12.98 13.82 5,539,055 74,855,703 13.514 9.721 9.707 9.721 9.264 9.864 7,760,770 9.6454 2.87%
2018-10-08 0 13.24 13.24 13.26 13.20 13.98 5,805,200 78,148,894 13.462 9.450 9.450 9.464 9.421 9.978 8,133,666 9.6081 -4.89%
2018-10-05 0 13.92 13.90 13.92 13.58 13.96 4,356,271 60,014,524 13.777 9.935 9.921 9.935 9.692 9.964 6,103,571 9.8327 -0.14%
2018-10-04 0 13.94 13.90 13.94 13.84 14.18 3,273,670 45,563,975 13.918 9.949 9.921 9.949 9.878 10.12 4,586,739 9.9338 -1.41%
2018-10-03 0 14.14 14.12 14.14 13.98 14.40 2,341,312 33,225,568 14.191 10.09 10.08 10.09 9.978 10.28 3,280,412 10.128 0.86%
2018-10-02 0 14.02 14.00 14.02 13.92 14.48 3,638,977 51,058,875 14.031 10.01 9.992 10.01 9.935 10.33 5,098,571 10.014 -2.50%
2018-09-28 0 14.38 14.38 14.42 14.14 14.70 6,539,200 93,715,108 14.331 10.26 10.26 10.29 10.09 10.49 9,162,073 10.229 -1.24%
2018-09-27 0 14.56 14.52 14.56 14.40 14.72 3,190,000 46,248,044 14.498 10.39 10.36 10.39 10.28 10.51 4,469,509 10.347 0.00%
2018-09-26 0 14.56 14.56 14.60 14.46 14.88 4,639,062 67,889,433 14.634 10.39 10.39 10.42 10.32 10.62 6,499,790 10.445 -2.28%
2018-09-24 0 14.90 14.88 14.90 14.60 15.04 5,394,800 79,789,712 14.790 10.63 10.62 10.63 10.42 10.73 7,558,654 10.556 -3.50%
2018-09-21 0 15.44 15.40 15.44 14.82 15.44 6,668,177 101,699,895 15.252 11.02 10.99 11.02 10.58 11.02 9,342,783 10.885 3.62%
2018-09-20 0 14.90 14.88 14.90 14.56 15.00 3,105,813 45,960,016 14.798 10.63 10.62 10.63 10.39 10.71 4,351,555 10.562 0.13%
2018-09-19 0 14.88 14.82 14.88 14.42 15.00 4,765,081 70,778,581 14.854 10.62 10.58 10.62 10.29 10.71 6,676,355 10.601 3.19%
2018-09-18 0 14.42 14.42 14.44 14.22 14.56 3,417,791 49,374,996 14.446 10.29 10.29 10.31 10.15 10.39 4,788,667 10.311 -0.14%
2018-09-17 0 14.44 14.44 14.48 14.26 14.52 3,554,967 51,347,050 14.444 10.31 10.31 10.33 10.18 10.36 4,980,864 10.309 -0.82%
2018-09-14 0 14.56 14.54 14.56 14.18 14.58 4,806,911 69,554,767 14.470 10.39 10.38 10.39 10.12 10.41 6,734,963 10.327 1.39%
2018-09-13 0 14.36 14.34 14.36 13.84 14.36 8,022,076 113,407,779 14.137 10.25 10.23 10.25 9.878 10.25 11,239,730 10.090 3.74%
2018-09-12 0 14.30 14.28 14.30 14.02 14.44 6,604,045 93,792,403 14.202 9.879 9.865 9.879 9.686 9.976 9,559,239 9.8117 0.56%
2018-09-11 0 14.22 14.20 14.22 14.10 14.34 6,441,075 91,282,334 14.172 9.824 9.810 9.824 9.741 9.907 9,323,343 9.7907 -0.70%
2018-09-10 0 14.32 14.30 14.32 14.20 14.64 5,156,589 73,745,974 14.301 9.893 9.879 9.893 9.810 10.11 7,464,072 9.8801 -1.78%
2018-09-07 0 14.58 14.58 14.62 14.34 14.84 7,695,380 112,355,272 14.600 10.07 10.07 10.10 9.907 10.25 11,138,928 10.087 -1.09%
2018-09-06 0 14.74 14.74 14.76 14.50 15.08 7,326,731 108,119,624 14.757 10.18 10.18 10.20 10.02 10.42 10,605,315 10.195 -1.07%
2018-09-05 0 14.90 14.88 14.90 14.82 15.64 6,918,923 103,922,753 15.020 10.29 10.28 10.29 10.24 10.80 10,015,020 10.377 -4.36%
2018-09-04 0 15.58 15.58 15.60 15.36 15.70 3,935,461 61,242,049 15.562 10.76 10.76 10.78 10.61 10.85 5,696,511 10.751 0.13%
2018-09-03 0 15.56 15.52 15.56 15.28 16.04 5,924,825 92,113,709 15.547 10.75 10.72 10.75 10.56 11.08 8,576,080 10.741 -1.77%
2018-08-31 0 15.84 15.82 15.84 15.68 16.06 8,223,927 130,690,413 15.891 10.94 10.93 10.94 10.83 11.10 11,903,990 10.979 -1.25%
2018-08-30 0 16.04 16.04 16.06 15.98 16.58 5,036,771 81,237,905 16.129 11.08 11.08 11.10 11.04 11.45 7,290,638 11.143 -2.31%
2018-08-29 0 16.42 16.38 16.42 16.26 16.76 5,065,200 83,519,249 16.489 11.34 11.32 11.34 11.23 11.58 7,331,788 11.391 0.00%
2018-08-28 0 16.42 16.42 16.44 16.36 17.06 12,995,201 215,713,576 16.599 11.34 11.34 11.36 11.30 11.79 18,810,326 11.468 -3.41%
2018-08-27 0 17.00 16.98 17.00 15.44 17.16 28,829,865 473,773,519 16.433 11.74 11.73 11.74 10.67 11.86 41,730,724 11.353 12.88%
2018-08-24 0 15.06 15.00 15.06 14.54 15.42 9,515,000 143,161,912 15.046 10.40 10.36 10.40 10.05 10.65 13,772,796 10.395 0.00%
2018-08-23 0 15.06 15.04 15.06 14.74 15.14 3,564,590 53,357,299 14.969 10.40 10.39 10.40 10.18 10.46 5,159,682 10.341 0.13%
2018-08-22 0 15.04 15.02 15.04 14.80 15.24 3,288,650 49,325,599 14.999 10.39 10.38 10.39 10.22 10.53 4,760,263 10.362 -0.53%
2018-08-21 0 15.12 15.12 15.14 14.46 15.22 6,154,992 92,023,255 14.951 10.45 10.45 10.46 9.990 10.51 8,909,243 10.329 5.15%
2018-08-20 0 14.38 14.38 14.40 13.84 14.50 3,810,800 54,395,546 14.274 9.934 9.934 9.948 9.561 10.02 5,516,066 9.8613 2.28%
2018-08-17 0 14.06 14.00 14.06 13.90 14.36 5,185,600 72,991,496 14.076 9.713 9.672 9.713 9.603 9.921 7,506,065 9.7243 1.44%
2018-08-16 0 13.86 13.86 13.90 13.50 14.16 3,847,227 53,397,395 13.879 9.575 9.575 9.603 9.327 9.783 5,568,794 9.5887 0.43%
2018-08-15 0 13.80 13.80 13.82 13.74 14.42 5,966,806 83,173,965 13.939 9.534 9.534 9.548 9.492 9.962 8,636,847 9.6301 -4.17%
2018-08-14 0 14.40 14.38 14.40 13.96 14.66 5,571,076 79,367,860 14.246 9.948 9.934 9.948 9.644 10.13 8,064,035 9.8422 -0.69%
2018-08-13 0 14.50 14.50 14.52 14.34 15.00 5,072,026 73,722,879 14.535 10.02 10.02 10.03 9.907 10.36 7,341,669 10.042 -3.46%
2018-08-10 0 15.02 15.02 15.04 14.66 15.92 17,085,338 260,128,790 15.225 10.38 10.38 10.39 10.13 11.00 24,730,727 10.518 5.63%
2018-08-09 0 14.22 14.22 14.24 13.76 14.38 3,351,054 47,594,542 14.203 9.824 9.824 9.838 9.506 9.934 4,850,592 9.8121 2.45%
2018-08-08 0 13.88 13.86 13.88 13.76 14.40 8,376,400 117,046,656 13.973 9.589 9.575 9.589 9.506 9.948 12,124,692 9.6536 -2.80%
2018-08-07 0 14.28 14.28 14.30 13.66 14.30 8,387,588 117,621,651 14.023 9.865 9.865 9.879 9.437 9.879 12,140,887 9.6881 5.62%
2018-08-06 0 13.52 13.52 13.54 13.38 13.90 6,965,410 95,293,099 13.681 9.340 9.340 9.354 9.244 9.603 10,082,309 9.4515 0.15%
2018-08-03 0 13.50 13.48 13.50 13.34 13.72 6,389,551 86,108,833 13.477 9.327 9.313 9.327 9.216 9.479 9,248,763 9.3103 -0.74%
2018-08-02 0 13.60 13.58 13.60 13.56 13.96 8,231,600 112,588,763 13.678 9.396 9.382 9.396 9.368 9.644 11,915,097 9.4493 -2.02%
2018-08-01 0 13.88 13.86 13.88 13.70 14.38 13,377,662 186,847,917 13.967 9.589 9.575 9.589 9.465 9.934 19,363,931 9.6493 -1.56%
2018-07-31 0 14.10 14.10 14.12 13.90 14.42 8,310,000 117,240,652 14.108 9.741 9.741 9.755 9.603 9.962 12,028,579 9.7468 -2.49%
2018-07-30 0 14.46 14.44 14.46 14.38 14.98 3,725,021 54,220,464 14.556 9.990 9.976 9.990 9.934 10.35 5,391,903 10.056 -2.17%
2018-07-27 0 14.78 14.76 14.78 14.60 15.04 4,800,326 70,959,452 14.782 10.21 10.20 10.21 10.09 10.39 6,948,388 10.212 -1.60%
2018-07-26 0 15.02 15.02 15.04 14.98 15.34 9,239,596 139,164,791 15.062 10.38 10.38 10.39 10.35 10.60 13,374,153 10.406 0.40%
2018-07-25 0 14.96 14.96 14.98 14.82 15.06 7,333,432 109,602,333 14.946 10.34 10.34 10.35 10.24 10.40 10,615,014 10.325 1.22%
2018-07-24 0 14.78 14.78 14.80 14.34 15.06 8,678,810 128,931,952 14.856 10.21 10.21 10.22 9.907 10.40 12,562,425 10.263 3.65%
2018-07-23 0 14.26 14.22 14.26 13.64 14.40 8,018,320 113,449,423 14.149 9.852 9.824 9.852 9.423 9.948 11,606,378 9.7747 3.18%
2018-07-20 0 13.82 13.80 13.82 13.10 13.82 9,517,561 128,424,105 13.493 9.548 9.534 9.548 9.050 9.548 13,776,503 9.3220 0.14%
2018-07-19 0 13.80 13.80 13.82 13.72 14.38 6,873,871 96,102,546 13.981 9.534 9.534 9.548 9.479 9.934 9,949,808 9.6587 -3.23%
2018-07-18 0 14.26 14.24 14.26 14.20 14.64 5,380,745 77,219,561 14.351 9.852 9.838 9.852 9.810 10.11 7,788,534 9.9145 -0.42%
2018-07-17 0 14.32 14.30 14.32 14.18 14.62 5,294,886 75,944,185 14.343 9.893 9.879 9.893 9.796 10.10 7,664,255 9.9089 -2.32%
2018-07-16 0 14.66 14.64 14.66 14.52 15.08 7,868,400 115,333,880 14.658 10.13 10.11 10.13 10.03 10.42 11,389,371 10.126 -1.08%
2018-07-13 0 14.82 14.80 14.82 14.80 15.10 4,844,860 72,387,047 14.941 10.24 10.22 10.24 10.22 10.43 7,012,850 10.322 -0.27%
2018-07-12 0 14.86 14.84 14.86 14.60 14.94 7,218,589 107,060,596 14.831 10.27 10.25 10.27 10.09 10.32 10,448,781 10.246 1.50%
2018-07-11 0 14.64 14.64 14.66 14.60 15.08 7,805,973 115,377,678 14.781 10.11 10.11 10.13 10.09 10.42 11,299,009 10.211 -3.94%
2018-07-10 0 15.24 15.22 15.24 14.98 15.38 6,175,438 93,649,844 15.165 10.53 10.51 10.53 10.35 10.63 8,938,838 10.477 0.40%
2018-07-09 0 15.18 15.18 15.20 15.02 15.62 4,950,000 75,751,772 15.303 10.49 10.49 10.50 10.38 10.79 7,165,038 10.572 1.74%
2018-07-06 0 14.92 14.92 14.94 14.56 15.26 11,383,609 169,692,239 14.907 10.31 10.31 10.32 10.06 10.54 16,477,575 10.298 -0.80%
2018-07-05 0 15.04 15.04 15.06 14.68 15.28 10,346,962 154,123,672 14.896 10.39 10.39 10.40 10.14 10.56 14,977,046 10.291 2.17%
2018-07-04 0 14.72 14.72 14.76 14.58 15.20 11,139,259 164,066,027 14.729 10.17 10.17 10.20 10.07 10.50 16,123,882 10.175 -2.26%
2018-07-03 0 15.06 15.04 15.06 14.66 15.30 16,576,121 246,035,615 14.843 10.40 10.39 10.40 10.13 10.57 23,993,645 10.254 -4.92%
2018-06-29 0 15.84 15.84 15.86 14.92 16.02 18,704,377 288,681,645 15.434 10.94 10.94 10.96 10.31 11.07 27,074,258 10.663 6.45%
2018-06-28 0 14.88 14.86 14.88 14.64 15.26 15,727,370 234,304,882 14.898 10.28 10.27 10.28 10.11 10.54 22,765,092 10.292 -1.20%
2018-06-27 0 15.06 15.04 15.06 14.74 15.86 14,235,750 214,364,202 15.058 10.40 10.39 10.40 10.18 10.96 20,605,999 10.403 -4.92%
2018-06-26 0 15.84 15.78 15.84 15.38 16.14 17,793,728 278,122,434 15.630 10.94 10.90 10.94 10.63 11.15 25,756,109 10.798 -3.41%
2018-06-25 0 16.40 16.38 16.40 16.18 17.08 11,285,968 185,749,338 16.458 11.33 11.32 11.33 11.18 11.80 16,336,241 11.370 -2.84%
2018-06-22 0 16.88 16.86 16.88 16.64 17.16 8,681,145 146,419,252 16.866 11.66 11.65 11.66 11.50 11.86 12,565,805 11.652 -1.29%
2018-06-21 0 17.10 17.10 17.14 17.10 17.84 5,611,200 97,205,507 17.323 11.81 11.81 11.84 11.81 12.32 8,122,114 11.968 -1.04%
2018-06-20 0 17.28 17.28 17.38 17.14 17.74 5,896,030 102,275,088 17.346 11.94 11.94 12.01 11.84 12.26 8,534,400 11.984 -1.14%
2018-06-19 0 17.48 17.46 17.48 17.12 18.10 8,616,336 149,914,454 17.399 12.08 12.06 12.08 11.83 12.50 12,471,995 12.020 -3.43%
2018-06-15 0 18.10 18.10 18.12 18.10 18.40 5,987,144 108,899,665 18.189 12.50 12.50 12.52 12.50 12.71 8,666,286 12.566 -1.52%
2018-06-14 0 18.38 18.36 18.38 18.12 18.68 5,183,600 95,153,801 18.357 12.70 12.68 12.70 12.52 12.91 7,503,170 12.682 -1.50%
2018-06-13 0 18.66 18.66 18.68 18.66 19.04 2,038,286 38,354,133 18.817 12.89 12.89 12.91 12.89 13.15 2,950,383 13.000 -1.17%
2018-06-12 0 18.88 18.86 18.88 18.50 18.98 4,102,669 77,230,214 18.824 13.04 13.03 13.04 12.78 13.11 5,938,541 13.005 0.53%
2018-06-11 0 18.78 18.78 18.84 18.56 18.92 2,525,603 47,490,524 18.804 12.97 12.97 13.02 12.82 13.07 3,655,766 12.991 0.54%
2018-06-08 0 18.68 18.66 18.68 18.50 19.18 6,319,887 118,393,005 18.733 12.91 12.89 12.91 12.78 13.25 9,147,926 12.942 -1.58%
2018-06-07 0 18.98 18.98 19.00 18.94 19.30 3,674,894 70,063,286 19.065 13.11 13.11 13.13 13.08 13.33 5,319,345 13.171 -0.32%
2018-06-06 0 19.04 19.04 19.06 18.98 19.40 9,538,130 182,456,499 19.129 13.15 13.15 13.17 13.11 13.40 13,806,276 13.215 -1.14%
2018-06-05 0 19.26 19.18 19.26 18.80 19.34 8,521,251 163,224,143 19.155 13.31 13.25 13.31 12.99 13.36 12,334,362 13.233 2.12%
2018-06-04 0 18.86 18.84 18.86 17.94 18.92 10,732,220 199,953,104 18.631 13.03 13.02 13.03 12.39 13.07 15,534,700 12.871 5.48%
2018-06-01 0 17.88 17.86 17.88 17.30 18.08 10,260,660 182,781,765 17.814 12.35 12.34 12.35 11.95 12.49 14,852,126 12.307 2.44%
2018-05-31 0 18.40 18.38 18.40 18.20 18.56 11,733,918 215,273,845 18.346 12.06 12.05 12.06 11.93 12.16 17,904,957 12.023 1.43%
2018-05-30 0 18.14 18.14 18.16 17.94 18.74 16,320,700 296,566,518 18.171 11.89 11.89 11.90 11.76 12.28 24,903,995 11.908 -3.30%
2018-05-29 0 18.76 18.74 18.76 18.76 19.18 6,305,479 119,235,857 18.910 12.29 12.28 12.29 12.29 12.57 9,621,623 12.392 -1.68%
2018-05-28 0 19.08 19.08 19.10 18.90 19.16 2,244,000 42,738,545 19.046 12.50 12.50 12.52 12.39 12.56 3,424,152 12.481 0.42%
2018-05-25 0 19.00 19.00 19.02 19.00 19.26 3,427,200 65,402,060 19.083 12.45 12.45 12.46 12.45 12.62 5,229,615 12.506 -0.52%
2018-05-24 0 19.10 19.08 19.10 19.06 19.28 4,319,200 82,676,329 19.142 12.52 12.50 12.52 12.49 12.64 6,590,731 12.544 0.00%
2018-05-23 0 19.10 19.10 19.16 19.08 19.70 4,456,354 85,745,613 19.241 12.52 12.52 12.56 12.50 12.91 6,800,016 12.610 -2.35%
2018-05-21 0 19.56 19.56 19.60 19.54 19.90 2,782,577 54,844,405 19.710 12.82 12.82 12.84 12.81 13.04 4,245,975 12.917 -0.31%
2018-05-18 0 19.62 19.62 19.68 19.14 19.76 6,354,561 124,305,316 19.562 12.86 12.86 12.90 12.54 12.95 9,696,518 12.820 2.62%
2018-05-17 0 19.12 19.12 19.18 19.10 19.72 5,783,504 111,970,668 19.360 12.53 12.53 12.57 12.52 12.92 8,825,134 12.688 -2.15%
2018-05-16 0 19.54 19.52 19.54 19.20 19.74 4,611,702 90,143,062 19.547 12.81 12.79 12.81 12.58 12.94 7,037,064 12.810 1.24%
2018-05-15 0 19.30 19.28 19.30 19.16 19.42 5,022,800 96,933,056 19.299 12.65 12.64 12.65 12.56 12.73 7,664,364 12.647 0.31%
2018-05-14 0 19.24 19.18 19.24 18.94 19.40 4,631,600 89,106,704 19.239 12.61 12.57 12.61 12.41 12.71 7,067,426 12.608 1.58%
2018-05-11 0 18.94 18.92 18.94 18.90 19.22 3,018,736 57,416,324 19.020 12.41 12.40 12.41 12.39 12.60 4,606,334 12.465 -0.63%
2018-05-10 0 19.06 19.02 19.06 18.60 19.06 4,750,757 89,806,239 18.904 12.49 12.46 12.49 12.19 12.49 7,249,250 12.388 1.93%
2018-05-09 0 18.70 18.68 18.70 18.30 18.72 3,216,843 59,649,197 18.543 12.25 12.24 12.25 11.99 12.27 4,908,628 12.152 1.85%
2018-05-08 0 18.36 18.36 18.38 18.20 18.56 3,503,800 64,504,252 18.410 12.03 12.03 12.05 11.93 12.16 5,346,500 12.065 0.00%
2018-05-07 0 18.36 18.36 18.38 18.16 18.54 1,959,736 35,992,152 18.366 12.03 12.03 12.05 11.90 12.15 2,990,390 12.036 0.88%
2018-05-04 0 18.20 18.20 18.24 18.20 18.72 4,624,000 84,886,732 18.358 11.93 11.93 11.95 11.93 12.27 7,055,829 12.031 -2.15%
2018-05-03 0 18.60 18.60 18.66 18.50 19.02 3,420,091 63,725,238 18.633 12.19 12.19 12.23 12.12 12.46 5,218,767 12.211 -1.80%
2018-05-02 0 18.94 18.94 18.98 18.76 19.18 2,465,326 46,742,234 18.960 12.41 12.41 12.44 12.29 12.57 3,761,877 12.425 0.32%
2018-04-30 0 18.88 18.88 18.92 18.60 19.10 4,145,540 78,384,774 18.908 12.37 12.37 12.40 12.19 12.52 6,325,740 12.391 1.40%
2018-04-27 0 18.62 18.62 18.64 18.44 18.88 1,739,059 32,367,364 18.612 12.20 12.20 12.22 12.08 12.37 2,653,656 12.197 -0.43%
2018-04-26 0 18.70 18.70 18.72 18.46 18.94 5,302,000 98,985,403 18.669 12.25 12.25 12.27 12.10 12.41 8,090,400 12.235 -0.64%
2018-04-25 0 18.82 18.78 18.82 18.32 18.86 5,169,600 96,473,372 18.662 12.33 12.31 12.33 12.01 12.36 7,888,368 12.230 -0.95%
2018-04-24 0 19.00 19.00 19.02 18.30 19.00 5,326,941 100,288,337 18.827 12.45 12.45 12.46 11.99 12.45 8,128,457 12.338 3.37%
2018-04-23 0 18.38 18.32 18.38 17.82 18.52 4,061,331 74,406,957 18.321 12.05 12.01 12.05 11.68 12.14 6,197,244 12.006 -0.65%
2018-04-20 0 18.50 18.50 18.52 18.46 18.74 5,487,032 101,754,815 18.545 12.12 12.12 12.14 12.10 12.28 8,372,743 12.153 -1.60%
2018-04-19 0 18.80 18.80 18.82 18.50 18.94 3,333,800 62,661,104 18.796 12.32 12.32 12.33 12.12 12.41 5,087,094 12.318 0.97%
2018-04-18 0 18.62 18.60 18.62 18.20 18.96 4,923,810 91,494,975 18.582 12.20 12.19 12.20 11.93 12.43 7,513,314 12.178 0.32%
2018-04-17 0 18.56 18.56 18.58 18.52 19.14 6,258,456 117,404,077 18.759 12.16 12.16 12.18 12.14 12.54 9,549,870 12.294 -2.93%
2018-04-16 0 19.12 19.12 19.14 18.80 19.80 7,715,600 146,893,600 19.039 12.53 12.53 12.54 12.32 12.98 11,773,347 12.477 -2.65%
2018-04-13 0 19.64 19.64 19.66 19.52 19.94 3,643,016 71,826,034 19.716 12.87 12.87 12.88 12.79 13.07 5,558,932 12.921 -0.51%
2018-04-12 0 19.74 19.74 19.76 19.54 19.86 4,321,962 85,167,964 19.706 12.94 12.94 12.95 12.81 13.02 6,594,945 12.914 0.51%
2018-04-11 0 19.64 19.62 19.64 19.54 20.05 7,209,883 142,140,259 19.715 12.87 12.86 12.87 12.81 13.14 11,001,666 12.920 -1.11%
2018-04-10 0 19.86 19.86 19.88 19.08 19.88 9,635,639 189,375,160 19.654 13.02 13.02 13.03 12.50 13.03 14,703,163 12.880 4.53%
2018-04-09 0 19.00 19.00 19.02 18.78 19.20 6,069,160 115,115,265 18.967 12.45 12.45 12.46 12.31 12.58 9,261,020 12.430 -0.11%
2018-04-06 0 19.02 18.96 19.02 18.74 19.18 8,064,479 152,878,375 18.957 12.46 12.43 12.46 12.28 12.57 12,305,707 12.423 1.06%
2018-04-04 0 18.82 18.80 18.82 18.80 19.28 4,310,000 82,091,156 19.047 12.33 12.32 12.33 12.32 12.64 6,576,692 12.482 -1.57%
2018-04-03 0 19.12 19.10 19.12 18.82 19.34 6,438,092 122,873,962 19.085 12.53 12.52 12.53 12.33 12.67 9,823,979 12.508 -2.35%
2018-03-29 0 19.58 19.50 19.58 19.06 19.64 8,472,805 164,412,260 19.405 12.83 12.78 12.83 12.49 12.87 12,928,777 12.717 1.56%
2018-03-28 0 19.28 19.26 19.28 19.24 19.96 4,483,971 87,308,528 19.471 12.64 12.62 12.64 12.61 13.08 6,842,157 12.760 -2.13%
2018-03-27 0 19.70 19.68 19.70 19.48 19.94 5,776,576 113,885,900 19.715 12.91 12.90 12.91 12.77 13.07 8,814,562 12.920 2.50%
2018-03-26 0 19.22 19.22 19.26 18.72 19.50 10,206,678 194,743,317 19.080 12.60 12.60 12.62 12.27 12.78 15,574,520 12.504 -1.33%
2018-03-23 0 19.48 19.46 19.48 19.28 20.00 15,731,607 307,882,543 19.571 12.77 12.75 12.77 12.64 13.11 24,005,090 12.826 -5.89%
2018-03-22 0 20.70 20.65 20.70 20.15 21.30 8,938,122 185,033,446 20.702 13.57 13.53 13.57 13.21 13.96 13,638,811 13.567 0.49%
2018-03-21 0 20.60 20.60 20.65 20.50 21.80 13,100,006 277,962,844 21.219 13.50 13.50 13.53 13.43 14.29 19,989,491 13.905 -1.44%
2018-03-20 0 20.90 20.85 20.90 20.05 21.15 15,419,839 319,512,000 20.721 13.70 13.66 13.70 13.14 13.86 23,529,358 13.579 3.47%
2018-03-19 0 20.20 20.20 20.25 19.72 20.90 14,954,061 304,306,446 20.349 13.24 13.24 13.27 12.92 13.70 22,818,621 13.336 1.20%
2018-03-16 0 19.96 19.96 20.05 19.20 20.25 22,773,345 453,281,979 19.904 13.08 13.08 13.14 12.58 13.27 34,750,181 13.044 3.10%
2018-03-15 0 19.36 19.36 19.38 18.52 19.40 6,144,351 117,671,948 19.151 12.69 12.69 12.70 12.14 12.71 9,375,755 12.551 3.20%
2018-03-14 0 18.76 18.76 18.78 18.58 18.92 7,700,662 144,087,485 18.711 12.29 12.29 12.31 12.18 12.40 11,750,553 12.262 -0.64%
2018-03-13 0 18.88 18.88 18.90 18.76 19.60 7,935,310 150,923,167 19.019 12.37 12.37 12.39 12.29 12.84 12,108,606 12.464 -2.68%
2018-03-12 0 19.40 19.36 19.40 19.02 19.66 8,304,468 161,157,353 19.406 12.71 12.69 12.71 12.46 12.88 12,671,909 12.718 2.75%
2018-03-09 0 18.88 18.88 18.90 18.82 19.26 4,935,684 93,704,544 18.985 12.37 12.37 12.39 12.33 12.62 7,531,433 12.442 -0.63%
2018-03-08 0 19.00 18.96 19.00 18.42 19.08 3,770,375 70,960,329 18.820 12.45 12.43 12.45 12.07 12.50 5,753,270 12.334 2.48%
2018-03-07 0 18.54 18.54 18.56 18.38 18.96 4,236,309 78,637,705 18.563 12.15 12.15 12.16 12.05 12.43 6,464,246 12.165 -1.70%
2018-03-06 0 18.86 18.82 18.86 18.22 18.94 5,263,556 98,056,631 18.629 12.36 12.33 12.36 11.94 12.41 8,031,737 12.209 2.39%
2018-03-05 0 18.42 18.40 18.42 18.36 19.10 9,004,951 167,184,355 18.566 12.07 12.06 12.07 12.03 12.52 13,740,787 12.167 -0.54%
2018-03-02 0 18.52 18.50 18.52 17.80 18.52 10,912,842 198,653,036 18.204 12.14 12.12 12.14 11.67 12.14 16,652,066 11.930 0.43%
2018-03-01 0 18.44 18.42 18.44 18.14 18.88 8,456,800 155,742,406 18.416 12.08 12.07 12.08 11.89 12.37 12,904,355 12.069 0.11%
2018-02-28 0 18.42 18.42 18.44 18.18 18.90 13,058,442 239,799,264 18.364 12.07 12.07 12.08 11.91 12.39 19,926,068 12.034 -2.75%
2018-02-27 0 18.94 18.92 18.94 18.64 19.70 10,154,446 192,801,074 18.987 12.41 12.40 12.41 12.22 12.91 15,494,818 12.443 -2.67%
2018-02-26 0 19.46 19.46 19.50 19.26 20.20 6,299,000 122,640,432 19.470 12.75 12.75 12.78 12.62 13.24 9,611,736 12.759 -1.72%
2018-02-23 0 19.80 19.80 19.82 19.52 20.00 6,382,880 126,404,896 19.804 12.98 12.98 12.99 12.79 13.11 9,739,730 12.978 1.64%
2018-02-22 0 19.48 19.48 19.50 19.48 20.35 6,983,409 136,973,733 19.614 12.77 12.77 12.78 12.77 13.34 10,656,086 12.854 -2.84%
2018-02-21 0 20.05 20.05 20.10 19.22 20.25 5,166,674 102,421,214 19.823 13.14 13.14 13.17 12.60 13.27 7,883,904 12.991 3.56%
2018-02-20 0 19.36 19.32 19.36 19.06 20.10 7,013,490 136,866,674 19.515 12.69 12.66 12.69 12.49 13.17 10,701,987 12.789 -3.20%
2018-02-15 0 20.00 20.00 20.05 19.30 20.15 5,207,050 103,662,700 19.908 13.11 13.11 13.14 12.65 13.21 7,945,514 13.047 3.84%
2018-02-14 0 19.26 19.26 19.28 18.74 19.40 4,356,698 83,294,990 19.119 12.62 12.62 12.64 12.28 12.71 6,647,949 12.529 1.90%
2018-02-13 0 18.90 18.90 18.92 18.26 19.10 10,367,987 194,423,290 18.752 12.39 12.39 12.40 11.97 12.52 15,820,663 12.289 5.00%
2018-02-12 0 18.00 18.00 18.06 17.76 18.90 10,660,000 193,380,864 18.141 11.80 11.80 11.84 11.64 12.39 16,266,250 11.888 -3.23%
2018-02-09 0 18.60 18.60 18.62 17.72 18.68 14,597,721 266,679,913 18.269 12.19 12.19 12.20 11.61 12.24 22,274,876 11.972 -3.13%
2018-02-08 0 19.20 19.20 19.22 18.70 20.30 31,453,586 605,336,538 19.245 12.58 12.58 12.60 12.25 13.30 47,995,488 12.612 -4.48%
2018-02-07 0 20.10 20.05 20.10 19.76 22.25 21,684,748 445,170,359 20.529 13.17 13.14 13.17 12.95 14.58 33,089,075 13.454 -4.29%
2018-02-06 0 21.00 21.00 21.05 19.80 21.05 19,648,827 401,025,245 20.410 13.76 13.76 13.80 12.98 13.80 29,982,433 13.375 -3.00%
2018-02-05 0 21.65 21.65 21.70 20.85 21.80 10,518,560 227,134,809 21.594 14.19 14.19 14.22 13.66 14.29 16,050,425 14.151 -2.48%
2018-02-02 0 22.20 22.10 22.20 21.80 22.40 10,460,858 230,508,389 22.035 14.55 14.48 14.55 14.29 14.68 15,962,377 14.441 0.23%
2018-02-01 0 22.15 22.10 22.15 21.80 23.00 5,811,376 130,457,012 22.449 14.52 14.48 14.52 14.29 15.07 8,867,664 14.712 0.68%
2018-01-31 0 22.00 22.00 22.10 21.30 22.45 9,413,891 206,309,280 21.915 14.42 14.42 14.48 13.96 14.71 14,364,794 14.362 -1.79%
2018-01-30 0 22.40 22.40 22.45 22.05 23.40 5,200,925 117,069,373 22.509 14.68 14.68 14.71 14.45 15.34 7,936,168 14.751 -2.40%
2018-01-29 0 22.95 22.95 23.00 22.75 23.85 6,957,675 160,807,312 23.112 15.04 15.04 15.07 14.91 15.63 10,616,818 15.146 -3.57%
2018-01-26 0 23.80 23.75 23.80 22.35 23.80 12,454,328 291,297,520 23.389 15.60 15.56 15.60 14.65 15.60 19,004,242 15.328 5.78%
2018-01-25 0 22.50 22.40 22.50 21.60 22.70 7,172,724 159,310,219 22.211 14.75 14.68 14.75 14.16 14.88 10,944,965 14.556 -0.88%
2018-01-24 0 22.70 22.70 22.75 22.60 23.20 8,188,258 187,579,741 22.908 14.88 14.88 14.91 14.81 15.20 12,494,583 15.013 -2.16%
2018-01-23 0 23.20 23.20 23.25 22.65 23.60 20,210,110 466,102,754 23.063 15.20 15.20 15.24 14.84 15.47 30,838,903 15.114 -0.22%
2018-01-22 0 23.25 23.20 23.25 21.00 23.25 26,857,538 607,542,958 22.621 15.24 15.20 15.24 13.76 15.24 40,982,311 14.825 10.19%
2018-01-19 0 21.10 21.05 21.10 19.96 21.45 11,245,400 235,911,642 20.979 13.83 13.80 13.83 13.08 14.06 17,159,521 13.748 4.46%
2018-01-18 0 20.20 20.20 20.30 20.10 20.70 7,092,924 144,375,341 20.355 13.24 13.24 13.30 13.17 13.57 10,823,197 13.339 0.00%
2018-01-17 0 20.20 20.15 20.20 19.52 20.40 14,561,012 289,883,688 19.908 13.24 13.21 13.24 12.79 13.37 22,218,862 13.047 -0.74%
2018-01-16 0 20.35 20.35 20.40 19.92 21.20 11,967,600 245,605,168 20.523 13.34 13.34 13.37 13.05 13.89 18,261,536 13.449 0.00%
2018-01-15 0 20.35 20.30 20.35 20.00 21.30 10,130,540 208,973,775 20.628 13.34 13.30 13.34 13.11 13.96 15,458,339 13.519 -1.21%
2018-01-12 0 20.60 20.55 20.60 20.55 21.35 6,883,957 143,708,693 20.876 13.50 13.47 13.50 13.47 13.99 10,504,331 13.681 -1.44%
2018-01-11 0 20.90 20.90 21.00 20.45 21.85 13,063,546 274,255,721 20.994 13.70 13.70 13.76 13.40 14.32 19,933,856 13.758 -4.57%
2018-01-10 0 21.90 21.85 21.90 20.70 22.00 13,872,241 300,430,532 21.657 14.35 14.32 14.35 13.57 14.42 21,167,856 14.193 4.04%
2018-01-09 0 21.05 21.05 21.15 20.50 21.30 11,050,826 232,306,328 21.022 13.80 13.80 13.86 13.43 13.96 16,862,617 13.776 0.24%
2018-01-08 0 21.00 20.95 21.00 20.15 21.20 14,860,295 310,083,630 20.867 13.76 13.73 13.76 13.21 13.89 22,675,542 13.675 6.38%
2018-01-05 0 19.74 19.72 19.74 19.32 20.30 9,329,591 185,310,207 19.863 12.94 12.92 12.94 12.66 13.30 14,236,160 13.017 2.17%
2018-01-04 0 19.32 19.30 19.32 18.86 19.68 5,067,304 97,606,785 19.262 12.66 12.65 12.66 12.36 12.90 7,732,273 12.623 -0.41%
2018-01-03 0 19.40 19.40 19.50 19.04 19.80 10,002,142 194,453,381 19.441 12.71 12.71 12.78 12.48 12.98 15,262,415 12.741 0.31%
2018-01-02 0 19.34 19.34 19.40 17.76 19.66 16,815,137 321,580,355 19.124 12.67 12.67 12.71 11.64 12.88 25,658,464 12.533 9.76%
2017-12-29 0 17.62 17.62 17.68 17.34 17.94 2,826,800 49,955,735 17.672 11.55 11.55 11.59 11.36 11.76 4,313,456 11.581 -1.12%
2017-12-28 0 17.82 17.82 17.84 17.12 17.96 5,339,781 94,795,677 17.753 11.68 11.68 11.69 11.22 11.77 8,148,050 11.634 2.89%
2017-12-27 0 17.32 17.32 17.36 17.00 17.78 6,739,804 117,429,974 17.423 11.35 11.35 11.38 11.14 11.65 10,284,366 11.418 2.24%
2017-12-22 0 16.94 16.92 16.94 16.80 17.16 2,923,703 49,525,435 16.939 11.10 11.09 11.10 11.01 11.25 4,461,321 11.101 0.36%
2017-12-21 0 16.88 16.82 16.88 16.40 16.90 3,881,190 64,939,919 16.732 11.06 11.02 11.06 10.75 11.08 5,922,365 10.965 2.93%
2017-12-20 0 16.40 16.40 16.42 16.40 16.68 7,040,270 116,197,569 16.505 10.75 10.75 10.76 10.75 10.93 10,742,851 10.816 -0.85%
2017-12-19 0 16.54 16.50 16.54 16.42 17.00 5,648,076 93,521,337 16.558 10.84 10.81 10.84 10.76 11.14 8,618,482 10.851 -2.01%
2017-12-18 0 16.88 16.88 16.94 16.74 17.24 3,111,785 52,626,607 16.912 11.06 11.06 11.10 10.97 11.30 4,748,318 11.083 -1.52%
2017-12-15 0 17.14 17.14 17.18 16.84 17.40 8,175,687 140,624,899 17.200 11.23 11.23 11.26 11.04 11.40 12,475,401 11.272 -0.92%
2017-12-14 0 17.30 17.26 17.30 16.74 17.30 7,404,852 126,984,509 17.149 11.34 11.31 11.34 10.97 11.34 11,299,172 11.238 3.97%
2017-12-13 0 16.64 16.64 16.70 16.26 16.90 5,827,945 97,132,346 16.667 10.90 10.90 10.94 10.66 11.08 8,892,947 10.922 2.59%
2017-12-12 0 16.22 16.22 16.24 16.20 16.68 4,825,918 78,983,814 16.367 10.63 10.63 10.64 10.62 10.93 7,363,939 10.726 -0.73%
2017-12-11 0 16.34 16.34 16.38 16.04 16.60 3,134,076 51,175,115 16.329 10.71 10.71 10.73 10.51 10.88 4,782,333 10.701 -1.45%
2017-12-08 0 16.58 16.58 16.66 15.88 16.72 5,023,448 82,977,899 16.518 10.87 10.87 10.92 10.41 10.96 7,665,353 10.825 3.11%
2017-12-07 0 16.08 16.06 16.08 15.58 16.70 6,554,092 104,797,964 15.990 10.54 10.52 10.54 10.21 10.94 10,000,985 10.479 -2.07%
2017-12-06 0 16.42 16.40 16.42 16.24 17.06 8,337,071 137,880,547 16.538 10.76 10.75 10.76 10.64 11.18 12,721,659 10.838 -3.41%
2017-12-05 0 17.00 17.00 17.02 16.92 17.22 2,978,805 50,738,600 17.033 11.14 11.14 11.15 11.09 11.29 4,545,402 11.163 -0.58%
2017-12-04 0 17.10 17.08 17.10 16.92 17.58 5,394,343 92,926,447 17.227 11.21 11.19 11.21 11.09 11.52 8,231,307 11.289 -1.16%
2017-12-01 0 17.30 17.26 17.30 16.64 17.36 5,979,207 102,033,107 17.065 11.34 11.31 11.34 10.90 11.38 9,123,760 11.183 3.59%
2017-11-30 0 16.70 16.70 16.82 16.62 17.02 7,205,361 120,844,591 16.771 10.94 10.94 11.02 10.89 11.15 10,994,766 10.991 -2.00%
2017-11-29 0 17.04 17.04 17.10 16.62 17.16 3,655,608 61,891,610 16.931 11.17 11.17 11.21 10.89 11.25 5,578,146 11.095 1.67%
2017-11-28 0 16.76 16.74 16.76 16.44 16.92 6,720,374 111,649,347 16.614 10.98 10.97 10.98 10.77 11.09 10,254,717 10.888 -0.95%
2017-11-27 0 16.92 16.92 16.98 16.70 17.42 9,545,332 162,166,104 16.989 11.09 11.09 11.13 10.94 11.42 14,565,362 11.134 -2.87%
2017-11-24 0 17.42 17.42 17.44 17.06 17.70 2,517,027 43,577,466 17.313 11.42 11.42 11.43 11.18 11.60 3,840,768 11.346 0.00%
2017-11-23 0 17.42 17.42 17.46 17.30 18.00 4,905,974 86,301,344 17.591 11.42 11.42 11.44 11.34 11.80 7,486,098 11.528 -2.35%
2017-11-22 0 17.84 17.82 17.84 17.36 18.08 7,834,663 138,895,706 17.728 11.69 11.68 11.69 11.38 11.85 11,955,027 11.618 2.88%
2017-11-21 0 17.34 17.30 17.34 16.84 17.34 4,603,897 78,645,572 17.082 11.36 11.34 11.36 11.04 11.36 7,025,154 11.195 1.17%
2017-11-20 0 17.14 17.12 17.14 16.90 17.48 4,500,210 76,871,679 17.082 11.23 11.22 11.23 11.08 11.46 6,866,936 11.194 -0.58%
2017-11-17 0 17.24 17.22 17.24 17.12 17.50 5,708,710 98,383,903 17.234 11.30 11.29 11.30 11.22 11.47 8,711,004 11.294 -0.69%
2017-11-16 0 17.36 17.36 17.38 17.12 17.48 2,005,405 34,755,480 17.331 11.38 11.38 11.39 11.22 11.46 3,060,077 11.358 0.46%
2017-11-15 0 17.28 17.26 17.28 17.06 17.50 6,187,204 106,738,441 17.251 11.32 11.31 11.32 11.18 11.47 9,441,145 11.306 -1.14%
2017-11-14 0 17.48 17.48 17.50 17.44 18.10 4,477,516 79,108,320 17.668 11.46 11.46 11.47 11.43 11.86 6,832,307 11.579 -1.91%
2017-11-13 0 17.82 17.82 17.86 17.66 18.04 8,516,185 151,820,551 17.827 11.68 11.68 11.70 11.57 11.82 12,994,972 11.683 3.01%
2017-11-10 0 17.30 17.28 17.30 16.96 17.30 5,797,452 99,580,130 17.177 11.34 11.32 11.34 11.11 11.34 8,846,417 11.257 1.76%
2017-11-09 0 17.00 16.98 17.00 16.66 17.08 5,139,576 86,590,491 16.848 11.14 11.13 11.14 10.92 11.19 7,842,554 11.041 1.67%
2017-11-08 0 16.72 16.70 16.72 16.60 16.86 5,744,600 95,809,074 16.678 10.96 10.94 10.96 10.88 11.05 8,765,769 10.930 -0.95%
2017-11-07 0 16.88 16.86 16.88 16.62 17.02 7,536,563 126,577,242 16.795 11.06 11.05 11.06 10.89 11.15 11,500,152 11.007 1.08%
2017-11-06 0 16.70 16.70 16.72 16.28 17.16 5,116,404 85,288,848 16.670 10.94 10.94 10.96 10.67 11.25 7,807,196 10.924 -1.65%
2017-11-03 0 16.98 16.96 16.98 16.86 17.58 5,578,487 95,046,007 17.038 11.13 11.11 11.13 11.05 11.52 8,512,295 11.166 -1.62%
2017-11-02 0 17.26 17.22 17.26 17.14 17.88 5,242,528 90,903,120 17.340 11.31 11.29 11.31 11.23 11.72 7,999,650 11.363 -1.93%
2017-11-01 0 17.60 17.58 17.60 16.80 17.66 13,767,575 239,657,687 17.407 11.53 11.52 11.53 11.01 11.57 21,008,144 11.408 5.90%
2017-10-31 0 16.62 16.62 16.72 16.62 17.12 9,584,424 161,185,816 16.817 10.89 10.89 10.96 10.89 11.22 14,625,013 11.021 -3.15%
2017-10-30 0 17.16 17.14 17.16 16.90 17.74 5,724,279 98,204,753 17.156 11.25 11.23 11.25 11.08 11.63 8,734,761 11.243 -1.61%
2017-10-27 0 17.44 17.44 17.46 17.34 18.18 11,282,488 198,046,247 17.553 11.43 11.43 11.44 11.36 11.91 17,216,114 11.504 -2.02%
2017-10-26 0 17.80 17.80 17.82 17.80 18.28 8,010,900 143,923,576 17.966 11.67 11.67 11.68 11.67 11.98 12,223,950 11.774 -2.31%
2017-10-25 0 18.22 18.20 18.22 18.14 18.68 6,147,267 112,841,773 18.356 11.94 11.93 11.94 11.89 12.24 9,380,205 12.030 -0.44%
2017-10-24 0 18.30 18.28 18.30 18.06 18.90 8,771,600 162,517,859 18.528 11.99 11.98 11.99 11.84 12.39 13,384,713 12.142 0.44%
2017-10-23 0 18.22 18.22 18.24 17.92 18.50 7,081,200 128,757,288 18.183 11.94 11.94 11.95 11.74 12.12 10,805,307 11.916 -0.65%
2017-10-20 0 18.34 18.34 18.36 17.90 18.50 9,560,708 175,440,314 18.350 12.02 12.02 12.03 11.73 12.12 14,588,824 12.026 0.66%
2017-10-19 0 18.22 18.22 18.24 18.10 19.10 9,097,200 168,869,416 18.563 11.94 11.94 11.95 11.86 12.52 13,881,551 12.165 -1.51%
2017-10-18 0 18.50 18.50 18.52 18.06 18.72 8,755,730 161,917,731 18.493 12.12 12.12 12.14 11.84 12.27 13,360,497 12.119 0.00%
2017-10-17 0 18.50 18.50 18.52 18.44 18.74 4,737,343 87,909,803 18.557 12.12 12.12 12.14 12.08 12.28 7,228,781 12.161 -0.43%
2017-10-16 0 18.58 18.56 18.58 18.40 18.98 7,996,865 148,450,602 18.564 12.18 12.16 12.18 12.06 12.44 12,202,534 12.166 -0.54%
2017-10-13 0 18.68 18.66 18.68 18.30 18.90 5,732,302 106,492,513 18.578 12.24 12.23 12.24 11.99 12.39 8,747,004 12.175 1.41%
2017-10-12 0 18.42 18.42 18.48 18.00 18.76 11,984,400 220,252,704 18.378 12.07 12.07 12.11 11.80 12.29 18,287,172 12.044 -0.75%
2017-10-11 0 18.56 18.54 18.56 18.40 19.10 10,973,691 204,116,182 18.601 12.16 12.15 12.16 12.06 12.52 16,744,916 12.190 -3.33%
2017-10-10 0 19.20 19.20 19.22 18.80 19.36 6,086,000 116,194,600 19.092 12.58 12.58 12.60 12.32 12.69 9,286,717 12.512 0.00%
2017-10-09 0 19.20 19.18 19.20 18.80 19.64 10,791,787 205,973,744 19.086 12.58 12.57 12.58 12.32 12.87 16,467,346 12.508 -3.52%
2017-10-06 0 19.90 19.90 19.92 19.22 20.10 13,761,617 271,954,316 19.762 13.04 13.04 13.05 12.60 13.17 20,999,053 12.951 2.90%
2017-10-04 0 19.34 19.34 19.38 18.86 19.44 8,874,800 170,500,870 19.212 12.67 12.67 12.70 12.36 12.74 13,542,187 12.590 3.87%
2017-10-03 0 18.62 18.60 18.62 18.16 18.86 8,007,600 149,122,771 18.623 12.20 12.19 12.20 11.90 12.36 12,218,914 12.204 2.87%
2017-09-29 0 18.10 18.06 18.10 17.66 18.16 8,569,600 153,520,889 17.915 11.86 11.84 11.86 11.57 11.90 13,076,478 11.740 1.00%
2017-09-28 0 17.92 17.92 17.98 17.78 18.54 7,518,976 135,200,836 17.981 11.74 11.74 11.78 11.65 12.15 11,473,316 11.784 -2.82%
2017-09-27 0 18.44 18.44 18.46 17.80 18.64 10,680,746 195,624,941 18.316 12.08 12.08 12.10 11.67 12.22 16,297,907 12.003 4.06%
2017-09-26 0 17.72 17.72 17.88 17.40 18.78 20,622,444 371,172,650 17.998 11.61 11.61 11.72 11.40 12.31 31,468,090 11.795 -3.28%
2017-09-25 0 18.32 18.30 18.32 18.22 19.84 23,414,418 434,103,419 18.540 12.01 11.99 12.01 11.94 13.00 35,728,404 12.150 -9.08%
2017-09-22 0 20.15 20.15 20.25 19.80 20.60 17,231,371 347,502,913 20.167 13.21 13.21 13.27 12.98 13.50 26,293,602 13.216 -4.50%
2017-09-21 0 21.10 21.10 21.15 20.35 21.50 18,181,158 381,081,698 20.960 13.83 13.83 13.86 13.34 14.09 27,742,895 13.736 -0.71%
2017-09-20 0 21.25 21.20 21.25 20.05 21.65 14,482,261 304,824,231 21.048 13.93 13.89 13.93 13.14 14.19 22,098,694 13.794 3.91%
2017-09-19 0 20.45 20.45 20.50 19.80 21.35 17,509,670 361,050,604 20.620 13.40 13.40 13.43 12.98 13.99 26,718,262 13.513 -0.97%
2017-09-18 0 20.65 20.65 20.70 18.76 21.20 33,745,179 686,170,030 20.334 13.53 13.53 13.57 12.29 13.89 51,492,263 13.326 10.31%
2017-09-15 0 18.72 18.64 18.72 18.18 18.78 17,048,399 316,276,090 18.552 12.27 12.22 12.27 11.91 12.31 26,014,402 12.158 0.43%
2017-09-14 0 18.64 18.62 18.64 17.96 18.68 15,209,200 279,116,394 18.352 12.22 12.20 12.22 11.77 12.24 23,207,941 12.027 3.67%
2017-09-13 0 17.98 17.98 18.00 17.62 18.14 8,963,055 160,496,821 17.906 11.78 11.78 11.80 11.55 11.89 13,676,857 11.735 0.56%
2017-09-12 0 17.88 17.88 17.92 17.58 18.04 6,733,341 120,128,283 17.841 11.72 11.72 11.74 11.52 11.82 10,274,504 11.692 -0.89%
2017-09-11 0 18.04 18.04 18.08 17.70 18.20 11,557,628 207,657,971 17.967 11.82 11.82 11.85 11.60 11.93 17,635,954 11.775 1.58%
2017-09-08 0 17.76 17.76 17.86 17.42 18.54 17,464,618 312,970,909 17.920 11.64 11.64 11.70 11.42 12.15 26,649,517 11.744 -4.62%
2017-09-07 0 18.62 18.62 18.64 18.00 18.72 12,972,530 240,739,364 18.558 12.20 12.20 12.22 11.80 12.27 19,794,974 12.162 3.95%
2017-09-06 0 18.30 18.30 18.42 17.88 18.70 12,264,696 224,380,236 18.295 11.74 11.74 11.82 11.47 12.00 19,119,057 11.736 -2.45%
2017-09-05 0 18.76 18.72 18.76 17.90 18.76 9,487,849 175,328,285 18.479 12.03 12.01 12.03 11.48 12.03 14,790,316 11.854 4.22%
2017-09-04 0 18.00 18.00 18.02 17.40 18.20 5,171,528 92,954,871 17.974 11.55 11.55 11.56 11.16 11.68 8,061,736 11.530 1.35%
2017-09-01 0 17.76 17.76 17.78 17.70 18.38 9,137,481 163,223,783 17.863 11.39 11.39 11.41 11.35 11.79 14,244,138 11.459 -2.84%
2017-08-31 0 18.28 18.28 18.30 17.70 18.68 16,215,023 296,946,738 18.313 11.73 11.73 11.74 11.35 11.98 25,277,101 11.748 3.39%
2017-08-30 0 17.68 17.64 17.68 17.50 17.96 10,310,500 182,418,042 17.692 11.34 11.32 11.34 11.23 11.52 16,072,721 11.350 0.57%
2017-08-29 0 17.58 17.56 17.58 17.34 17.92 9,217,100 162,086,253 17.585 11.28 11.26 11.28 11.12 11.50 14,368,254 11.281 -2.01%
2017-08-28 0 17.94 17.92 17.94 17.64 18.04 11,252,144 201,225,593 17.883 11.51 11.50 11.51 11.32 11.57 17,540,621 11.472 0.11%
2017-08-25 0 17.92 17.90 17.92 17.40 17.92 18,108,493 321,747,841 17.768 11.50 11.48 11.50 11.16 11.50 28,228,773 11.398 2.63%
2017-08-24 0 17.46 17.44 17.46 17.00 17.98 36,255,178 632,468,332 17.445 11.20 11.19 11.20 10.91 11.53 56,517,082 11.191 7.25%
2017-08-22 0 16.28 16.20 16.28 14.92 16.38 25,760,795 408,045,695 15.840 10.44 10.39 10.44 9.571 10.51 40,157,711 10.161 9.70%
2017-08-21 0 14.84 14.84 14.86 14.64 15.02 11,717,600 173,725,507 14.826 9.520 9.520 9.533 9.391 9.635 18,266,206 9.5108 1.64%
2017-08-18 0 14.60 14.60 14.68 14.60 14.80 6,590,176 96,708,597 14.675 9.366 9.366 9.417 9.366 9.494 10,273,223 9.4137 -1.88%
2017-08-17 0 14.88 14.88 14.98 14.72 15.26 8,735,200 129,931,922 14.875 9.545 9.545 9.610 9.443 9.789 13,617,035 9.5419 -2.49%
2017-08-16 0 15.26 15.20 15.26 15.10 15.30 4,501,559 68,344,523 15.182 9.789 9.751 9.789 9.687 9.815 7,017,342 9.7394 1.06%
2017-08-15 0 15.10 15.10 15.14 15.10 15.70 7,090,995 108,736,766 15.334 9.687 9.687 9.712 9.687 10.07 11,053,934 9.8369 -2.71%
2017-08-14 0 15.52 15.50 15.52 15.24 15.58 6,228,482 96,164,673 15.440 9.956 9.943 9.956 9.776 9.994 9,709,389 9.9043 1.84%
2017-08-11 0 15.24 15.24 15.26 14.82 15.44 14,195,569 216,965,611 15.284 9.776 9.776 9.789 9.507 9.905 22,129,036 9.8046 -2.81%
2017-08-10 0 15.68 15.68 15.74 15.24 16.08 24,334,925 378,724,956 15.563 10.06 10.06 10.10 9.776 10.32 37,934,966 9.9835 -1.26%
2017-08-09 0 15.88 15.88 15.90 14.80 16.00 23,745,371 368,906,153 15.536 10.19 10.19 10.20 9.494 10.26 37,015,928 9.9661 5.59%
2017-08-08 0 15.04 15.02 15.04 14.02 15.08 17,424,400 257,977,276 14.806 9.648 9.635 9.648 8.994 9.674 27,162,361 9.4976 6.36%
2017-08-07 0 14.14 14.10 14.14 14.00 14.54 7,299,257 103,651,432 14.200 9.071 9.045 9.071 8.981 9.327 11,378,587 9.1093 -0.14%
2017-08-04 0 14.16 14.12 14.16 13.70 14.26 9,929,075 139,402,890 14.040 9.084 9.058 9.084 8.788 9.148 15,478,130 9.0064 4.12%
2017-08-03 0 13.60 13.60 13.62 13.54 13.84 5,502,400 75,150,164 13.658 8.724 8.724 8.737 8.686 8.878 8,577,522 8.7613 -1.59%
2017-08-02 0 13.82 13.80 13.82 13.76 14.08 6,823,534 95,064,866 13.932 8.865 8.853 8.865 8.827 9.032 10,636,997 8.9372 -0.29%
2017-08-01 0 13.86 13.86 13.88 13.76 14.12 15,167,200 211,400,196 13.938 8.891 8.891 8.904 8.827 9.058 23,643,682 8.9411 -0.72%
2017-07-31 0 13.96 13.96 13.98 13.82 14.12 5,718,825 79,951,421 13.980 8.955 8.955 8.968 8.865 9.058 8,914,900 8.9683 0.00%
2017-07-28 0 13.96 13.94 13.96 13.76 14.14 6,968,033 97,073,633 13.931 8.955 8.942 8.955 8.827 9.071 10,862,252 8.9368 -1.27%
2017-07-27 0 14.14 14.14 14.16 13.72 14.36 20,034,245 283,437,677 14.148 9.071 9.071 9.084 8.801 9.212 31,230,768 9.0756 3.06%
2017-07-26 0 13.72 13.70 13.72 13.36 13.72 11,043,746 150,115,845 13.593 8.801 8.788 8.801 8.570 8.801 17,215,756 8.7197 1.63%
2017-07-25 0 13.50 13.50 13.52 13.14 13.52 11,636,851 154,735,273 13.297 8.660 8.660 8.673 8.429 8.673 18,140,329 8.5299 0.45%
2017-07-24 0 13.44 13.44 13.46 13.14 13.88 28,352,400 381,021,564 13.439 8.622 8.622 8.634 8.429 8.904 44,197,684 8.6208 -1.47%
2017-07-21 0 13.64 13.64 13.68 13.60 14.14 12,180,481 168,228,273 13.811 8.750 8.750 8.776 8.724 9.071 18,987,777 8.8598 -1.16%
2017-07-20 0 13.80 13.80 13.82 13.70 14.60 64,591,306 914,193,932 14.154 8.853 8.853 8.865 8.788 9.366 100,689,400 9.0793 6.81%
2017-07-19 0 12.92 12.92 12.94 12.66 12.92 10,883,600 139,372,238 12.806 8.288 8.288 8.301 8.121 8.288 16,966,109 8.2147 1.41%
2017-07-18 0 12.74 12.72 12.74 12.66 13.08 9,516,343 121,944,787 12.814 8.173 8.160 8.173 8.121 8.391 14,834,734 8.2202 -2.30%
2017-07-17 0 13.04 13.02 13.04 12.74 13.14 6,477,761 84,150,899 12.991 8.365 8.352 8.365 8.173 8.429 10,097,982 8.3334 0.77%
2017-07-14 0 12.94 12.94 12.96 12.52 13.04 10,674,582 137,135,418 12.847 8.301 8.301 8.314 8.031 8.365 16,640,278 8.2412 2.05%
2017-07-13 0 12.68 12.62 12.68 12.50 12.68 3,332,300 41,982,266 12.599 8.134 8.096 8.134 8.019 8.134 5,194,620 8.0819 1.28%
2017-07-12 0 12.52 12.52 12.54 12.48 12.66 5,298,471 66,401,374 12.532 8.031 8.031 8.044 8.006 8.121 8,259,623 8.0393 0.00%
2017-07-11 0 12.52 12.52 12.54 12.32 12.56 4,328,248 54,125,784 12.505 8.031 8.031 8.044 7.903 8.057 6,747,173 8.0220 1.62%
2017-07-10 0 12.32 12.32 12.34 12.16 12.34 2,673,260 32,817,614 12.276 7.903 7.903 7.916 7.801 7.916 4,167,263 7.8751 0.82%
2017-07-07 0 12.22 12.22 12.26 12.14 12.34 2,976,000 36,475,376 12.257 7.839 7.839 7.865 7.788 7.916 4,639,195 7.8624 -1.13%
2017-07-06 0 12.36 12.36 12.38 12.24 12.42 2,576,757 31,753,388 12.323 7.929 7.929 7.942 7.852 7.967 4,016,827 7.9051 -0.32%
2017-07-05 0 12.40 12.38 12.40 12.26 12.52 3,331,631 41,239,225 12.378 7.954 7.942 7.954 7.865 8.031 5,193,577 7.9404 -0.16%
2017-07-04 0 12.42 12.42 12.44 12.24 12.84 4,668,593 58,205,266 12.467 7.967 7.967 7.980 7.852 8.237 7,277,726 7.9977 -1.58%
2017-07-03 0 12.62 12.60 12.62 12.28 12.80 7,753,310 97,703,775 12.602 8.096 8.083 8.096 7.878 8.211 12,086,396 8.0838 3.95%
2017-06-30 0 12.14 12.14 12.16 12.04 12.30 5,139,800 62,588,516 12.177 7.788 7.788 7.801 7.724 7.890 8,012,276 7.8116 0.00%
2017-06-29 0 12.14 12.10 12.14 12.00 12.16 3,004,223 36,361,660 12.104 7.788 7.762 7.788 7.698 7.801 4,683,191 7.7643 1.17%
2017-06-28 0 12.00 12.00 12.02 11.92 12.10 4,749,188 56,954,035 11.992 7.698 7.698 7.711 7.647 7.762 7,403,363 7.6930 -1.15%
2017-06-27 0 12.14 12.12 12.14 12.06 12.28 4,527,572 54,844,973 12.114 7.788 7.775 7.788 7.736 7.878 7,057,893 7.7707 -0.65%
2017-06-26 0 12.22 12.22 12.24 12.00 12.32 7,006,600 85,047,236 12.138 7.839 7.839 7.852 7.698 7.903 10,922,373 7.7865 1.33%
2017-06-23 0 12.06 12.04 12.06 12.02 12.20 4,805,961 58,175,662 12.105 7.736 7.724 7.736 7.711 7.826 7,491,865 7.7652 -0.66%
2017-06-22 0 12.14 12.12 12.14 12.06 12.36 4,834,581 58,924,148 12.188 7.788 7.775 7.788 7.736 7.929 7,536,480 7.8185 -0.33%
2017-06-21 0 12.18 12.18 12.20 12.02 12.36 3,215,680 39,193,225 12.188 7.813 7.813 7.826 7.711 7.929 5,012,825 7.8186 0.00%
2017-06-20 0 12.18 12.14 12.18 12.10 12.24 2,787,836 33,893,588 12.158 7.813 7.788 7.813 7.762 7.852 4,345,872 7.7990 0.50%
2017-06-19 0 12.12 12.12 12.14 12.02 12.26 3,291,312 40,106,106 12.185 7.775 7.775 7.788 7.711 7.865 5,130,725 7.8168 0.50%
2017-06-16 0 12.06 12.06 12.08 12.00 12.36 6,503,505 78,523,965 12.074 7.736 7.736 7.749 7.698 7.929 10,138,114 7.7454 -1.47%
2017-06-15 0 12.24 12.24 12.26 11.94 12.36 9,900,600 119,845,788 12.105 7.852 7.852 7.865 7.659 7.929 15,433,741 7.7652 -1.29%
2017-06-14 0 12.40 12.38 12.40 12.28 12.72 6,695,560 83,005,721 12.397 7.954 7.942 7.954 7.878 8.160 10,437,503 7.9526 -1.27%
2017-06-13 0 12.56 12.56 12.58 12.34 12.68 4,027,326 50,576,975 12.558 8.057 8.057 8.070 7.916 8.134 6,278,075 8.0561 1.95%
2017-06-12 0 12.32 12.32 12.38 12.30 12.60 4,661,600 57,739,388 12.386 7.903 7.903 7.942 7.890 8.083 7,266,825 7.9456 -2.22%
2017-06-09 0 12.60 12.58 12.60 12.40 12.96 8,748,801 109,427,412 12.508 8.083 8.070 8.083 7.954 8.314 13,638,237 8.0236 -2.02%
2017-06-08 0 12.86 12.84 12.86 12.76 12.98 3,548,800 45,582,792 12.845 8.250 8.237 8.250 8.185 8.327 5,532,115 8.2397 0.47%
2017-06-07 0 12.80 12.80 12.82 12.78 13.32 6,206,352 80,594,843 12.986 8.211 8.211 8.224 8.198 8.545 9,674,891 8.3303 -2.29%
2017-06-06 0 13.10 13.08 13.10 12.52 13.32 21,401,326 279,833,689 13.076 8.404 8.391 8.404 8.031 8.545 33,361,869 8.3878 3.80%
2017-06-05 0 12.62 12.62 12.64 12.34 12.72 5,449,788 68,719,177 12.610 8.096 8.096 8.108 7.916 8.160 8,495,507 8.0889 0.48%
2017-06-02 0 12.56 12.56 12.60 12.56 12.80 5,437,169 68,957,879 12.683 8.057 8.057 8.083 8.057 8.211 8,475,835 8.1358 -0.79%
2017-06-01 0 12.66 12.62 12.66 12.40 12.80 5,944,336 74,869,694 12.595 8.121 8.096 8.121 7.954 8.211 9,266,443 8.0797 0.48%
2017-05-31 0 12.60 12.58 12.60 12.50 12.82 12,949,006 164,041,175 12.668 8.083 8.070 8.083 8.019 8.224 20,185,807 8.1266 1.12%
2017-05-29 0 12.46 12.46 12.48 12.10 12.84 14,084,445 176,836,260 12.555 7.993 7.993 8.006 7.762 8.237 21,955,808 8.0542 2.47%
2017-05-26 0 12.16 12.14 12.16 11.88 12.38 3,470,435 41,952,707 12.089 7.801 7.788 7.801 7.621 7.942 5,409,954 7.7547 -0.49%
2017-05-25 0 12.22 12.22 12.24 12.10 12.48 10,988,633 135,520,222 12.333 7.839 7.839 7.852 7.762 8.006 17,129,842 7.9114 1.50%
2017-05-24 0 12.04 12.02 12.06 11.50 12.06 8,735,389 103,622,094 11.862 7.724 7.711 7.736 7.377 7.736 13,617,329 7.6096 3.61%
2017-05-23 0 11.62 11.62 11.66 11.52 11.80 13,354,060 155,557,131 11.649 7.454 7.454 7.480 7.390 7.570 20,817,233 7.4725 -2.25%
2017-05-22 0 12.68 12.66 12.68 12.48 12.72 8,187,667 103,391,286 12.628 7.625 7.613 7.625 7.505 7.650 13,614,832 7.5940 0.63%
2017-05-19 0 12.60 12.58 12.60 12.36 12.98 11,619,353 147,886,934 12.728 7.577 7.565 7.577 7.433 7.806 19,321,198 7.6541 2.44%
2017-05-18 0 12.30 12.28 12.30 12.16 12.30 7,954,242 97,550,421 12.264 7.397 7.385 7.397 7.313 7.397 13,226,682 7.3753 0.33%
2017-05-17 0 12.26 12.26 12.28 12.22 12.38 4,393,303 53,922,488 12.274 7.373 7.373 7.385 7.349 7.445 7,305,388 7.3812 -0.16%
2017-05-16 0 12.28 12.26 12.28 12.14 12.38 6,484,838 79,869,227 12.316 7.385 7.373 7.385 7.301 7.445 10,783,289 7.4068 0.66%
2017-05-15 0 12.20 12.14 12.20 11.96 12.34 6,441,977 78,067,486 12.119 7.337 7.301 7.337 7.192 7.421 10,712,018 7.2878 -0.33%
2017-05-12 0 12.24 12.22 12.24 12.00 12.42 8,496,256 104,428,296 12.291 7.361 7.349 7.361 7.217 7.469 14,127,968 7.3916 1.66%
2017-05-11 0 12.04 12.02 12.04 11.90 12.12 3,023,606 36,314,020 12.010 7.241 7.229 7.241 7.156 7.289 5,027,792 7.2227 1.01%
2017-05-10 0 11.92 11.92 11.96 11.92 12.14 7,320,600 87,930,376 12.011 7.168 7.168 7.192 7.168 7.301 12,173,033 7.2234 -1.49%
2017-05-09 0 12.10 12.10 12.14 11.60 12.14 11,605,684 138,073,487 11.897 7.277 7.277 7.301 6.976 7.301 19,298,469 7.1546 1.51%
2017-05-08 0 11.92 11.90 11.92 11.82 12.10 9,158,800 108,876,129 11.888 7.168 7.156 7.168 7.108 7.277 15,229,677 7.1489 -1.81%
2017-05-05 0 12.14 12.14 12.16 11.90 12.22 13,087,653 158,042,549 12.076 7.301 7.301 7.313 7.156 7.349 21,762,755 7.2621 -1.62%
2017-05-04 0 12.34 12.34 12.36 11.80 12.62 27,234,832 332,073,716 12.193 7.421 7.421 7.433 7.096 7.589 45,287,340 7.3326 -4.04%
2017-05-02 1 12.86 12.86 12.88 12.84 13.32 5,424,546 70,611,454 13.017 7.734 7.734 7.746 7.722 8.010 9,020,186 7.8282 -1.83%
2017-04-28 0 13.10 13.10 13.12 13.08 13.26 6,549,400 85,851,637 13.108 7.878 7.878 7.890 7.866 7.974 10,890,646 7.8831 -0.61%
2017-04-27 0 13.18 13.16 13.18 13.12 13.42 8,956,400 118,109,160 13.187 7.926 7.914 7.926 7.890 8.070 14,893,117 7.9305 -2.95%
2017-04-26 0 13.58 13.56 13.58 13.34 13.74 9,527,435 128,259,206 13.462 8.167 8.155 8.167 8.022 8.263 15,842,660 8.0958 -0.15%
2017-04-25 0 13.60 13.54 13.60 13.12 13.60 6,402,383 86,238,633 13.470 8.179 8.143 8.179 7.890 8.179 10,646,179 8.1004 3.66%
2017-04-24 0 13.12 13.12 13.16 13.02 13.34 2,995,600 39,385,758 13.148 7.890 7.890 7.914 7.830 8.022 4,981,222 7.9068 -1.80%
2017-04-21 0 13.36 13.32 13.36 13.24 13.42 4,963,320 66,156,056 13.329 8.034 8.010 8.034 7.962 8.070 8,253,238 8.0158 0.45%
2017-04-20 0 13.30 13.28 13.30 13.26 13.60 7,396,280 98,750,456 13.351 7.998 7.986 7.998 7.974 8.179 12,298,877 8.0292 -1.77%
2017-04-19 0 13.54 13.52 13.56 13.34 13.68 7,783,645 105,408,509 13.542 8.143 8.131 8.155 8.022 8.227 12,943,005 8.1441 0.30%
2017-04-18 0 13.50 13.50 13.52 13.30 13.84 7,917,000 106,914,388 13.504 8.119 8.119 8.131 7.998 8.323 13,164,754 8.1213 -1.89%
2017-04-13 0 13.76 13.74 13.76 12.84 13.88 29,626,300 400,772,065 13.528 8.275 8.263 8.275 7.722 8.347 49,263,984 8.1352 7.33%
2017-04-12 0 12.82 12.82 12.84 12.70 12.96 7,389,632 94,765,422 12.824 7.710 7.710 7.722 7.638 7.794 12,287,822 7.7121 0.00%
2017-04-11 0 12.82 12.80 12.82 12.54 12.96 8,250,676 105,089,320 12.737 7.710 7.698 7.710 7.541 7.794 13,719,606 7.6598 0.31%
2017-04-10 0 12.78 12.78 12.82 12.72 13.04 9,655,248 124,159,511 12.859 7.686 7.686 7.710 7.650 7.842 16,055,194 7.7333 -1.69%
2017-04-07 0 13.00 12.90 13.00 12.62 13.00 9,627,114 123,663,149 12.845 7.818 7.758 7.818 7.589 7.818 16,008,411 7.7249 0.93%
2017-04-06 0 12.88 12.86 12.88 12.46 13.00 12,315,777 158,137,213 12.840 7.746 7.734 7.746 7.493 7.818 20,479,244 7.7218 3.54%
2017-04-05 0 12.44 12.42 12.44 12.32 12.58 10,123,675 125,974,391 12.444 7.481 7.469 7.481 7.409 7.565 16,834,116 7.4833 0.65%
2017-04-03 0 12.36 12.32 12.36 12.20 12.38 3,694,985 45,473,568 12.307 7.433 7.409 7.433 7.337 7.445 6,144,192 7.4011 1.81%
2017-03-31 0 12.14 12.14 12.18 12.02 12.34 4,183,824 50,753,996 12.131 7.301 7.301 7.325 7.229 7.421 6,957,056 7.2953 -0.65%
2017-03-30 0 12.22 12.22 12.24 12.16 12.34 5,084,698 62,068,944 12.207 7.349 7.349 7.361 7.313 7.421 8,455,071 7.3410 -0.81%
2017-03-29 0 12.32 12.30 12.32 12.22 12.62 8,908,800 109,602,816 12.303 7.409 7.397 7.409 7.349 7.589 14,813,965 7.3986 -0.96%
2017-03-28 0 12.44 12.42 12.44 12.32 12.64 6,855,202 85,381,488 12.455 7.481 7.469 7.481 7.409 7.601 11,399,147 7.4902 1.80%
2017-03-27 0 12.22 12.20 12.22 12.14 13.02 15,621,155 193,958,835 12.416 7.349 7.337 7.349 7.301 7.830 25,975,580 7.4670 -6.14%
2017-03-24 0 13.02 13.02 13.04 12.92 13.26 5,946,520 77,590,643 13.048 7.830 7.830 7.842 7.770 7.974 9,888,149 7.8468 -1.81%
2017-03-23 0 13.26 13.24 13.26 12.90 13.46 8,416,243 111,509,118 13.249 7.974 7.962 7.974 7.758 8.095 13,994,919 7.9678 2.16%
2017-03-22 0 12.98 12.96 12.98 12.76 13.04 8,702,000 112,169,235 12.890 7.806 7.794 7.806 7.674 7.842 14,470,089 7.7518 -0.61%
2017-03-21 0 13.06 13.00 13.06 12.66 13.14 14,666,474 189,111,506 12.894 7.854 7.818 7.854 7.613 7.902 24,388,092 7.7543 3.00%
2017-03-20 0 12.68 12.68 12.76 12.52 12.84 15,086,284 191,970,816 12.725 7.625 7.625 7.674 7.529 7.722 25,086,172 7.6525 -2.31%
2017-03-17 0 12.98 12.94 12.98 12.82 13.38 20,346,060 264,871,654 13.018 7.806 7.782 7.806 7.710 8.046 33,832,371 7.8289 -2.55%
2017-03-16 0 13.32 13.32 13.34 13.20 13.68 11,406,758 152,441,126 13.364 8.010 8.010 8.022 7.938 8.227 18,967,685 8.0369 0.15%
2017-03-15 0 13.30 13.28 13.30 12.96 13.48 19,418,640 258,172,505 13.295 7.998 7.986 7.998 7.794 8.107 32,290,214 7.9954 1.99%
2017-03-14 0 13.04 13.04 13.06 12.90 13.34 22,231,004 292,269,497 13.147 7.842 7.842 7.854 7.758 8.022 36,966,743 7.9063 -1.21%
2017-03-13 0 13.20 13.18 13.20 12.12 13.36 30,454,929 395,100,025 12.973 7.938 7.926 7.938 7.289 8.034 50,641,866 7.8018 8.91%
2017-03-10 0 12.12 12.10 12.12 11.86 12.24 18,150,878 219,268,554 12.080 7.289 7.277 7.289 7.132 7.361 30,182,120 7.2648 1.85%
2017-03-09 0 11.90 11.88 11.90 11.82 12.26 15,325,425 183,880,973 11.998 7.156 7.144 7.156 7.108 7.373 25,483,826 7.2156 -1.98%
2017-03-08 0 12.14 12.14 12.16 11.42 12.18 21,217,417 252,385,927 11.895 7.301 7.301 7.313 6.868 7.325 35,281,304 7.1535 5.02%
2017-03-07 0 11.56 11.54 11.56 11.18 11.76 22,610,009 260,992,781 11.543 6.952 6.940 6.952 6.723 7.072 37,596,970 6.9419 4.52%
2017-03-06 0 11.06 11.04 11.06 10.76 11.06 7,728,851 84,568,064 10.942 6.651 6.639 6.651 6.471 6.651 12,851,891 6.5802 2.79%
2017-03-03 0 10.76 10.76 10.80 10.70 10.88 3,595,545 38,774,621 10.784 6.471 6.471 6.495 6.435 6.543 5,978,839 6.4853 -0.19%
2017-03-02 0 10.78 10.78 10.84 10.78 11.00 7,804,788 84,571,514 10.836 6.483 6.483 6.519 6.483 6.615 12,978,163 6.5164 0.00%
2017-03-01 0 10.78 10.76 10.78 10.68 10.90 4,063,416 43,800,968 10.779 6.483 6.471 6.483 6.423 6.555 6,756,836 6.4825 0.56%
2017-02-28 0 10.72 10.70 10.72 10.56 10.80 7,158,400 76,554,095 10.694 6.447 6.435 6.447 6.351 6.495 11,903,319 6.4313 0.37%
2017-02-27 0 10.68 10.68 10.72 10.62 10.90 6,077,020 65,635,481 10.801 6.423 6.423 6.447 6.387 6.555 10,105,150 6.4953 -0.93%
2017-02-24 0 10.78 10.78 10.82 10.78 11.02 5,623,712 61,011,288 10.849 6.483 6.483 6.507 6.483 6.627 9,351,369 6.5243 -0.92%
2017-02-23 0 10.88 10.86 10.88 10.76 11.04 4,283,577 46,506,772 10.857 6.543 6.531 6.543 6.471 6.639 7,122,930 6.5292 0.55%
2017-02-22 0 10.82 10.80 10.82 10.52 10.92 8,654,151 93,804,839 10.839 6.507 6.495 6.507 6.327 6.567 14,390,523 6.5185 3.44%
2017-02-21 0 10.46 10.46 10.48 10.34 10.64 4,518,794 47,346,012 10.478 6.290 6.290 6.302 6.218 6.399 7,514,060 6.3010 -0.95%
2017-02-20 0 10.56 10.54 10.56 10.48 10.60 2,643,600 27,872,268 10.543 6.351 6.339 6.351 6.302 6.375 4,395,901 6.3405 0.57%
2017-02-17 0 10.50 10.48 10.50 10.44 10.96 8,308,720 88,041,588 10.596 6.314 6.302 6.314 6.278 6.591 13,816,124 6.3724 -3.49%
2017-02-16 0 10.88 10.88 10.90 10.74 10.98 7,195,800 78,420,776 10.898 6.543 6.543 6.555 6.459 6.603 11,965,509 6.5539 0.37%
2017-02-15 0 10.84 10.82 10.84 10.70 10.92 4,331,070 46,915,949 10.832 6.519 6.507 6.519 6.435 6.567 7,201,904 6.5144 1.50%
2017-02-14 0 10.68 10.68 10.76 10.62 10.88 3,707,249 39,782,673 10.731 6.423 6.423 6.471 6.387 6.543 6,164,585 6.4534 -1.11%
2017-02-13 0 10.80 10.76 10.80 10.62 10.82 5,532,849 59,385,401 10.733 6.495 6.471 6.495 6.387 6.507 9,200,278 6.4547 1.12%
2017-02-10 0 10.68 10.68 10.70 10.62 10.98 12,353,080 132,063,941 10.691 6.423 6.423 6.435 6.387 6.603 20,541,273 6.4292 -2.02%
2017-02-09 0 10.90 10.88 10.90 10.76 11.28 12,767,400 140,441,905 11.000 6.555 6.543 6.555 6.471 6.784 21,230,224 6.6152 -1.09%
2017-02-08 0 11.02 11.00 11.02 10.06 11.06 20,446,994 219,385,784 10.729 6.627 6.615 6.627 6.050 6.651 34,000,209 6.4525 9.98%
2017-02-07 0 10.02 10.02 10.08 10.02 10.22 3,865,211 39,036,320 10.099 6.026 6.026 6.062 6.026 6.146 6,427,252 6.0736 -1.76%
2017-02-06 0 10.20 10.18 10.20 9.980 10.26 4,706,439 47,873,408 10.172 6.134 6.122 6.134 6.002 6.170 7,826,085 6.1172 1.39%
2017-02-03 0 10.06 9.940 10.06 9.850 10.06 3,765,582 37,501,074 9.9589 6.050 5.978 6.050 5.924 6.050 6,261,584 5.9891 1.51%
2017-02-02 0 9.910 9.910 9.950 9.900 10.06 2,420,472 24,049,830 9.9360 5.960 5.960 5.984 5.954 6.050 4,024,873 5.9753 -1.10%
2017-02-01 0 10.02 9.990 10.02 9.800 10.04 3,015,984 29,958,851 9.9334 6.026 6.008 6.026 5.894 6.038 5,015,118 5.9737 0.40%
2017-01-27 0 9.980 9.980 10.02 9.920 10.06 1,227,290 12,266,156 9.9945 6.002 6.002 6.026 5.966 6.050 2,040,795 6.0105 -0.60%
2017-01-26 0 10.04 10.02 10.04 9.800 10.16 2,881,088 28,952,217 10.049 6.038 6.026 6.038 5.894 6.110 4,790,807 6.0433 1.93%
2017-01-25 0 9.850 9.850 9.870 9.720 9.900 2,382,000 23,355,952 9.8052 5.924 5.924 5.936 5.845 5.954 3,960,900 5.8966 0.61%
2017-01-24 0 9.790 9.780 9.790 9.680 9.810 3,402,076 33,270,224 9.7794 5.887 5.881 5.887 5.821 5.900 5,657,130 5.8811 0.20%
2017-01-23 0 9.770 9.770 9.800 9.700 9.860 3,338,876 32,666,545 9.7837 5.875 5.875 5.894 5.833 5.930 5,552,038 5.8837 -0.31%
2017-01-20 0 9.800 9.800 9.810 9.660 9.830 2,198,003 21,471,008 9.7684 5.894 5.894 5.900 5.809 5.912 3,654,941 5.8745 0.51%
2017-01-19 0 9.750 9.750 9.770 9.730 9.950 4,521,870 44,404,909 9.8200 5.863 5.863 5.875 5.851 5.984 7,519,175 5.9056 -2.50%
2017-01-18 0 10.00 10.00 10.02 9.920 10.08 2,374,200 23,806,668 10.027 6.014 6.014 6.026 5.966 6.062 3,947,930 6.0302 0.20%
2017-01-17 0 9.980 9.980 10.00 9.700 10.02 3,347,715 33,265,664 9.9368 6.002 6.002 6.014 5.833 6.026 5,566,736 5.9758 1.42%
2017-01-16 0 9.840 9.830 9.840 9.780 10.02 3,030,560 29,773,380 9.8244 5.918 5.912 5.918 5.881 6.026 5,039,356 5.9082 -1.60%
2017-01-13 0 10.00 9.980 10.00 9.920 10.20 5,493,456 55,071,347 10.025 6.014 6.002 6.014 5.966 6.134 9,134,773 6.0288 -0.79%
2017-01-12 0 10.08 10.06 10.08 10.04 10.20 6,792,270 68,671,672 10.110 6.062 6.050 6.062 6.038 6.134 11,294,501 6.0801 0.40%
2017-01-11 0 10.04 10.04 10.06 9.920 10.22 8,748,436 88,369,305 10.101 6.038 6.038 6.050 5.966 6.146 14,547,305 6.0746 2.55%
2017-01-10 0 9.790 9.780 9.790 9.630 9.860 4,554,453 44,599,101 9.7924 5.887 5.881 5.887 5.791 5.930 7,573,355 5.8889 1.45%
2017-01-09 0 9.650 9.640 9.650 9.560 9.700 4,284,983 41,189,977 9.6126 5.803 5.797 5.803 5.749 5.833 7,125,268 5.7808 1.05%
2017-01-06 0 9.550 9.550 9.580 9.420 9.590 5,682,996 54,053,605 9.5115 5.743 5.743 5.761 5.665 5.767 9,449,949 5.7200 2.03%
2017-01-05 0 9.360 9.360 9.390 9.200 9.440 5,674,293 53,217,307 9.3787 5.629 5.629 5.647 5.533 5.677 9,435,477 5.6401 0.21%
2017-01-04 0 9.340 9.340 9.370 9.260 9.560 4,272,100 39,982,952 9.3591 5.617 5.617 5.635 5.569 5.749 7,103,846 5.6284 -0.85%
2017-01-03 0 9.420 9.410 9.420 9.310 9.550 3,027,600 28,620,488 9.4532 5.665 5.659 5.665 5.599 5.743 5,034,433 5.6849 0.43%
2016-12-30 0 9.380 9.380 9.390 9.120 9.410 3,144,857 29,331,415 9.3268 5.641 5.641 5.647 5.485 5.659 5,229,414 5.6089 2.96%
2016-12-29 0 9.110 9.110 9.160 9.020 9.170 1,912,460 17,450,225 9.1245 5.479 5.479 5.509 5.424 5.515 3,180,127 5.4873 0.44%
2016-12-28 0 9.070 9.070 9.090 9.050 9.140 2,425,906 22,038,436 9.0846 5.455 5.455 5.467 5.442 5.497 4,033,909 5.4633 -0.22%
2016-12-23 0 9.090 9.090 9.110 9.000 9.150 2,821,034 25,598,980 9.0743 5.467 5.467 5.479 5.412 5.503 4,690,946 5.4571 -0.11%
2016-12-22 0 9.100 9.100 9.150 9.100 9.330 2,229,320 20,457,485 9.1766 5.473 5.473 5.503 5.473 5.611 3,707,017 5.5186 -1.52%
2016-12-21 0 9.240 9.240 9.260 9.150 9.330 3,036,444 28,097,305 9.2534 5.557 5.557 5.569 5.503 5.611 5,049,140 5.5648 0.54%
2016-12-20 0 9.190 9.180 9.190 9.150 9.340 4,498,400 41,562,506 9.2394 5.527 5.521 5.527 5.503 5.617 7,480,148 5.5564 -1.82%
2016-12-19 0 9.360 9.360 9.370 9.330 9.620 4,649,343 43,647,184 9.3878 5.629 5.629 5.635 5.611 5.785 7,731,143 5.6456 -2.70%
2016-12-16 0 9.620 9.620 9.630 9.430 9.710 5,010,282 48,145,600 9.6094 5.785 5.785 5.791 5.671 5.839 8,331,329 5.7789 1.16%
2016-12-15 0 9.510 9.510 9.520 9.440 9.770 5,347,609 51,136,746 9.5625 5.719 5.719 5.725 5.677 5.875 8,892,252 5.7507 -1.76%
2016-12-14 0 9.680 9.680 9.690 9.640 9.770 4,078,270 39,480,395 9.6807 5.821 5.821 5.827 5.797 5.875 6,781,536 5.8217 -0.72%
2016-12-13 0 9.750 9.750 9.760 9.620 9.930 6,919,851 67,190,368 9.7098 5.863 5.863 5.869 5.785 5.972 11,506,649 5.8393 -1.81%
2016-12-12 0 9.930 9.920 9.930 9.810 10.20 6,727,336 66,646,032 9.9067 5.972 5.966 5.972 5.900 6.134 11,186,526 5.9577 -1.49%
2016-12-09 0 10.08 10.06 10.08 9.870 10.22 5,611,684 56,283,052 10.030 6.062 6.050 6.062 5.936 6.146 9,331,368 6.0316 1.51%
2016-12-08 0 9.930 9.870 9.930 9.790 9.930 5,567,788 54,905,892 9.8613 5.972 5.936 5.972 5.887 5.972 9,258,376 5.9304 1.53%
2016-12-07 0 9.780 9.780 9.810 9.760 9.910 3,260,716 31,921,638 9.7898 5.881 5.881 5.900 5.869 5.960 5,422,070 5.8874 -0.31%
2016-12-06 0 9.810 9.810 9.820 9.800 10.02 6,433,800 63,494,936 9.8690 5.900 5.900 5.906 5.894 6.026 10,698,421 5.9350 -1.80%
2016-12-05 0 9.990 9.980 9.990 9.910 10.00 4,896,610 48,681,654 9.9419 6.008 6.002 6.008 5.960 6.014 8,142,310 5.9789 0.50%
2016-12-02 0 9.940 9.940 9.980 9.900 10.06 5,531,015 55,077,429 9.9579 5.978 5.978 6.002 5.954 6.050 9,197,228 5.9885 -0.80%
2016-12-01 0 10.02 10.02 10.04 9.900 10.12 3,014,800 30,238,903 10.030 6.026 6.026 6.038 5.954 6.086 5,013,149 6.0319 1.62%
2016-11-30 0 9.860 9.860 9.920 9.860 10.14 8,579,360 85,339,582 9.9471 5.930 5.930 5.966 5.930 6.098 14,266,157 5.9820 -0.50%
2016-11-29 0 9.910 9.910 9.930 9.850 9.980 7,375,200 73,136,386 9.9165 5.960 5.960 5.972 5.924 6.002 12,263,824 5.9636 0.00%
2016-11-28 0 9.910 9.910 9.920 9.900 10.06 4,759,200 47,245,392 9.9272 5.960 5.960 5.966 5.954 6.050 7,913,818 5.9700 -0.70%
2016-11-25 0 9.980 9.960 9.980 9.860 10.00 4,571,254 45,466,114 9.9461 6.002 5.990 6.002 5.930 6.014 7,601,293 5.9814 -0.40%
2016-11-24 0 10.02 10.02 10.04 9.850 10.20 1,368,800 13,700,000 10.009 6.026 6.026 6.038 5.924 6.134 2,276,104 6.0191 -1.76%
2016-11-23 0 10.20 10.16 10.20 10.08 10.22 3,491,391 35,504,171 10.169 6.134 6.110 6.134 6.062 6.146 5,805,647 6.1155 0.59%
2016-11-22 0 10.14 10.14 10.16 10.02 10.20 3,155,600 31,997,443 10.140 6.098 6.098 6.110 6.026 6.134 5,247,278 6.0979 1.00%
2016-11-21 0 10.04 10.04 10.08 10.00 10.24 6,090,712 61,346,446 10.072 6.038 6.038 6.062 6.014 6.158 10,127,918 6.0572 -1.76%
2016-11-18 0 10.22 10.20 10.22 10.10 10.28 5,356,147 54,648,358 10.203 6.146 6.134 6.146 6.074 6.182 8,906,449 6.1358 0.20%
2016-11-17 0 10.20 10.18 10.20 10.16 10.28 1,627,370 16,613,284 10.209 6.134 6.122 6.134 6.110 6.182 2,706,066 6.1393 0.39%
2016-11-16 0 10.16 10.16 10.18 10.12 10.38 2,244,922 22,903,228 10.202 6.110 6.110 6.122 6.086 6.242 3,732,960 6.1354 -1.36%
2016-11-15 0 10.30 10.30 10.32 10.14 10.36 2,827,200 29,118,963 10.300 6.194 6.194 6.206 6.098 6.230 4,701,199 6.1939 1.78%
2016-11-14 0 10.12 10.12 10.18 10.10 10.42 4,708,000 48,094,036 10.215 6.086 6.086 6.122 6.074 6.266 7,828,680 6.1433 -1.75%
2016-11-11 0 10.30 10.30 10.38 10.26 10.72 8,319,852 86,429,733 10.388 6.194 6.194 6.242 6.170 6.447 13,834,635 6.2473 -3.92%
2016-11-10 0 10.72 10.72 10.76 10.66 10.98 5,562,400 60,022,992 10.791 6.447 6.447 6.471 6.411 6.603 9,249,416 6.4894 -1.47%
2016-11-09 0 10.88 10.84 10.88 10.58 10.94 3,707,924 39,957,114 10.776 6.543 6.519 6.543 6.363 6.579 6,165,708 6.4805 -0.37%
2016-11-08 0 10.92 10.88 10.92 10.80 11.00 1,998,000 21,728,484 10.875 6.567 6.543 6.567 6.495 6.615 3,322,367 6.5401 0.55%
2016-11-07 0 10.86 10.86 10.90 10.78 10.92 2,621,557 28,544,504 10.888 6.531 6.531 6.555 6.483 6.567 4,359,246 6.5480 0.37%
2016-11-04 0 10.82 10.82 10.84 10.76 10.92 2,255,504 24,525,296 10.874 6.507 6.507 6.519 6.471 6.567 3,750,557 6.5391 -0.18%
2016-11-03 0 10.84 10.84 10.88 10.84 11.16 1,894,041 20,661,528 10.909 6.519 6.519 6.543 6.519 6.711 3,149,499 6.5603 -0.18%
2016-11-02 0 10.86 10.80 10.86 10.72 10.94 4,288,867 46,370,058 10.812 6.531 6.495 6.531 6.447 6.579 7,131,727 6.5019 -1.27%
2016-11-01 0 11.00 10.98 11.00 10.92 11.12 4,821,479 53,085,029 11.010 6.615 6.603 6.615 6.567 6.687 8,017,379 6.6212 0.36%
2016-10-31 0 10.96 10.96 11.02 10.92 11.08 3,427,306 37,680,091 10.994 6.591 6.591 6.627 6.567 6.663 5,699,083 6.6116 0.00%
2016-10-28 0 10.96 10.96 10.98 10.96 11.16 4,254,034 46,812,906 11.004 6.591 6.591 6.603 6.591 6.711 7,073,805 6.6178 -0.18%
2016-10-27 0 10.98 10.96 10.98 10.90 11.14 3,911,600 42,969,114 10.985 6.603 6.591 6.603 6.555 6.699 6,504,390 6.6062 0.55%
2016-10-26 0 10.92 10.92 10.94 10.86 11.02 4,300,000 47,054,364 10.943 6.567 6.567 6.579 6.531 6.627 7,150,239 6.5808 -0.55%
2016-10-25 0 10.98 10.96 10.98 10.92 11.08 4,103,600 45,067,084 10.982 6.603 6.591 6.603 6.567 6.663 6,823,656 6.6045 -0.72%
2016-10-24 0 11.06 11.00 11.06 10.72 11.18 8,407,200 91,779,578 10.917 6.651 6.615 6.651 6.447 6.723 13,979,881 6.5651 -0.18%
2016-10-20 0 11.08 10.94 11.08 10.84 11.12 8,130,176 89,236,217 10.976 6.663 6.579 6.663 6.519 6.687 13,519,233 6.6007 0.73%
2016-10-19 0 11.00 10.96 11.00 10.94 11.26 7,241,900 80,298,683 11.088 6.615 6.591 6.615 6.579 6.772 12,042,167 6.6681 -0.72%
2016-10-18 0 11.08 11.06 11.08 10.86 11.14 7,548,330 82,964,026 10.991 6.663 6.651 6.663 6.531 6.699 12,551,713 6.6098 2.78%
2016-10-17 0 10.78 10.74 10.78 10.70 11.06 9,185,956 99,635,312 10.846 6.483 6.459 6.483 6.435 6.651 15,274,833 6.5228 -2.00%
2016-10-14 0 11.00 11.00 11.04 10.96 11.22 7,914,000 87,491,316 11.055 6.615 6.615 6.639 6.591 6.747 13,159,766 6.6484 1.29%
2016-10-13 0 10.86 10.84 10.86 10.74 10.94 11,167,540 121,098,576 10.844 6.531 6.519 6.531 6.459 6.579 18,569,903 6.5212 -1.09%
2016-10-12 0 10.98 10.90 10.98 10.70 10.98 9,908,958 107,674,354 10.866 6.603 6.555 6.603 6.435 6.603 16,477,074 6.5348 1.86%
2016-10-11 0 10.78 10.78 10.80 10.70 11.26 17,003,467 184,422,894 10.846 6.483 6.483 6.495 6.435 6.772 28,274,152 6.5227 -4.43%
2016-10-07 0 11.28 11.26 11.28 11.06 11.36 8,892,390 100,049,879 11.251 6.784 6.772 6.784 6.651 6.832 14,786,678 6.7662 1.08%
2016-10-06 0 11.16 11.14 11.16 11.10 11.56 18,279,601 204,890,975 11.209 6.711 6.699 6.711 6.675 6.952 30,396,167 6.7407 -3.13%
2016-10-05 0 11.52 11.50 11.52 11.42 11.94 9,387,219 108,332,381 11.540 6.928 6.916 6.928 6.868 7.180 15,609,502 6.9402 -3.84%
2016-10-04 0 11.98 11.98 12.04 11.78 12.06 8,470,920 101,326,239 11.962 7.205 7.205 7.241 7.084 7.253 14,085,838 7.1935 1.01%
2016-10-03 0 11.86 11.86 11.88 11.64 12.46 9,931,600 117,245,744 11.805 7.132 7.132 7.144 7.000 7.493 16,514,724 7.0995 -2.79%
2016-09-30 0 12.20 12.20 12.22 12.08 12.38 7,546,283 91,877,624 12.175 7.337 7.337 7.349 7.265 7.445 12,548,309 7.3219 -1.45%
2016-09-29 0 12.38 12.38 12.46 12.38 12.78 6,101,286 76,294,626 12.505 7.445 7.445 7.493 7.445 7.686 10,145,501 7.5200 -1.28%
2016-09-28 0 12.54 12.52 12.54 12.48 12.94 9,299,377 117,086,043 12.591 7.541 7.529 7.541 7.505 7.782 15,463,435 7.5718 -3.69%
2016-09-27 0 13.02 12.96 13.02 12.68 13.18 7,238,886 93,436,636 12.908 7.830 7.794 7.830 7.625 7.926 12,037,155 7.7624 -1.51%
2016-09-26 0 13.22 13.16 13.22 13.04 13.42 6,500,501 86,105,255 13.246 7.950 7.914 7.950 7.842 8.070 10,809,334 7.9658 -0.45%
2016-09-23 0 13.28 13.22 13.28 13.12 13.46 5,322,169 70,417,772 13.231 7.986 7.950 7.986 7.890 8.095 8,849,949 7.9569 -0.60%
2016-09-22 0 13.36 13.34 13.36 13.08 13.40 6,932,535 92,313,270 13.316 8.034 8.022 8.034 7.866 8.058 11,527,740 8.0079 0.60%
2016-09-21 0 13.28 13.22 13.28 12.70 13.32 9,049,792 119,336,209 13.187 7.986 7.950 7.986 7.638 8.010 15,048,413 7.9302 3.43%
2016-09-20 0 12.84 12.84 12.92 12.68 12.94 5,235,134 67,153,519 12.827 7.722 7.722 7.770 7.625 7.782 8,705,223 7.7142 -0.77%
2016-09-19 0 12.94 12.94 13.00 12.52 13.00 6,797,441 87,676,585 12.898 7.782 7.782 7.818 7.529 7.818 11,303,100 7.7569 3.52%
2016-09-15 0 12.50 12.50 12.52 12.46 12.64 3,357,272 42,037,165 12.521 7.517 7.517 7.529 7.493 7.601 5,582,627 7.5300 -0.16%
2016-09-14 0 12.52 12.52 12.60 12.36 12.70 5,026,852 62,876,801 12.508 7.529 7.529 7.577 7.433 7.638 8,358,882 7.5222 -0.95%
2016-09-13 0 12.64 12.60 12.64 12.58 13.02 5,817,271 74,309,966 12.774 7.601 7.577 7.601 7.565 7.830 9,673,228 7.6820 -0.16%
2016-09-12 0 12.66 12.66 12.72 12.62 13.16 6,115,212 78,229,912 12.793 7.613 7.613 7.650 7.589 7.914 10,168,658 7.6932 -5.38%
2016-09-09 0 13.38 13.38 13.48 13.00 13.68 13,810,662 185,952,986 13.464 8.046 8.046 8.107 7.818 8.227 22,965,008 8.0972 2.61%
2016-09-08 0 13.04 13.04 13.06 12.82 13.22 9,567,726 125,011,490 13.066 7.842 7.842 7.854 7.710 7.950 15,909,658 7.8576 -2.46%
2016-09-07 0 13.72 13.72 13.74 13.58 13.98 14,408,054 198,142,397 13.752 8.040 8.040 8.052 7.958 8.192 24,586,590 8.0590 -1.29%
2016-09-06 0 13.90 13.88 13.90 13.42 13.90 10,176,669 139,882,740 13.745 8.146 8.134 8.146 7.864 8.146 17,365,953 8.0550 2.36%
2016-09-05 0 13.58 13.58 13.60 13.40 13.82 6,827,400 93,124,894 13.640 7.958 7.958 7.970 7.853 8.099 11,650,601 7.9931 0.59%
2016-09-02 0 13.50 13.40 13.50 13.00 13.50 8,957,397 119,161,740 13.303 7.911 7.853 7.911 7.618 7.911 15,285,329 7.7958 2.12%
2016-09-01 0 13.22 13.22 13.24 12.92 13.30 6,991,444 92,206,835 13.189 7.747 7.747 7.759 7.571 7.794 11,930,533 7.7286 0.92%
2016-08-31 0 13.10 13.00 13.10 12.82 13.10 8,268,839 107,410,067 12.990 7.677 7.618 7.677 7.513 7.677 14,110,341 7.6122 0.00%
2016-08-30 0 13.10 13.10 13.12 12.80 13.18 8,565,560 111,547,571 13.023 7.677 7.677 7.688 7.501 7.724 14,616,680 7.6315 2.18%
2016-08-29 0 12.82 12.80 12.82 12.40 12.84 6,672,200 84,723,654 12.698 7.513 7.501 7.513 7.267 7.524 11,385,760 7.4412 2.89%
2016-08-26 0 12.46 12.44 12.46 12.36 12.78 13,002,632 162,879,133 12.527 7.302 7.290 7.302 7.243 7.489 22,188,311 7.3408 -2.66%
2016-08-25 0 12.80 12.76 12.80 12.54 13.56 23,150,560 296,937,780 12.826 7.501 7.478 7.501 7.349 7.946 39,505,219 7.5164 -5.19%
2016-08-24 0 13.50 13.46 13.50 12.42 13.50 19,343,760 253,945,594 13.128 7.911 7.888 7.911 7.278 7.911 33,009,114 7.6932 7.48%
2016-08-23 0 12.56 12.48 12.56 12.24 12.68 4,833,960 59,838,356 12.379 7.360 7.313 7.360 7.173 7.431 8,248,900 7.2541 -1.10%
2016-08-22 0 12.70 12.64 12.70 12.30 12.74 3,077,960 38,684,836 12.568 7.442 7.407 7.442 7.208 7.466 5,252,378 7.3652 -0.16%
2016-08-19 0 12.72 12.66 12.72 12.48 12.78 5,086,801 64,460,244 12.672 7.454 7.419 7.454 7.313 7.489 8,680,360 7.4260 0.32%
2016-08-18 0 12.68 12.66 12.68 12.26 12.70 9,306,021 117,437,013 12.619 7.431 7.419 7.431 7.185 7.442 15,880,238 7.3952 4.11%
2016-08-17 0 12.18 12.16 12.18 12.04 12.40 3,780,748 45,995,728 12.166 7.138 7.126 7.138 7.056 7.267 6,451,649 7.1293 -2.25%
2016-08-16 0 12.46 12.42 12.46 12.40 12.76 3,840,800 47,985,004 12.493 7.302 7.278 7.302 7.267 7.478 6,554,124 7.3213 -1.11%
2016-08-15 0 12.60 12.56 12.60 12.30 12.66 7,553,377 94,452,049 12.505 7.384 7.360 7.384 7.208 7.419 12,889,443 7.3279 2.94%
2016-08-12 0 12.24 12.22 12.24 12.22 12.48 5,115,571 63,005,152 12.316 7.173 7.161 7.173 7.161 7.313 8,729,454 7.2175 -0.97%
2016-08-11 0 12.36 12.36 12.40 12.28 12.76 6,160,427 76,463,587 12.412 7.243 7.243 7.267 7.196 7.478 10,512,446 7.2736 -1.75%
2016-08-10 0 12.58 12.54 12.58 12.52 12.86 9,049,600 114,549,940 12.658 7.372 7.349 7.372 7.337 7.536 15,442,669 7.4178 -1.56%
2016-08-09 0 12.78 12.76 12.78 12.28 12.78 9,348,766 118,044,213 12.627 7.489 7.478 7.489 7.196 7.489 15,953,180 7.3994 3.57%
2016-08-08 0 12.34 12.30 12.34 12.02 12.38 6,464,062 79,082,292 12.234 7.231 7.208 7.231 7.044 7.255 11,030,583 7.1694 3.01%
2016-08-05 0 11.98 11.96 11.98 11.76 12.08 5,058,100 60,550,088 11.971 7.020 7.009 7.020 6.892 7.079 8,631,383 7.0151 1.70%
2016-08-04 0 11.78 11.78 11.80 11.42 11.82 5,537,643 64,455,610 11.640 6.903 6.903 6.915 6.692 6.927 9,449,698 6.8209 3.15%
2016-08-03 0 11.42 11.40 11.42 11.36 11.58 5,950,266 67,994,733 11.427 6.692 6.681 6.692 6.657 6.786 10,153,818 6.6965 -1.72%
2016-08-01 0 11.62 11.60 11.62 11.30 11.68 9,454,183 108,830,902 11.511 6.809 6.798 6.809 6.622 6.845 16,133,068 6.7458 -1.02%
2016-07-29 0 11.74 11.74 11.76 11.74 12.00 4,748,312 56,375,174 11.873 6.880 6.880 6.892 6.880 7.032 8,102,746 6.9575 -1.18%
2016-07-28 0 11.88 11.88 11.96 11.88 12.08 4,296,626 51,340,754 11.949 6.962 6.962 7.009 6.962 7.079 7,331,967 7.0023 -0.17%
2016-07-27 0 11.90 11.86 11.90 11.68 12.06 4,273,675 50,728,701 11.870 6.974 6.950 6.974 6.845 7.067 7,292,803 6.9560 -0.34%
2016-07-26 0 11.94 11.94 11.96 11.90 12.18 3,954,180 47,409,740 11.990 6.997 6.997 7.009 6.974 7.138 6,747,601 7.0262 -0.50%
2016-07-25 0 12.00 11.94 12.00 11.92 12.28 5,043,325 60,817,873 12.059 7.032 6.997 7.032 6.985 7.196 8,606,170 7.0668 0.00%
2016-07-22 0 12.00 11.96 12.02 11.94 12.20 6,197,472 74,652,797 12.046 7.032 7.009 7.044 6.997 7.149 10,575,662 7.0589 0.00%
2016-07-21 0 12.00 11.98 12.00 11.90 12.12 10,467,825 125,617,053 12.000 7.032 7.020 7.032 6.974 7.102 17,862,796 7.0323 1.52%
2016-07-20 0 11.82 11.82 11.84 11.68 11.88 12,724,230 149,508,243 11.750 6.927 6.927 6.938 6.845 6.962 21,713,233 6.8856 1.72%
2016-07-19 0 11.62 11.60 11.62 11.22 11.64 5,724,500 66,196,050 11.564 6.809 6.798 6.809 6.575 6.821 9,768,560 6.7764 0.69%
2016-07-18 0 11.54 11.52 11.58 11.46 11.76 5,497,966 63,514,598 11.552 6.763 6.751 6.786 6.716 6.892 9,381,991 6.7698 -1.20%
2016-07-15 0 11.68 11.66 11.68 11.44 11.76 9,371,305 109,328,119 11.666 6.845 6.833 6.845 6.704 6.892 15,991,642 6.8366 1.04%
2016-07-14 0 11.56 11.52 11.56 11.24 11.60 8,485,014 97,764,041 11.522 6.774 6.751 6.774 6.587 6.798 14,479,232 6.7520 0.70%
2016-07-13 0 11.48 11.48 11.50 11.08 11.58 21,363,722 243,724,270 11.408 6.727 6.727 6.739 6.493 6.786 36,456,073 6.6854 3.61%
2016-07-12 0 11.08 11.06 11.08 10.68 11.08 40,186,900 435,155,813 10.828 6.493 6.481 6.493 6.259 6.493 68,576,842 6.3455 3.75%
2016-07-11 0 10.68 10.68 10.70 10.52 10.74 7,703,779 82,177,901 10.667 6.259 6.259 6.270 6.165 6.294 13,146,096 6.2511 1.71%
2016-07-08 0 10.50 10.48 10.50 10.18 10.50 11,254,069 116,914,188 10.389 6.153 6.141 6.153 5.966 6.153 19,204,480 6.0879 3.75%
2016-07-07 0 10.12 10.08 10.14 9.930 10.26 9,818,884 99,180,768 10.101 5.930 5.907 5.942 5.819 6.012 16,755,412 5.9193 1.00%
2016-07-06 0 10.02 10.00 10.02 9.800 10.08 9,779,991 97,051,028 9.9234 5.872 5.860 5.872 5.743 5.907 16,689,043 5.8153 1.31%
2016-07-05 0 9.890 9.880 9.910 9.750 9.930 14,899,602 147,642,833 9.9092 5.796 5.790 5.807 5.714 5.819 25,425,391 5.8069 0.00%
2016-07-04 0 9.890 9.890 9.900 9.690 9.960 12,165,899 120,287,216 9.8872 5.796 5.796 5.802 5.678 5.837 20,760,470 5.7941 1.23%
2016-06-30 0 9.770 9.770 9.800 9.620 9.820 7,937,902 77,320,339 9.7407 5.725 5.725 5.743 5.637 5.755 13,545,614 5.7081 1.88%
2016-06-29 0 9.590 9.600 9.620 9.560 9.930 8,436,481 81,464,891 9.6563 5.620 5.626 5.637 5.602 5.819 14,396,413 5.6587 -1.32%
2016-06-28 0 10.78 10.78 10.80 10.58 10.88 9,622,500 103,619,686 10.768 5.695 5.695 5.705 5.589 5.748 18,214,898 5.6887 0.19%
2016-06-27 0 10.76 10.74 10.78 10.54 10.80 8,249,800 88,638,868 10.744 5.684 5.674 5.695 5.568 5.705 15,616,447 5.6760 1.51%
2016-06-24 0 10.60 10.60 10.62 10.26 10.78 11,531,676 122,336,774 10.609 5.600 5.600 5.610 5.420 5.695 21,828,870 5.6044 -1.67%
2016-06-23 0 10.78 10.76 10.78 10.54 10.84 11,424,364 123,226,816 10.786 5.695 5.684 5.695 5.568 5.727 21,625,734 5.6982 1.51%
2016-06-22 0 10.62 10.56 10.62 10.52 10.76 5,656,758 59,803,472 10.572 5.610 5.579 5.610 5.557 5.684 10,707,952 5.5850 0.19%
2016-06-21 0 10.60 10.54 10.60 10.38 10.64 5,970,041 62,748,985 10.511 5.600 5.568 5.600 5.484 5.621 11,300,981 5.5525 1.92%
2016-06-20 0 10.40 10.38 10.42 10.26 10.46 3,345,328 34,745,823 10.386 5.494 5.484 5.505 5.420 5.526 6,332,534 5.4869 2.36%
2016-06-17 0 10.16 10.12 10.16 10.10 10.38 6,066,039 62,091,023 10.236 5.367 5.346 5.367 5.336 5.484 11,482,700 5.4074 1.20%
2016-06-16 0 10.04 10.04 10.06 10.02 10.24 4,420,949 44,650,069 10.100 5.304 5.304 5.314 5.293 5.410 8,368,629 5.3354 -2.33%
2016-06-15 0 10.28 10.24 10.30 10.14 10.30 2,951,273 30,139,551 10.212 5.431 5.410 5.441 5.357 5.441 5,586,608 5.3950 0.39%
2016-06-14 0 10.24 10.22 10.26 10.04 10.26 6,222,728 62,968,763 10.119 5.410 5.399 5.420 5.304 5.420 11,779,304 5.3457 1.19%
2016-06-13 0 10.12 10.10 10.14 10.02 10.30 3,785,392 38,424,075 10.151 5.346 5.336 5.357 5.293 5.441 7,165,552 5.3623 -0.39%
2016-06-10 0 10.16 10.16 10.18 10.12 10.62 6,915,394 71,096,938 10.281 5.367 5.367 5.378 5.346 5.610 13,090,485 5.4312 -3.61%
2016-06-08 0 10.54 10.52 10.60 10.54 10.94 5,552,000 58,991,156 10.625 5.568 5.557 5.600 5.568 5.779 10,509,651 5.6130 -0.94%
2016-06-07 0 10.64 10.64 10.66 10.42 10.74 2,865,902 30,407,193 10.610 5.621 5.621 5.631 5.505 5.674 5,425,005 5.6050 1.14%
2016-06-06 0 10.52 10.50 10.56 10.42 10.60 4,302,000 45,281,815 10.526 5.557 5.547 5.579 5.505 5.600 8,143,465 5.5605 1.54%
2016-06-03 0 10.36 10.34 10.36 10.28 10.48 2,652,000 27,423,248 10.341 5.473 5.462 5.473 5.431 5.536 5,020,100 5.4627 0.39%
2016-06-02 0 10.32 10.32 10.38 10.26 10.50 2,212,951 22,877,735 10.338 5.452 5.452 5.484 5.420 5.547 4,189,002 5.4614 -0.77%
2016-06-01 0 10.40 10.36 10.42 10.26 10.44 3,586,737 37,164,341 10.362 5.494 5.473 5.505 5.420 5.515 6,789,509 5.4738 0.78%
2016-05-31 0 10.32 10.32 10.34 10.20 10.44 9,454,165 97,698,117 10.334 5.452 5.452 5.462 5.388 5.515 17,896,248 5.4591 0.39%
2016-05-30 0 10.28 10.28 10.34 10.04 10.42 4,883,019 50,222,207 10.285 5.431 5.431 5.462 5.304 5.505 9,243,304 5.4334 0.39%
2016-05-27 0 10.24 10.24 10.28 10.02 10.28 5,639,280 57,172,449 10.138 5.410 5.410 5.431 5.293 5.431 10,674,867 5.3558 1.99%
2016-05-26 0 10.04 10.00 10.02 9.960 10.08 2,534,188 25,424,313 10.033 5.304 5.283 5.293 5.262 5.325 4,797,088 5.2999 1.21%
2016-05-25 0 9.920 9.920 9.970 9.890 10.08 2,972,000 29,505,004 9.9277 5.241 5.241 5.267 5.225 5.325 5,625,843 5.2445 0.10%
2016-05-24 0 9.910 9.900 9.920 9.860 10.00 2,678,808 26,563,584 9.9162 5.235 5.230 5.241 5.209 5.283 5,070,846 5.2385 -0.10%
2016-05-23 0 9.920 9.900 9.950 9.860 9.960 1,362,118 13,508,685 9.9174 5.241 5.230 5.256 5.209 5.262 2,578,419 5.2391 0.20%
2016-05-20 0 9.900 9.900 9.910 9.820 10.06 2,606,024 25,894,302 9.9363 5.230 5.230 5.235 5.188 5.314 4,933,069 5.2491 0.92%
2016-05-19 0 9.810 9.810 9.820 9.800 9.960 3,376,000 33,293,734 9.8619 5.182 5.182 5.188 5.177 5.262 6,390,594 5.2098 -1.51%
2016-05-18 0 9.960 9.920 9.980 9.740 9.990 4,916,148 48,832,737 9.9331 5.262 5.241 5.272 5.145 5.277 9,306,015 5.2474 0.61%
2016-05-17 0 9.900 9.880 9.920 9.710 9.940 2,140,000 21,119,816 9.8691 5.230 5.219 5.241 5.130 5.251 4,050,910 5.2136 1.85%
2016-05-16 0 9.720 9.720 9.770 9.580 9.800 3,977,236 38,569,916 9.6977 5.135 5.135 5.161 5.061 5.177 7,528,703 5.1230 -0.10%
2016-05-13 0 9.730 9.700 9.750 9.550 9.750 10,731,207 103,577,389 9.6520 5.140 5.124 5.151 5.045 5.151 20,313,623 5.0989 -0.51%
2016-05-12 0 9.780 9.750 9.770 9.680 10.10 9,547,184 93,611,345 9.8051 5.167 5.151 5.161 5.114 5.336 18,072,328 5.1798 -2.00%
2016-05-11 0 9.980 9.960 10.00 9.920 10.08 5,165,742 51,515,164 9.9725 5.272 5.262 5.283 5.241 5.325 9,778,484 5.2682 -0.40%
2016-05-10 0 10.02 10.02 10.04 10.00 10.16 5,237,600 52,580,472 10.039 5.293 5.293 5.304 5.283 5.367 9,914,507 5.3034 -0.79%
2016-05-09 0 10.10 10.10 10.14 10.00 10.24 5,195,584 52,554,855 10.115 5.336 5.336 5.357 5.283 5.410 9,834,973 5.3437 -0.98%
2016-05-06 0 10.20 10.18 10.20 10.10 10.76 8,210,153 83,806,642 10.208 5.388 5.378 5.388 5.336 5.684 15,541,397 5.3925 -3.59%
2016-05-05 0 10.58 10.56 10.58 10.56 10.82 5,065,800 54,137,984 10.687 5.589 5.579 5.589 5.579 5.716 9,589,299 5.6457 -2.04%
2016-05-04 0 10.80 10.76 10.80 10.58 10.94 7,723,223 83,390,666 10.797 5.705 5.684 5.705 5.589 5.779 14,619,664 5.7040 0.19%
2016-05-03 0 10.78 10.74 10.76 10.74 10.94 4,518,310 48,971,223 10.838 5.695 5.674 5.684 5.674 5.779 8,552,928 5.7257 -0.74%
2016-04-29 0 10.86 10.84 10.88 10.72 10.96 4,149,200 45,306,144 10.919 5.737 5.727 5.748 5.663 5.790 7,854,222 5.7684 -1.45%
2016-04-28 0 11.02 11.02 11.04 10.82 11.10 4,443,200 49,008,412 11.030 5.822 5.822 5.832 5.716 5.864 8,410,749 5.8269 0.92%
2016-04-27 0 10.92 10.88 10.94 10.70 10.98 1,883,546 20,519,434 10.894 5.769 5.748 5.779 5.653 5.800 3,565,456 5.7551 0.92%
2016-04-26 0 10.82 10.80 10.88 10.68 11.10 7,401,271 79,650,017 10.762 5.716 5.705 5.748 5.642 5.864 14,010,225 5.6851 -1.81%
2016-04-25 0 11.02 11.00 11.02 10.94 11.18 2,119,600 23,321,904 11.003 5.822 5.811 5.822 5.779 5.906 4,012,294 5.8126 0.36%
2016-04-22 0 10.98 10.94 10.98 10.86 11.10 5,273,324 57,657,198 10.934 5.800 5.779 5.800 5.737 5.864 9,982,131 5.7760 -0.54%
2016-04-21 0 11.04 11.02 11.04 11.02 11.30 3,623,072 40,272,719 11.116 5.832 5.822 5.832 5.822 5.970 6,858,289 5.8721 -0.54%
2016-04-20 0 11.10 11.06 11.10 10.94 11.30 7,970,840 88,851,388 11.147 5.864 5.843 5.864 5.779 5.970 15,088,390 5.8887 -0.36%
2016-04-19 0 11.14 11.14 11.16 11.06 11.26 5,735,115 63,876,478 11.138 5.885 5.885 5.896 5.843 5.948 10,856,278 5.8838 1.09%
2016-04-18 0 11.02 11.02 11.08 10.84 11.10 5,286,483 57,987,632 10.969 5.822 5.822 5.853 5.727 5.864 10,007,040 5.7947 0.00%
2016-04-15 0 11.02 11.02 11.06 11.00 11.14 2,869,383 31,711,600 11.052 5.822 5.822 5.843 5.811 5.885 5,431,594 5.8384 -1.43%
2016-04-14 0 11.18 11.18 11.20 11.18 11.40 4,831,584 54,453,582 11.270 5.906 5.906 5.917 5.906 6.022 9,145,940 5.9539 -0.89%
2016-04-13 0 11.28 11.26 11.30 11.14 11.34 4,122,854 46,458,429 11.269 5.959 5.948 5.970 5.885 5.991 7,804,351 5.9529 1.44%
2016-04-12 0 11.12 11.12 11.14 11.02 11.36 9,555,118 106,721,003 11.169 5.874 5.874 5.885 5.822 6.001 18,087,347 5.9003 -2.11%
2016-04-11 0 11.36 11.34 11.38 10.92 11.46 7,447,528 84,304,804 11.320 6.001 5.991 6.012 5.769 6.054 14,097,788 5.9800 3.46%
2016-04-08 0 10.98 11.00 11.06 10.60 11.06 5,583,200 60,658,100 10.864 5.800 5.811 5.843 5.600 5.843 10,568,711 5.7394 1.86%
2016-04-07 0 10.78 10.78 10.80 10.64 11.30 9,029,968 97,413,880 10.788 5.695 5.695 5.705 5.621 5.970 17,093,265 5.6990 -3.41%
2016-04-06 0 11.16 11.12 11.16 10.78 11.18 6,317,906 69,863,311 11.058 5.896 5.874 5.896 5.695 5.906 11,959,471 5.8417 3.33%
2016-04-05 0 10.80 10.80 10.82 10.62 11.40 8,045,885 87,125,804 10.829 5.705 5.705 5.716 5.610 6.022 15,230,447 5.7205 -1.10%
2016-04-01 0 10.92 10.88 10.94 10.78 11.40 6,118,729 67,041,194 10.957 5.769 5.748 5.779 5.695 6.022 11,582,439 5.7882 -1.80%
2016-03-31 0 11.12 11.08 11.16 11.00 11.42 6,087,256 67,933,899 11.160 5.874 5.853 5.896 5.811 6.033 11,522,863 5.8956 0.00%
2016-03-30 0 11.12 11.08 11.12 10.72 11.12 7,818,370 86,265,259 11.034 5.874 5.853 5.874 5.663 5.874 14,799,772 5.8288 3.93%
2016-03-29 0 10.70 10.68 10.72 10.46 10.94 11,322,600 120,010,596 10.599 5.653 5.642 5.663 5.526 5.779 21,433,100 5.5993 -1.11%
2016-03-24 0 10.82 10.80 10.82 10.66 11.02 7,009,870 76,136,172 10.861 5.716 5.705 5.716 5.631 5.822 13,269,323 5.7378 -1.64%
2016-03-23 0 11.00 10.96 11.00 10.88 11.22 7,553,400 83,175,332 11.012 5.811 5.790 5.811 5.748 5.927 14,298,198 5.8172 -1.61%
2016-03-22 0 11.18 11.18 11.20 11.04 11.40 10,067,996 112,658,056 11.190 5.906 5.906 5.917 5.832 6.022 19,058,199 5.9113 -2.10%
2016-03-21 0 11.42 11.40 11.44 11.30 11.50 8,425,844 96,229,024 11.421 6.033 6.022 6.043 5.970 6.075 15,949,689 6.0333 0.71%
2016-03-18 0 11.34 11.40 11.42 10.86 11.42 23,025,686 259,794,120 11.283 5.991 6.022 6.033 5.737 6.033 43,586,440 5.9604 4.04%
2016-03-17 0 10.90 10.88 10.92 10.80 11.10 10,257,380 112,339,372 10.952 5.758 5.748 5.769 5.705 5.864 19,416,693 5.7857 2.06%
2016-03-16 0 10.68 10.64 10.70 10.46 10.98 7,896,645 84,066,798 10.646 5.642 5.621 5.653 5.526 5.800 14,947,943 5.6240 -0.56%
2016-03-15 0 10.74 10.74 10.76 10.72 11.18 10,863,790 118,416,773 10.900 5.674 5.674 5.684 5.663 5.906 20,564,596 5.7583 -3.24%
2016-03-14 0 11.10 11.08 11.10 10.40 11.10 34,130,849 371,483,892 10.884 5.864 5.853 5.864 5.494 5.864 64,607,942 5.7498 6.73%
2016-03-11 0 10.40 10.40 10.42 9.970 10.48 24,368,202 250,737,247 10.290 5.494 5.494 5.505 5.267 5.536 46,127,753 5.4357 5.16%
2016-03-10 0 9.890 9.870 9.880 9.830 10.04 9,961,918 98,827,148 9.9205 5.225 5.214 5.219 5.193 5.304 18,857,399 5.2408 -0.10%
2016-03-09 0 9.900 9.840 9.920 9.630 9.920 8,818,286 86,400,812 9.7979 5.230 5.198 5.241 5.087 5.241 16,692,562 5.1760 0.61%
2016-03-08 0 9.840 9.840 9.850 9.460 9.850 5,155,172 50,020,449 9.7030 5.198 5.198 5.204 4.997 5.204 9,758,476 5.1258 0.51%
2016-03-07 0 9.790 9.780 9.800 9.670 9.900 7,064,258 69,294,975 9.8092 5.172 5.167 5.177 5.108 5.230 13,372,277 5.1820 0.41%
2016-03-04 0 9.750 9.730 9.760 9.640 9.870 5,305,200 51,796,477 9.7633 5.151 5.140 5.156 5.093 5.214 10,042,471 5.1577 -0.10%
2016-03-03 0 9.760 9.750 9.780 9.650 9.900 12,961,908 126,828,000 9.7847 5.156 5.151 5.167 5.098 5.230 24,536,225 5.1690 2.09%
2016-03-02 0 9.560 9.540 9.580 9.290 9.650 6,685,585 63,861,965 9.5522 5.050 5.040 5.061 4.908 5.098 12,655,469 5.0462 3.46%
2016-03-01 0 9.240 9.230 9.240 9.150 9.300 3,395,800 31,282,314 9.2121 4.881 4.876 4.881 4.834 4.913 6,428,075 4.8665 0.65%
2016-02-29 0 9.180 9.110 9.200 9.020 9.380 4,278,110 39,055,798 9.1292 4.850 4.813 4.860 4.765 4.955 8,098,242 4.8228 0.22%
2016-02-26 0 9.160 9.130 9.200 8.900 9.200 7,371,107 66,686,715 9.0470 4.839 4.823 4.860 4.702 4.860 13,953,127 4.7793 3.74%
2016-02-25 0 8.830 8.810 8.830 8.810 9.200 2,984,091 26,712,009 8.9515 4.665 4.654 4.665 4.654 4.860 5,648,731 4.7289 -3.18%
2016-02-24 0 9.120 9.080 9.130 8.980 9.140 5,439,200 49,225,950 9.0502 4.818 4.797 4.823 4.744 4.828 10,296,126 4.7810 0.33%
2016-02-23 0 9.090 9.080 9.090 9.080 9.320 4,688,500 42,803,761 9.1295 4.802 4.797 4.802 4.797 4.924 8,875,089 4.8229 -2.47%
2016-02-22 0 9.320 9.310 9.330 9.250 9.460 8,251,200 76,527,986 9.2748 4.924 4.918 4.929 4.887 4.997 15,619,097 4.8996 0.11%
2016-02-19 0 9.310 9.330 9.350 9.020 9.350 5,654,242 51,993,491 9.1955 4.918 4.929 4.939 4.765 4.939 10,703,189 4.8578 0.65%
2016-02-18 0 9.250 9.250 9.270 9.090 9.270 5,940,000 54,501,570 9.1753 4.887 4.887 4.897 4.802 4.897 11,244,115 4.8471 2.78%
2016-02-17 0 9.000 9.000 9.010 8.890 9.160 7,576,180 68,119,449 8.9913 4.754 4.754 4.760 4.696 4.839 14,341,319 4.7499 0.67%
2016-02-16 0 8.940 8.890 8.960 8.810 9.090 4,655,480 41,632,955 8.9428 4.723 4.696 4.733 4.654 4.802 8,812,584 4.7243 1.48%
2016-02-15 0 8.810 8.800 8.870 8.400 8.880 7,239,766 63,059,484 8.7102 4.654 4.649 4.686 4.438 4.691 13,704,505 4.6014 6.92%
2016-02-12 0 8.240 8.240 8.250 8.240 8.550 4,376,080 36,333,796 8.3028 4.353 4.353 4.358 4.353 4.517 8,283,694 4.3862 -1.67%
2016-02-11 0 8.380 8.370 8.390 8.240 8.490 3,156,400 26,472,500 8.3869 4.427 4.422 4.432 4.353 4.485 5,974,903 4.4306 -2.33%
2016-02-05 0 8.580 8.580 8.610 8.430 8.660 3,022,200 25,814,506 8.5416 4.533 4.533 4.548 4.453 4.575 5,720,869 4.5123 2.02%
2016-02-04 0 8.410 8.390 8.420 8.150 8.460 3,596,267 30,123,878 8.3764 4.443 4.432 4.448 4.305 4.469 6,807,549 4.4251 3.96%
2016-02-03 0 8.090 8.080 8.100 8.020 8.320 3,551,941 28,773,117 8.1007 4.274 4.268 4.279 4.237 4.395 6,723,642 4.2794 -4.15%
2016-02-02 0 8.440 8.430 8.440 8.320 8.510 4,060,373 34,308,653 8.4496 4.459 4.453 4.459 4.395 4.496 7,686,077 4.4637 0.72%
2016-02-01 0 8.380 8.360 8.400 8.260 8.440 4,279,259 35,675,660 8.3369 4.427 4.416 4.438 4.364 4.459 8,100,417 4.4042 0.72%
2016-01-29 0 8.320 8.310 8.330 8.050 8.330 4,467,200 36,843,538 8.2476 4.395 4.390 4.401 4.253 4.401 8,456,180 4.3570 4.39%
2016-01-28 0 7.970 7.970 7.980 7.780 8.020 4,554,800 35,922,434 7.8867 4.210 4.210 4.216 4.110 4.237 8,622,002 4.1664 -0.62%
2016-01-27 0 8.020 7.970 8.020 7.890 8.120 5,172,400 41,398,228 8.0037 4.237 4.210 4.237 4.168 4.290 9,791,087 4.2282 3.35%
2016-01-26 0 7.760 7.760 7.770 7.700 8.130 4,597,600 36,176,390 7.8685 4.099 4.099 4.105 4.068 4.295 8,703,020 4.1568 -3.60%
2016-01-25 0 8.050 8.040 8.050 7.930 8.260 2,470,700 19,975,624 8.0850 4.253 4.247 4.253 4.189 4.364 4,676,908 4.2711 -1.35%
2016-01-22 0 8.160 8.100 8.170 7.890 8.180 7,262,000 58,311,848 8.0297 4.311 4.279 4.316 4.168 4.321 13,746,593 4.2419 7.23%
2016-01-21 0 7.610 7.600 7.640 7.580 8.240 12,457,600 97,919,285 7.8602 4.020 4.015 4.036 4.004 4.353 23,581,596 4.1524 -4.76%
2016-01-20 0 7.990 7.970 7.990 7.920 8.240 5,422,000 43,323,284 7.9903 4.221 4.210 4.221 4.184 4.353 10,263,567 4.2211 -3.03%
2016-01-19 0 8.240 8.240 8.250 7.690 8.260 5,877,600 47,452,427 8.0734 4.353 4.353 4.358 4.062 4.364 11,125,995 4.2650 5.51%
2016-01-18 0 7.810 7.810 7.820 7.740 8.070 8,730,800 68,756,382 7.8752 4.126 4.126 4.131 4.089 4.263 16,526,955 4.1603 -4.17%
2016-01-15 0 8.150 8.180 8.190 8.120 8.480 7,435,510 61,160,082 8.2254 4.305 4.321 4.327 4.290 4.480 14,075,038 4.3453 -2.63%
2016-01-14 0 8.370 8.350 8.380 8.040 8.490 4,076,535 33,878,817 8.3107 4.422 4.411 4.427 4.247 4.485 7,716,671 4.3903 0.97%
2016-01-13 0 8.290 8.280 8.290 8.280 8.740 4,806,717 40,460,695 8.4175 4.379 4.374 4.379 4.374 4.617 9,098,868 4.4468 -0.96%
2016-01-12 0 8.370 8.320 8.370 8.340 8.750 8,004,150 67,912,063 8.4846 4.422 4.395 4.422 4.406 4.622 15,151,444 4.4822 0.24%
2016-01-11 0 8.350 8.300 8.360 8.230 8.700 9,888,490 83,132,456 8.4070 4.411 4.385 4.416 4.348 4.596 18,718,403 4.4412 -5.22%
2016-01-08 0 8.810 8.810 8.840 8.540 8.870 6,459,393 56,406,295 8.7324 4.654 4.654 4.670 4.511 4.686 12,227,299 4.6131 0.46%
2016-01-07 0 8.770 8.750 8.770 8.610 9.240 10,813,799 96,242,434 8.9000 4.633 4.622 4.633 4.548 4.881 20,469,965 4.7016 -5.19%
2016-01-06 0 9.250 9.230 9.260 9.060 9.320 5,602,296 51,620,012 9.2141 4.887 4.876 4.892 4.786 4.924 10,604,858 4.8676 0.76%
2016-01-05 0 9.180 9.180 9.190 9.050 9.460 8,992,110 82,473,706 9.1718 4.850 4.850 4.855 4.781 4.997 17,021,602 4.8452 1.32%
2016-01-04 0 9.060 9.020 9.030 8.970 9.440 4,881,368 44,554,833 9.1275 4.786 4.765 4.770 4.739 4.987 9,240,179 4.8219 -5.13%
2015-12-31 0 9.550 9.550 9.570 9.480 9.570 1,367,000 13,048,972 9.5457 5.045 5.045 5.056 5.008 5.056 2,587,661 5.0428 0.10%
2015-12-30 0 9.540 9.530 9.540 9.440 9.600 3,585,569 34,230,793 9.5468 5.040 5.034 5.040 4.987 5.071 6,787,298 5.0434 0.85%
2015-12-29 0 9.460 9.450 9.460 9.400 9.650 3,394,100 32,113,272 9.4615 4.997 4.992 4.997 4.966 5.098 6,424,857 4.9983 -0.63%
2015-12-28 0 9.520 9.510 9.530 9.510 9.610 2,039,200 19,500,524 9.5628 5.029 5.024 5.034 5.024 5.077 3,860,101 5.0518 -0.94%
2015-12-24 0 9.610 9.610 9.640 9.490 9.660 4,196,800 40,363,930 9.6178 5.077 5.077 5.093 5.013 5.103 7,944,327 5.0808 0.00%
2015-12-23 0 9.610 9.590 9.610 9.570 9.630 2,677,056 25,679,674 9.5925 5.077 5.066 5.077 5.056 5.087 5,067,529 5.0675 0.10%
2015-12-22 0 9.600 9.590 9.600 9.570 9.610 3,338,030 32,009,592 9.5894 5.071 5.066 5.071 5.056 5.077 6,318,719 5.0658 0.00%
2015-12-21 0 9.600 9.590 9.610 9.360 9.630 6,314,272 60,472,659 9.5771 5.071 5.066 5.077 4.945 5.087 11,952,592 5.0594 0.84%
2015-12-18 0 9.520 9.510 9.550 9.470 9.640 8,641,620 82,569,518 9.5549 5.029 5.024 5.045 5.003 5.093 16,358,142 5.0476 -0.94%
2015-12-17 0 9.610 9.600 9.610 9.250 9.680 14,029,300 134,332,820 9.5752 5.077 5.071 5.077 4.887 5.114 26,556,743 5.0583 3.67%
2015-12-16 0 9.270 9.250 9.270 9.080 9.290 7,930,134 73,211,911 9.2321 4.897 4.887 4.897 4.797 4.908 15,011,336 4.8771 1.31%
2015-12-15 0 9.150 9.120 9.140 8.850 9.200 6,250,447 56,982,171 9.1165 4.834 4.818 4.828 4.675 4.860 11,831,775 4.8160 4.45%
2015-12-14 0 8.760 8.750 8.760 8.520 8.960 7,442,779 65,120,028 8.7494 4.628 4.622 4.628 4.501 4.733 14,088,798 4.6221 -2.12%
2015-12-11 0 8.950 8.940 8.980 8.940 9.280 10,072,258 90,865,001 9.0213 4.728 4.723 4.744 4.723 4.902 19,066,266 4.7657 -2.82%
2015-12-10 0 9.210 9.200 9.230 9.170 9.640 6,939,728 65,326,110 9.4134 4.865 4.860 4.876 4.844 5.093 13,136,548 4.9729 -4.06%
2015-12-09 0 9.600 9.590 9.600 9.430 9.660 11,728,000 112,032,906 9.5526 5.071 5.066 5.071 4.982 5.103 22,200,501 5.0464 -0.41%
2015-12-08 0 9.640 9.600 9.610 9.280 9.660 21,179,680 199,134,284 9.4021 5.093 5.071 5.077 4.902 5.103 40,092,045 4.9669 2.99%
2015-12-07 0 9.360 9.350 9.360 9.000 9.500 7,614,600 71,482,920 9.3876 4.945 4.939 4.945 4.754 5.019 14,414,046 4.9593 -0.43%
2015-12-04 0 9.400 9.390 9.400 9.210 9.400 6,393,640 59,767,822 9.3480 4.966 4.961 4.966 4.865 4.966 12,102,832 4.9383 0.97%
2015-12-03 0 9.310 9.310 9.360 9.220 9.470 7,485,854 70,003,656 9.3515 4.918 4.918 4.945 4.871 5.003 14,170,337 4.9402 -0.53%
2015-12-02 0 9.360 9.330 9.360 9.130 9.490 14,971,901 139,308,824 9.3047 4.945 4.929 4.945 4.823 5.013 28,341,039 4.9154 1.74%
2015-12-01 0 9.200 9.200 9.210 8.610 9.210 16,096,241 145,557,540 9.0430 4.860 4.860 4.865 4.548 4.865 30,469,357 4.7772 5.38%
2015-11-30 0 8.730 8.640 8.740 8.490 8.800 9,681,655 83,934,659 8.6695 4.612 4.564 4.617 4.485 4.649 18,326,875 4.5799 1.16%
2015-11-27 0 8.630 8.600 8.640 8.590 9.040 3,575,600 31,147,033 8.7110 4.559 4.543 4.564 4.538 4.776 6,768,427 4.6018 -4.11%
2015-11-26 0 9.000 8.980 9.000 8.920 9.090 5,608,239 50,453,147 8.9963 4.754 4.744 4.754 4.712 4.802 10,616,108 4.7525 0.67%
2015-11-25 0 8.940 8.950 8.960 8.760 9.050 5,197,080 46,086,855 8.8678 4.723 4.728 4.733 4.628 4.781 9,837,805 4.6847 0.22%
2015-11-24 0 8.920 8.930 8.940 8.820 8.990 5,620,380 50,116,874 8.9170 4.712 4.718 4.723 4.659 4.749 10,639,090 4.7106 0.22%
2015-11-23 0 8.900 8.880 8.890 8.790 9.040 9,995,617 89,012,580 8.9052 4.702 4.691 4.696 4.644 4.776 18,921,189 4.7044 1.95%
2015-11-20 0 8.730 8.710 8.740 8.600 8.780 6,433,600 55,870,016 8.6841 4.612 4.601 4.617 4.543 4.638 12,178,474 4.5876 0.23%
2015-11-19 0 8.710 8.670 8.710 8.590 8.800 12,221,600 106,190,950 8.6888 4.601 4.580 4.601 4.538 4.649 23,134,860 4.5901 2.47%
2015-11-18 0 8.500 8.500 8.510 8.290 8.600 8,148,216 69,232,439 8.4966 4.490 4.490 4.496 4.379 4.543 15,424,154 4.4886 2.16%
2015-11-17 0 8.320 8.280 8.310 8.210 8.380 9,262,880 76,993,881 8.3121 4.395 4.374 4.390 4.337 4.427 17,534,156 4.3911 3.35%
2015-11-16 0 8.050 8.020 8.040 7.880 8.100 3,048,300 24,502,769 8.0382 4.253 4.237 4.247 4.163 4.279 5,770,275 4.2464 0.37%
2015-11-13 0 8.020 8.000 8.020 7.890 8.120 3,414,528 27,343,775 8.0081 4.237 4.226 4.237 4.168 4.290 6,463,526 4.2305 -1.23%
2015-11-12 0 8.120 8.160 8.170 8.050 8.190 2,812,222 22,788,642 8.1034 4.290 4.311 4.316 4.253 4.327 5,323,392 4.2809 -0.37%
2015-11-11 0 8.150 8.140 8.170 8.060 8.190 4,781,088 38,821,853 8.1199 4.305 4.300 4.316 4.258 4.327 9,050,354 4.2895 0.62%
2015-11-10 0 8.100 8.090 8.110 8.050 8.280 7,744,000 63,116,726 8.1504 4.279 4.274 4.284 4.253 4.374 14,658,994 4.3057 -1.34%
2015-11-09 0 8.210 8.190 8.210 8.120 8.360 8,158,826 67,296,911 8.2484 4.337 4.327 4.337 4.290 4.416 15,444,238 4.3574 0.61%
2015-11-06 0 8.160 8.160 8.170 8.080 8.220 6,077,200 49,489,534 8.1435 4.311 4.311 4.316 4.268 4.342 11,503,827 4.3020 0.12%
2015-11-05 0 8.150 8.130 8.150 8.030 8.180 7,517,783 60,950,572 8.1075 4.305 4.295 4.305 4.242 4.321 14,230,777 4.2830 1.62%
2015-11-04 0 8.020 8.000 8.020 7.960 8.300 11,680,887 94,325,441 8.0752 4.237 4.226 4.237 4.205 4.385 22,111,318 4.2659 -2.08%
2015-11-03 0 8.190 8.190 8.200 7.770 8.380 13,853,081 111,122,271 8.0215 4.327 4.327 4.332 4.105 4.427 26,223,170 4.2376 6.36%
2015-11-02 0 7.700 7.670 7.690 7.680 7.850 3,736,800 28,985,656 7.7568 4.068 4.052 4.062 4.057 4.147 7,073,570 4.0977 -0.26%
2015-10-30 0 7.720 7.690 7.710 7.680 7.830 2,623,053 20,261,199 7.7243 4.078 4.062 4.073 4.057 4.136 4,965,304 4.0806 -0.26%
2015-10-29 0 7.740 7.750 7.770 7.690 7.850 1,714,062 13,291,055 7.7541 4.089 4.094 4.105 4.062 4.147 3,244,631 4.0963 -0.64%
2015-10-28 0 7.790 7.790 7.840 7.770 8.040 2,607,347 20,460,020 7.8471 4.115 4.115 4.142 4.105 4.247 4,935,574 4.1454 -2.50%
2015-10-27 0 7.990 7.980 7.990 7.830 8.000 2,524,800 19,941,744 7.8983 4.221 4.216 4.221 4.136 4.226 4,779,317 4.1725 0.25%
2015-10-26 0 7.970 7.950 7.970 7.940 8.070 4,398,800 35,224,264 8.0077 4.210 4.200 4.210 4.195 4.263 8,326,702 4.2303 1.27%
2015-10-23 0 7.870 7.860 7.870 7.810 7.930 5,914,060 46,548,452 7.8708 4.158 4.152 4.158 4.126 4.189 11,195,011 4.1580 0.90%
2015-10-22 0 7.800 7.790 7.800 7.700 7.900 4,188,400 32,644,304 7.7940 4.121 4.115 4.121 4.068 4.173 7,928,426 4.1174 -0.13%
2015-10-20 0 7.810 7.790 7.830 7.750 7.940 4,373,152 34,264,825 7.8353 4.126 4.115 4.136 4.094 4.195 8,278,152 4.1392 -0.26%
2015-10-19 0 7.830 7.790 7.850 7.760 7.950 2,676,928 20,991,049 7.8415 4.136 4.115 4.147 4.099 4.200 5,067,287 4.1425 0.38%
2015-10-16 0 7.800 7.710 7.830 7.700 7.900 5,291,028 41,221,188 7.7908 4.121 4.073 4.136 4.068 4.173 10,015,644 4.1157 0.26%
2015-10-15 0 7.780 7.750 7.800 7.730 7.920 9,440,706 74,029,658 7.8415 4.110 4.094 4.121 4.084 4.184 17,870,771 4.1425 0.00%
2015-10-14 0 7.780 7.770 7.780 7.740 7.830 3,091,297 24,076,420 7.7885 4.110 4.105 4.110 4.089 4.136 5,851,666 4.1145 -0.26%
2015-10-13 0 7.800 7.770 7.800 7.730 7.880 4,870,774 37,980,207 7.7976 4.121 4.105 4.121 4.084 4.163 9,220,125 4.1193 -0.26%
2015-10-12 0 7.820 7.830 7.840 7.680 7.850 7,372,240 57,467,859 7.7952 4.131 4.136 4.142 4.057 4.147 13,955,271 4.1180 2.36%
2015-10-09 0 7.640 7.590 7.600 7.600 7.750 4,858,220 37,252,478 7.6679 4.036 4.010 4.015 4.015 4.094 9,196,361 4.0508 1.73%
2015-10-08 0 7.510 7.490 7.550 7.440 7.650 3,203,000 24,137,742 7.5360 3.967 3.957 3.988 3.930 4.041 6,063,114 3.9811 -1.83%
2015-10-07 0 7.650 7.640 7.650 7.430 7.650 8,439,961 63,943,317 7.5763 4.041 4.036 4.041 3.925 4.041 15,976,412 4.0024 3.10%
2015-10-06 0 7.420 7.400 7.420 7.360 7.540 3,285,911 24,396,016 7.4244 3.920 3.909 3.920 3.888 3.983 6,220,061 3.9222 0.27%
2015-10-05 0 7.400 7.390 7.440 7.310 7.530 3,566,000 26,365,138 7.3935 3.909 3.904 3.930 3.862 3.978 6,750,255 3.9058 0.54%
2015-10-02 0 7.360 7.350 7.360 7.210 7.540 10,803,401 79,606,760 7.3687 3.888 3.883 3.888 3.809 3.983 20,450,283 3.8927 4.84%
2015-09-30 0 7.020 6.990 7.090 6.820 7.180 7,087,000 49,841,169 7.0328 3.709 3.693 3.745 3.603 3.793 13,415,327 3.7152 3.39%
2015-09-29 0 6.790 6.780 6.800 6.750 7.000 5,935,040 40,500,554 6.8240 3.587 3.582 3.592 3.566 3.698 11,234,726 3.6049 -4.50%
2015-09-25 0 7.110 7.100 7.110 7.070 7.220 3,222,564 22,951,382 7.1221 3.756 3.751 3.756 3.735 3.814 6,100,148 3.7624 -0.70%
2015-09-24 0 7.160 7.150 7.160 7.120 7.350 2,398,800 17,202,076 7.1711 3.782 3.777 3.782 3.761 3.883 4,540,805 3.7883 -0.69%
2015-09-23 0 7.210 7.210 7.220 7.130 7.440 2,851,944 20,530,170 7.1987 3.809 3.809 3.814 3.767 3.930 5,398,583 3.8029 -2.83%
2015-09-22 0 7.420 7.420 7.430 7.360 7.580 3,627,200 27,211,924 7.5022 3.920 3.920 3.925 3.888 4.004 6,866,103 3.9632 0.82%
2015-09-21 0 7.360 7.350 7.360 7.300 7.450 3,297,975 24,336,879 7.3793 3.888 3.883 3.888 3.856 3.936 6,242,897 3.8983 -0.67%
2015-09-18 0 7.410 7.400 7.420 7.270 7.450 4,580,414 33,874,169 7.3954 3.915 3.909 3.920 3.841 3.936 8,670,488 3.9068 2.77%
2015-09-17 0 7.210 7.190 7.200 7.140 7.340 6,006,812 43,674,980 7.2709 3.809 3.798 3.804 3.772 3.878 11,370,586 3.8410 -0.14%
2015-09-16 0 7.220 7.150 7.220 7.020 7.260 6,162,218 44,269,114 7.1840 3.814 3.777 3.814 3.709 3.835 11,664,762 3.7951 3.79%
2015-09-15 0 7.320 7.320 7.400 7.290 7.540 6,356,128 46,881,300 7.3758 3.675 3.675 3.715 3.660 3.785 12,660,724 3.7029 -2.92%
2015-09-14 0 7.540 7.540 7.550 7.430 7.780 6,428,018 48,539,247 7.5512 3.785 3.785 3.790 3.730 3.906 12,803,921 3.7910 0.94%
2015-09-11 0 7.470 7.470 7.500 7.350 7.590 4,140,621 30,986,774 7.4836 3.750 3.750 3.765 3.690 3.810 8,247,672 3.7570 0.54%
2015-09-10 0 7.430 7.430 7.480 7.160 7.480 6,130,800 45,427,840 7.4098 3.730 3.730 3.755 3.595 3.755 12,211,895 3.7200 -0.80%
2015-09-09 0 7.490 7.490 7.520 7.180 7.530 7,543,200 55,926,384 7.4141 3.760 3.760 3.775 3.605 3.780 15,025,244 3.7222 2.88%
2015-09-08 0 7.280 7.250 7.290 6.870 7.300 7,118,400 51,087,932 7.1769 3.655 3.640 3.660 3.449 3.665 14,179,088 3.6030 5.97%
2015-09-07 0 6.870 6.830 6.870 6.550 6.990 3,802,800 26,144,150 6.8750 3.449 3.429 3.449 3.288 3.509 7,574,769 3.4515 1.78%
2015-09-04 0 6.750 6.720 6.790 6.620 6.990 5,843,867 39,422,099 6.7459 3.389 3.374 3.409 3.323 3.509 11,640,355 3.3867 -1.75%
2015-09-02 0 6.870 6.830 6.870 6.790 7.100 9,858,213 67,881,838 6.8858 3.449 3.429 3.449 3.409 3.564 19,636,501 3.4569 -2.41%
2015-09-01 0 7.040 7.010 7.040 7.000 7.220 5,889,728 41,646,341 7.0710 3.534 3.519 3.534 3.514 3.625 11,731,705 3.5499 -0.56%
2015-08-31 0 7.080 7.030 7.120 6.860 7.200 7,832,352 54,915,984 7.0114 3.554 3.529 3.574 3.444 3.615 15,601,204 3.5200 -1.53%
2015-08-28 0 7.190 7.150 7.210 7.110 7.350 7,294,800 52,598,410 7.2104 3.610 3.590 3.620 3.569 3.690 14,530,458 3.6199 0.84%
2015-08-27 0 7.130 7.130 7.140 6.890 7.150 16,915,379 117,937,814 6.9722 3.580 3.580 3.585 3.459 3.590 33,693,618 3.5003 6.90%
2015-08-26 0 6.670 6.670 6.680 6.450 6.950 24,457,466 164,633,256 6.7314 3.349 3.349 3.354 3.238 3.489 48,716,645 3.3794 4.22%
2015-08-25 0 6.400 6.400 6.410 6.400 6.760 15,445,216 100,643,885 6.5162 3.213 3.213 3.218 3.213 3.394 30,765,211 3.2714 -1.69%
2015-08-24 0 6.510 6.500 6.510 6.350 6.720 15,402,170 100,078,139 6.4977 3.268 3.263 3.268 3.188 3.374 30,679,468 3.2621 -6.06%
2015-08-21 0 6.930 6.920 6.930 6.750 7.120 22,251,760 153,824,224 6.9129 3.479 3.474 3.479 3.389 3.574 44,323,116 3.4705 -4.28%
2015-08-20 0 7.240 7.240 7.250 7.210 7.500 11,614,000 85,439,894 7.3566 3.635 3.635 3.640 3.620 3.765 23,133,840 3.6933 -0.82%
2015-08-19 0 7.300 7.280 7.300 7.200 7.480 5,029,307 36,696,486 7.2965 3.665 3.655 3.665 3.615 3.755 10,017,839 3.6631 -2.01%
2015-08-18 0 7.450 7.430 7.440 7.430 7.630 3,047,152 22,885,643 7.5105 3.740 3.730 3.735 3.730 3.831 6,069,599 3.7705 -1.06%
2015-08-17 0 7.530 7.530 7.540 7.500 7.690 2,093,640 15,765,221 7.5301 3.780 3.780 3.785 3.765 3.861 4,170,306 3.7804 -0.92%
2015-08-14 0 7.600 7.580 7.590 7.570 7.710 2,500,040 19,063,524 7.6253 3.815 3.805 3.810 3.800 3.871 4,979,811 3.8282 0.13%
2015-08-13 0 7.590 7.580 7.620 7.570 7.720 5,352,249 40,730,895 7.6101 3.810 3.805 3.826 3.800 3.876 10,661,105 3.8205 -0.78%
2015-08-12 0 7.650 7.650 7.660 7.630 7.880 19,429,244 150,042,637 7.7225 3.841 3.841 3.846 3.831 3.956 38,700,967 3.8770 -3.29%
2015-08-11 0 7.910 7.890 7.940 7.810 8.130 9,899,404 79,096,211 7.9900 3.971 3.961 3.986 3.921 4.082 19,718,549 4.0113 1.41%
2015-08-10 0 7.800 7.800 7.820 7.620 7.860 4,349,600 33,891,766 7.7919 3.916 3.916 3.926 3.826 3.946 8,663,936 3.9118 1.43%
2015-08-07 0 7.690 7.680 7.690 7.570 7.740 3,778,204 29,081,204 7.6971 3.861 3.856 3.861 3.800 3.886 7,525,777 3.8642 1.85%
2015-08-06 0 7.550 7.570 7.580 7.520 7.780 9,176,156 70,159,735 7.6459 3.790 3.800 3.805 3.775 3.906 18,277,917 3.8385 -3.33%
2015-08-05 0 7.810 7.790 7.800 7.550 7.820 6,590,066 51,036,717 7.7445 3.921 3.911 3.916 3.790 3.926 13,126,704 3.8880 2.76%
2015-08-04 0 7.600 7.590 7.630 7.550 7.720 6,158,672 46,806,300 7.6001 3.815 3.810 3.831 3.790 3.876 12,267,413 3.8155 -1.04%
2015-08-03 0 7.680 7.600 7.690 7.570 7.730 4,762,454 36,358,277 7.6344 3.856 3.815 3.861 3.800 3.881 9,486,297 3.8327 -0.90%
2015-07-31 0 7.750 7.740 7.780 7.620 7.840 15,376,928 118,160,446 7.6843 3.891 3.886 3.906 3.826 3.936 30,629,189 3.8578 -0.13%
2015-07-30 0 7.760 7.750 7.760 7.750 7.910 3,834,800 30,061,802 7.8392 3.896 3.891 3.896 3.891 3.971 7,638,510 3.9356 -1.15%
2015-07-29 0 7.850 7.810 7.850 7.600 7.890 7,081,370 54,957,536 7.7609 3.941 3.921 3.941 3.815 3.961 14,105,328 3.8962 1.95%
2015-07-28 0 7.700 7.680 7.690 7.680 8.000 9,967,442 77,859,108 7.8113 3.866 3.856 3.861 3.856 4.016 19,854,074 3.9216 -3.27%
2015-07-27 0 7.960 7.960 7.970 7.900 8.240 9,464,104 75,533,892 7.9811 3.996 3.996 4.001 3.966 4.137 18,851,479 4.0068 -3.75%
2015-07-24 0 8.270 8.270 8.280 8.200 8.370 6,943,731 57,585,226 8.2931 4.152 4.152 4.157 4.117 4.202 13,831,166 4.1634 0.36%
2015-07-23 0 8.240 8.220 8.230 8.220 8.490 11,669,532 96,931,260 8.3064 4.137 4.127 4.132 4.127 4.262 23,244,454 4.1701 -2.60%
2015-07-22 0 8.460 8.410 8.420 8.290 8.580 4,325,796 36,229,900 8.3753 4.247 4.222 4.227 4.162 4.307 8,616,521 4.2047 -1.40%
2015-07-21 0 8.580 8.530 8.570 8.530 8.680 3,609,574 30,985,159 8.5842 4.307 4.282 4.302 4.282 4.358 7,189,884 4.3095 -0.35%
2015-07-20 0 8.610 8.600 8.640 8.570 8.770 3,839,104 33,153,949 8.6359 4.323 4.318 4.338 4.302 4.403 7,647,083 4.3355 -0.69%
2015-07-17 0 8.670 8.670 8.720 8.560 8.770 7,488,800 65,150,663 8.6997 4.353 4.353 4.378 4.297 4.403 14,916,885 4.3676 -0.34%
2015-07-16 0 8.700 8.650 8.700 8.340 8.800 6,978,400 60,491,768 8.6684 4.368 4.343 4.368 4.187 4.418 13,900,223 4.3519 2.59%
2015-07-15 0 8.480 8.470 8.490 8.430 8.840 4,086,816 34,882,270 8.5353 4.257 4.252 4.262 4.232 4.438 8,140,498 4.2850 -3.96%
2015-07-14 0 8.830 8.820 8.850 8.720 9.000 8,334,804 73,932,398 8.8703 4.433 4.428 4.443 4.378 4.518 16,602,034 4.4532 0.34%
2015-07-13 0 8.800 8.770 8.810 8.220 8.810 10,181,567 88,058,544 8.6488 4.418 4.403 4.423 4.127 4.423 20,280,588 4.3420 4.89%
2015-07-10 0 8.390 8.390 8.400 8.110 8.700 11,974,000 101,488,083 8.4757 4.212 4.212 4.217 4.072 4.368 23,850,922 4.2551 1.45%
2015-07-09 0 8.270 8.200 8.300 7.300 8.340 13,379,261 108,347,331 8.0982 4.152 4.117 4.167 3.665 4.187 26,650,051 4.0656 8.67%
2015-07-08 0 7.610 7.610 7.620 7.300 8.290 37,347,416 285,611,673 7.6474 3.820 3.820 3.826 3.665 4.162 74,392,041 3.8393 -9.40%
2015-07-07 0 8.400 8.390 8.400 8.350 9.080 16,940,637 143,893,700 8.4940 4.217 4.212 4.217 4.192 4.558 33,743,929 4.2643 -6.15%
2015-07-06 0 8.950 8.880 9.010 8.270 9.260 31,250,700 270,836,535 8.6666 4.493 4.458 4.523 4.152 4.649 62,248,037 4.3509 -1.97%
2015-07-03 0 9.130 9.110 9.130 8.980 9.520 8,448,000 77,639,946 9.1903 4.584 4.574 4.584 4.508 4.779 16,827,508 4.6139 -3.89%
2015-07-02 0 9.500 9.520 9.530 9.340 9.630 7,672,356 73,025,881 9.5181 4.769 4.779 4.784 4.689 4.835 15,282,509 4.7784 -0.11%
2015-06-30 0 9.510 9.500 9.530 9.220 9.600 13,517,121 127,695,844 9.4470 4.774 4.769 4.784 4.629 4.820 26,924,653 4.7427 1.17%
2015-06-29 0 9.400 9.360 9.400 8.500 9.700 22,868,238 212,881,520 9.3090 4.719 4.699 4.719 4.267 4.870 45,551,074 4.6735 0.21%
2015-06-26 0 9.380 9.420 9.430 9.290 9.640 10,168,000 96,132,318 9.4544 4.709 4.729 4.734 4.664 4.840 20,253,564 4.7464 -2.29%
2015-06-25 0 9.600 9.600 9.620 9.500 9.750 5,481,842 52,805,280 9.6328 4.820 4.820 4.830 4.769 4.895 10,919,240 4.8360 -1.03%
2015-06-24 0 9.700 9.680 9.720 9.600 9.860 7,507,100 72,890,206 9.7095 4.870 4.860 4.880 4.820 4.950 14,953,337 4.8745 -0.21%
2015-06-23 0 9.720 9.710 9.720 9.570 9.800 8,942,646 87,067,447 9.7362 4.880 4.875 4.880 4.804 4.920 17,812,790 4.8879 0.52%
2015-06-22 0 9.670 9.660 9.670 9.460 9.690 3,674,481 35,228,960 9.5875 4.855 4.850 4.855 4.749 4.865 7,319,171 4.8132 1.04%
2015-06-19 0 9.570 9.580 9.600 9.420 9.830 21,767,378 210,617,337 9.6758 4.804 4.809 4.820 4.729 4.935 43,358,279 4.8576 -1.34%
2015-06-18 0 9.700 9.680 9.710 9.400 9.740 11,194,200 108,133,251 9.6598 4.870 4.860 4.875 4.719 4.890 22,297,644 4.8495 1.15%
2015-06-17 0 9.590 9.560 9.570 9.230 9.630 11,258,409 106,989,272 9.5031 4.815 4.799 4.804 4.634 4.835 22,425,541 4.7709 4.35%
2015-06-16 0 9.190 9.190 9.220 9.150 9.310 8,131,200 74,858,954 9.2064 4.614 4.614 4.629 4.594 4.674 16,196,477 4.6219 -1.39%
2015-06-15 0 9.320 9.320 9.360 9.250 9.440 5,337,400 49,633,214 9.2991 4.679 4.679 4.699 4.644 4.739 10,631,527 4.6685 -1.48%
2015-06-12 0 9.460 9.450 9.480 9.110 9.530 9,409,022 88,280,447 9.3825 4.749 4.744 4.759 4.574 4.784 18,741,761 4.7104 3.73%
2015-06-11 0 9.120 9.120 9.140 9.000 9.340 6,522,903 59,610,183 9.1386 4.579 4.579 4.589 4.518 4.689 12,992,922 4.5879 0.00%
2015-06-10 0 9.120 9.110 9.140 9.110 9.470 7,310,700 67,854,535 9.2815 4.579 4.574 4.589 4.574 4.754 14,562,129 4.6597 -2.04%
2015-06-09 0 9.310 9.320 9.330 9.260 9.700 7,283,600 68,258,116 9.3715 4.674 4.679 4.684 4.649 4.870 14,508,149 4.7048 -2.72%
2015-06-08 0 9.570 9.560 9.590 9.370 9.680 6,511,800 62,429,240 9.5871 4.804 4.799 4.815 4.704 4.860 12,970,806 4.8131 1.48%
2015-06-05 0 9.430 9.400 9.440 9.360 9.700 8,356,670 79,103,948 9.4660 4.734 4.719 4.739 4.699 4.870 16,645,589 4.7522 -2.38%
2015-06-04 0 9.660 9.650 9.660 9.420 9.840 6,217,102 60,051,106 9.6590 4.850 4.845 4.850 4.729 4.940 12,383,799 4.8492 -0.92%
2015-06-03 0 9.750 9.730 9.780 9.740 9.990 8,586,619 84,684,976 9.8624 4.895 4.885 4.910 4.890 5.015 17,103,623 4.9513 -1.02%
2015-06-02 0 9.850 9.860 9.870 9.700 10.18 31,670,390 312,929,552 9.8808 4.945 4.950 4.955 4.870 5.111 63,084,015 4.9605 5.35%
2015-06-01 0 9.350 9.350 9.370 9.010 9.390 9,150,923 84,611,358 9.2462 4.694 4.694 4.704 4.523 4.714 18,227,656 4.6419 2.97%
2015-05-29 0 9.080 9.050 9.080 9.030 9.500 18,554,231 170,121,438 9.1689 4.558 4.543 4.558 4.533 4.769 36,958,035 4.6031 -4.22%
2015-05-28 0 9.480 9.480 9.490 9.340 9.850 16,447,881 156,016,591 9.4855 4.759 4.759 4.764 4.689 4.945 32,762,412 4.7621 -2.77%
2015-05-27 0 9.750 9.700 9.760 9.600 9.960 9,629,428 93,976,568 9.7593 4.895 4.870 4.900 4.820 5.000 19,180,786 4.8995 -1.91%
2015-05-26 0 9.940 9.950 9.960 9.660 10.08 16,631,200 164,054,750 9.8643 4.990 4.995 5.000 4.850 5.061 33,127,564 4.9522 4.08%
2015-05-22 0 9.550 9.540 9.550 9.400 9.590 4,574,638 43,525,896 9.5146 4.794 4.789 4.794 4.719 4.815 9,112,187 4.7767 0.84%
2015-05-21 0 9.470 9.450 9.470 9.380 9.640 8,532,518 80,764,058 9.4654 4.754 4.744 4.754 4.709 4.840 16,995,859 4.7520 -1.25%
2015-05-20 0 9.590 9.580 9.610 9.550 9.720 6,375,095 61,258,187 9.6090 4.815 4.809 4.825 4.794 4.880 12,698,504 4.8240 -0.42%
2015-05-19 0 9.630 9.610 9.630 9.500 9.750 9,017,240 86,922,878 9.6396 4.835 4.825 4.835 4.769 4.895 17,961,373 4.8394 -0.10%
2015-05-18 0 9.640 9.630 9.640 9.600 9.800 8,654,000 83,493,334 9.6479 4.840 4.835 4.840 4.820 4.920 17,237,838 4.8436 -1.13%
2015-05-15 0 9.750 9.740 9.750 9.600 9.870 7,796,000 75,804,870 9.7236 4.895 4.890 4.895 4.820 4.955 15,528,795 4.8816 0.00%
2015-05-14 0 9.750 9.730 9.740 9.600 9.810 10,509,534 102,498,593 9.7529 4.895 4.885 4.890 4.820 4.925 20,933,863 4.8963 0.21%
2015-05-13 0 9.730 9.700 9.760 9.540 9.780 15,791,477 153,274,093 9.7061 4.885 4.870 4.900 4.789 4.910 31,454,926 4.8728 0.62%
2015-05-12 0 9.670 9.660 9.700 9.570 9.980 14,350,000 138,688,622 9.6647 4.855 4.850 4.870 4.804 5.010 28,583,658 4.8520 -2.81%
2015-05-11 0 9.950 9.950 9.960 9.940 10.24 18,039,002 181,693,519 10.072 4.995 4.995 5.000 4.990 5.141 35,931,754 5.0566 1.02%
2015-05-08 0 9.850 9.820 9.850 9.470 9.880 17,556,399 170,239,917 9.6967 4.945 4.930 4.945 4.754 4.960 34,970,461 4.8681 4.23%
2015-05-07 0 9.450 9.440 9.460 9.340 9.630 25,898,000 245,042,792 9.4618 4.744 4.739 4.749 4.689 4.835 51,586,034 4.7502 -2.17%
2015-05-06 0 9.660 9.660 9.670 9.560 9.860 24,521,629 237,687,571 9.6930 4.850 4.850 4.855 4.799 4.950 48,844,451 4.8662 -2.13%
2015-05-05 0 9.870 9.870 9.880 9.630 10.70 33,512,778 333,510,560 9.9517 4.955 4.955 4.960 4.835 5.372 66,753,854 4.9961 -5.46%
2015-05-04 0 10.44 10.48 10.50 10.20 10.90 55,245,890 583,972,140 10.570 5.241 5.261 5.271 5.121 5.472 110,043,878 5.3067 5.24%
2015-04-30 0 9.920 9.910 9.920 9.230 9.940 40,814,060 398,732,025 9.7695 4.980 4.975 4.980 4.634 4.990 81,297,223 4.9046 6.67%
2015-04-29 0 9.300 9.290 9.310 9.190 9.350 5,849,567 54,226,755 9.2702 4.669 4.664 4.674 4.614 4.694 11,651,709 4.6540 -0.32%
2015-04-28 0 9.330 9.320 9.360 9.270 9.500 9,927,448 92,863,287 9.3542 4.684 4.679 4.699 4.654 4.769 19,774,410 4.6961 -0.96%
2015-04-27 0 9.420 9.420 9.430 9.080 9.430 12,468,830 116,597,154 9.3511 4.729 4.729 4.734 4.558 4.734 24,836,570 4.6946 3.74%
2015-04-24 0 9.080 9.070 9.100 8.880 9.260 11,028,226 99,414,287 9.0145 4.558 4.553 4.569 4.458 4.649 21,967,042 4.5256 0.00%
2015-04-23 0 9.080 9.070 9.150 9.050 9.400 14,940,529 138,379,443 9.2620 4.558 4.553 4.594 4.543 4.719 29,759,929 4.6499 -0.98%
2015-04-22 0 9.170 9.150 9.160 8.880 9.290 28,585,771 262,516,517 9.1835 4.604 4.594 4.599 4.458 4.664 56,939,785 4.6104 3.73%
2015-04-21 0 8.840 8.820 8.840 8.720 9.000 22,239,140 197,082,579 8.8620 4.438 4.428 4.438 4.378 4.518 44,297,978 4.4490 1.38%
2015-04-20 0 8.720 8.710 8.730 8.690 9.450 28,910,626 258,561,362 8.9435 4.378 4.373 4.383 4.363 4.744 57,586,861 4.4899 -5.63%
2015-04-17 0 9.240 9.240 9.260 9.200 9.580 19,522,726 183,058,954 9.3767 4.639 4.639 4.649 4.619 4.809 38,887,173 4.7074 -1.39%
2015-04-16 0 9.370 9.360 9.380 9.300 9.440 16,985,280 159,363,414 9.3824 4.704 4.699 4.709 4.669 4.739 33,832,853 4.7103 1.08%
2015-04-15 0 9.270 9.250 9.270 9.210 9.630 17,995,125 169,814,611 9.4367 4.654 4.644 4.654 4.624 4.835 35,844,356 4.7376 -1.59%
2015-04-14 0 9.420 9.420 9.430 9.340 9.950 33,250,344 322,976,173 9.7135 4.729 4.729 4.734 4.689 4.995 66,231,113 4.8765 -3.48%
2015-04-13 0 9.760 9.730 9.750 8.750 9.900 58,070,770 548,186,113 9.4400 4.900 4.885 4.895 4.393 4.970 115,670,736 4.7392 11.16%
2015-04-10 0 8.780 8.760 8.770 8.640 8.880 21,193,400 185,578,907 8.7564 4.408 4.398 4.403 4.338 4.458 42,214,976 4.3960 1.62%
2015-04-09 0 8.640 8.630 8.650 8.370 9.070 29,357,776 254,005,310 8.6521 4.338 4.333 4.343 4.202 4.553 58,477,536 4.3436 3.60%
2015-04-08 0 8.340 8.320 8.350 8.190 8.370 23,714,069 196,691,844 8.2943 4.187 4.177 4.192 4.112 4.202 47,235,878 4.1640 2.58%
2015-04-02 0 8.130 8.130 8.140 8.060 8.250 10,755,825 87,687,195 8.1525 4.082 4.082 4.087 4.046 4.142 21,424,448 4.0929 0.87%
2015-04-01 0 8.060 8.060 8.100 7.820 8.130 10,973,544 88,310,923 8.0476 4.046 4.046 4.066 3.926 4.082 21,858,121 4.0402 1.38%
2015-03-31 0 7.950 7.950 7.960 7.840 8.680 43,445,338 354,623,108 8.1625 3.991 3.991 3.996 3.936 4.358 86,538,446 4.0979 -0.75%
2015-03-30 0 8.010 8.000 8.010 7.750 8.170 27,324,190 218,542,869 7.9981 4.021 4.016 4.021 3.891 4.102 54,426,851 4.0154 2.43%
2015-03-27 0 7.820 7.810 7.840 7.460 7.860 16,848,938 130,874,534 7.7675 3.926 3.921 3.936 3.745 3.946 33,561,275 3.8996 4.13%
2015-03-26 0 7.510 7.500 7.510 7.450 7.630 8,144,288 61,196,749 7.5141 3.770 3.765 3.770 3.740 3.831 16,222,547 3.7723 -1.05%
2015-03-25 0 7.590 7.580 7.620 7.510 7.720 13,689,592 103,733,978 7.5776 3.810 3.805 3.826 3.770 3.876 27,268,197 3.8042 -1.30%
2015-03-24 0 7.690 7.690 7.700 7.660 7.800 7,084,000 54,474,932 7.6899 3.861 3.861 3.866 3.846 3.916 14,110,567 3.8606 -0.90%
2015-03-23 0 7.760 7.740 7.760 7.610 7.790 11,106,733 85,691,430 7.7153 3.896 3.886 3.896 3.820 3.911 22,123,419 3.8733 0.39%
2015-03-20 0 7.730 7.690 7.710 7.570 7.740 17,777,684 136,477,556 7.6769 3.881 3.861 3.871 3.800 3.886 35,411,237 3.8541 1.58%
2015-03-19 0 7.610 7.630 7.660 7.450 7.700 28,897,973 219,108,304 7.5821 3.820 3.831 3.846 3.740 3.866 57,561,658 3.8065 0.00%
2015-03-18 0 7.610 7.600 7.610 7.600 8.000 37,948,673 291,908,904 7.6922 3.820 3.815 3.820 3.815 4.016 75,589,680 3.8618 -5.58%
2015-03-17 0 8.060 8.050 8.060 7.860 8.900 30,285,125 246,979,855 8.1552 4.046 4.041 4.046 3.946 4.468 60,324,716 4.0942 -7.57%
2015-03-16 0 8.720 8.700 8.710 8.650 8.860 2,636,748 23,093,802 8.7584 4.378 4.368 4.373 4.343 4.448 5,252,119 4.3970 -1.25%
2015-03-13 0 8.830 8.820 8.830 8.650 8.880 5,367,650 47,279,641 8.8083 4.433 4.428 4.433 4.343 4.458 10,691,782 4.4221 2.44%
2015-03-12 0 8.620 8.620 8.660 8.560 8.780 2,622,324 22,759,140 8.6790 4.328 4.328 4.348 4.297 4.408 5,223,388 4.3572 -0.12%
2015-03-11 0 8.630 8.630 8.640 8.520 8.700 3,768,111 32,508,803 8.6273 4.333 4.333 4.338 4.277 4.368 7,505,672 4.3312 0.23%
2015-03-10 0 8.610 8.600 8.610 8.600 8.700 6,792,326 58,483,155 8.6102 4.323 4.318 4.323 4.318 4.368 13,529,584 4.3226 -1.26%
2015-03-09 0 8.720 8.710 8.720 8.580 8.750 3,581,138 30,970,761 8.6483 4.378 4.373 4.378 4.307 4.393 7,133,242 4.3418 0.00%
2015-03-06 0 8.720 8.720 8.730 8.710 8.830 2,411,710 21,107,908 8.7523 4.378 4.378 4.383 4.373 4.433 4,803,867 4.3939 -0.23%
2015-03-05 0 8.740 8.730 8.760 8.710 8.880 5,525,904 48,401,078 8.7589 4.388 4.383 4.398 4.373 4.458 11,007,007 4.3973 -1.35%
2015-03-04 0 8.860 8.830 8.860 8.830 9.010 5,174,864 46,072,366 8.9031 4.448 4.433 4.448 4.433 4.523 10,307,773 4.4697 -1.01%
2015-03-03 0 8.950 8.920 8.950 8.890 9.170 5,365,552 48,295,132 9.0010 4.493 4.478 4.493 4.463 4.604 10,687,603 4.5188 -1.43%
2015-03-02 0 9.080 9.080 9.090 9.060 9.450 8,892,395 81,479,509 9.1628 4.558 4.558 4.563 4.548 4.744 17,712,696 4.6001 0.67%
2015-02-27 0 9.020 9.040 9.050 8.970 9.140 8,546,179 77,242,503 9.0383 4.528 4.538 4.543 4.503 4.589 17,023,071 4.5375 -0.99%
2015-02-26 0 9.110 9.140 9.150 8.910 9.150 7,916,800 71,497,886 9.0312 4.574 4.589 4.594 4.473 4.594 15,769,415 4.5340 2.59%
2015-02-25 0 8.880 8.870 8.920 8.780 9.020 7,683,952 68,401,946 8.9019 4.458 4.453 4.478 4.408 4.528 15,305,607 4.4691 0.91%
2015-02-24 0 8.800 8.800 8.810 8.710 8.850 8,466,639 74,427,383 8.7907 4.418 4.418 4.423 4.373 4.443 16,864,635 4.4132 -0.11%
2015-02-23 0 8.810 8.800 8.820 8.700 8.860 2,960,832 25,983,134 8.7756 4.423 4.418 4.428 4.368 4.448 5,897,659 4.4057 0.23%
2015-02-18 0 8.790 8.780 8.790 8.750 8.960 3,517,844 31,032,678 8.8215 4.413 4.408 4.413 4.393 4.498 7,007,167 4.4287 -0.57%
2015-02-17 0 8.840 8.830 8.850 8.800 8.910 1,840,800 16,330,744 8.8715 4.438 4.433 4.443 4.418 4.473 3,666,676 4.4538 0.11%
2015-02-16 0 8.830 8.830 8.840 8.710 8.890 3,244,200 28,543,564 8.7983 4.433 4.433 4.438 4.373 4.463 6,462,098 4.4171 -0.11%
2015-02-13 0 8.840 8.820 8.850 8.680 8.920 5,659,200 50,069,722 8.8475 4.438 4.428 4.443 4.358 4.478 11,272,518 4.4418 1.61%
2015-02-12 0 8.700 8.680 8.720 8.630 8.780 4,242,800 36,811,218 8.6762 4.368 4.358 4.378 4.333 4.408 8,451,202 4.3557 -0.91%
2015-02-11 0 8.780 8.720 8.750 8.620 8.810 3,661,450 31,914,088 8.7162 4.408 4.378 4.393 4.328 4.423 7,293,215 4.3759 -0.11%
2015-02-10 0 8.790 8.760 8.800 8.610 8.820 5,979,600 52,486,280 8.7776 4.413 4.398 4.418 4.323 4.428 11,910,721 4.4066 1.97%
2015-02-09 0 8.620 8.610 8.620 8.600 8.820 4,589,400 39,858,768 8.6850 4.328 4.323 4.328 4.318 4.428 9,141,592 4.3602 -1.60%
2015-02-06 0 8.760 8.730 8.760 8.700 8.960 5,761,270 50,399,612 8.7480 4.398 4.383 4.398 4.368 4.498 11,475,831 4.3918 -1.79%
2015-02-05 0 8.920 8.900 8.950 8.870 9.250 13,968,000 125,678,170 8.9976 4.478 4.468 4.493 4.453 4.644 27,822,756 4.5171 1.83%
2015-02-04 0 8.760 8.730 8.760 8.710 8.830 4,673,985 40,905,768 8.7518 4.398 4.383 4.398 4.373 4.433 9,310,076 4.3937 -0.45%
2015-02-03 0 8.800 8.760 8.800 8.660 8.840 5,478,600 47,802,488 8.7253 4.418 4.398 4.418 4.348 4.438 10,912,783 4.3804 0.92%
2015-02-02 0 8.720 8.720 8.770 8.560 8.810 8,482,590 73,911,838 8.7134 4.378 4.378 4.403 4.297 4.423 16,896,408 4.3744 -1.02%
2015-01-30 0 8.810 8.870 8.900 8.790 8.960 9,662,542 85,473,246 8.8458 4.423 4.453 4.468 4.413 4.498 19,246,746 4.4409 -0.68%
2015-01-29 0 8.870 8.870 8.900 8.730 9.060 6,562,082 57,892,261 8.8222 4.453 4.453 4.468 4.383 4.548 13,070,962 4.4291 -1.22%
2015-01-28 0 8.980 8.980 8.990 8.940 9.090 6,017,171 54,159,799 9.0009 4.508 4.508 4.513 4.488 4.563 11,985,558 4.5188 -0.44%
2015-01-27 0 9.020 9.010 9.030 9.010 9.190 5,510,999 50,032,851 9.0787 4.528 4.523 4.533 4.523 4.614 10,977,318 4.5578 -0.66%
2015-01-26 0 9.080 9.040 9.070 9.000 9.270 9,819,453 89,350,345 9.0993 4.558 4.538 4.553 4.518 4.654 19,559,296 4.5682 -1.52%
2015-01-23 0 9.220 9.210 9.230 9.110 9.330 6,388,993 59,088,345 9.2485 4.629 4.624 4.634 4.574 4.684 12,726,188 4.6431 1.32%
2015-01-22 0 9.100 9.120 9.140 9.070 9.320 9,735,470 89,722,222 9.2160 4.569 4.579 4.589 4.553 4.679 19,392,010 4.6268 -0.55%
2015-01-21 0 9.150 9.160 9.180 9.050 9.230 5,912,291 54,222,846 9.1712 4.594 4.599 4.609 4.543 4.634 11,776,649 4.6043 1.55%
2015-01-20 0 9.010 9.000 9.010 8.860 9.070 4,046,398 36,431,404 9.0034 4.523 4.518 4.523 4.448 4.553 8,059,990 4.5200 1.24%
2015-01-19 0 8.900 8.900 8.910 8.820 9.160 12,557,557 112,377,033 8.9490 4.468 4.468 4.473 4.428 4.599 25,013,305 4.4927 -3.05%
2015-01-16 0 9.180 9.180 9.190 9.010 9.480 19,155,212 175,297,691 9.1514 4.609 4.609 4.614 4.523 4.759 38,155,125 4.5943 -3.06%
2015-01-15 0 9.470 9.470 9.480 9.360 9.660 13,355,373 126,240,349 9.4524 4.754 4.754 4.759 4.699 4.850 26,602,468 4.7454 -1.97%
2015-01-14 0 9.660 9.610 9.670 9.590 9.850 7,050,342 68,388,659 9.7000 4.850 4.825 4.855 4.815 4.945 14,043,524 4.8698 -0.31%
2015-01-13 0 9.690 9.650 9.730 9.600 9.800 7,677,606 74,295,938 9.6770 4.865 4.845 4.885 4.820 4.920 15,292,966 4.8582 1.15%
2015-01-12 0 9.580 9.560 9.570 9.530 9.830 7,877,190 75,793,221 9.6219 4.809 4.799 4.804 4.784 4.935 15,690,516 4.8305 -0.83%
2015-01-09 0 9.660 9.660 9.670 9.550 9.880 10,504,174 102,112,860 9.7212 4.850 4.850 4.855 4.794 4.960 20,923,186 4.8804 1.26%
2015-01-08 0 9.540 9.520 9.550 9.500 9.960 15,227,750 145,833,022 9.5768 4.789 4.779 4.794 4.769 5.000 30,332,042 4.8079 -1.75%
2015-01-07 0 9.710 9.700 9.730 9.690 10.50 20,323,213 201,668,951 9.9231 4.875 4.870 4.885 4.865 5.271 40,481,657 4.9817 -4.80%
2015-01-06 0 10.20 10.20 10.22 9.980 10.38 18,092,071 182,803,494 10.104 5.121 5.121 5.131 5.010 5.211 36,037,462 5.0726 -0.78%
2015-01-05 0 10.28 10.28 10.30 10.06 10.56 27,113,795 281,813,295 10.394 5.161 5.161 5.171 5.050 5.301 54,007,767 5.2180 2.19%
2015-01-02 0 10.06 10.06 10.08 9.460 10.08 39,725,518 396,263,392 9.9750 5.050 5.050 5.061 4.749 5.061 79,128,964 5.0078 6.01%
2014-12-31 0 9.490 9.500 9.520 9.380 9.550 2,225,777 21,090,143 9.4754 4.764 4.769 4.779 4.709 4.794 4,433,509 4.7570 0.11%
2014-12-30 0 9.480 9.480 9.500 9.200 9.620 9,696,200 92,081,153 9.4966 4.759 4.759 4.769 4.619 4.830 19,313,789 4.7676 0.96%
2014-12-29 0 9.390 9.330 9.390 9.080 9.390 5,740,011 53,356,793 9.2956 4.714 4.684 4.714 4.558 4.714 11,433,485 4.6667 3.19%
2014-12-24 0 9.100 9.080 9.120 9.060 9.220 2,058,549 18,792,381 9.1289 4.569 4.558 4.579 4.548 4.629 4,100,408 4.5831 0.78%
2014-12-23 0 9.030 9.010 9.060 9.010 9.280 3,737,767 34,052,015 9.1103 4.533 4.523 4.548 4.523 4.659 7,445,230 4.5737 -1.53%
2014-12-22 0 9.170 9.170 9.180 9.150 9.380 3,847,355 35,519,248 9.2321 4.604 4.604 4.609 4.594 4.709 7,663,518 4.6348 -0.33%
2014-12-19 0 9.200 9.190 9.200 9.150 9.390 5,082,346 46,775,846 9.2036 4.619 4.614 4.619 4.594 4.714 10,123,487 4.6205 -0.54%
2014-12-18 0 9.250 9.240 9.250 9.130 9.350 4,658,101 43,208,155 9.2759 4.644 4.639 4.644 4.584 4.694 9,278,437 4.6568 1.31%
2014-12-17 0 9.130 9.100 9.180 9.040 9.240 4,276,136 39,060,066 9.1344 4.584 4.569 4.609 4.538 4.639 8,517,604 4.5858 -0.33%
2014-12-16 0 9.160 9.160 9.170 9.100 9.390 5,402,087 50,008,934 9.2573 4.599 4.599 4.604 4.569 4.714 10,760,377 4.6475 -0.65%
2014-12-15 0 9.220 9.210 9.240 9.050 9.240 3,049,979 27,886,591 9.1432 4.629 4.624 4.639 4.543 4.639 6,075,231 4.5902 -0.32%
2014-12-12 0 9.250 9.300 9.310 9.240 9.470 3,922,740 36,561,202 9.3203 4.644 4.669 4.674 4.639 4.754 7,813,677 4.6791 0.43%
2014-12-11 0 9.210 9.210 9.220 9.120 9.400 10,401,762 96,054,524 9.2344 4.624 4.624 4.629 4.579 4.719 20,719,193 4.6360 -2.33%
2014-12-10 0 9.430 9.420 9.430 9.390 9.570 11,015,800 104,252,156 9.4639 4.734 4.729 4.734 4.714 4.804 21,942,290 4.7512 -2.28%
2014-12-09 0 9.650 9.620 9.680 9.530 9.960 14,448,200 141,138,392 9.7686 4.845 4.830 4.860 4.784 5.000 28,779,262 4.9042 -0.31%
2014-12-08 0 9.680 9.670 9.700 9.520 9.830 8,553,609 82,911,598 9.6932 4.860 4.855 4.870 4.779 4.935 17,037,870 4.8663 1.26%
2014-12-05 0 9.560 9.540 9.630 9.350 9.840 12,436,137 119,447,128 9.6048 4.799 4.789 4.835 4.694 4.940 24,771,449 4.8220 -0.52%
2014-12-04 0 9.610 9.610 9.650 9.590 9.970 11,658,710 113,594,387 9.7433 4.825 4.825 4.845 4.815 5.005 23,222,898 4.8915 -0.41%
2014-12-03 0 9.650 9.640 9.670 9.630 10.00 24,776,116 243,179,929 9.8151 4.845 4.840 4.855 4.835 5.020 49,351,362 4.9275 -0.21%
2014-12-02 0 9.670 9.650 9.690 9.580 9.730 14,357,852 138,852,841 9.6709 4.855 4.845 4.865 4.809 4.885 28,599,299 4.8551 2.22%
2014-12-01 0 9.460 9.450 9.480 9.430 9.720 20,587,200 197,053,008 9.5716 4.749 4.744 4.759 4.734 4.880 41,007,491 4.8053 -1.25%
2014-11-28 0 9.580 9.540 9.570 9.200 9.650 18,269,586 173,880,771 9.5175 4.809 4.789 4.804 4.619 4.845 36,391,053 4.7781 3.34%
2014-11-27 0 9.270 9.270 9.280 9.170 9.620 16,360,462 153,275,836 9.3687 4.654 4.654 4.659 4.604 4.830 32,588,283 4.7034 -0.32%
2014-11-26 0 9.300 9.280 9.300 9.110 9.360 12,942,485 120,213,154 9.2883 4.669 4.659 4.669 4.574 4.699 25,780,040 4.6630 2.99%
2014-11-25 0 9.030 9.010 9.030 8.980 9.270 17,118,046 155,719,414 9.0968 4.533 4.523 4.533 4.508 4.654 34,097,309 4.5669 -1.53%
2014-11-24 0 9.170 9.160 9.170 8.850 9.240 54,982,348 500,549,388 9.1038 4.604 4.599 4.604 4.443 4.639 109,518,931 4.5704 11.69%
2014-11-21 0 8.210 8.200 8.210 8.080 8.320 8,767,510 71,895,231 8.2002 4.122 4.117 4.122 4.056 4.177 17,463,938 4.1168 1.61%
2014-11-20 0 8.080 8.060 8.090 8.060 8.450 11,035,712 90,081,944 8.1628 4.056 4.046 4.061 4.046 4.242 21,981,953 4.0980 -3.35%
2014-11-19 0 8.360 8.330 8.360 8.330 8.510 5,215,172 43,758,285 8.3906 4.197 4.182 4.197 4.182 4.272 10,388,062 4.2124 -1.76%
2014-11-18 0 8.510 8.500 8.510 8.470 8.580 7,154,237 60,839,624 8.5040 4.272 4.267 4.272 4.252 4.307 14,250,472 4.2693 0.00%
2014-11-17 0 8.510 8.510 8.520 8.430 8.650 3,528,300 30,049,433 8.5167 4.272 4.272 4.277 4.232 4.343 7,027,995 4.2757 -0.23%
2014-11-14 0 8.530 8.510 8.550 8.440 8.570 3,224,000 27,387,014 8.4947 4.282 4.272 4.292 4.237 4.302 6,421,862 4.2647 1.31%
2014-11-13 0 8.420 8.410 8.460 8.320 8.600 6,945,649 58,768,129 8.4611 4.227 4.222 4.247 4.177 4.318 13,834,987 4.2478 -1.06%
2014-11-12 0 8.510 8.510 8.520 8.480 8.670 4,924,587 42,147,454 8.5586 4.272 4.272 4.277 4.257 4.353 9,809,248 4.2967 0.35%
2014-11-11 0 8.480 8.470 8.500 8.460 8.600 4,962,464 42,144,971 8.4928 4.257 4.252 4.267 4.247 4.318 9,884,695 4.2637 -0.82%
2014-11-10 0 8.550 8.550 8.570 8.510 8.680 4,472,400 38,383,558 8.5823 4.292 4.292 4.302 4.272 4.358 8,908,540 4.3086 0.47%
2014-11-07 0 8.510 8.500 8.530 8.440 8.600 5,605,800 47,603,248 8.4918 4.272 4.267 4.282 4.237 4.318 11,166,151 4.2632 -0.35%
2014-11-06 0 8.540 8.530 8.540 8.470 8.740 5,626,420 47,921,532 8.5172 4.287 4.282 4.287 4.252 4.388 11,207,224 4.2760 -1.16%
2014-11-05 0 8.640 8.620 8.640 8.620 8.940 11,552,900 100,165,393 8.6702 4.338 4.328 4.338 4.328 4.488 23,012,136 4.3527 -3.46%
2014-11-04 0 8.950 8.980 8.990 8.720 9.060 23,733,154 212,634,998 8.9594 4.493 4.508 4.513 4.378 4.548 47,273,893 4.4979 1.70%
2014-11-03 0 8.800 8.780 8.810 8.500 8.960 29,566,000 261,358,744 8.8398 4.418 4.408 4.423 4.267 4.498 58,892,296 4.4379 4.14%
2014-10-31 0 8.450 8.450 8.500 8.200 8.510 8,166,400 68,646,452 8.4060 4.242 4.242 4.267 4.117 4.272 16,266,592 4.2201 1.68%
2014-10-30 0 8.310 8.290 8.320 8.210 8.330 7,034,000 58,296,666 8.2878 4.172 4.162 4.177 4.122 4.182 14,010,972 4.1608 0.12%
2014-10-29 0 8.300 8.270 8.290 8.200 8.400 8,425,400 69,964,014 8.3039 4.167 4.152 4.162 4.117 4.217 16,782,492 4.1689 1.10%
2014-10-28 0 8.210 8.170 8.210 8.030 8.220 5,732,600 46,512,148 8.1136 4.122 4.102 4.122 4.031 4.127 11,418,723 4.0733 2.63%
2014-10-27 0 8.000 8.000 8.010 7.970 8.110 6,108,621 48,973,744 8.0172 4.016 4.016 4.021 4.001 4.072 12,167,717 4.0249 -0.99%
2014-10-24 0 8.080 8.060 8.070 7.930 8.170 3,959,192 32,021,370 8.0879 4.056 4.046 4.051 3.981 4.102 7,886,285 4.0604 -0.62%
2014-10-23 0 8.130 8.100 8.120 8.100 8.320 4,787,980 39,034,935 8.1527 4.082 4.066 4.077 4.066 4.177 9,537,142 4.0929 0.74%
2014-10-22 0 8.070 8.060 8.070 8.030 8.160 3,660,792 29,531,941 8.0671 4.051 4.046 4.051 4.031 4.097 7,291,904 4.0500 0.25%
2014-10-21 0 8.050 8.050 8.090 8.030 8.180 2,459,491 19,887,798 8.0861 4.041 4.041 4.061 4.031 4.107 4,899,042 4.0595 -0.37%
2014-10-20 0 8.080 8.070 8.080 8.000 8.120 5,013,900 40,428,758 8.0633 4.056 4.051 4.056 4.016 4.077 9,987,150 4.0481 1.89%
2014-10-17 0 7.930 7.930 7.940 7.920 8.160 5,429,200 43,459,880 8.0048 3.981 3.981 3.986 3.976 4.097 10,814,383 4.0187 -1.12%
2014-10-16 0 8.020 8.000 8.010 7.930 8.160 7,168,400 57,865,394 8.0723 4.026 4.016 4.021 3.981 4.097 14,278,683 4.0526 0.00%
2014-10-15 0 8.020 8.010 8.030 7.880 8.070 4,327,271 34,600,102 7.9958 4.026 4.021 4.031 3.956 4.051 8,619,459 4.0142 0.75%
2014-10-14 0 7.960 7.950 7.960 7.750 8.100 7,960,000 63,492,622 7.9765 3.996 3.991 3.996 3.891 4.066 15,855,465 4.0045 2.05%
2014-10-13 0 7.800 7.790 7.800 7.650 7.980 34,238,265 265,811,758 7.7636 3.916 3.911 3.916 3.841 4.006 68,198,946 3.8976 -4.41%
2014-10-10 0 8.160 8.150 8.160 8.050 8.210 11,676,800 95,052,460 8.1403 4.097 4.092 4.097 4.041 4.122 23,258,931 4.0867 -0.73%
2014-10-09 0 8.220 8.200 8.210 8.100 8.330 10,094,230 82,934,893 8.2161 4.127 4.117 4.122 4.066 4.182 20,106,622 4.1248 0.12%
2014-10-08 0 8.210 8.200 8.210 8.200 8.380 13,845,400 114,232,776 8.2506 4.122 4.117 4.122 4.117 4.207 27,578,549 4.1421 -2.03%
2014-10-07 0 8.380 8.370 8.380 8.230 8.620 14,474,160 120,848,414 8.3493 4.207 4.202 4.207 4.132 4.328 28,830,972 4.1916 -1.87%
2014-10-06 0 8.540 8.520 8.530 8.520 8.810 19,720,792 170,992,968 8.6707 4.287 4.277 4.282 4.277 4.423 39,281,699 4.3530 0.71%
2014-10-03 0 8.480 8.490 8.500 7.860 8.540 31,819,093 266,621,933 8.3793 4.257 4.262 4.267 3.946 4.287 63,380,215 4.2067 8.03%
2014-09-30 0 7.850 7.820 7.850 7.720 7.900 13,045,427 101,569,408 7.7858 3.941 3.926 3.941 3.876 3.966 25,985,089 3.9088 -0.63%
2014-09-29 0 7.900 7.880 7.900 7.790 8.090 17,326,400 136,064,558 7.8530 3.966 3.956 3.966 3.911 4.061 34,512,328 3.9425 -2.47%
2014-09-26 0 8.100 8.090 8.100 8.030 8.170 6,508,460 52,757,642 8.1060 4.066 4.061 4.066 4.031 4.102 12,964,153 4.0695 -0.25%
2014-09-25 0 8.120 8.100 8.130 8.070 8.320 7,484,978 61,222,108 8.1793 4.077 4.066 4.082 4.051 4.177 14,909,272 4.1063 -1.10%
2014-09-24 0 8.210 8.210 8.240 8.210 8.380 12,303,723 101,602,194 8.2578 4.122 4.122 4.137 4.122 4.207 24,507,695 4.1457 -2.03%
2014-09-23 0 8.380 8.380 8.390 8.080 8.440 18,163,086 151,165,505 8.3227 4.207 4.207 4.212 4.056 4.237 36,178,916 4.1783 2.57%
2014-09-22 0 8.170 8.180 8.190 8.110 8.500 22,900,800 188,413,936 8.2274 4.102 4.107 4.112 4.072 4.267 45,615,934 4.1304 -4.44%
2014-09-19 0 8.550 8.540 8.550 8.460 8.730 11,665,000 99,816,538 8.5569 4.292 4.287 4.292 4.247 4.383 23,235,427 4.2959 -1.04%
2014-09-18 0 8.640 8.630 8.640 8.540 8.880 18,243,200 157,959,346 8.6585 4.338 4.333 4.338 4.287 4.458 36,338,495 4.3469 -2.70%
2014-09-17 0 8.880 8.860 8.870 8.800 9.090 16,526,584 147,329,978 8.9147 4.458 4.448 4.453 4.418 4.563 32,919,180 4.4755 -1.00%
2014-09-16 0 8.970 8.960 8.970 8.910 9.100 12,332,594 110,603,949 8.9684 4.503 4.498 4.503 4.473 4.569 24,565,202 4.5025 -0.99%
2014-09-15 0 9.060 9.050 9.060 9.030 9.200 10,645,298 96,482,401 9.0634 4.548 4.543 4.548 4.533 4.619 21,204,290 4.5501 -1.41%
2014-09-12 0 9.190 9.140 9.220 9.120 9.310 11,511,642 106,047,368 9.2122 4.614 4.589 4.629 4.579 4.674 22,929,954 4.6248 -1.29%
2014-09-11 0 9.310 9.310 9.320 9.250 9.350 8,789,653 81,757,283 9.3015 4.674 4.674 4.679 4.644 4.694 17,508,045 4.6697 0.98%
2014-09-10 0 9.220 9.220 9.230 9.080 9.400 19,133,800 175,975,508 9.1971 4.629 4.629 4.634 4.558 4.719 38,112,474 4.6173 -2.74%
2014-09-08 0 9.480 9.470 9.480 9.310 9.620 8,640,058 81,547,457 9.4383 4.759 4.754 4.759 4.674 4.830 17,210,067 4.7384 -1.04%
2014-09-05 0 9.580 9.560 9.590 9.510 9.710 10,659,060 102,080,179 9.5768 4.809 4.799 4.815 4.774 4.875 21,231,702 4.8079 -1.44%
2014-09-04 0 9.720 9.700 9.710 9.700 9.890 24,873,921 243,401,038 9.7854 4.880 4.870 4.875 4.870 4.965 49,546,179 4.9126 1.57%
2014-09-03 0 9.570 9.570 9.580 9.340 9.590 17,231,654 163,265,806 9.4748 4.804 4.804 4.809 4.689 4.815 34,323,604 4.7567 2.03%
2014-09-02 0 9.380 9.380 9.390 9.270 9.450 6,669,008 62,511,103 9.3734 4.709 4.709 4.714 4.654 4.744 13,283,948 4.7058 1.08%
2014-09-01 0 9.280 9.280 9.290 9.280 9.450 10,780,400 100,759,556 9.3466 4.659 4.659 4.664 4.659 4.744 21,473,399 4.6923 -0.64%
2014-08-29 0 9.340 9.340 9.350 9.310 9.510 25,956,000 243,791,464 9.3925 4.689 4.689 4.694 4.674 4.774 51,701,564 4.7154 -1.37%
2014-08-28 0 9.470 9.470 9.480 9.460 9.700 18,402,420 175,630,716 9.5439 4.754 4.754 4.759 4.749 4.870 36,655,644 4.7914 -2.17%
2014-08-27 0 9.680 9.670 9.690 9.580 9.900 40,256,757 388,533,317 9.6514 4.860 4.855 4.865 4.809 4.970 80,187,135 4.8453 -3.59%
2014-08-26 0 10.04 10.00 10.02 9.990 10.92 22,562,600 228,663,954 10.135 5.040 5.020 5.030 5.015 5.482 44,942,275 5.0879 -7.21%
2014-08-25 0 10.82 10.80 10.82 10.70 10.88 2,709,000 29,293,360 10.813 5.432 5.422 5.432 5.372 5.462 5,396,037 5.4287 0.00%
2014-08-22 0 10.82 10.80 10.90 10.74 10.92 5,254,400 56,876,612 10.825 5.432 5.422 5.472 5.392 5.482 10,466,200 5.4343 0.56%
2014-08-21 0 10.76 10.70 10.78 10.68 10.98 5,656,135 60,818,088 10.753 5.402 5.372 5.412 5.362 5.512 11,266,413 5.3982 -0.92%
2014-08-20 0 10.86 10.78 10.84 10.74 10.90 4,275,157 46,194,723 10.805 5.452 5.412 5.442 5.392 5.472 8,515,653 5.4247 0.37%
2014-08-19 0 10.82 10.82 10.84 10.66 10.84 4,658,400 50,150,252 10.766 5.432 5.432 5.442 5.352 5.442 9,279,032 5.4047 0.56%
2014-08-18 0 10.76 10.74 10.76 10.72 10.92 6,364,100 68,448,848 10.755 5.402 5.392 5.402 5.382 5.482 12,676,604 5.3996 1.13%
2014-08-15 0 10.64 10.64 10.66 10.58 10.78 5,553,491 59,227,263 10.665 5.342 5.342 5.352 5.312 5.412 11,061,958 5.3541 -0.19%
2014-08-14 0 10.66 10.66 10.68 10.62 11.04 9,465,700 101,374,230 10.710 5.352 5.352 5.362 5.332 5.542 18,854,658 5.3766 -2.91%
2014-08-13 0 10.98 10.92 10.98 10.76 10.98 3,894,464 42,285,177 10.858 5.512 5.482 5.512 5.402 5.512 7,757,354 5.4510 0.92%
2014-08-12 0 10.88 10.84 10.88 10.74 10.94 5,120,387 55,357,648 10.811 5.462 5.442 5.462 5.392 5.492 10,199,261 5.4276 -0.91%
2014-08-11 0 10.98 10.96 10.98 10.66 11.10 6,239,032 68,386,464 10.961 5.512 5.502 5.512 5.352 5.573 12,427,482 5.5028 3.00%
2014-08-08 0 10.66 10.62 10.66 10.54 10.70 5,082,860 53,976,228 10.619 5.352 5.332 5.352 5.291 5.372 10,124,511 5.3312 -0.56%
2014-08-07 0 10.72 10.68 10.70 10.68 11.00 4,873,837 52,548,723 10.782 5.382 5.362 5.372 5.362 5.522 9,708,160 5.4128 -1.65%
2014-08-06 0 10.90 10.88 10.94 10.70 11.06 7,577,715 82,080,639 10.832 5.472 5.462 5.492 5.372 5.553 15,093,994 5.4380 -0.18%
2014-08-05 0 10.92 10.92 10.96 10.80 11.22 12,484,002 136,283,886 10.917 5.482 5.482 5.502 5.422 5.633 24,866,791 5.4806 -2.67%
2014-08-04 0 11.22 11.16 11.22 11.16 11.46 7,035,000 79,085,821 11.242 5.633 5.603 5.633 5.603 5.753 14,012,964 5.6438 -1.23%
2014-08-01 0 11.36 11.32 11.38 11.18 11.46 8,811,030 99,373,707 11.278 5.703 5.683 5.713 5.613 5.753 17,550,625 5.6621 -0.70%
2014-07-31 0 11.44 11.44 11.46 11.04 11.52 11,014,764 125,138,363 11.361 5.743 5.743 5.753 5.542 5.783 21,940,227 5.7036 3.44%
2014-07-30 0 11.06 11.02 11.06 10.88 11.28 5,912,500 65,633,005 11.101 5.553 5.532 5.553 5.462 5.663 11,777,065 5.5730 -0.72%
2014-07-29 0 11.14 11.12 11.14 11.12 11.46 8,247,400 92,919,900 11.267 5.593 5.583 5.593 5.583 5.753 16,427,935 5.6562 -1.76%
2014-07-28 0 11.34 11.32 11.34 11.20 11.46 9,746,000 110,502,273 11.338 5.693 5.683 5.693 5.623 5.753 19,412,985 5.6922 2.35%
2014-07-25 0 11.08 11.06 11.08 11.02 11.40 10,763,296 119,717,137 11.123 5.563 5.553 5.563 5.532 5.723 21,439,329 5.5840 -0.72%
2014-07-24 0 11.16 11.14 11.20 11.04 11.22 14,918,670 166,569,065 11.165 5.603 5.593 5.623 5.542 5.633 29,716,388 5.6053 0.72%
2014-07-23 0 11.08 11.06 11.08 10.80 11.18 11,086,950 122,515,346 11.050 5.563 5.553 5.563 5.422 5.613 22,084,013 5.5477 2.59%
2014-07-22 0 10.80 10.76 10.80 10.60 10.80 8,850,896 95,201,538 10.756 5.422 5.402 5.422 5.322 5.422 17,630,034 5.4000 2.47%
2014-07-21 0 10.54 10.50 10.58 10.42 10.64 2,148,200 22,684,508 10.560 5.291 5.271 5.312 5.231 5.342 4,278,984 5.3014 0.76%
2014-07-18 0 10.46 10.48 10.60 10.30 10.68 12,382,718 130,622,879 10.549 5.251 5.261 5.322 5.171 5.362 24,665,044 5.2959 -0.57%
2014-07-17 0 10.52 10.48 10.54 10.48 10.70 7,696,200 81,419,244 10.579 5.281 5.261 5.291 5.261 5.372 15,330,004 5.3111 -0.38%
2014-07-16 0 10.56 10.56 10.58 10.54 10.68 4,616,237 48,817,932 10.575 5.301 5.301 5.312 5.291 5.362 9,195,048 5.3092 0.00%
2014-07-15 0 10.56 10.52 10.56 10.36 10.60 6,818,400 71,930,345 10.549 5.301 5.281 5.301 5.201 5.322 13,581,520 5.2962 1.15%
2014-07-14 0 10.44 10.42 10.46 10.30 10.48 7,309,200 76,145,180 10.418 5.241 5.231 5.251 5.171 5.261 14,559,141 5.2301 2.76%
2014-07-11 0 10.16 10.14 10.20 10.12 10.40 3,203,715 32,672,984 10.198 5.101 5.091 5.121 5.081 5.221 6,381,456 5.1200 -0.97%
2014-07-10 0 10.26 10.18 10.26 10.18 10.40 5,003,028 51,474,786 10.289 5.151 5.111 5.151 5.111 5.221 9,965,494 5.1653 0.59%
2014-07-09 0 10.20 10.16 10.18 10.08 10.40 4,926,960 50,180,648 10.185 5.121 5.101 5.111 5.061 5.221 9,813,975 5.1132 -2.11%
2014-07-08 0 10.42 10.40 10.42 10.38 10.68 7,905,896 82,543,196 10.441 5.231 5.221 5.231 5.211 5.362 15,747,696 5.2416 -2.25%
2014-07-07 0 10.66 10.66 10.68 10.50 10.72 9,067,656 96,622,484 10.656 5.352 5.352 5.362 5.271 5.382 18,061,797 5.3495 1.52%
2014-07-04 0 10.50 10.50 10.52 10.20 10.56 11,772,855 122,803,695 10.431 5.271 5.271 5.281 5.121 5.301 23,450,262 5.2368 2.74%
2014-07-03 0 10.22 10.20 10.24 9.940 10.38 11,056,096 112,774,552 10.200 5.131 5.121 5.141 4.990 5.211 22,022,556 5.1209 3.97%
2014-07-02 0 9.830 9.820 9.850 9.570 9.860 5,369,994 52,346,365 9.7479 4.935 4.930 4.945 4.804 4.950 10,696,451 4.8938 2.72%
2014-06-30 0 9.570 9.550 9.570 9.420 9.710 4,301,800 41,290,314 9.5984 4.804 4.794 4.804 4.729 4.875 8,568,723 4.8187 1.38%
2014-06-27 0 9.440 9.410 9.450 9.380 9.540 2,137,355 20,183,198 9.4431 4.739 4.724 4.744 4.709 4.789 4,257,382 4.7408 -0.21%
2014-06-26 0 9.460 9.450 9.460 9.400 9.520 4,283,027 40,414,200 9.4359 4.749 4.744 4.749 4.719 4.779 8,531,330 4.7372 0.64%
2014-06-25 0 9.400 9.370 9.380 9.370 9.540 2,799,705 26,355,598 9.4137 4.719 4.704 4.709 4.704 4.789 5,576,712 4.7260 -0.11%
2014-06-24 0 9.410 9.400 9.410 9.350 9.650 3,623,163 34,209,049 9.4418 4.724 4.719 4.724 4.694 4.845 7,216,951 4.7401 0.32%
2014-06-23 0 9.380 9.370 9.400 9.220 9.600 10,935,891 103,440,468 9.4588 4.709 4.704 4.719 4.629 4.820 21,783,120 4.7487 0.43%
2014-06-20 0 9.340 9.330 9.340 9.330 9.690 6,931,277 65,525,847 9.4536 4.689 4.684 4.689 4.684 4.865 13,806,359 4.7461 -1.58%
2014-06-19 0 9.490 9.480 9.490 9.460 9.750 8,342,500 79,580,995 9.5392 4.764 4.759 4.764 4.749 4.895 16,617,364 4.7890 -2.16%
2014-06-18 0 9.700 9.700 9.710 9.630 9.910 6,776,381 65,595,225 9.6800 4.870 4.870 4.875 4.835 4.975 13,497,823 4.8597 -1.12%
2014-06-17 0 9.810 9.820 9.830 9.730 9.870 4,904,400 48,035,398 9.7943 4.925 4.930 4.935 4.885 4.955 9,769,038 4.9171 0.00%
2014-06-16 0 9.810 9.810 9.850 9.800 9.970 5,016,000 49,489,367 9.8663 4.925 4.925 4.945 4.920 5.005 9,991,333 4.9532 -1.41%
2014-06-13 0 9.950 9.930 9.940 9.810 10.00 5,400,956 53,622,711 9.9284 4.995 4.985 4.990 4.925 5.020 10,758,124 4.9844 0.30%
2014-06-12 0 9.920 9.910 9.930 9.870 9.980 4,318,000 42,789,538 9.9096 4.980 4.975 4.985 4.955 5.010 8,600,992 4.9750 -0.30%
2014-06-11 0 9.950 9.950 9.960 9.920 10.00 3,626,865 36,097,596 9.9528 4.995 4.995 5.000 4.980 5.020 7,224,325 4.9967 -0.20%
2014-06-10 0 9.970 9.950 9.970 9.920 10.14 6,299,600 62,708,370 9.9543 5.005 4.995 5.005 4.980 5.091 12,548,126 4.9974 -0.20%
2014-06-09 0 9.990 9.980 9.990 9.960 10.20 5,482,816 54,988,932 10.029 5.015 5.010 5.015 5.000 5.121 10,921,180 5.0351 -0.50%
2014-06-06 0 10.04 10.04 10.12 10.00 10.30 4,298,455 43,530,509 10.127 5.040 5.040 5.081 5.020 5.171 8,562,061 5.0841 -1.57%
2014-06-05 0 10.20 10.18 10.24 10.08 10.36 4,391,529 44,756,743 10.192 5.121 5.111 5.141 5.061 5.201 8,747,454 5.1165 -0.89%
2014-06-04 0 10.92 10.90 10.92 10.72 11.08 10,952,595 118,830,169 10.849 5.167 5.157 5.167 5.072 5.242 23,148,660 5.1333 0.00%
2014-06-03 0 10.92 10.88 10.90 10.70 11.22 9,761,002 106,475,413 10.908 5.167 5.148 5.157 5.063 5.309 20,630,190 5.1611 2.44%
2014-05-30 0 10.66 10.60 10.62 10.46 10.68 5,653,962 59,982,939 10.609 5.044 5.015 5.025 4.949 5.053 11,949,829 5.0196 1.72%
2014-05-29 0 10.48 10.48 10.50 10.44 10.66 3,993,048 42,164,940 10.560 4.959 4.959 4.968 4.940 5.044 8,439,435 4.9962 -0.38%
2014-05-28 0 10.52 10.50 10.54 10.48 10.58 7,244,556 76,399,423 10.546 4.977 4.968 4.987 4.959 5.006 15,311,601 4.9896 0.19%
2014-05-27 0 10.50 10.48 10.50 10.36 10.50 2,384,800 24,934,790 10.456 4.968 4.959 4.968 4.902 4.968 5,040,351 4.9470 -0.19%
2014-05-26 0 10.52 10.46 10.52 10.30 10.56 5,016,800 52,564,402 10.478 4.977 4.949 4.977 4.873 4.996 10,603,167 4.9574 1.54%
2014-05-23 0 10.36 10.34 10.38 10.12 10.62 10,205,600 106,133,038 10.399 4.902 4.892 4.911 4.788 5.025 21,569,862 4.9204 2.98%
2014-05-22 0 10.06 10.06 10.08 9.830 10.08 2,871,200 28,646,110 9.9771 4.760 4.760 4.769 4.651 4.769 6,068,373 4.7206 2.13%
2014-05-21 0 9.850 9.870 9.880 9.730 9.920 5,513,295 54,308,298 9.8504 4.660 4.670 4.675 4.604 4.694 11,652,525 4.6606 0.31%
2014-05-20 0 9.820 9.820 9.830 9.760 10.10 8,128,130 79,880,390 9.8276 4.646 4.646 4.651 4.618 4.779 17,179,062 4.6499 -1.60%
2014-05-19 0 9.980 9.970 9.980 9.940 10.14 4,033,249 40,354,490 10.005 4.722 4.717 4.722 4.703 4.798 8,524,401 4.7340 -1.58%
2014-05-16 0 10.14 10.12 10.14 10.02 10.30 6,193,600 62,560,668 10.101 4.798 4.788 4.798 4.741 4.873 13,090,372 4.7791 -1.17%
2014-05-15 0 10.26 10.22 10.26 10.06 10.32 6,182,012 62,977,855 10.187 4.854 4.836 4.854 4.760 4.883 13,065,880 4.8200 -0.97%
2014-05-14 0 10.36 10.34 10.40 9.990 10.42 12,800,400 131,995,404 10.312 4.902 4.892 4.921 4.727 4.930 27,054,054 4.8790 3.39%
2014-05-13 0 10.02 10.00 10.02 9.630 10.10 10,344,612 103,160,369 9.9724 4.741 4.731 4.741 4.556 4.779 21,863,668 4.7183 3.51%
2014-05-12 0 9.680 9.650 9.680 9.480 9.800 7,250,922 70,063,875 9.6628 4.580 4.566 4.580 4.485 4.637 15,325,055 4.5719 0.83%
2014-05-09 0 9.600 9.590 9.620 9.510 9.810 5,583,330 53,721,527 9.6218 4.542 4.537 4.552 4.500 4.642 11,800,546 4.5525 -1.03%
2014-05-08 0 9.700 9.700 9.720 9.620 9.980 9,839,684 96,002,998 9.7567 4.589 4.589 4.599 4.552 4.722 20,796,487 4.6163 0.83%
2014-05-07 0 9.620 9.630 9.650 9.550 9.880 8,787,100 84,769,051 9.6470 4.552 4.556 4.566 4.519 4.675 18,571,817 4.5644 -3.80%
2014-05-05 0 10.00 9.970 9.980 9.970 10.26 5,818,400 58,430,976 10.042 4.731 4.717 4.722 4.717 4.854 12,297,374 4.7515 -2.34%
2014-05-02 0 10.24 10.20 10.24 10.02 10.24 3,685,469 37,314,214 10.125 4.845 4.826 4.845 4.741 4.845 7,789,356 4.7904 1.19%
2014-04-30 0 10.12 10.08 10.12 10.04 10.38 10,193,448 103,825,699 10.186 4.788 4.769 4.788 4.750 4.911 21,544,178 4.8192 -0.20%
2014-04-29 0 10.14 10.12 10.14 9.980 10.22 7,873,574 79,359,583 10.079 4.798 4.788 4.798 4.722 4.836 16,641,050 4.7689 1.50%
2014-04-28 0 9.990 9.970 10.00 9.960 10.64 17,405,720 176,217,415 10.124 4.727 4.717 4.731 4.712 5.034 36,787,545 4.7901 -6.29%
2014-04-25 0 10.66 10.62 10.66 10.48 10.84 4,557,200 48,603,554 10.665 5.044 5.025 5.044 4.959 5.129 9,631,788 5.0462 -1.30%
2014-04-24 0 10.80 10.78 10.80 10.66 11.08 5,481,298 59,356,575 10.829 5.110 5.100 5.110 5.044 5.242 11,584,898 5.1236 1.50%
2014-04-23 0 10.64 10.64 10.66 10.58 10.94 5,194,400 55,474,059 10.680 5.034 5.034 5.044 5.006 5.176 10,978,530 5.0530 -2.92%
2014-04-22 0 10.96 10.90 10.96 10.82 10.96 1,530,527 16,657,488 10.883 5.186 5.157 5.186 5.119 5.186 3,234,818 5.1494 0.00%
2014-04-17 0 10.96 10.94 10.98 10.82 11.10 2,161,193 23,733,092 10.981 5.186 5.176 5.195 5.119 5.252 4,567,750 5.1958 0.37%
2014-04-16 0 10.92 10.94 10.96 10.82 11.04 2,743,600 29,989,517 10.931 5.167 5.176 5.186 5.119 5.223 5,798,686 5.1718 0.18%
2014-04-15 0 10.90 10.86 10.96 10.80 11.38 5,216,800 57,225,443 10.969 5.157 5.138 5.186 5.110 5.384 11,025,873 5.1901 -2.33%
2014-04-14 0 11.16 11.14 11.18 11.10 11.50 2,320,300 25,974,221 11.194 5.280 5.271 5.290 5.252 5.441 4,904,028 5.2965 -0.71%
2014-04-11 0 11.24 11.22 11.24 11.12 11.50 3,751,981 42,404,196 11.302 5.318 5.309 5.318 5.261 5.441 7,929,932 5.3474 -2.26%
2014-04-10 0 11.50 11.48 11.52 11.42 11.62 5,757,290 66,196,254 11.498 5.441 5.432 5.451 5.403 5.498 12,168,216 5.4401 -1.37%
2014-04-09 0 11.66 11.64 11.66 11.36 11.92 6,969,582 80,901,803 11.608 5.517 5.507 5.517 5.375 5.640 14,730,434 5.4922 0.52%
2014-04-08 0 11.60 11.58 11.60 11.22 11.66 5,576,800 63,960,299 11.469 5.488 5.479 5.488 5.309 5.517 11,786,745 5.4265 2.47%
2014-04-07 0 11.32 11.30 11.32 11.04 11.58 4,893,547 55,814,689 11.406 5.356 5.347 5.356 5.223 5.479 10,342,668 5.3965 1.80%
2014-04-04 0 11.12 11.12 11.14 11.08 11.40 6,465,724 72,429,109 11.202 5.261 5.261 5.271 5.242 5.394 13,665,514 5.3001 -3.14%
2014-04-03 0 11.48 11.42 11.50 11.38 11.72 10,976,200 126,497,139 11.525 5.432 5.403 5.441 5.384 5.545 23,198,549 5.4528 -0.52%
2014-04-02 0 11.54 11.52 11.60 11.00 11.60 13,386,954 152,940,461 11.425 5.460 5.451 5.488 5.205 5.488 28,293,755 5.4054 4.91%
2014-04-01 0 11.00 10.98 11.00 10.86 11.20 11,167,413 122,693,697 10.987 5.205 5.195 5.205 5.138 5.299 23,602,684 5.1983 -1.61%
2014-03-31 0 11.18 11.12 11.16 10.42 11.20 14,862,400 162,052,708 10.904 5.290 5.261 5.280 4.930 5.299 31,412,157 5.1589 7.29%
2014-03-28 0 10.42 10.42 10.48 10.20 10.58 5,889,200 61,267,331 10.403 4.930 4.930 4.959 4.826 5.006 12,447,012 4.9223 1.36%
2014-03-27 0 10.28 10.28 10.36 10.16 10.40 5,089,800 52,431,117 10.301 4.864 4.864 4.902 4.807 4.921 10,757,455 4.8739 -0.39%
2014-03-26 0 10.32 10.32 10.34 10.26 10.50 5,714,800 59,251,212 10.368 4.883 4.883 4.892 4.854 4.968 12,078,412 4.9055 0.98%
2014-03-25 0 10.22 10.22 10.32 10.20 10.48 5,779,800 59,649,005 10.320 4.836 4.836 4.883 4.826 4.959 12,215,792 4.8829 -1.73%
2014-03-24 0 10.40 10.38 10.40 10.14 10.60 8,887,587 92,504,462 10.408 4.921 4.911 4.921 4.798 5.015 18,784,199 4.9246 2.16%
2014-03-21 0 10.18 10.16 10.22 9.760 10.22 14,316,000 143,791,334 10.044 4.817 4.807 4.836 4.618 4.836 30,257,323 4.7523 4.52%
2014-03-20 0 9.740 9.730 9.740 9.600 10.32 9,446,000 93,367,917 9.8844 4.608 4.604 4.608 4.542 4.883 19,964,423 4.6767 0.31%
2014-03-19 0 9.710 9.700 9.710 9.620 9.750 3,804,400 36,946,770 9.7116 4.594 4.589 4.594 4.552 4.613 8,040,721 4.5950 0.31%
2014-03-18 0 9.680 9.670 9.680 9.580 9.840 7,274,054 70,707,719 9.7205 4.580 4.575 4.580 4.533 4.656 15,373,946 4.5992 1.68%
2014-03-17 0 9.520 9.510 9.520 9.500 9.730 4,155,000 39,730,878 9.5622 4.504 4.500 4.504 4.495 4.604 8,781,725 4.5243 -0.52%
2014-03-14 0 9.570 9.560 9.570 9.480 9.780 9,679,392 92,776,623 9.5850 4.528 4.523 4.528 4.485 4.627 20,457,704 4.5350 -1.95%
2014-03-13 0 9.760 9.770 9.830 9.740 10.10 6,137,618 60,620,366 9.8769 4.618 4.623 4.651 4.608 4.779 12,972,052 4.6732 -2.40%
2014-03-12 0 10.00 10.02 10.04 9.960 10.18 4,995,152 50,266,955 10.063 4.731 4.741 4.750 4.712 4.817 10,557,413 4.7613 0.00%
2014-03-11 0 10.00 10.02 10.04 9.980 10.24 4,388,280 44,121,073 10.054 4.731 4.741 4.750 4.722 4.845 9,274,770 4.7571 -0.99%
2014-03-10 0 10.10 10.06 10.14 9.970 10.18 5,716,126 57,542,464 10.067 4.779 4.760 4.798 4.717 4.817 12,081,215 4.7630 -1.37%
2014-03-07 0 10.24 10.24 10.30 10.20 10.72 5,148,374 53,631,257 10.417 4.845 4.845 4.873 4.826 5.072 10,881,253 4.9288 -2.10%
2014-03-06 0 10.46 10.46 10.48 9.930 10.54 16,982,242 173,128,975 10.195 4.949 4.949 4.959 4.698 4.987 35,892,511 4.8235 3.56%
2014-03-05 0 10.10 10.08 10.12 10.08 10.28 4,112,800 41,703,638 10.140 4.779 4.769 4.788 4.769 4.864 8,692,534 4.7976 -1.37%
2014-03-04 0 10.24 10.20 10.22 10.12 10.46 5,362,476 55,095,967 10.274 4.845 4.826 4.836 4.788 4.949 11,333,764 4.8612 0.00%
2014-03-03 0 10.24 10.22 10.24 10.22 10.56 4,308,400 44,228,998 10.266 4.845 4.836 4.845 4.836 4.996 9,105,941 4.8572 -2.66%
2014-02-28 0 10.52 10.46 10.56 10.36 10.58 4,691,825 49,143,951 10.474 4.977 4.949 4.996 4.902 5.006 9,916,322 4.9559 0.96%
2014-02-27 0 10.42 10.40 10.46 10.34 10.60 4,237,277 44,195,447 10.430 4.930 4.921 4.949 4.892 5.015 8,955,620 4.9349 -1.88%
2014-02-26 0 10.62 10.60 10.62 10.00 10.68 7,225,200 75,150,912 10.401 5.025 5.015 5.025 4.731 5.053 15,270,691 4.9213 3.71%
2014-02-25 0 10.24 10.22 10.24 10.18 10.46 9,699,992 99,704,234 10.279 4.845 4.836 4.845 4.817 4.949 20,501,243 4.8633 -1.73%
2014-02-24 0 10.42 10.40 10.42 10.20 11.00 18,812,200 193,697,706 10.296 4.930 4.921 4.930 4.826 5.205 39,760,186 4.8716 -4.23%
2014-02-21 0 10.88 10.88 10.90 10.86 11.14 3,318,964 36,385,311 10.963 5.148 5.148 5.157 5.138 5.271 7,014,736 5.1870 -0.37%
2014-02-20 0 10.92 10.90 10.92 10.84 11.28 3,535,600 38,655,093 10.933 5.167 5.157 5.167 5.129 5.337 7,472,604 5.1729 -1.44%
2014-02-19 0 11.08 11.02 11.08 10.80 11.20 5,802,200 64,099,072 11.047 5.242 5.214 5.242 5.110 5.299 12,263,135 5.2270 1.84%
2014-02-18 0 10.88 10.88 10.90 10.86 11.06 1,949,443 21,306,561 10.930 5.148 5.148 5.157 5.138 5.233 4,120,210 5.1712 -1.81%
2014-02-17 0 11.08 11.04 11.10 10.96 11.16 4,857,300 53,664,983 11.048 5.242 5.223 5.252 5.186 5.280 10,266,059 5.2274 0.91%
2014-02-14 0 10.98 10.96 10.98 10.86 11.08 6,566,080 72,213,456 10.998 5.195 5.186 5.195 5.138 5.242 13,877,620 5.2036 2.62%
2014-02-13 0 10.70 10.66 10.68 10.64 11.18 6,918,200 74,792,563 10.811 5.063 5.044 5.053 5.034 5.290 14,621,837 5.1151 -3.78%
2014-02-12 0 11.12 11.10 11.14 11.00 11.28 10,386,083 115,964,507 11.165 5.261 5.252 5.271 5.205 5.337 21,951,318 5.2828 2.96%
2014-02-11 0 10.80 10.76 10.82 10.38 10.88 6,956,000 74,862,024 10.762 5.110 5.091 5.119 4.911 5.148 14,701,728 5.0921 4.25%
2014-02-10 0 10.36 10.34 10.36 10.18 10.42 4,331,975 44,919,580 10.369 4.902 4.892 4.902 4.817 4.930 9,155,768 4.9062 1.17%
2014-02-07 0 10.24 10.22 10.24 10.14 10.38 1,871,834 19,196,287 10.255 4.845 4.836 4.845 4.798 4.911 3,956,181 4.8522 0.99%
2014-02-06 0 10.14 10.14 10.16 9.930 10.30 4,078,268 41,226,153 10.109 4.798 4.798 4.807 4.698 4.873 8,619,550 4.7829 2.22%
2014-02-05 0 9.920 9.920 9.930 9.910 10.22 6,436,784 64,664,588 10.046 4.694 4.694 4.698 4.689 4.836 13,604,349 4.7532 -1.20%
2014-02-04 0 10.04 10.04 10.06 9.980 10.16 6,819,826 68,677,180 10.070 4.750 4.750 4.760 4.722 4.807 14,413,920 4.7646 -2.52%
2014-01-30 0 10.30 10.28 10.30 10.20 10.46 3,870,800 39,866,288 10.299 4.873 4.864 4.873 4.826 4.949 8,181,059 4.8730 0.59%
2014-01-29 0 10.24 10.22 10.24 10.20 10.50 7,917,869 81,297,888 10.268 4.845 4.836 4.845 4.826 4.968 16,734,669 4.8581 0.39%
2014-01-28 0 10.20 10.20 10.22 10.00 10.38 7,013,685 71,627,070 10.212 4.826 4.826 4.836 4.731 4.911 14,823,647 4.8319 -0.58%
2014-01-27 0 10.26 10.26 10.28 10.00 10.30 9,268,490 94,095,692 10.152 4.854 4.854 4.864 4.731 4.873 19,589,250 4.8034 -0.97%
2014-01-24 0 10.36 10.34 10.36 10.28 10.54 10,044,200 104,155,604 10.370 4.902 4.892 4.902 4.864 4.987 21,228,738 4.9063 -2.26%
2014-01-23 0 10.60 10.58 10.60 10.54 10.92 7,320,518 78,086,935 10.667 5.015 5.006 5.015 4.987 5.167 15,472,149 5.0469 -2.93%
2014-01-22 0 10.92 10.92 10.96 10.54 11.04 10,151,280 110,754,718 10.910 5.167 5.167 5.186 4.987 5.223 21,455,055 5.1622 2.63%
2014-01-21 0 10.64 10.64 10.66 10.40 10.72 4,702,560 49,911,380 10.614 5.034 5.034 5.044 4.921 5.072 9,939,011 5.0218 3.30%
2014-01-20 0 10.30 10.28 10.30 10.20 10.54 13,022,852 133,886,691 10.281 4.873 4.864 4.873 4.826 4.987 27,524,214 4.8643 -2.28%
2014-01-17 0 10.54 10.54 10.56 10.52 10.82 8,106,184 86,113,247 10.623 4.987 4.987 4.996 4.977 5.119 17,132,679 5.0263 -2.23%
2014-01-16 0 10.78 10.72 10.78 10.54 11.06 6,815,330 73,255,928 10.749 5.100 5.072 5.100 4.987 5.233 14,404,418 5.0857 -2.36%
2014-01-15 0 11.04 11.02 11.10 10.96 11.20 3,143,475 34,786,395 11.066 5.223 5.214 5.252 5.186 5.299 6,643,835 5.2359 -0.54%
2014-01-14 0 11.10 11.10 11.12 10.80 11.12 2,981,044 32,931,856 11.047 5.252 5.252 5.261 5.110 5.261 6,300,532 5.2268 -0.18%
2014-01-13 0 11.12 11.10 11.14 11.02 11.30 3,363,089 37,384,151 11.116 5.261 5.252 5.271 5.214 5.347 7,107,996 5.2595 -0.36%
2014-01-10 0 11.16 11.16 11.24 11.00 11.38 7,654,200 85,916,594 11.225 5.280 5.280 5.318 5.205 5.384 16,177,396 5.3109 -0.89%
2014-01-09 0 11.26 11.22 11.28 10.96 11.86 11,718,425 133,273,530 11.373 5.328 5.309 5.337 5.186 5.611 24,767,266 5.3810 2.55%
2014-01-08 0 10.98 10.94 10.96 10.50 11.08 7,588,361 82,448,454 10.865 5.195 5.176 5.186 4.968 5.242 16,038,243 5.1407 4.77%
2014-01-07 0 10.48 10.46 10.50 10.42 10.86 12,384,644 130,613,065 10.546 4.959 4.949 4.968 4.930 5.138 26,175,341 4.9899 -3.50%
2014-01-06 0 10.86 10.86 10.88 10.84 11.20 7,526,956 82,344,619 10.940 5.138 5.138 5.148 5.129 5.299 15,908,462 5.1762 -2.86%
2014-01-03 0 11.18 11.18 11.20 11.08 11.24 4,041,270 45,054,428 11.149 5.290 5.290 5.299 5.242 5.318 8,541,353 5.2749 -0.53%
2014-01-02 0 11.24 11.26 11.28 11.22 11.48 4,587,400 51,677,130 11.265 5.318 5.328 5.337 5.309 5.432 9,695,616 5.3299 -0.88%
2013-12-31 0 11.34 11.34 11.40 11.28 11.46 1,916,702 21,795,005 11.371 5.365 5.365 5.394 5.337 5.422 4,051,011 5.3801 0.35%
2013-12-30 0 11.30 11.32 11.36 11.20 11.48 2,335,805 26,407,752 11.306 5.347 5.356 5.375 5.299 5.432 4,936,799 5.3492 -0.70%
2013-12-27 0 11.38 11.38 11.40 11.18 11.56 5,288,200 60,169,087 11.378 5.384 5.384 5.394 5.290 5.470 11,176,780 5.3834 1.43%
2013-12-24 0 11.22 11.22 11.24 11.20 11.34 5,497,871 61,791,872 11.239 5.309 5.309 5.318 5.299 5.365 11,619,926 5.3178 -1.23%
2013-12-23 0 11.36 11.32 11.36 11.32 11.74 3,051,688 35,024,987 11.477 5.375 5.356 5.375 5.356 5.555 6,449,840 5.4304 -0.70%
2013-12-20 0 11.44 11.38 11.50 11.12 11.50 4,218,700 47,810,046 11.333 5.413 5.384 5.441 5.261 5.441 8,916,357 5.3621 0.35%
2013-12-19 0 11.40 11.34 11.44 11.28 11.76 3,915,400 44,930,632 11.475 5.394 5.365 5.413 5.337 5.564 8,275,323 5.4295 -1.55%
2013-12-18 0 11.58 11.56 11.64 11.50 11.64 6,413,116 74,465,397 11.611 5.479 5.470 5.507 5.441 5.507 13,554,326 5.4938 0.17%
2013-12-17 0 11.56 11.52 11.56 11.42 11.60 2,259,132 26,050,804 11.531 5.470 5.451 5.470 5.403 5.488 4,774,748 5.4560 1.23%
2013-12-16 0 11.42 11.40 11.48 11.32 11.68 3,979,000 45,602,424 11.461 5.403 5.394 5.432 5.356 5.526 8,409,744 5.4226 -1.21%
2013-12-13 0 11.56 11.50 11.58 11.50 11.70 3,010,200 34,848,388 11.577 5.470 5.441 5.479 5.441 5.536 6,362,154 5.4775 0.17%
2013-12-12 0 11.54 11.50 11.52 11.40 11.72 4,027,848 46,464,446 11.536 5.460 5.441 5.451 5.394 5.545 8,512,985 5.4581 -1.70%
2013-12-11 0 11.74 11.68 11.76 11.52 11.76 3,539,140 41,418,145 11.703 5.555 5.526 5.564 5.451 5.564 7,480,085 5.5371 1.21%
2013-12-10 0 11.60 11.56 11.60 11.54 11.78 5,667,616 65,881,865 11.624 5.488 5.470 5.488 5.460 5.574 11,978,688 5.4999 -1.02%
2013-12-09 0 11.72 11.68 11.70 11.58 12.02 9,578,702 112,010,538 11.694 5.545 5.526 5.536 5.479 5.687 20,244,893 5.5328 -2.50%
2013-12-06 0 12.02 11.98 12.04 11.90 12.10 4,456,103 53,499,228 12.006 5.687 5.668 5.697 5.630 5.725 9,418,116 5.6805 0.84%
2013-12-05 0 11.92 11.90 11.92 11.70 12.02 4,512,300 53,582,279 11.875 5.640 5.630 5.640 5.536 5.687 9,536,890 5.6184 0.68%
2013-12-04 0 11.84 11.82 11.84 11.82 12.14 7,275,997 87,234,044 11.989 5.602 5.593 5.602 5.593 5.744 15,378,052 5.6726 -2.15%
2013-12-03 0 12.10 12.08 12.12 12.00 12.24 8,331,411 100,982,095 12.121 5.725 5.716 5.734 5.678 5.791 17,608,703 5.7348 -1.14%
2013-12-02 0 12.24 12.20 12.24 12.04 12.60 9,145,600 111,784,947 12.223 5.791 5.772 5.791 5.697 5.962 19,329,518 5.7831 -1.77%
2013-11-29 0 12.46 12.46 12.50 12.26 12.50 4,079,400 50,573,636 12.397 5.895 5.895 5.914 5.801 5.914 8,621,942 5.8657 1.30%
2013-11-28 0 12.30 12.28 12.30 12.24 12.48 5,346,505 66,074,179 12.358 5.820 5.810 5.820 5.791 5.905 11,300,009 5.8473 0.65%
2013-11-27 0 12.22 12.24 12.26 12.18 12.54 6,387,348 78,407,517 12.275 5.782 5.791 5.801 5.763 5.933 13,499,864 5.8080 -0.97%
2013-11-26 0 12.34 12.32 12.40 12.32 12.66 4,534,009 56,302,297 12.418 5.839 5.829 5.867 5.829 5.990 9,582,773 5.8754 -1.12%
2013-11-25 0 12.48 12.40 12.48 12.38 12.68 4,975,045 62,123,567 12.487 5.905 5.867 5.905 5.857 5.999 10,514,917 5.9081 -1.42%
2013-11-22 0 12.66 12.62 12.64 12.62 12.92 2,562,684 32,726,897 12.771 5.990 5.971 5.981 5.971 6.113 5,416,315 6.0423 -1.09%
2013-11-21 0 12.80 12.78 12.80 12.64 13.00 1,902,800 24,335,404 12.789 6.056 6.047 6.056 5.981 6.151 4,021,629 6.0511 -1.69%
2013-11-20 0 13.02 12.96 13.02 12.88 13.10 2,359,430 30,595,726 12.967 6.160 6.132 6.160 6.094 6.198 4,986,731 6.1354 0.62%
2013-11-19 0 12.94 12.92 13.00 12.90 13.34 4,273,600 55,767,614 13.049 6.122 6.113 6.151 6.104 6.312 9,032,390 6.1742 -2.27%
2013-11-18 0 13.24 13.20 13.24 13.08 13.42 4,021,508 53,102,425 13.205 6.264 6.245 6.264 6.189 6.350 8,499,586 6.2476 1.69%
2013-11-15 0 13.02 13.00 13.04 12.70 13.08 2,705,500 35,075,724 12.965 6.160 6.151 6.170 6.009 6.189 5,718,161 6.1341 3.33%
2013-11-14 0 12.60 12.58 12.60 12.56 12.78 2,240,334 28,384,756 12.670 5.962 5.952 5.962 5.943 6.047 4,735,017 5.9946 0.32%
2013-11-13 0 12.56 12.54 12.60 12.50 12.70 2,368,175 29,819,485 12.592 5.943 5.933 5.962 5.914 6.009 5,005,214 5.9577 -1.41%
2013-11-12 0 12.74 12.72 12.76 12.62 12.90 1,844,800 23,467,452 12.721 6.028 6.018 6.037 5.971 6.104 3,899,044 6.0188 0.00%
2013-11-11 0 12.74 12.74 12.80 12.60 12.84 3,191,949 40,486,532 12.684 6.028 6.028 6.056 5.962 6.075 6,746,286 6.0013 -0.16%
2013-11-08 0 12.76 12.76 12.86 12.68 13.02 3,565,000 45,736,484 12.829 6.037 6.037 6.085 5.999 6.160 7,534,741 6.0701 -1.54%
2013-11-07 0 12.96 12.94 13.02 12.84 13.16 1,727,050 22,461,560 13.006 6.132 6.122 6.160 6.075 6.227 3,650,175 6.1536 0.31%
2013-11-06 0 12.92 12.90 12.98 12.82 13.20 2,716,843 35,392,088 13.027 6.113 6.104 6.141 6.066 6.245 5,742,134 6.1636 -1.07%
2013-11-05 0 13.06 13.06 13.08 13.02 13.18 1,766,857 23,099,518 13.074 6.179 6.179 6.189 6.160 6.236 3,734,309 6.1858 0.62%
2013-11-04 0 12.98 13.00 13.04 12.98 13.42 2,781,600 36,429,800 13.097 6.141 6.151 6.170 6.141 6.350 5,879,000 6.1966 -2.84%
2013-11-01 0 13.36 13.34 13.38 13.20 13.68 5,252,600 70,294,216 13.383 6.321 6.312 6.331 6.245 6.473 11,101,538 6.3319 -1.76%
2013-10-31 0 13.60 13.60 13.62 12.80 13.64 8,138,400 109,286,803 13.429 6.435 6.435 6.444 6.056 6.454 17,200,768 6.3536 3.82%
2013-10-30 0 13.10 13.02 13.10 12.76 13.10 3,623,053 46,980,863 12.967 6.198 6.160 6.198 6.037 6.198 7,657,438 6.1353 1.55%
2013-10-29 0 12.90 12.88 12.94 12.70 13.02 3,116,959 40,160,071 12.884 6.104 6.094 6.122 6.009 6.160 6,587,792 6.0961 0.31%
2013-10-28 0 12.86 12.76 12.88 12.48 12.88 5,696,400 72,793,224 12.779 6.085 6.037 6.094 5.905 6.094 12,039,523 6.0462 2.72%
2013-10-25 0 12.52 12.50 12.52 12.00 12.60 6,624,879 82,484,466 12.451 5.924 5.914 5.924 5.678 5.962 14,001,893 5.8910 0.64%
2013-10-24 0 12.44 12.42 12.44 12.40 12.86 5,553,145 69,558,764 12.526 5.886 5.876 5.886 5.867 6.085 11,736,749 5.9266 -2.05%
2013-10-23 0 12.70 12.68 12.70 12.62 13.40 6,629,249 85,863,777 12.952 6.009 5.999 6.009 5.971 6.340 14,011,130 6.1283 -4.37%
2013-10-22 0 13.28 13.24 13.26 13.20 13.54 3,354,000 44,688,594 13.324 6.283 6.264 6.274 6.245 6.406 7,088,786 6.3041 -1.78%
2013-10-21 0 13.52 13.50 13.54 13.38 13.66 2,669,200 36,124,532 13.534 6.397 6.387 6.406 6.331 6.463 5,641,439 6.4034 0.45%
2013-10-18 0 13.46 13.44 13.46 13.34 13.70 3,771,956 50,980,968 13.516 6.368 6.359 6.368 6.312 6.482 7,972,150 6.3949 -1.75%
2013-10-17 0 13.70 13.62 13.70 13.62 13.86 5,965,879 82,149,166 13.770 6.482 6.444 6.482 6.444 6.558 12,609,076 6.5151 0.15%
2013-10-16 0 13.68 13.66 13.68 13.38 13.70 5,898,652 79,802,265 13.529 6.473 6.463 6.473 6.331 6.482 12,466,989 6.4011 0.59%
2013-10-15 0 13.60 13.54 13.58 13.28 13.64 4,671,553 63,351,764 13.561 6.435 6.406 6.425 6.283 6.454 9,873,477 6.4164 1.49%
2013-10-11 0 13.40 13.38 13.40 13.38 13.56 4,930,875 66,449,923 13.476 6.340 6.331 6.340 6.331 6.416 10,421,562 6.3762 0.30%
2013-10-10 0 13.36 13.36 13.40 13.10 13.44 2,521,600 33,550,468 13.305 6.321 6.321 6.340 6.198 6.359 5,329,482 6.2953 -0.15%
2013-10-09 0 13.38 13.32 13.38 13.00 13.56 8,686,805 115,501,831 13.296 6.331 6.302 6.331 6.151 6.416 18,359,840 6.2910 -1.62%
2013-10-08 0 13.60 13.58 13.64 12.22 13.64 16,513,101 217,103,093 13.147 6.435 6.425 6.454 5.782 6.454 34,900,967 6.2205 9.15%
2013-10-07 0 12.46 12.44 12.46 12.38 12.52 2,375,480 29,566,201 12.446 5.895 5.886 5.895 5.857 5.924 5,020,653 5.8889 -0.48%
2013-10-04 0 12.52 12.48 12.54 12.12 12.54 3,591,634 44,507,413 12.392 5.924 5.905 5.933 5.734 5.933 7,591,033 5.8632 1.62%
2013-10-03 0 12.32 12.26 12.34 12.20 12.44 3,393,342 41,763,742 12.308 5.829 5.801 5.839 5.772 5.886 7,171,937 5.8232 0.98%
2013-10-02 0 12.20 12.18 12.20 11.94 12.30 4,019,420 48,920,148 12.171 5.772 5.763 5.772 5.649 5.820 8,495,173 5.7586 0.66%
2013-09-30 0 12.12 12.02 12.16 12.02 12.28 4,186,863 50,768,849 12.126 5.734 5.687 5.753 5.687 5.810 8,849,069 5.7372 -0.33%
2013-09-27 0 12.16 12.16 12.22 12.02 12.40 5,430,295 66,505,947 12.247 5.753 5.753 5.782 5.687 5.867 11,477,102 5.7947 1.00%
2013-09-26 0 12.04 11.96 12.06 11.96 12.30 7,921,200 95,789,756 12.093 5.697 5.659 5.706 5.659 5.820 16,741,709 5.7216 -2.75%
2013-09-25 0 12.38 12.36 12.38 12.30 12.56 3,847,400 47,765,308 12.415 5.857 5.848 5.857 5.820 5.943 8,131,603 5.8740 -1.59%
2013-09-24 0 12.58 12.50 12.60 12.48 12.80 3,574,672 44,908,750 12.563 5.952 5.914 5.962 5.905 6.056 7,555,183 5.9441 -1.72%
2013-09-23 0 12.80 12.70 12.80 12.30 12.86 2,238,100 28,481,106 12.726 6.056 6.009 6.056 5.820 6.085 4,730,296 6.0210 0.79%
2013-09-19 0 12.70 12.66 12.72 12.60 12.90 3,126,902 39,988,820 12.789 6.009 5.990 6.018 5.962 6.104 6,608,807 6.0508 0.63%
2013-09-18 0 12.62 12.56 12.66 12.42 12.80 2,220,734 27,871,891 12.551 5.971 5.943 5.990 5.876 6.056 4,693,592 5.9383 -1.41%
2013-09-17 0 12.80 12.70 12.80 12.42 12.82 2,652,936 33,639,036 12.680 6.056 6.009 6.056 5.876 6.066 5,607,065 5.9994 1.43%
2013-09-16 0 12.62 12.62 12.66 12.52 12.86 3,297,415 41,858,014 12.694 5.971 5.971 5.990 5.924 6.085 6,969,192 6.0062 0.48%
2013-09-13 0 12.56 12.52 12.56 12.38 12.70 3,275,433 41,109,980 12.551 5.943 5.924 5.943 5.857 6.009 6,922,732 5.9384 -1.10%
2013-09-12 0 12.70 12.64 12.70 12.62 13.04 3,836,612 49,332,006 12.858 6.009 5.981 6.009 5.971 6.170 8,108,802 6.0838 -1.24%
2013-09-11 0 12.86 12.84 12.86 12.78 13.06 6,556,757 84,423,715 12.876 6.085 6.075 6.085 6.047 6.179 13,857,915 6.0921 0.71%
2013-09-10 0 12.92 12.90 13.00 12.54 13.10 11,366,400 146,219,584 12.864 6.042 6.032 6.079 5.864 6.126 24,307,027 6.0155 4.70%
2013-09-09 0 12.34 12.34 12.44 12.34 12.62 6,258,641 77,788,644 12.429 5.770 5.770 5.817 5.770 5.901 13,384,093 5.8120 0.65%
2013-09-06 0 12.26 12.20 12.22 12.12 12.52 8,140,320 99,427,517 12.214 5.733 5.705 5.714 5.668 5.855 17,408,060 5.7116 -1.45%
2013-09-05 0 12.44 12.40 12.50 12.40 12.76 4,003,978 50,282,536 12.558 5.817 5.798 5.845 5.798 5.967 8,562,500 5.8724 -1.74%
2013-09-04 0 12.66 12.66 12.68 12.34 12.68 2,006,319 25,185,041 12.553 5.920 5.920 5.929 5.770 5.929 4,290,510 5.8699 0.80%
2013-09-03 0 12.56 12.54 12.56 12.50 12.72 3,230,642 40,777,655 12.622 5.873 5.864 5.873 5.845 5.948 6,908,722 5.9023 1.29%
2013-09-02 0 12.40 12.38 12.40 12.38 12.86 3,599,538 45,088,642 12.526 5.798 5.789 5.798 5.789 6.014 7,697,606 5.8575 -2.05%
2013-08-30 0 12.66 12.60 12.64 12.08 12.68 8,376,784 104,842,754 12.516 5.920 5.892 5.911 5.649 5.929 17,913,738 5.8526 5.32%
2013-08-29 0 12.02 12.04 12.06 11.72 12.14 2,426,470 29,191,268 12.030 5.621 5.630 5.639 5.480 5.677 5,189,002 5.6256 2.04%
2013-08-28 0 11.78 11.76 11.78 11.76 12.18 5,667,400 67,486,394 11.908 5.509 5.499 5.509 5.499 5.696 12,119,725 5.5683 -4.07%
2013-08-27 0 12.28 12.26 12.28 12.16 12.50 3,389,600 41,940,112 12.373 5.742 5.733 5.742 5.686 5.845 7,248,654 5.7859 0.33%
2013-08-26 0 12.24 12.24 12.26 12.14 12.40 3,799,007 46,590,913 12.264 5.724 5.724 5.733 5.677 5.798 8,124,170 5.7349 0.33%
2013-08-23 0 12.20 12.20 12.22 12.04 12.48 7,056,200 86,726,100 12.291 5.705 5.705 5.714 5.630 5.836 15,089,671 5.7474 0.83%
2013-08-22 0 12.10 12.10 12.12 11.86 12.40 20,671,035 249,145,515 12.053 5.658 5.658 5.668 5.546 5.798 44,204,972 5.6361 -3.35%
2013-08-21 0 12.52 12.50 12.54 12.50 12.80 2,997,281 37,869,773 12.635 5.855 5.845 5.864 5.845 5.986 6,409,680 5.9082 -0.63%
2013-08-20 0 12.60 12.56 12.60 12.40 13.08 7,386,900 93,125,062 12.607 5.892 5.873 5.892 5.798 6.116 15,796,873 5.8952 -2.63%
2013-08-19 0 12.94 12.94 12.96 12.74 13.20 3,623,825 46,822,336 12.921 6.051 6.051 6.060 5.957 6.173 7,749,543 6.0419 -0.46%
2013-08-16 0 13.00 12.98 13.00 12.62 13.26 7,029,572 90,483,956 12.872 6.079 6.070 6.079 5.901 6.201 15,032,727 6.0191 0.00%
2013-08-15 0 13.00 13.00 13.10 12.90 13.88 11,229,000 150,129,822 13.370 6.079 6.079 6.126 6.032 6.491 24,013,197 6.2520 -2.84%
2013-08-13 0 13.38 13.32 13.42 12.96 13.88 11,500,996 155,947,080 13.559 6.257 6.229 6.275 6.060 6.491 24,594,860 6.3406 2.14%
2013-08-12 0 13.10 13.10 13.14 12.70 13.16 6,398,400 83,586,045 13.064 6.126 6.126 6.144 5.939 6.154 13,682,967 6.1088 2.02%
2013-08-09 0 12.84 12.82 12.84 12.62 12.84 4,826,000 61,722,132 12.790 6.004 5.995 6.004 5.901 6.004 10,320,393 5.9806 2.07%
2013-08-08 0 12.58 12.54 12.58 12.36 12.84 4,650,000 58,332,928 12.545 5.883 5.864 5.883 5.780 6.004 9,944,017 5.8661 0.16%
2013-08-07 0 12.56 12.54 12.56 12.40 12.98 7,901,300 100,678,936 12.742 5.873 5.864 5.873 5.798 6.070 16,896,916 5.9584 1.29%
2013-08-06 0 12.40 12.36 12.38 12.22 12.62 2,802,392 34,849,330 12.436 5.798 5.780 5.789 5.714 5.901 5,992,910 5.8151 -1.90%
2013-08-05 0 12.64 12.66 12.70 12.40 12.86 4,998,410 63,317,923 12.668 5.911 5.920 5.939 5.798 6.014 10,689,091 5.9236 0.96%
2013-08-02 0 12.52 12.50 12.54 12.38 13.00 12,252,400 154,480,119 12.608 5.855 5.845 5.864 5.789 6.079 26,201,736 5.8958 2.79%
2013-08-01 0 12.18 12.20 12.22 11.96 12.38 6,216,000 75,371,499 12.125 5.696 5.705 5.714 5.593 5.789 13,292,905 5.6701 1.00%
2013-07-31 0 12.06 12.04 12.16 11.34 12.18 15,893,050 191,065,575 12.022 5.639 5.630 5.686 5.303 5.696 33,987,260 5.6217 6.73%
2013-07-30 0 11.30 11.28 11.30 11.00 11.34 2,595,690 29,282,846 11.281 5.284 5.275 5.284 5.144 5.303 5,550,879 5.2754 1.44%
2013-07-29 0 11.14 11.10 11.18 11.00 11.36 4,162,917 46,575,718 11.188 5.209 5.191 5.228 5.144 5.312 8,902,391 5.2318 -1.59%
2013-07-26 0 11.32 11.32 11.38 11.26 11.58 1,814,000 20,638,172 11.377 5.293 5.293 5.321 5.265 5.415 3,879,236 5.3202 -1.39%
2013-07-25 0 11.48 11.46 11.50 11.32 11.68 3,515,435 40,431,107 11.501 5.368 5.359 5.378 5.293 5.462 7,517,752 5.3781 0.70%
2013-07-24 0 11.40 11.36 11.46 11.30 11.56 3,425,650 39,126,247 11.422 5.331 5.312 5.359 5.284 5.406 7,325,747 5.3409 -0.87%
2013-07-23 0 11.50 11.42 11.48 11.10 11.52 5,579,868 63,433,605 11.368 5.378 5.340 5.368 5.191 5.387 11,932,538 5.3160 4.93%
2013-07-22 0 10.96 10.96 10.98 10.90 11.38 4,250,092 46,854,183 11.024 5.125 5.125 5.134 5.097 5.321 9,088,814 5.1551 -2.84%
2013-07-19 0 11.28 11.40 11.42 11.02 11.70 11,369,600 127,780,922 11.239 5.275 5.331 5.340 5.153 5.471 24,313,870 5.2555 -0.88%
2013-07-18 0 11.38 11.36 11.38 10.94 11.44 5,504,084 62,141,370 11.290 5.321 5.312 5.321 5.116 5.350 11,770,474 5.2794 4.02%
2013-07-17 0 10.94 10.94 11.00 10.82 11.20 6,127,550 67,642,614 11.039 5.116 5.116 5.144 5.060 5.237 13,103,755 5.1621 0.55%
2013-07-16 0 10.88 10.86 10.88 10.80 11.40 6,610,760 72,343,284 10.943 5.088 5.078 5.088 5.050 5.331 14,137,099 5.1173 -3.20%
2013-07-15 0 11.24 11.20 11.24 11.00 11.46 4,635,688 52,086,444 11.236 5.256 5.237 5.256 5.144 5.359 9,913,411 5.2541 0.90%
2013-07-12 0 11.14 11.12 11.16 11.02 11.62 12,216,776 138,310,976 11.321 5.209 5.200 5.219 5.153 5.434 26,125,554 5.2941 0.00%
2013-07-11 0 11.14 11.12 11.14 10.30 11.20 15,838,517 173,652,354 10.964 5.209 5.200 5.209 4.816 5.237 33,870,641 5.1269 9.65%
2013-07-10 0 10.16 10.16 10.22 9.890 10.26 7,114,900 71,903,380 10.106 4.751 4.751 4.779 4.625 4.798 15,215,201 4.7258 1.70%
2013-07-09 0 9.990 9.990 10.00 9.890 10.36 11,340,839 113,610,171 10.018 4.672 4.672 4.676 4.625 4.845 24,252,364 4.6845 -2.44%
2013-07-08 0 10.24 10.20 10.24 10.02 10.52 7,723,421 79,160,550 10.249 4.788 4.770 4.788 4.686 4.919 16,516,522 4.7928 -2.29%
2013-07-05 0 10.48 10.44 10.46 10.40 10.78 5,142,334 54,223,348 10.545 4.901 4.882 4.891 4.863 5.041 10,996,872 4.9308 0.58%
2013-07-04 0 10.42 10.40 10.46 10.22 10.50 9,143,600 95,139,579 10.405 4.873 4.863 4.891 4.779 4.910 19,553,573 4.8656 1.17%
2013-07-03 0 10.30 10.24 10.26 10.18 10.88 8,535,292 88,525,208 10.372 4.816 4.788 4.798 4.760 5.088 18,252,707 4.8500 -4.10%
2013-07-02 0 10.74 10.72 10.80 10.64 11.40 10,019,416 108,965,820 10.875 5.022 5.013 5.050 4.975 5.331 21,426,504 5.0856 -4.28%
2013-06-28 0 11.22 11.16 11.22 10.86 11.32 11,240,020 125,720,238 11.185 5.247 5.219 5.247 5.078 5.293 24,036,763 5.2303 3.89%
2013-06-27 0 10.80 10.78 10.80 10.58 11.16 7,077,344 77,069,766 10.890 5.050 5.041 5.050 4.947 5.219 15,134,888 5.0922 1.89%
2013-06-26 0 10.60 10.54 10.60 10.46 10.80 13,397,466 141,985,215 10.598 4.957 4.929 4.957 4.891 5.050 28,650,458 4.9558 2.51%
2013-06-25 0 10.34 10.30 10.32 10.02 10.98 21,734,004 225,613,064 10.381 4.835 4.816 4.826 4.686 5.134 46,478,130 4.8542 -1.52%
2013-06-24 0 10.50 10.50 10.52 10.48 11.50 16,465,790 176,947,285 10.746 4.910 4.910 4.919 4.901 5.378 35,212,063 5.0252 -9.17%
2013-06-21 0 11.56 11.52 11.58 11.24 11.70 14,285,234 163,619,983 11.454 5.406 5.387 5.415 5.256 5.471 30,548,948 5.3560 -2.36%
2013-06-20 0 11.84 11.84 11.88 11.82 12.24 10,088,300 121,303,422 12.024 5.537 5.537 5.555 5.527 5.724 21,573,812 5.6227 -5.58%
2013-06-19 0 12.54 12.50 12.54 12.50 12.78 6,978,429 88,155,644 12.633 5.864 5.845 5.864 5.845 5.976 14,923,358 5.9072 -2.79%
2013-06-18 0 12.90 12.88 12.90 12.40 12.94 5,196,167 65,709,346 12.646 6.032 6.023 6.032 5.798 6.051 11,111,994 5.9134 2.54%
2013-06-17 0 12.58 12.54 12.58 12.38 12.76 3,311,200 41,642,188 12.576 5.883 5.864 5.883 5.789 5.967 7,080,995 5.8808 -0.32%
2013-06-14 0 12.62 12.50 12.66 12.20 12.72 4,682,005 58,600,363 12.516 5.901 5.845 5.920 5.705 5.948 10,012,460 5.8527 4.82%
2013-06-13 0 12.04 12.06 12.10 11.84 12.28 8,470,555 102,040,106 12.046 5.630 5.639 5.658 5.537 5.742 18,114,267 5.6331 -0.99%
2013-06-11 0 12.16 12.12 12.16 12.10 12.80 9,398,345 116,149,501 12.359 5.686 5.668 5.686 5.658 5.986 20,098,344 5.7791 -4.55%
2013-06-10 0 12.74 12.70 12.72 12.50 12.92 5,860,000 74,617,172 12.733 5.957 5.939 5.948 5.845 6.042 12,531,600 5.9543 -0.78%
2013-06-07 0 12.84 12.82 12.88 12.66 12.98 4,032,610 51,713,902 12.824 6.004 5.995 6.023 5.920 6.070 8,623,729 5.9967 0.94%
2013-06-06 0 12.72 12.70 12.72 12.58 12.94 7,194,115 91,883,110 12.772 5.948 5.939 5.948 5.883 6.051 15,384,602 5.9724 -2.75%
2013-06-05 0 13.08 13.08 13.12 13.06 13.60 4,383,604 58,197,219 13.276 6.116 6.116 6.135 6.107 6.360 9,374,330 6.2081 -2.63%
2013-06-04 0 14.06 14.04 14.06 13.88 14.26 3,989,406 55,931,373 14.020 6.281 6.272 6.281 6.201 6.371 8,929,767 6.2635 -0.71%
2013-06-03 0 14.16 14.12 14.16 14.00 14.30 3,723,419 52,724,855 14.160 6.326 6.308 6.326 6.255 6.389 8,334,389 6.3262 -2.07%
2013-05-31 0 14.46 14.18 14.46 13.74 14.52 7,291,303 102,773,213 14.095 6.460 6.335 6.460 6.138 6.487 16,320,634 6.2971 3.43%
2013-05-30 0 13.98 14.00 14.06 13.88 14.60 6,402,160 90,515,924 14.138 6.246 6.255 6.281 6.201 6.523 14,330,403 6.3164 -2.24%
2013-05-29 0 14.30 14.30 14.36 14.20 14.40 4,363,476 62,392,473 14.299 6.389 6.389 6.415 6.344 6.433 9,767,074 6.3880 0.70%
2013-05-28 0 14.20 14.20 14.26 13.84 14.36 8,548,866 121,019,291 14.156 6.344 6.344 6.371 6.183 6.415 19,135,525 6.3243 2.60%
2013-05-27 0 13.84 13.86 13.88 13.70 14.04 4,794,134 66,611,106 13.894 6.183 6.192 6.201 6.121 6.272 10,731,046 6.2073 -0.86%
2013-05-24 0 13.96 13.92 13.96 13.82 14.22 4,244,746 59,274,171 13.964 6.237 6.219 6.237 6.174 6.353 9,501,312 6.2385 -0.71%
2013-05-23 0 14.06 14.04 14.08 14.02 14.40 4,869,261 68,945,693 14.159 6.281 6.272 6.290 6.263 6.433 10,899,208 6.3258 -1.26%
2013-05-22 0 14.24 14.20 14.22 14.16 14.60 3,365,400 48,168,487 14.313 6.362 6.344 6.353 6.326 6.523 7,533,010 6.3943 -1.25%
2013-05-21 0 14.42 14.42 14.50 14.32 14.78 3,707,482 53,770,794 14.503 6.442 6.442 6.478 6.398 6.603 8,298,716 6.4794 -0.83%
2013-05-20 0 14.54 14.54 14.58 14.02 15.00 6,525,814 95,428,170 14.623 6.496 6.496 6.514 6.263 6.701 14,607,186 6.5330 4.01%
2013-05-16 0 13.98 13.96 13.98 13.86 14.18 4,209,200 58,706,507 13.947 6.246 6.237 6.246 6.192 6.335 9,421,747 6.2310 -0.99%
2013-05-15 0 14.12 14.12 14.16 14.00 14.60 5,232,851 75,005,096 14.334 6.308 6.308 6.326 6.255 6.523 11,713,057 6.4035 -2.89%
2013-05-14 0 14.54 14.52 14.54 14.30 14.76 2,079,428 30,175,098 14.511 6.496 6.487 6.496 6.389 6.594 4,654,529 6.4830 0.28%
2013-05-13 0 14.50 14.48 14.56 14.36 14.68 3,159,584 45,837,728 14.508 6.478 6.469 6.505 6.415 6.558 7,072,318 6.4813 -1.09%
2013-05-10 0 14.66 14.66 14.78 14.38 14.78 3,169,600 46,058,408 14.531 6.549 6.549 6.603 6.424 6.603 7,094,738 6.4919 0.27%
2013-05-09 0 14.62 14.60 14.62 14.60 14.88 3,409,959 50,075,655 14.685 6.532 6.523 6.532 6.523 6.648 7,632,750 6.5606 -1.22%
2013-05-08 0 14.80 14.78 14.82 14.48 14.82 6,836,697 100,615,444 14.717 6.612 6.603 6.621 6.469 6.621 15,303,057 6.5749 2.21%
2013-05-07 0 14.48 14.46 14.48 14.34 14.60 4,087,940 58,892,149 14.406 6.469 6.460 6.469 6.406 6.523 9,150,322 6.4361 -0.69%
2013-05-06 0 14.58 14.58 14.60 14.30 14.60 5,099,950 73,836,069 14.478 6.514 6.514 6.523 6.389 6.523 11,415,575 6.4680 1.96%
2013-05-03 0 14.30 14.28 14.32 14.22 14.58 4,191,600 60,403,381 14.411 6.389 6.380 6.398 6.353 6.514 9,382,352 6.4380 0.99%
2013-05-02 0 14.16 14.12 14.20 13.82 14.30 9,217,705 130,298,911 14.136 6.326 6.308 6.344 6.174 6.389 20,632,634 6.3152 0.85%
2013-04-30 0 14.04 13.94 14.04 13.94 14.28 6,920,000 97,236,220 14.051 6.272 6.228 6.272 6.228 6.380 15,489,520 6.2775 1.45%
2013-04-29 0 13.84 13.82 13.84 13.76 14.16 5,459,600 75,996,252 13.920 6.183 6.174 6.183 6.147 6.326 12,220,605 6.2187 -0.43%
2013-04-26 0 13.90 13.86 13.90 13.72 14.40 5,514,400 77,025,600 13.968 6.210 6.192 6.210 6.129 6.433 12,343,268 6.2403 -1.56%
2013-04-25 0 14.12 14.04 14.12 14.02 14.40 3,894,400 55,094,672 14.147 6.308 6.272 6.308 6.263 6.433 8,717,108 6.3203 -1.12%
2013-04-24 0 14.28 14.26 14.30 14.02 14.46 8,810,445 125,388,778 14.232 6.380 6.371 6.389 6.263 6.460 19,721,036 6.3581 2.44%
2013-04-23 0 13.94 13.88 13.96 13.82 14.58 6,148,189 85,845,429 13.963 6.228 6.201 6.237 6.174 6.514 13,761,922 6.2379 -3.46%
2013-04-22 0 14.44 14.40 14.48 14.30 14.60 6,634,085 95,733,088 14.430 6.451 6.433 6.469 6.389 6.523 14,849,537 6.4469 1.55%
2013-04-19 0 14.22 14.22 14.26 13.50 14.28 13,304,552 186,561,248 14.022 6.353 6.353 6.371 6.031 6.380 29,780,510 6.2645 3.19%
2013-04-18 0 13.78 13.78 13.80 13.58 13.94 6,648,555 91,493,250 13.761 6.156 6.156 6.165 6.067 6.228 14,881,926 6.1479 0.73%
2013-04-17 0 13.68 13.62 13.74 13.52 14.14 9,909,475 137,083,129 13.834 6.112 6.085 6.138 6.040 6.317 22,181,072 6.1802 -0.73%
2013-04-16 0 13.78 13.78 13.84 12.84 13.84 9,589,800 129,414,947 13.495 6.156 6.156 6.183 5.736 6.183 21,465,521 6.0290 5.51%
2013-04-15 0 13.06 13.04 13.08 13.04 13.58 4,725,195 62,550,714 13.238 5.835 5.826 5.844 5.826 6.067 10,576,735 5.9140 -3.69%
2013-04-12 0 13.56 13.46 13.60 13.42 13.88 5,738,225 77,786,492 13.556 6.058 6.013 6.076 5.995 6.201 12,844,271 6.0561 0.74%
2013-04-11 0 13.46 13.44 13.46 13.44 13.92 4,054,413 55,112,727 13.593 6.013 6.004 6.013 6.004 6.219 9,075,276 6.0728 -2.04%
2013-04-10 0 13.74 13.68 13.84 13.54 13.98 6,882,300 94,709,348 13.761 6.138 6.112 6.183 6.049 6.246 15,405,134 6.1479 0.88%
2013-04-09 0 13.62 13.58 13.62 13.30 13.72 4,826,851 65,187,223 13.505 6.085 6.067 6.085 5.942 6.129 10,804,278 6.0335 2.10%
2013-04-08 0 13.34 13.30 13.42 12.58 13.42 7,756,600 101,784,268 13.122 5.960 5.942 5.995 5.620 5.995 17,362,141 5.8624 3.57%
2013-04-05 0 12.88 12.86 12.92 12.72 13.40 10,465,616 136,419,397 13.035 5.754 5.745 5.772 5.683 5.986 23,425,921 5.8234 -5.99%
2013-04-03 0 13.70 13.70 13.74 13.40 13.88 7,987,073 108,941,544 13.640 6.121 6.121 6.138 5.986 6.201 17,878,025 6.0936 3.16%
2013-04-02 0 13.28 13.20 13.26 13.20 13.62 9,652,400 129,131,462 13.378 5.933 5.897 5.924 5.897 6.085 21,605,643 5.9767 2.00%
2013-03-28 0 13.02 13.02 13.10 12.60 13.14 6,517,892 84,749,691 13.003 5.817 5.817 5.852 5.629 5.870 14,589,454 5.8090 0.93%
2013-03-27 0 12.90 12.88 12.92 12.40 13.04 9,363,600 120,594,480 12.879 5.763 5.754 5.772 5.540 5.826 20,959,201 5.7538 1.74%
2013-03-26 0 12.68 12.66 12.70 12.38 12.98 8,984,445 113,782,275 12.664 5.665 5.656 5.674 5.531 5.799 20,110,512 5.6579 -0.78%
2013-03-25 0 12.78 12.76 12.78 12.74 13.36 7,136,800 92,494,835 12.960 5.710 5.701 5.710 5.692 5.969 15,974,799 5.7900 -2.29%
2013-03-22 0 13.08 13.08 13.12 12.66 13.34 11,904,796 153,564,664 12.899 5.844 5.844 5.861 5.656 5.960 26,647,338 5.7629 2.03%
2013-03-21 0 12.82 12.80 12.82 12.50 13.10 16,290,748 209,143,714 12.838 5.727 5.718 5.727 5.584 5.852 36,464,722 5.7355 5.08%
2013-03-20 0 12.20 12.22 12.26 11.32 12.36 11,932,845 143,851,603 12.055 5.450 5.459 5.477 5.057 5.522 26,710,122 5.3857 7.58%
2013-03-19 0 11.34 11.28 11.40 11.14 11.46 5,111,688 57,825,431 11.312 5.066 5.039 5.093 4.977 5.120 11,441,849 5.0539 0.18%
2013-03-18 0 11.32 11.28 11.36 11.00 11.38 5,825,800 65,304,475 11.210 5.057 5.039 5.075 4.914 5.084 13,040,296 5.0079 -2.41%
2013-03-15 0 11.60 11.38 11.62 11.24 11.70 6,220,960 71,724,167 11.529 5.182 5.084 5.191 5.022 5.227 13,924,810 5.1508 0.87%
2013-03-14 0 11.50 11.52 11.56 11.06 11.62 5,064,416 57,326,053 11.319 5.138 5.147 5.164 4.941 5.191 11,336,037 5.0570 -0.35%
2013-03-13 0 11.54 11.46 11.52 11.30 12.04 6,864,252 78,971,706 11.505 5.156 5.120 5.147 5.048 5.379 15,364,736 5.1398 -3.03%
2013-03-12 0 11.90 11.90 11.92 11.74 12.06 3,768,001 44,722,308 11.869 5.316 5.316 5.325 5.245 5.388 8,434,180 5.3025 -0.17%
2013-03-11 0 11.92 11.90 11.92 11.86 12.22 4,681,800 56,056,683 11.973 5.325 5.316 5.325 5.298 5.459 10,479,601 5.3491 -1.65%
2013-03-08 0 12.12 12.06 12.16 11.94 12.18 3,917,007 47,400,918 12.101 5.415 5.388 5.433 5.334 5.441 8,767,711 5.4063 1.00%
2013-03-07 0 12.00 11.98 12.00 11.78 12.10 5,546,723 66,592,568 12.006 5.361 5.352 5.361 5.263 5.406 12,415,618 5.3636 1.87%
2013-03-06 0 11.78 11.78 11.80 11.66 11.92 8,206,200 96,268,650 11.731 5.263 5.263 5.272 5.209 5.325 18,368,512 5.2410 2.26%
2013-03-05 0 11.52 11.50 11.56 11.20 11.72 15,093,928 172,572,221 11.433 5.147 5.138 5.164 5.004 5.236 33,785,796 5.1078 -0.52%
2013-03-04 0 11.58 11.58 11.60 11.50 13.00 20,693,584 246,033,888 11.889 5.173 5.173 5.182 5.138 5.808 46,319,898 5.3116 -10.92%
2013-03-01 0 13.00 12.94 13.00 12.94 13.34 4,785,008 62,751,834 13.114 5.808 5.781 5.808 5.781 5.960 10,710,618 5.8588 -1.22%
2013-02-28 0 13.16 13.02 13.12 12.60 13.26 10,603,491 137,342,136 12.953 5.879 5.817 5.861 5.629 5.924 23,734,536 5.7866 5.45%
2013-02-27 0 12.48 12.42 12.50 12.16 12.58 8,013,600 99,481,744 12.414 5.575 5.549 5.584 5.433 5.620 17,937,402 5.5461 2.63%
2013-02-26 0 12.16 12.10 12.16 12.00 12.38 7,557,659 92,090,202 12.185 5.433 5.406 5.433 5.361 5.531 16,916,837 5.4437 -0.49%
2013-02-25 0 12.22 12.16 12.26 12.00 12.68 8,996,800 110,160,804 12.244 5.459 5.433 5.477 5.361 5.665 20,138,167 5.4702 -3.93%
2013-02-22 0 12.72 12.68 12.78 12.32 12.80 10,147,003 128,672,307 12.681 5.683 5.665 5.710 5.504 5.718 22,712,747 5.6652 1.92%
2013-02-21 0 12.48 12.48 12.50 12.22 12.52 9,314,149 115,317,971 12.381 5.575 5.575 5.584 5.459 5.593 20,848,512 5.5312 -1.58%
2013-02-20 0 12.68 12.68 12.70 12.40 12.90 5,927,600 74,888,588 12.634 5.665 5.665 5.674 5.540 5.763 13,268,162 5.6442 1.12%
2013-02-19 0 12.54 12.58 12.60 12.54 12.98 7,091,600 89,824,446 12.666 5.602 5.620 5.629 5.602 5.799 15,873,625 5.6587 -2.49%
2013-02-18 0 12.86 12.86 12.90 12.82 13.54 6,261,922 81,010,583 12.937 5.745 5.745 5.763 5.727 6.049 14,016,498 5.7797 -3.60%
2013-02-15 0 13.34 13.34 13.38 13.16 13.46 4,651,326 61,968,264 13.323 5.960 5.960 5.978 5.879 6.013 10,411,389 5.9520 0.60%
2013-02-14 0 13.26 13.22 13.28 13.10 13.44 5,344,478 71,049,061 13.294 5.924 5.906 5.933 5.852 6.004 11,962,919 5.9391 2.00%
2013-02-08 0 13.00 13.00 13.06 12.76 13.10 8,376,016 108,790,219 12.988 5.808 5.808 5.835 5.701 5.852 18,748,623 5.8026 -0.61%
2013-02-07 0 13.08 13.08 13.10 12.88 13.80 10,509,525 137,270,015 13.061 5.844 5.844 5.852 5.754 6.165 23,524,205 5.8353 -4.53%
2013-02-06 0 13.70 13.70 13.74 13.50 13.86 5,583,302 76,288,218 13.664 6.121 6.121 6.138 6.031 6.192 12,497,496 6.1043 0.74%
2013-02-05 0 13.60 13.54 13.56 13.52 14.00 6,278,000 85,915,036 13.685 6.076 6.049 6.058 6.040 6.255 14,052,487 6.1139 -2.44%
2013-02-04 0 13.94 13.94 13.96 13.94 14.26 3,399,600 47,860,992 14.078 6.228 6.228 6.237 6.228 6.371 7,609,563 6.2896 0.00%
2013-02-01 0 13.94 13.92 13.94 13.60 14.10 9,394,676 130,795,550 13.922 6.228 6.219 6.228 6.076 6.299 21,028,761 6.2198 -0.99%
2013-01-31 0 14.08 14.06 14.12 14.06 14.68 6,591,216 94,167,848 14.287 6.290 6.281 6.308 6.281 6.558 14,753,580 6.3827 -2.49%
2013-01-30 0 14.44 14.38 14.44 14.00 14.46 7,280,138 103,508,179 14.218 6.451 6.424 6.451 6.255 6.460 16,295,642 6.3519 2.56%
2013-01-29 0 14.08 14.06 14.08 13.82 14.34 4,289,408 60,691,671 14.149 6.290 6.281 6.290 6.174 6.406 9,601,282 6.3212 2.18%
2013-01-28 0 13.78 13.76 13.86 13.68 14.08 6,448,200 89,643,888 13.902 6.156 6.147 6.192 6.112 6.290 14,433,457 6.2108 -0.72%
2013-01-25 0 13.88 13.88 14.06 13.84 14.36 6,919,000 97,076,343 14.030 6.201 6.201 6.281 6.183 6.415 15,487,282 6.2681 -3.34%
2013-01-24 0 14.36 14.32 14.36 14.24 14.44 2,932,800 42,048,132 14.337 6.415 6.398 6.415 6.362 6.451 6,564,692 6.4052 -0.42%
2013-01-23 0 14.42 14.40 14.46 14.40 15.00 5,951,073 87,055,762 14.629 6.442 6.433 6.460 6.433 6.701 13,320,703 6.5354 -3.48%
2013-01-22 0 14.94 14.94 14.96 14.72 14.98 4,172,388 62,066,899 14.876 6.674 6.674 6.683 6.576 6.692 9,339,348 6.6457 0.81%
2013-01-21 0 14.82 14.80 14.84 14.26 14.86 5,019,686 73,910,450 14.724 6.621 6.612 6.630 6.371 6.639 11,235,915 6.5781 3.35%
2013-01-18 0 14.34 14.34 14.36 14.08 14.60 9,739,572 138,929,936 14.264 6.406 6.406 6.415 6.290 6.523 21,800,766 6.3727 0.28%
2013-01-17 0 14.30 14.26 14.34 14.10 14.66 7,339,600 105,016,588 14.308 6.389 6.371 6.406 6.299 6.549 16,428,740 6.3922 -3.25%
2013-01-16 0 14.78 14.76 14.78 14.32 14.78 4,862,888 70,815,819 14.563 6.603 6.594 6.603 6.398 6.603 10,884,943 6.5059 0.14%
2013-01-15 0 14.76 14.74 14.78 14.40 14.78 7,402,174 108,888,829 14.710 6.594 6.585 6.603 6.433 6.603 16,568,804 6.5719 2.50%
2013-01-14 0 14.40 14.40 14.48 13.86 14.58 10,641,471 151,451,718 14.232 6.433 6.433 6.469 6.192 6.514 23,819,549 6.3583 2.13%
2013-01-11 0 14.10 14.10 14.18 13.98 14.74 9,451,958 133,939,444 14.171 6.299 6.299 6.335 6.246 6.585 21,156,979 6.3307 -3.03%
2013-01-10 0 14.54 14.60 14.62 14.48 15.20 8,719,440 128,853,684 14.778 6.496 6.523 6.532 6.469 6.791 19,517,333 6.6020 -2.15%
2013-01-09 0 14.86 14.86 14.88 14.74 15.00 5,449,200 80,969,137 14.859 6.639 6.639 6.648 6.585 6.701 12,197,326 6.6383 -0.27%
2013-01-08 0 14.90 14.84 14.90 14.48 15.40 9,372,938 139,414,918 14.874 6.657 6.630 6.657 6.469 6.880 20,980,103 6.6451 -3.37%
2013-01-07 0 15.42 15.36 15.44 14.86 16.28 15,496,954 242,198,523 15.629 6.889 6.862 6.898 6.639 7.273 34,687,917 6.9822 1.85%
2013-01-04 0 15.14 15.16 15.18 14.38 15.18 14,749,836 219,400,932 14.875 6.764 6.773 6.782 6.424 6.782 33,015,590 6.6454 2.85%
2013-01-03 0 14.72 14.66 14.74 14.00 14.76 14,397,606 207,764,150 14.430 6.576 6.549 6.585 6.255 6.594 32,227,169 6.4469 6.82%
2013-01-02 0 13.78 13.78 13.80 12.94 13.88 11,023,724 149,166,994 13.531 6.156 6.156 6.165 5.781 6.201 24,675,173 6.0452 6.82%
2012-12-31 0 12.90 12.90 12.92 12.76 12.96 2,114,400 27,287,738 12.906 5.763 5.763 5.772 5.701 5.790 4,732,810 5.7657 0.16%
2012-12-28 0 12.88 12.86 12.88 12.50 13.00 5,283,990 67,954,625 12.860 5.754 5.745 5.754 5.584 5.808 11,827,525 5.7455 -0.77%
2012-12-27 0 12.98 12.96 13.00 12.90 13.20 2,869,946 37,398,554 13.031 5.799 5.790 5.808 5.763 5.897 6,424,001 5.8217 0.78%
2012-12-24 0 12.88 12.88 12.90 12.78 12.98 994,800 12,849,440 12.917 5.754 5.754 5.763 5.710 5.799 2,226,730 5.7705 0.78%
2012-12-21 0 12.78 12.70 12.82 12.68 13.22 9,540,200 123,489,051 12.944 5.710 5.674 5.727 5.665 5.906 21,354,497 5.7828 -1.54%
2012-12-20 0 12.98 12.88 12.98 12.34 12.98 6,027,400 76,765,453 12.736 5.799 5.754 5.799 5.513 5.799 13,491,551 5.6899 4.17%
2012-12-19 0 12.46 12.42 12.46 12.42 12.64 9,237,300 115,559,805 12.510 5.567 5.549 5.567 5.549 5.647 20,676,495 5.5889 0.48%
2012-12-18 0 12.40 12.42 12.46 12.36 12.86 5,537,417 69,545,805 12.559 5.540 5.549 5.567 5.522 5.745 12,394,788 5.6109 -3.88%
2012-12-17 0 12.90 12.86 12.90 12.84 12.94 4,141,525 53,408,516 12.896 5.763 5.745 5.763 5.736 5.781 9,270,265 5.7613 0.78%
2012-12-14 0 12.80 12.80 12.86 12.66 12.86 4,771,000 60,928,911 12.771 5.718 5.718 5.745 5.656 5.745 10,679,263 5.7053 0.95%
2012-12-13 0 12.68 12.68 12.70 12.60 12.88 8,826,800 112,524,463 12.748 5.665 5.665 5.674 5.629 5.754 19,757,644 5.6952 -0.78%
2012-12-12 0 12.78 12.76 12.80 12.62 13.06 8,697,251 111,283,371 12.795 5.710 5.701 5.718 5.638 5.835 19,467,666 5.7163 0.31%
2012-12-11 0 12.74 12.72 12.74 12.58 13.00 4,096,400 52,448,886 12.804 5.692 5.683 5.692 5.620 5.808 9,169,259 5.7201 -0.47%
2012-12-10 0 12.80 12.78 12.80 12.76 13.28 6,606,000 85,637,608 12.964 5.718 5.710 5.718 5.701 5.933 14,786,672 5.7915 -1.54%
2012-12-07 0 13.00 12.94 13.02 12.80 13.18 5,667,336 73,856,565 13.032 5.808 5.781 5.817 5.718 5.888 12,685,595 5.8221 1.40%
2012-12-06 0 12.82 12.76 12.82 12.56 13.18 8,000,300 103,287,326 12.910 5.727 5.701 5.727 5.611 5.888 17,907,631 5.7678 0.31%
2012-12-05 0 12.78 12.74 12.80 12.30 12.80 7,130,664 90,266,529 12.659 5.710 5.692 5.718 5.495 5.718 15,961,064 5.6554 2.73%
2012-12-04 0 12.44 12.44 12.46 12.20 12.66 12,033,980 149,504,089 12.423 5.558 5.558 5.567 5.450 5.656 26,936,500 5.5502 -1.27%
2012-12-03 0 12.60 12.58 12.62 12.38 13.20 23,686,290 301,311,809 12.721 5.629 5.620 5.638 5.531 5.897 53,018,681 5.6831 -4.69%
2012-11-30 0 13.22 13.14 13.22 12.30 13.40 42,131,596 542,073,456 12.866 5.906 5.870 5.906 5.495 5.986 94,306,100 5.7480 7.48%
2012-11-29 0 12.30 12.32 12.34 11.76 12.56 20,708,671 252,895,885 12.212 5.495 5.504 5.513 5.254 5.611 46,353,668 5.4558 5.67%
2012-11-28 0 11.64 11.60 11.64 11.02 11.66 20,888,326 238,373,036 11.412 5.200 5.182 5.200 4.923 5.209 46,755,802 5.0983 6.01%
2012-11-27 0 10.98 10.98 11.00 10.80 11.02 6,221,200 68,144,184 10.954 4.905 4.905 4.914 4.825 4.923 13,925,347 4.8935 1.67%
2012-11-26 0 10.80 10.76 10.80 10.74 11.08 4,271,571 46,243,870 10.826 4.825 4.807 4.825 4.798 4.950 9,561,356 4.8365 -1.82%
2012-11-23 0 11.00 10.98 11.00 10.88 11.28 11,058,900 123,107,591 11.132 4.914 4.905 4.914 4.861 5.039 24,753,910 4.9733 1.10%
2012-11-22 0 10.88 10.88 10.90 10.52 10.90 6,111,502 65,809,190 10.768 4.861 4.861 4.870 4.700 4.870 13,679,803 4.8107 2.06%
2012-11-21 0 10.66 10.64 10.66 10.26 10.68 7,781,200 81,587,291 10.485 4.762 4.753 4.762 4.584 4.771 17,417,205 4.6843 4.31%
2012-11-20 0 10.22 10.20 10.22 10.20 10.70 2,914,844 30,407,534 10.432 4.566 4.557 4.566 4.557 4.780 6,524,499 4.6605 -3.04%
2012-11-19 0 10.54 10.54 10.58 10.34 10.58 2,292,200 23,967,628 10.456 4.709 4.709 4.727 4.619 4.727 5,130,792 4.6713 -0.57%
2012-11-16 0 10.60 10.54 10.60 10.44 10.60 12,449,600 131,850,120 10.591 4.736 4.709 4.736 4.664 4.736 27,866,811 4.7314 0.00%
2012-11-15 0 10.60 10.60 10.62 10.46 10.76 6,448,370 68,492,547 10.622 4.736 4.736 4.745 4.673 4.807 14,433,838 4.7453 -0.75%
2012-11-14 0 10.68 10.62 10.64 10.20 10.70 10,291,262 107,870,218 10.482 4.771 4.745 4.753 4.557 4.780 23,035,652 4.6828 3.69%
2012-11-13 0 10.30 10.28 10.32 10.20 10.48 9,667,349 99,892,104 10.333 4.602 4.593 4.610 4.557 4.682 21,639,104 4.6163 0.19%
2012-11-12 0 10.28 10.28 10.30 10.12 10.36 4,873,600 49,917,425 10.242 4.593 4.593 4.602 4.521 4.628 10,908,920 4.5758 1.58%
2012-11-09 0 10.12 10.14 10.16 9.920 10.32 5,590,600 56,794,191 10.159 4.521 4.530 4.539 4.432 4.610 12,513,831 4.5385 1.61%
2012-11-08 0 9.960 9.950 9.960 9.900 10.16 6,134,800 61,701,119 10.058 4.450 4.445 4.450 4.423 4.539 13,731,952 4.4933 -2.35%
2012-11-07 0 10.20 10.18 10.20 10.00 10.30 2,814,158 28,622,522 10.171 4.557 4.548 4.557 4.468 4.602 6,299,127 4.5439 0.59%
2012-11-06 0 10.14 10.14 10.16 9.920 10.20 2,988,600 30,093,930 10.070 4.530 4.530 4.539 4.432 4.557 6,689,593 4.4986 -0.59%
2012-11-05 0 10.20 10.18 10.20 10.04 10.38 6,454,600 65,874,056 10.206 4.557 4.548 4.557 4.485 4.637 14,447,783 4.5595 0.39%
2012-11-02 0 10.16 10.12 10.16 9.900 10.20 11,964,797 120,636,620 10.083 4.539 4.521 4.539 4.423 4.557 26,781,643 4.5045 3.67%
2012-11-01 0 9.800 9.790 9.800 9.460 9.860 7,343,229 71,508,626 9.7380 4.378 4.374 4.378 4.226 4.405 16,436,863 4.3505 2.83%
2012-10-31 0 9.530 9.510 9.530 9.420 9.560 3,892,331 36,982,785 9.5014 4.258 4.249 4.258 4.208 4.271 8,712,477 4.2448 0.74%
2012-10-30 0 9.460 9.410 9.470 9.210 9.470 3,653,800 34,148,033 9.3459 4.226 4.204 4.231 4.115 4.231 8,178,556 4.1753 1.72%
2012-10-29 0 9.300 9.290 9.300 9.160 9.370 3,659,600 33,982,516 9.2859 4.155 4.150 4.155 4.092 4.186 8,191,539 4.1485 0.11%
2012-10-26 0 9.290 9.260 9.290 9.210 9.540 6,157,487 57,139,363 9.2797 4.150 4.137 4.150 4.115 4.262 13,782,734 4.1457 -2.72%
2012-10-25 0 9.550 9.530 9.550 9.400 9.550 3,428,434 32,473,674 9.4719 4.266 4.258 4.266 4.199 4.266 7,674,104 4.2316 0.32%
2012-10-24 0 9.520 9.490 9.530 9.210 9.580 5,659,225 53,373,204 9.4312 4.253 4.240 4.258 4.115 4.280 12,667,439 4.2134 1.28%
2012-10-22 0 9.400 9.380 9.400 9.250 9.460 4,375,956 40,938,923 9.3554 4.199 4.191 4.199 4.132 4.226 9,795,009 4.1796 0.32%
2012-10-19 0 9.370 9.360 9.370 9.260 9.440 9,548,635 89,163,175 9.3378 4.186 4.182 4.186 4.137 4.217 21,373,378 4.1717 -0.74%
2012-10-18 0 9.440 9.380 9.420 9.000 9.460 15,191,790 140,577,587 9.2535 4.217 4.191 4.208 4.021 4.226 34,004,847 4.1340 3.85%
2012-10-17 0 9.090 9.100 9.110 9.030 9.280 7,900,782 72,451,728 9.1702 4.061 4.065 4.070 4.034 4.146 17,684,873 4.0968 -0.87%
2012-10-16 0 9.170 9.150 9.170 8.710 9.200 13,290,331 120,778,743 9.0877 4.097 4.088 4.097 3.891 4.110 29,748,678 4.0600 5.28%
2012-10-15 0 8.710 8.710 8.750 8.620 8.790 8,049,800 70,318,884 8.7355 3.891 3.891 3.909 3.851 3.927 18,018,431 3.9026 -0.23%
2012-10-12 0 8.730 8.700 8.740 8.680 8.840 6,629,400 57,933,938 8.7389 3.900 3.887 3.905 3.878 3.949 14,839,050 3.9042 0.58%
2012-10-11 0 8.680 8.670 8.700 8.570 8.790 6,709,630 58,291,878 8.6878 3.878 3.873 3.887 3.829 3.927 15,018,634 3.8813 0.46%
2012-10-10 0 8.640 8.620 8.640 8.580 8.720 3,004,800 25,980,651 8.6464 3.860 3.851 3.860 3.833 3.896 6,725,854 3.8628 -0.46%
2012-10-09 0 8.680 8.670 8.680 8.650 8.870 6,151,140 53,741,225 8.7368 3.878 3.873 3.878 3.864 3.963 13,768,527 3.9032 -1.03%
2012-10-08 0 8.770 8.760 8.780 8.760 8.900 2,445,200 21,523,917 8.8025 3.918 3.914 3.922 3.914 3.976 5,473,262 3.9326 -1.35%
2012-10-05 0 8.890 8.880 8.890 8.820 8.990 3,310,009 29,513,257 8.9164 3.972 3.967 3.972 3.940 4.016 7,409,025 3.9834 0.57%
2012-10-04 0 8.840 8.830 8.840 8.800 8.940 1,296,400 11,513,704 8.8813 3.949 3.945 3.949 3.931 3.994 2,901,823 3.9677 -0.23%
2012-10-03 0 8.860 8.860 8.930 8.850 9.050 4,916,440 44,014,768 8.9526 3.958 3.958 3.990 3.954 4.043 11,004,812 3.9996 -0.78%
2012-09-28 0 8.930 8.920 8.970 8.770 8.990 5,276,354 47,073,101 8.9215 3.990 3.985 4.007 3.918 4.016 11,810,432 3.9857 1.82%
2012-09-27 0 8.770 8.750 8.780 8.740 8.920 3,033,428 26,745,812 8.8170 3.918 3.909 3.922 3.905 3.985 6,789,934 3.9390 -0.34%
2012-09-26 0 8.800 8.800 8.830 8.630 8.890 2,758,180 24,327,673 8.8202 3.931 3.931 3.945 3.855 3.972 6,173,827 3.9405 -0.56%
2012-09-25 0 8.850 8.840 8.850 8.700 8.860 2,555,151 22,510,683 8.8099 3.954 3.949 3.954 3.887 3.958 5,719,373 3.9359 0.68%
2012-09-24 0 8.790 8.750 8.800 8.700 8.880 7,282,400 63,719,804 8.7498 3.927 3.909 3.931 3.887 3.967 16,300,706 3.9090 -1.12%
2012-09-21 0 8.890 8.840 8.890 8.840 9.040 4,678,668 41,860,823 8.9472 3.972 3.949 3.972 3.949 4.039 10,472,590 3.9972 0.11%
2012-09-20 0 8.880 8.880 8.890 8.820 9.210 8,242,702 74,051,363 8.9839 3.967 3.967 3.972 3.940 4.115 18,450,217 4.0136 -2.09%
2012-09-19 0 9.070 9.050 9.150 9.050 9.350 10,495,617 95,809,023 9.1285 4.052 4.043 4.088 4.043 4.177 23,493,074 4.0782 -2.47%
2012-09-18 0 9.300 9.280 9.340 9.200 9.470 6,723,218 62,678,264 9.3227 4.155 4.146 4.173 4.110 4.231 15,049,049 4.1649 0.32%
2012-09-17 0 9.270 9.260 9.270 9.220 9.850 9,684,212 91,451,801 9.4434 4.141 4.137 4.141 4.119 4.401 21,676,850 4.2189 -4.63%
2012-09-14 0 9.720 9.720 9.730 9.600 9.800 13,490,908 130,573,556 9.6786 4.342 4.342 4.347 4.289 4.378 30,197,644 4.3240 3.51%
2012-09-13 0 9.390 9.390 9.400 9.110 9.500 10,202,677 95,621,509 9.3722 4.195 4.195 4.199 4.070 4.244 22,837,366 4.1871 2.96%
2012-09-12 0 9.120 9.110 9.120 8.970 9.190 4,388,425 39,923,908 9.0975 4.074 4.070 4.074 4.007 4.106 9,822,919 4.0644 1.79%
2012-09-11 0 8.960 8.950 8.960 8.900 9.400 4,594,010 41,297,272 8.9894 4.003 3.998 4.003 3.976 4.199 10,283,094 4.0160 -2.18%
2012-09-10 0 9.160 9.150 9.160 9.140 9.300 2,755,800 25,373,146 9.2072 4.092 4.088 4.092 4.083 4.155 6,168,500 4.1133 0.11%
2012-09-07 0 9.150 9.120 9.170 8.830 9.180 7,793,030 70,877,128 9.0949 4.088 4.074 4.097 3.945 4.101 17,443,685 4.0632 5.66%
2012-09-06 0 8.660 8.660 8.670 8.610 8.850 2,420,737 21,089,394 8.7120 3.869 3.869 3.873 3.847 3.954 5,418,505 3.8921 -0.43%
2012-09-05 0 8.820 8.800 8.850 8.780 9.050 4,059,651 36,088,687 8.8896 3.886 3.877 3.899 3.868 3.987 9,214,728 3.9164 -1.45%
2012-09-04 0 8.950 8.950 9.000 8.940 9.220 3,124,386 28,299,981 9.0578 3.943 3.943 3.965 3.939 4.062 7,091,833 3.9905 -1.86%
2012-09-03 0 9.120 9.110 9.160 8.850 9.200 5,046,524 45,979,167 9.1111 4.018 4.014 4.036 3.899 4.053 11,454,765 4.0140 1.79%
2012-08-31 0 8.960 8.930 9.000 8.770 9.000 2,972,702 26,309,599 8.8504 3.947 3.934 3.965 3.864 3.965 6,747,536 3.8991 0.00%
2012-08-30 0 8.960 8.890 8.960 8.760 8.960 3,323,671 29,425,697 8.8534 3.947 3.917 3.947 3.859 3.947 7,544,177 3.9005 1.47%
2012-08-29 0 8.830 8.860 8.870 8.800 9.000 4,170,046 37,055,177 8.8860 3.890 3.903 3.908 3.877 3.965 9,465,307 3.9148 -1.34%
2012-08-28 0 8.950 8.940 8.960 8.830 8.980 3,167,100 28,212,764 8.9081 3.943 3.939 3.947 3.890 3.956 7,188,787 3.9246 1.02%
2012-08-27 0 8.860 8.850 8.870 8.800 8.940 3,785,530 33,490,443 8.8470 3.903 3.899 3.908 3.877 3.939 8,592,520 3.8976 -0.89%
2012-08-24 0 8.940 8.940 8.950 8.900 9.020 3,353,400 30,040,378 8.9582 3.939 3.939 3.943 3.921 3.974 7,611,657 3.9466 -1.54%
2012-08-23 0 9.080 9.050 9.080 8.950 9.090 6,020,000 54,275,126 9.0158 4.000 3.987 4.000 3.943 4.005 13,664,393 3.9720 0.89%
2012-08-22 0 9.000 9.000 9.010 8.990 9.150 6,154,000 55,647,418 9.0425 3.965 3.965 3.969 3.961 4.031 13,968,550 3.9838 -1.10%
2012-08-21 0 9.100 9.090 9.100 9.050 9.200 8,639,600 78,569,528 9.0941 4.009 4.005 4.009 3.987 4.053 19,610,446 4.0065 -0.55%
2012-08-20 0 9.150 9.160 9.170 9.100 9.350 8,985,600 82,661,531 9.1993 4.031 4.036 4.040 4.009 4.119 20,395,808 4.0529 -2.14%
2012-08-17 0 9.350 9.330 9.360 9.200 9.400 6,395,400 59,598,270 9.3189 4.119 4.110 4.124 4.053 4.141 14,516,488 4.1056 1.74%
2012-08-16 0 9.190 9.150 9.160 9.150 10.18 9,761,200 91,575,136 9.3815 4.049 4.031 4.036 4.031 4.485 22,156,291 4.1331 -3.36%
2012-08-15 0 9.510 9.490 9.510 9.460 9.610 3,872,000 36,815,438 9.5081 4.190 4.181 4.190 4.168 4.234 8,788,792 4.1889 -1.35%
2012-08-14 0 9.640 9.640 9.670 9.590 9.900 3,788,000 36,625,793 9.6689 4.247 4.247 4.260 4.225 4.362 8,598,126 4.2597 -0.92%
2012-08-13 0 9.730 9.710 9.720 9.710 9.870 1,264,612 12,354,856 9.7697 4.287 4.278 4.282 4.278 4.348 2,870,458 4.3041 -1.32%
2012-08-10 0 9.860 9.850 9.860 9.720 10.04 3,866,000 38,023,879 9.8355 4.344 4.340 4.344 4.282 4.423 8,775,173 4.3331 -1.60%
2012-08-09 0 10.02 10.00 10.04 9.630 10.04 5,448,320 54,142,058 9.9374 4.414 4.406 4.423 4.243 4.423 12,366,775 4.3780 4.48%
2012-08-08 0 9.590 9.580 9.590 9.520 9.800 4,589,061 44,485,889 9.6939 4.225 4.221 4.225 4.194 4.317 10,416,401 4.2708 0.10%
2012-08-07 0 9.580 9.560 9.600 9.530 9.860 3,475,140 33,664,198 9.6871 4.221 4.212 4.229 4.199 4.344 7,887,986 4.2678 -0.83%
2012-08-06 0 9.660 9.650 9.660 9.550 9.800 6,567,200 63,360,702 9.6481 4.256 4.251 4.256 4.207 4.317 14,906,445 4.2506 2.22%
2012-08-03 0 9.450 9.440 9.480 9.440 9.670 8,492,520 80,993,058 9.5370 4.163 4.159 4.177 4.159 4.260 19,276,599 4.2016 -0.94%
2012-08-02 0 9.540 9.530 9.570 9.520 10.12 8,638,722 83,336,305 9.6468 4.203 4.199 4.216 4.194 4.458 19,608,453 4.2500 -4.31%
2012-08-01 0 9.970 9.930 9.970 9.800 10.06 7,765,600 77,306,508 9.9550 4.392 4.375 4.392 4.317 4.432 17,626,612 4.3858 0.81%
2012-07-31 0 9.890 9.920 9.960 9.630 9.950 7,883,200 76,901,392 9.7551 4.357 4.370 4.388 4.243 4.384 17,893,545 4.2977 1.33%
2012-07-30 0 9.760 9.740 9.760 9.450 10.00 9,258,000 89,495,567 9.6668 4.300 4.291 4.300 4.163 4.406 21,014,111 4.2588 -4.13%
2012-07-27 0 10.18 10.16 10.18 9.800 10.26 7,078,296 71,400,937 10.087 4.485 4.476 4.485 4.317 4.520 16,066,547 4.4441 6.04%
2012-07-26 0 9.600 9.600 9.630 9.250 9.700 7,159,647 68,689,693 9.5940 4.229 4.229 4.243 4.075 4.273 16,251,201 4.2267 2.78%
2012-07-25 0 9.340 9.350 9.380 9.280 9.800 11,423,645 107,844,967 9.4405 4.115 4.119 4.132 4.088 4.317 25,929,762 4.1591 -4.69%
2012-07-24 0 9.800 9.780 9.800 9.760 10.14 7,211,352 70,887,000 9.8299 4.317 4.309 4.317 4.300 4.467 16,368,562 4.3307 -1.90%
2012-07-23 0 9.990 9.980 10.00 9.950 10.10 6,190,682 62,103,003 10.032 4.401 4.397 4.406 4.384 4.450 14,051,812 4.4196 -2.06%
2012-07-20 0 10.20 10.20 10.30 10.12 10.40 8,571,387 87,622,127 10.223 4.494 4.494 4.538 4.458 4.582 19,455,614 4.5037 -1.16%
2012-07-19 0 10.32 10.30 10.32 10.30 10.60 7,158,843 74,516,728 10.409 4.547 4.538 4.547 4.538 4.670 16,249,376 4.5858 -0.77%
2012-07-18 0 10.40 10.38 10.40 10.28 10.88 8,924,744 93,971,404 10.529 4.582 4.573 4.582 4.529 4.793 20,257,675 4.6388 -3.70%
2012-07-17 0 10.80 10.78 10.80 10.46 10.86 6,193,888 66,619,064 10.756 4.758 4.749 4.758 4.608 4.784 14,059,089 4.7385 2.08%
2012-07-16 0 10.58 10.56 10.60 10.22 10.70 15,107,724 157,911,555 10.452 4.661 4.652 4.670 4.503 4.714 34,292,005 4.6049 3.93%
2012-07-13 0 10.18 10.16 10.18 10.06 10.26 3,952,136 40,131,840 10.154 4.485 4.476 4.485 4.432 4.520 8,970,687 4.4737 0.59%
2012-07-12 0 10.12 10.10 10.14 10.08 10.56 20,417,200 209,747,433 10.273 4.458 4.450 4.467 4.441 4.652 46,343,627 4.5259 -1.94%
2012-07-11 0 10.32 10.28 10.32 10.22 10.60 8,439,344 87,485,246 10.366 4.547 4.529 4.547 4.503 4.670 19,155,899 4.5670 -3.01%
2012-07-10 0 10.64 10.64 10.70 10.42 10.78 4,193,600 44,677,043 10.654 4.688 4.688 4.714 4.591 4.749 9,518,770 4.6936 0.38%
2012-07-09 0 10.60 10.54 10.66 10.50 10.90 4,516,800 48,268,718 10.686 4.670 4.644 4.696 4.626 4.802 10,252,380 4.7080 -3.46%
2012-07-06 0 10.98 10.98 11.00 10.78 11.02 19,230,296 209,909,708 10.916 4.837 4.837 4.846 4.749 4.855 43,649,554 4.8090 2.62%
2012-07-05 0 10.70 10.68 10.70 10.60 10.78 5,915,400 63,315,272 10.703 4.714 4.705 4.714 4.670 4.749 13,426,968 4.7155 -0.56%
2012-07-04 0 10.76 10.70 10.76 10.54 10.80 12,672,187 135,911,970 10.725 4.740 4.714 4.740 4.644 4.758 28,763,744 4.7251 2.87%
2012-07-03 0 10.46 10.40 10.46 10.32 10.56 10,402,650 108,705,407 10.450 4.608 4.582 4.608 4.547 4.652 23,612,275 4.6038 2.75%
2012-06-29 0 10.18 10.18 10.24 9.880 10.24 4,857,976 48,997,758 10.086 4.485 4.485 4.511 4.353 4.511 11,026,793 4.4435 3.04%
2012-06-28 0 9.880 9.910 9.920 9.820 10.40 7,463,844 74,569,550 9.9908 4.353 4.366 4.370 4.326 4.582 16,941,677 4.4015 -3.70%
2012-06-27 0 10.26 10.24 10.26 10.06 10.32 5,917,100 60,480,892 10.221 4.520 4.511 4.520 4.432 4.547 13,430,827 4.5031 1.58%
2012-06-26 0 10.10 10.04 10.12 9.700 10.18 4,804,400 48,005,862 9.9921 4.450 4.423 4.458 4.273 4.485 10,905,184 4.4021 3.59%
2012-06-25 0 9.750 9.730 9.750 9.620 10.06 8,172,266 80,596,402 9.8622 4.295 4.287 4.295 4.238 4.432 18,549,676 4.3449 -2.40%
2012-06-22 0 9.990 9.950 9.990 9.810 10.42 13,291,800 133,950,544 10.078 4.401 4.384 4.401 4.322 4.591 30,170,162 4.4398 0.30%
2012-06-21 0 9.960 9.950 9.970 9.840 10.68 16,192,458 162,842,774 10.057 4.388 4.384 4.392 4.335 4.705 36,754,170 4.4306 -5.86%
2012-06-20 0 10.58 10.58 10.60 10.44 10.90 9,682,454 102,432,945 10.579 4.661 4.661 4.670 4.599 4.802 21,977,550 4.6608 -2.04%
2012-06-19 0 10.80 10.74 10.80 10.70 10.90 8,286,989 89,321,114 10.778 4.758 4.732 4.758 4.714 4.802 18,810,078 4.7486 0.00%
2012-06-18 0 10.80 10.78 10.84 10.68 11.00 9,805,800 105,777,010 10.787 4.758 4.749 4.776 4.705 4.846 22,257,525 4.7524 -0.37%
2012-06-15 0 10.84 10.68 10.72 10.54 10.96 9,066,800 97,407,747 10.743 4.776 4.705 4.723 4.644 4.829 20,580,119 4.7331 2.85%
2012-06-14 0 10.54 10.54 10.56 10.50 10.88 5,148,119 54,774,898 10.640 4.644 4.644 4.652 4.626 4.793 11,685,369 4.6875 -3.66%
2012-06-13 0 10.94 10.90 10.96 10.58 10.96 7,630,330 82,467,551 10.808 4.820 4.802 4.829 4.661 4.829 17,319,572 4.7615 0.37%
2012-06-12 0 10.90 10.92 10.94 10.56 10.94 15,903,561 171,723,645 10.798 4.802 4.811 4.820 4.652 4.820 36,098,422 4.7571 1.11%
2012-06-11 0 10.78 10.78 10.80 10.50 10.78 10,988,705 117,239,133 10.669 4.749 4.749 4.758 4.626 4.749 24,942,521 4.7004 3.85%
2012-06-08 0 10.38 10.34 10.40 10.02 10.44 16,468,089 169,688,312 10.304 4.573 4.555 4.582 4.414 4.599 37,379,806 4.5396 4.43%
2012-06-07 0 9.940 9.880 9.940 9.810 10.40 4,771,899 47,905,781 10.039 4.379 4.353 4.379 4.322 4.582 10,831,412 4.4229 -1.58%
2012-06-06 0 10.10 10.04 10.10 9.550 10.16 6,893,000 68,671,276 9.9625 4.450 4.423 4.450 4.207 4.476 15,645,957 4.3891 5.21%
2012-06-05 0 9.600 9.540 9.600 9.410 9.800 6,641,166 63,349,026 9.5388 4.229 4.203 4.229 4.146 4.317 15,074,335 4.2024 0.73%
2012-06-04 0 9.530 9.520 9.530 9.400 9.900 4,604,470 44,103,953 9.5785 4.199 4.194 4.199 4.141 4.362 10,451,376 4.2199 -4.89%
2012-06-01 0 10.02 10.00 10.02 10.00 10.30 7,334,486 74,214,644 10.119 4.414 4.406 4.414 4.406 4.538 16,648,056 4.4579 -1.96%
2012-05-31 0 10.22 10.28 10.34 10.08 10.38 11,272,979 115,431,056 10.240 4.503 4.529 4.555 4.441 4.573 25,587,776 4.5112 -1.43%
2012-05-30 0 10.86 10.88 10.90 10.36 10.90 11,082,600 118,692,759 10.710 4.568 4.576 4.585 4.358 4.585 26,348,771 4.5047 1.69%
2012-05-29 0 10.68 10.64 10.66 9.920 10.70 7,187,200 75,235,021 10.468 4.492 4.475 4.484 4.172 4.501 17,087,496 4.4029 7.66%
2012-05-28 0 9.920 9.920 9.930 9.700 10.00 2,636,400 26,041,818 9.8778 4.172 4.172 4.177 4.080 4.206 6,268,015 4.1547 1.43%
2012-05-25 0 9.780 9.780 9.800 9.600 9.880 2,555,200 24,867,755 9.7322 4.114 4.114 4.122 4.038 4.156 6,074,963 4.0935 -1.01%
2012-05-24 0 9.880 9.810 9.890 9.600 9.980 7,308,132 72,118,625 9.8683 4.156 4.126 4.160 4.038 4.198 17,375,011 4.1507 1.65%
2012-05-23 0 9.720 9.710 9.720 9.380 9.840 5,345,300 51,624,918 9.6580 4.088 4.084 4.088 3.945 4.139 12,708,398 4.0623 0.41%
2012-05-22 0 9.680 9.650 9.660 9.210 9.800 6,373,036 61,839,349 9.7033 4.072 4.059 4.063 3.874 4.122 15,151,830 4.0813 6.02%
2012-05-21 0 9.130 9.110 9.130 9.110 9.320 4,130,000 38,052,233 9.2136 3.840 3.832 3.840 3.832 3.920 9,819,034 3.8754 0.00%
2012-05-18 0 9.130 9.130 9.140 9.000 9.540 10,329,430 94,711,793 9.1691 3.840 3.840 3.844 3.786 4.013 24,558,117 3.8566 -5.88%
2012-05-17 0 9.700 9.680 9.700 9.400 9.890 9,389,332 90,569,637 9.6460 4.080 4.072 4.080 3.954 4.160 22,323,043 4.0572 0.62%
2012-05-16 0 9.640 9.620 9.700 9.610 10.30 9,285,200 91,026,472 9.8034 4.055 4.046 4.080 4.042 4.332 22,075,471 4.1234 -6.59%
2012-05-15 0 10.32 10.28 10.32 9.880 10.48 4,627,200 47,265,832 10.215 4.341 4.324 4.341 4.156 4.408 11,001,122 4.2965 1.98%
2012-05-14 0 10.12 10.06 10.18 10.04 10.34 4,695,597 47,791,609 10.178 4.257 4.231 4.282 4.223 4.349 11,163,735 4.2810 0.20%
2012-05-11 0 10.10 10.04 10.08 9.720 10.36 7,661,725 76,989,675 10.049 4.248 4.223 4.240 4.088 4.358 18,215,675 4.2266 -2.32%
2012-05-10 0 10.34 10.32 10.34 10.08 10.60 4,233,143 43,665,347 10.315 4.349 4.341 4.349 4.240 4.458 10,064,255 4.3387 0.58%
2012-05-09 0 10.28 10.26 10.28 10.08 10.50 7,349,132 75,668,657 10.296 4.324 4.315 4.324 4.240 4.416 17,472,488 4.3307 -3.38%
2012-05-08 0 10.64 10.64 10.66 10.50 10.84 10,706,500 114,309,428 10.677 4.475 4.475 4.484 4.416 4.559 25,454,597 4.4907 1.33%
2012-05-07 0 10.50 10.50 10.54 10.30 10.58 10,052,977 105,394,632 10.484 4.416 4.416 4.433 4.332 4.450 23,900,853 4.4097 -1.87%
2012-05-04 0 10.70 10.70 10.72 10.20 10.72 5,539,913 58,142,654 10.495 4.501 4.501 4.509 4.290 4.509 13,171,088 4.4144 0.38%
2012-05-03 0 10.66 10.64 10.66 10.46 10.80 7,421,919 79,067,785 10.653 4.484 4.475 4.484 4.400 4.543 17,645,539 4.4809 1.91%
2012-05-02 0 10.46 10.50 10.58 10.36 10.64 9,196,930 96,984,786 10.545 4.400 4.416 4.450 4.358 4.475 21,865,610 4.4355 0.97%
2012-04-30 0 10.36 10.30 10.36 10.26 10.38 9,084,543 93,789,184 10.324 4.358 4.332 4.358 4.315 4.366 21,598,411 4.3424 1.17%
2012-04-27 0 10.24 10.18 10.26 10.08 10.30 6,482,600 66,195,302 10.211 4.307 4.282 4.315 4.240 4.332 15,412,317 4.2950 0.59%
2012-04-26 0 10.18 10.16 10.20 9.960 10.20 6,034,400 60,958,976 10.102 4.282 4.273 4.290 4.189 4.290 14,346,726 4.2490 1.19%
2012-04-25 0 10.06 10.02 10.08 9.710 10.10 9,170,218 91,810,057 10.012 4.231 4.215 4.240 4.084 4.248 21,802,102 4.2111 3.93%
2012-04-24 0 9.680 9.640 9.650 9.620 9.930 4,764,400 46,356,518 9.7298 4.072 4.055 4.059 4.046 4.177 11,327,314 4.0925 0.00%
2012-04-23 0 9.680 9.680 9.690 9.650 9.890 3,530,401 34,441,708 9.7557 4.072 4.072 4.076 4.059 4.160 8,393,493 4.1034 -1.22%
2012-04-20 0 9.800 9.780 9.810 9.660 9.900 4,291,296 41,846,255 9.7514 4.122 4.114 4.126 4.063 4.164 10,202,514 4.1016 -0.61%
2012-04-19 0 9.860 9.850 9.860 9.630 9.920 9,233,200 90,072,280 9.7553 4.147 4.143 4.147 4.050 4.172 21,951,841 4.1032 0.10%
2012-04-18 0 9.850 9.850 9.880 9.510 10.20 16,798,343 165,434,648 9.8483 4.143 4.143 4.156 4.000 4.290 39,937,893 4.1423 -2.48%
2012-04-17 0 10.10 10.08 10.10 9.980 10.26 9,035,011 91,410,943 10.117 4.248 4.240 4.248 4.198 4.315 21,480,649 4.2555 1.10%
2012-04-16 0 9.990 9.970 9.990 9.950 10.28 5,313,200 53,770,186 10.120 4.202 4.193 4.202 4.185 4.324 12,632,080 4.2566 -3.01%
2012-04-13 0 10.30 10.28 10.30 10.12 10.32 5,657,316 57,993,673 10.251 4.332 4.324 4.332 4.257 4.341 13,450,212 4.3117 1.38%
2012-04-12 0 10.16 10.12 10.18 9.880 10.28 6,179,840 62,675,483 10.142 4.273 4.257 4.282 4.156 4.324 14,692,508 4.2658 2.01%
2012-04-11 0 9.960 9.960 10.02 9.700 10.04 4,516,480 44,730,447 9.9038 4.189 4.189 4.215 4.080 4.223 10,737,886 4.1657 -1.39%
2012-04-10 0 10.10 10.10 10.12 10.04 10.26 8,013,559 81,529,586 10.174 4.248 4.248 4.257 4.223 4.315 19,052,157 4.2793 -0.98%
2012-04-05 0 10.20 10.14 10.20 9.650 10.22 8,442,600 84,884,519 10.054 4.290 4.265 4.290 4.059 4.299 20,072,197 4.2290 2.10%
2012-04-03 0 9.990 9.970 9.980 9.360 10.20 13,642,282 134,129,591 9.8319 4.202 4.193 4.198 3.937 4.290 32,434,390 4.1354 6.73%
2012-04-02 0 9.360 9.340 9.390 9.200 9.460 4,652,789 43,556,411 9.3614 3.937 3.929 3.950 3.870 3.979 11,061,960 3.9375 1.19%
2012-03-30 0 9.250 9.370 9.460 8.970 9.460 4,650,432 42,545,237 9.1487 3.891 3.941 3.979 3.773 3.979 11,056,356 3.8480 2.78%
2012-03-29 0 9.000 9.000 9.010 8.900 9.180 6,216,400 55,874,812 8.9883 3.786 3.786 3.790 3.743 3.861 14,779,429 3.7806 -1.21%
2012-03-28 0 9.110 9.060 9.110 8.990 9.430 7,256,600 66,985,133 9.2309 3.832 3.811 3.832 3.781 3.966 17,252,494 3.8826 -2.98%
2012-03-27 0 9.390 9.390 9.400 9.200 9.410 7,850,635 73,113,306 9.3130 3.950 3.950 3.954 3.870 3.958 18,664,807 3.9172 3.41%
2012-03-26 0 9.080 9.080 9.090 9.040 9.280 3,593,200 32,856,784 9.1442 3.819 3.819 3.823 3.802 3.903 8,542,797 3.8461 0.22%
2012-03-23 0 9.060 9.040 9.070 8.800 9.100 6,110,200 54,760,226 8.9621 3.811 3.802 3.815 3.701 3.828 14,526,940 3.7696 -0.77%
2012-03-22 0 9.130 9.120 9.150 9.070 9.280 3,607,144 33,158,062 9.1923 3.840 3.836 3.849 3.815 3.903 8,575,949 3.8664 1.33%
2012-03-21 0 9.010 9.010 9.020 8.740 9.600 8,758,420 79,110,029 9.0325 3.790 3.790 3.794 3.676 4.038 20,823,056 3.7992 -3.12%
2012-03-20 0 9.300 9.270 9.310 9.120 9.420 2,956,080 27,497,549 9.3020 3.912 3.899 3.916 3.836 3.962 7,028,051 3.9125 -0.43%
2012-03-19 0 9.340 9.340 9.350 9.280 9.830 5,814,056 55,143,372 9.4845 3.929 3.929 3.933 3.903 4.135 13,822,860 3.9893 -3.01%
2012-03-16 0 9.630 9.610 9.630 9.600 10.20 4,528,400 44,158,645 9.7515 4.050 4.042 4.050 4.038 4.290 10,766,226 4.1016 -3.60%
2012-03-15 0 9.990 9.950 10.00 9.820 10.06 7,000,000 69,522,881 9.9318 4.202 4.185 4.206 4.130 4.231 16,642,430 4.1774 0.50%
2012-03-14 0 9.940 9.880 9.960 9.800 10.20 9,094,444 91,300,274 10.039 4.181 4.156 4.189 4.122 4.290 21,621,950 4.2226 -1.39%
2012-03-13 0 10.08 10.02 10.10 9.890 10.16 9,388,910 94,634,353 10.079 4.240 4.215 4.248 4.160 4.273 22,322,040 4.2395 0.40%
2012-03-12 0 10.04 10.00 10.04 9.960 10.20 4,488,939 45,014,909 10.028 4.223 4.206 4.223 4.189 4.290 10,672,408 4.2179 -0.59%
2012-03-09 0 10.10 10.04 10.10 9.810 10.18 9,778,000 98,046,724 10.027 4.248 4.223 4.248 4.126 4.282 23,247,098 4.2176 2.02%
2012-03-08 0 9.900 9.890 9.900 9.640 9.900 9,639,200 94,436,618 9.7971 4.164 4.160 4.164 4.055 4.164 22,917,102 4.1208 2.17%
2012-03-07 0 9.690 9.650 9.690 9.390 9.750 7,161,753 69,022,059 9.6376 4.076 4.059 4.076 3.950 4.101 17,026,996 4.0537 1.68%
2012-03-06 0 9.530 9.450 9.530 9.430 9.980 13,269,272 128,361,381 9.6736 4.008 3.975 4.008 3.966 4.198 31,547,562 4.0688 -1.65%
2012-03-05 0 9.690 9.680 9.690 9.560 9.920 8,960,800 86,865,341 9.6939 4.076 4.072 4.076 4.021 4.172 21,304,213 4.0774 0.62%
2012-03-02 0 9.630 9.590 9.630 9.380 9.760 19,026,081 181,578,668 9.5437 4.050 4.034 4.050 3.945 4.105 45,234,318 4.0142 2.23%
2012-03-01 0 9.420 9.410 9.440 9.380 10.10 15,466,762 149,591,230 9.6718 3.962 3.958 3.971 3.945 4.248 36,772,073 4.0681 -8.01%
2012-02-29 0 10.24 10.14 10.26 10.00 10.26 15,468,056 157,597,547 10.189 4.307 4.265 4.315 4.206 4.315 36,775,149 4.2854 -0.39%
2012-02-28 0 10.28 10.22 10.28 9.900 10.32 8,227,868 83,719,721 10.175 4.324 4.299 4.324 4.164 4.341 19,561,674 4.2798 0.00%
2012-02-27 0 10.28 10.24 10.26 10.06 10.46 15,446,087 159,516,794 10.327 4.324 4.307 4.315 4.231 4.400 36,722,918 4.3438 0.78%
2012-02-24 0 10.20 10.16 10.20 9.920 10.20 8,718,038 88,034,042 10.098 4.290 4.273 4.290 4.172 4.290 20,727,049 4.2473 1.19%
2012-02-23 0 10.08 10.02 10.08 9.850 10.18 12,044,082 121,044,858 10.050 4.240 4.215 4.240 4.143 4.282 28,634,685 4.2272 0.60%
2012-02-22 0 10.02 10.02 10.06 9.270 10.08 25,128,609 248,272,854 9.8801 4.215 4.215 4.231 3.899 4.240 59,743,018 4.1557 5.47%
2012-02-21 0 9.500 9.470 9.500 9.190 9.620 5,457,904 51,223,133 9.3851 3.996 3.983 3.996 3.865 4.046 12,976,112 3.9475 0.53%
2012-02-20 0 9.450 9.470 9.480 9.350 9.700 8,364,491 79,443,131 9.4977 3.975 3.983 3.987 3.933 4.080 19,886,494 3.9948 2.38%
2012-02-17 0 9.230 9.200 9.240 8.830 9.250 17,332,376 157,004,579 9.0585 3.882 3.870 3.886 3.714 3.891 41,207,551 3.8101 3.13%
2012-02-16 0 8.950 8.950 8.960 8.730 9.010 6,089,920 54,239,436 8.9064 3.764 3.764 3.769 3.672 3.790 14,478,724 3.7461 -0.33%
2012-02-15 0 8.980 8.940 9.000 8.480 9.000 8,016,070 71,422,137 8.9099 3.777 3.760 3.786 3.567 3.786 19,058,127 3.7476 3.82%
2012-02-14 0 8.650 8.670 8.680 8.320 8.680 5,459,612 46,510,022 8.5189 3.638 3.647 3.651 3.499 3.651 12,980,173 3.5832 3.97%
2012-02-13 0 8.320 8.280 8.370 8.200 8.630 10,162,068 84,651,453 8.3301 3.499 3.483 3.521 3.449 3.630 24,160,216 3.5038 -5.67%
2012-02-10 0 8.820 8.800 8.810 8.480 9.130 13,675,800 121,191,063 8.8617 3.710 3.701 3.706 3.567 3.840 32,514,078 3.7273 -1.89%
2012-02-09 0 8.990 8.960 8.990 8.350 9.040 27,689,406 244,748,011 8.8390 3.781 3.769 3.781 3.512 3.802 65,831,287 3.7178 5.76%
2012-02-08 0 8.500 8.490 8.500 7.970 8.500 10,647,016 88,164,511 8.2807 3.575 3.571 3.575 3.352 3.575 25,313,175 3.4829 7.19%
2012-02-07 0 7.930 7.900 7.910 7.870 8.350 7,589,162 60,978,167 8.0349 3.335 3.323 3.327 3.310 3.512 18,043,157 3.3796 -2.82%
2012-02-06 0 8.160 8.130 8.170 7.920 8.290 5,382,388 43,559,611 8.0930 3.432 3.420 3.436 3.331 3.487 12,796,574 3.4040 -0.24%
2012-02-03 0 8.180 8.160 8.190 7.800 8.270 18,801,523 153,687,036 8.1742 3.441 3.432 3.445 3.281 3.478 44,700,434 3.4382 3.15%
2012-02-02 0 7.930 7.920 7.940 7.700 8.080 15,855,696 124,677,571 7.8633 3.335 3.331 3.340 3.239 3.399 37,696,759 3.3074 3.80%
2012-02-01 0 7.640 7.620 7.640 7.550 7.770 6,037,536 46,096,951 7.6351 3.213 3.205 3.213 3.176 3.268 14,354,182 3.2114 0.53%
2012-01-31 0 7.600 7.590 7.600 7.260 7.650 9,274,556 69,968,688 7.5442 3.197 3.192 3.197 3.054 3.218 22,050,165 3.1732 3.54%
2012-01-30 0 7.340 7.320 7.330 7.250 7.700 10,377,800 76,961,514 7.4160 3.087 3.079 3.083 3.049 3.239 24,673,116 3.1192 -5.90%
2012-01-27 0 7.800 7.790 7.800 7.770 8.000 8,612,304 67,638,303 7.8537 3.281 3.277 3.281 3.268 3.365 20,475,667 3.3034 -2.62%
2012-01-26 0 8.010 7.980 8.000 7.450 8.050 13,875,191 108,323,242 7.8070 3.369 3.356 3.365 3.134 3.386 32,988,129 3.2837 7.66%
2012-01-20 0 7.440 7.440 7.460 7.100 7.460 13,847,600 100,715,790 7.2732 3.129 3.129 3.138 2.986 3.138 32,922,531 3.0592 4.06%
2012-01-19 0 7.150 7.150 7.160 7.050 7.370 15,863,600 114,906,408 7.2434 3.007 3.007 3.012 2.965 3.100 37,715,551 3.0467 1.13%
2012-01-18 0 7.070 7.100 7.110 7.000 7.130 12,347,197 87,278,995 7.0687 2.974 2.986 2.991 2.944 2.999 29,355,338 2.9732 -0.28%
2012-01-17 0 7.090 7.070 7.100 6.710 7.120 14,954,800 104,193,358 6.9672 2.982 2.974 2.986 2.822 2.995 35,554,888 2.9305 5.82%
2012-01-16 0 6.700 6.680 6.700 6.600 6.820 2,823,700 18,963,448 6.7158 2.818 2.810 2.818 2.776 2.869 6,713,319 2.8248 -2.76%
2012-01-13 0 6.890 6.900 6.910 6.550 6.910 9,286,605 63,407,103 6.8278 2.898 2.902 2.906 2.755 2.906 22,078,811 2.8719 4.71%
2012-01-12 0 6.580 6.580 6.610 6.380 6.640 4,063,600 26,657,574 6.5601 2.768 2.768 2.780 2.684 2.793 9,661,169 2.7592 1.39%
2012-01-11 0 6.490 6.530 6.540 6.330 6.550 4,077,840 26,391,319 6.4719 2.730 2.747 2.751 2.662 2.755 9,695,024 2.7222 1.25%
2012-01-10 0 6.410 6.410 6.420 6.190 6.420 4,892,000 30,629,358 6.2611 2.696 2.696 2.700 2.604 2.700 11,630,681 2.6335 3.55%
2012-01-09 0 6.190 6.150 6.200 5.800 6.220 3,382,271 20,347,867 6.0160 2.604 2.587 2.608 2.440 2.616 8,041,316 2.5304 5.09%
2012-01-06 0 5.890 5.870 5.910 5.860 5.990 2,801,759 16,553,394 5.9082 2.477 2.469 2.486 2.465 2.519 6,661,154 2.4851 -2.32%
2012-01-05 0 6.030 6.000 6.030 5.970 6.230 4,083,554 24,786,953 6.0699 2.536 2.524 2.536 2.511 2.620 9,708,609 2.5531 -2.90%
2012-01-04 0 6.210 6.200 6.230 6.200 6.300 2,930,317 18,277,510 6.2374 2.612 2.608 2.620 2.608 2.650 6,966,800 2.6235 -0.48%
2012-01-03 0 6.240 6.230 6.270 6.220 6.350 2,338,670 14,633,495 6.2572 2.625 2.620 2.637 2.616 2.671 5,560,165 2.6318 1.63%
2011-12-30 0 6.140 6.150 6.170 6.100 6.220 3,198,021 19,734,946 6.1710 2.583 2.587 2.595 2.566 2.616 7,603,263 2.5956 -0.32%
2011-12-29 0 6.160 6.130 6.180 6.070 6.290 5,855,374 36,250,725 6.1910 2.591 2.578 2.599 2.553 2.646 13,921,093 2.6040 -3.60%
2011-12-28 0 6.390 6.380 6.420 6.320 6.540 3,264,671 20,932,082 6.4117 2.688 2.684 2.700 2.658 2.751 7,761,723 2.6968 -2.29%
2011-12-23 0 6.540 6.530 6.570 6.320 6.620 4,981,200 32,630,586 6.5507 2.751 2.747 2.763 2.658 2.784 11,842,753 2.7553 2.51%
2011-12-22 0 6.380 6.380 6.440 6.160 6.500 5,882,785 37,622,834 6.3954 2.684 2.684 2.709 2.591 2.734 13,986,263 2.6900 1.27%
2011-12-21 0 6.300 6.290 6.300 6.250 6.400 3,235,315 20,374,550 6.2975 2.650 2.646 2.650 2.629 2.692 7,691,929 2.6488 2.27%
2011-12-20 0 6.160 6.150 6.170 6.130 6.360 3,926,496 24,518,243 6.2443 2.591 2.587 2.595 2.578 2.675 9,335,205 2.6264 -0.96%
2011-12-19 0 6.220 6.200 6.240 6.120 6.300 3,459,800 21,477,004 6.2076 2.616 2.608 2.625 2.574 2.650 8,225,640 2.6110 -3.72%
2011-12-16 0 6.460 6.460 6.480 6.100 6.600 4,127,660 26,356,721 6.3854 2.717 2.717 2.726 2.566 2.776 9,813,471 2.6858 5.90%
2011-12-15 0 6.100 6.080 6.090 6.050 6.190 6,218,860 38,127,683 6.1310 2.566 2.557 2.562 2.545 2.604 14,785,278 2.5788 -2.24%
2011-12-14 0 6.240 6.170 6.250 6.170 6.330 3,724,436 23,323,140 6.2622 2.625 2.595 2.629 2.595 2.662 8,854,810 2.6340 -0.64%
2011-12-13 0 6.280 6.260 6.310 6.200 6.380 2,435,865 15,359,117 6.3054 2.641 2.633 2.654 2.608 2.684 5,791,245 2.6521 -0.16%
2011-12-12 0 6.290 6.260 6.290 6.260 6.450 3,125,000 19,914,294 6.3726 2.646 2.633 2.646 2.633 2.713 7,429,656 2.6804 -0.16%
2011-12-09 0 6.300 6.280 6.300 6.280 6.520 7,780,400 49,571,820 6.3714 2.650 2.641 2.650 2.641 2.742 18,497,824 2.6799 -5.55%
2011-12-08 0 6.670 6.640 6.670 6.510 6.690 2,495,200 16,501,431 6.6133 2.805 2.793 2.805 2.738 2.814 5,932,313 2.7816 1.06%
2011-12-07 0 6.600 6.580 6.600 6.460 6.790 9,894,400 65,136,368 6.5832 2.776 2.768 2.776 2.717 2.856 23,523,838 2.7690 -0.90%
2011-12-06 0 6.660 6.660 6.730 6.640 6.930 2,401,085 16,210,841 6.7515 2.801 2.801 2.831 2.793 2.915 5,708,556 2.8397 -3.90%
2011-12-05 0 6.930 6.920 6.930 6.760 7.050 5,825,976 40,313,416 6.9196 2.915 2.911 2.915 2.843 2.965 13,851,200 2.9105 -1.28%
2011-12-02 0 7.020 7.050 7.060 6.800 7.100 9,971,600 69,766,702 6.9965 2.953 2.965 2.970 2.860 2.986 23,707,380 2.9428 2.03%
2011-12-01 0 6.880 6.800 6.880 6.630 6.930 25,125,589 170,975,279 6.8048 2.894 2.860 2.894 2.789 2.915 59,735,838 2.8622 12.79%
2011-11-30 0 6.100 6.150 6.180 5.960 6.280 10,614,944 64,535,394 6.0797 2.566 2.587 2.599 2.507 2.641 25,236,924 2.5572 -0.49%
2011-11-29 0 6.130 6.120 6.130 6.000 6.200 5,782,000 35,470,152 6.1346 2.578 2.574 2.578 2.524 2.608 13,746,647 2.5803 1.32%
2011-11-28 0 6.050 6.040 6.080 5.950 6.110 7,713,460 46,356,363 6.0098 2.545 2.540 2.557 2.503 2.570 18,338,674 2.5278 3.42%
2011-11-25 0 5.850 5.840 5.850 5.720 5.980 8,028,800 46,747,751 5.8225 2.461 2.456 2.461 2.406 2.515 19,088,392 2.4490 -0.85%
2011-11-24 0 5.900 5.890 5.900 5.720 6.110 9,113,212 54,138,875 5.9407 2.482 2.477 2.482 2.406 2.570 21,666,571 2.4987 -0.84%
2011-11-23 0 5.950 5.940 5.950 5.920 6.090 11,171,600 66,873,932 5.9861 2.503 2.498 2.503 2.490 2.562 26,560,368 2.5178 -3.41%
2011-11-22 0 6.160 6.110 6.170 5.900 6.170 4,044,581 24,490,335 6.0551 2.591 2.570 2.595 2.482 2.595 9,615,951 2.5468 0.00%
2011-11-21 0 6.160 6.170 6.180 6.000 6.200 2,689,600 16,452,464 6.1171 2.591 2.595 2.599 2.524 2.608 6,394,497 2.5729 0.00%
2011-11-18 0 6.160 6.160 6.180 6.130 6.340 5,413,200 33,556,899 6.1991 2.591 2.591 2.599 2.578 2.667 12,869,829 2.6074 -2.69%
2011-11-17 0 6.330 6.290 6.340 6.130 6.500 8,132,428 50,931,407 6.2628 2.662 2.646 2.667 2.578 2.734 19,334,767 2.6342 -3.21%
2011-11-16 0 6.540 6.540 6.570 6.260 6.900 11,043,069 71,624,634 6.4859 2.751 2.751 2.763 2.633 2.902 26,254,787 2.7281 -5.22%
2011-11-15 0 6.900 6.870 6.880 6.810 7.100 3,268,000 22,540,530 6.8973 2.902 2.890 2.894 2.864 2.986 7,769,637 2.9011 -3.09%
2011-11-14 0 7.120 7.100 7.120 6.930 7.200 5,205,200 36,771,146 7.0643 2.995 2.986 2.995 2.915 3.028 12,375,311 2.9713 4.40%
2011-11-11 0 6.820 6.800 6.820 6.790 7.150 3,674,430 25,159,968 6.8473 2.869 2.860 2.869 2.856 3.007 8,735,921 2.8801 -1.87%
2011-11-10 0 6.950 6.910 6.920 6.870 7.200 5,858,300 40,871,652 6.9767 2.923 2.906 2.911 2.890 3.028 13,928,050 2.9345 -6.33%
2011-11-09 0 7.420 7.380 7.420 7.340 7.550 5,492,700 40,813,197 7.4304 3.121 3.104 3.121 3.087 3.176 13,058,840 3.1253 1.64%
2011-11-08 0 7.300 7.280 7.300 7.280 7.640 3,269,600 24,143,473 7.3842 3.070 3.062 3.070 3.062 3.213 7,773,441 3.1059 -2.54%
2011-11-07 0 7.490 7.420 7.490 7.300 7.590 3,983,300 29,762,287 7.4718 3.150 3.121 3.150 3.070 3.192 9,470,256 3.1427 1.77%
2011-11-04 0 7.360 7.350 7.360 7.340 7.480 3,738,401 27,672,528 7.4022 3.096 3.091 3.096 3.087 3.146 8,888,011 3.1135 3.23%
2011-11-03 0 7.130 7.120 7.130 6.960 7.350 7,754,360 55,477,437 7.1544 2.999 2.995 2.999 2.927 3.091 18,435,914 3.0092 -0.97%
2011-11-02 0 7.200 7.180 7.210 6.700 7.220 14,529,216 101,562,706 6.9902 3.028 3.020 3.033 2.818 3.037 34,543,066 2.9402 0.28%
2011-11-01 0 7.180 7.150 7.170 7.170 7.800 7,723,216 57,183,593 7.4041 3.020 3.007 3.016 3.016 3.281 18,361,869 3.1143 -6.63%
2011-10-31 0 7.690 7.640 7.720 7.470 7.860 8,012,421 60,984,692 7.6113 3.235 3.213 3.247 3.142 3.306 19,049,451 3.2014 -2.16%
2011-10-28 0 7.860 7.850 7.870 7.600 7.880 22,611,752 176,520,883 7.8066 3.306 3.302 3.310 3.197 3.314 53,759,215 3.2835 7.97%
2011-10-27 0 7.280 7.270 7.290 6.850 7.400 16,800,065 121,070,887 7.2066 3.062 3.058 3.066 2.881 3.113 39,941,987 3.0312 4.60%
2011-10-26 0 6.960 6.930 6.940 6.560 6.990 6,921,483 47,067,047 6.8001 2.927 2.915 2.919 2.759 2.940 16,455,757 2.8602 3.88%
2011-10-25 0 6.700 6.670 6.700 6.550 6.790 2,943,000 19,613,330 6.6644 2.818 2.805 2.818 2.755 2.856 6,996,953 2.8031 1.21%
2011-10-24 0 6.620 6.590 6.630 6.380 6.720 2,601,388 17,116,197 6.5796 2.784 2.772 2.789 2.684 2.827 6,184,774 2.7675 4.09%
2011-10-21 0 6.360 6.350 6.370 6.300 6.550 1,832,378 11,789,063 6.4338 2.675 2.671 2.679 2.650 2.755 4,356,460 2.7061 -0.78%
2011-10-20 0 6.410 6.400 6.410 6.180 6.500 3,226,696 20,423,508 6.3295 2.696 2.692 2.696 2.599 2.734 7,671,438 2.6623 -0.16%
2011-10-19 0 6.420 6.360 6.400 6.330 6.700 4,811,600 31,239,904 6.4926 2.700 2.675 2.692 2.662 2.818 11,439,531 2.7309 -0.93%
2011-10-18 0 6.480 6.410 6.480 6.300 6.680 9,752,298 63,785,461 6.5406 2.726 2.696 2.726 2.650 2.810 23,185,991 2.7510 -7.43%
2011-10-17 0 7.000 6.990 7.000 6.870 7.200 7,284,800 51,154,032 7.0220 2.944 2.940 2.944 2.890 3.028 17,319,540 2.9535 2.34%
2011-10-14 0 6.840 6.830 6.840 6.720 7.000 7,888,000 54,103,144 6.8589 2.877 2.873 2.877 2.827 2.944 18,753,642 2.8849 -3.66%
2011-10-13 0 7.100 7.090 7.130 6.700 7.290 16,649,793 118,346,982 7.1080 2.986 2.982 2.999 2.818 3.066 39,584,717 2.9897 4.11%
2011-10-12 0 6.820 6.800 6.820 6.330 6.920 12,165,252 80,780,997 6.6403 2.869 2.860 2.869 2.662 2.911 28,922,766 2.7930 6.40%
2011-10-11 0 6.410 6.400 6.420 6.260 6.600 10,066,000 64,468,141 6.4045 2.696 2.692 2.700 2.633 2.776 23,931,815 2.6938 1.91%
2011-10-10 0 6.290 6.280 6.290 6.110 6.360 4,857,712 30,491,120 6.2768 2.646 2.641 2.646 2.570 2.675 11,549,162 2.6401 -2.02%
2011-10-07 0 6.420 6.360 6.420 6.240 6.450 17,366,600 110,027,308 6.3356 2.700 2.675 2.700 2.625 2.713 41,288,919 2.6648 5.42%
2011-10-06 0 6.090 6.060 6.100 5.950 6.250 15,969,069 96,687,811 6.0547 2.562 2.549 2.566 2.503 2.629 37,966,303 2.5467 7.41%
2011-10-04 0 5.670 5.670 5.680 5.480 5.790 14,358,427 81,252,878 5.6589 2.385 2.385 2.389 2.305 2.435 34,137,017 2.3802 -0.70%
2011-10-03 0 5.710 5.700 5.710 5.520 5.800 10,915,077 61,526,065 5.6368 2.402 2.397 2.402 2.322 2.440 25,950,487 2.3709 -1.89%
2011-09-30 0 5.820 5.820 5.860 5.620 6.010 24,606,900 144,043,425 5.8538 2.448 2.448 2.465 2.364 2.528 58,502,660 2.4622 -0.68%
2011-09-28 0 5.860 5.860 5.880 5.590 5.890 16,258,840 94,207,995 5.7943 2.465 2.465 2.473 2.351 2.477 38,655,230 2.4371 4.27%
2011-09-27 0 5.620 5.600 5.620 5.610 5.970 12,860,930 73,830,159 5.7407 2.364 2.355 2.364 2.360 2.511 30,576,733 2.4146 0.90%
2011-09-26 0 5.570 5.590 5.600 5.480 6.170 10,117,100 57,935,419 5.7265 2.343 2.351 2.355 2.305 2.595 24,053,305 2.4086 -6.86%
2011-09-23 0 5.980 5.980 5.990 5.760 6.190 17,690,770 106,090,786 5.9970 2.515 2.515 2.519 2.423 2.604 42,059,630 2.5224 -0.50%
2011-09-22 0 6.010 6.010 6.040 5.780 6.400 27,943,560 166,634,156 5.9632 2.528 2.528 2.540 2.431 2.692 66,435,536 2.5082 -8.66%
2011-09-21 0 6.580 6.560 6.580 6.500 6.980 12,187,359 81,828,035 6.7142 2.768 2.759 2.768 2.734 2.936 28,975,325 2.8241 -6.00%
2011-09-20 0 7.000 7.000 7.010 6.970 7.320 10,739,924 75,692,537 7.0478 2.944 2.944 2.948 2.932 3.079 25,534,062 2.9644 -2.23%
2011-09-19 0 7.160 7.160 7.170 7.090 7.250 8,511,176 60,908,753 7.1563 3.012 3.012 3.016 2.982 3.049 20,235,236 3.0100 -1.78%
2011-09-16 0 7.290 7.290 7.350 7.180 7.350 9,979,768 72,640,634 7.2788 3.066 3.066 3.091 3.020 3.091 23,726,799 3.0615 2.97%
2011-09-15 0 7.080 7.020 7.090 7.000 7.370 13,652,401 97,400,142 7.1343 2.978 2.953 2.982 2.944 3.100 32,458,448 3.0008 -1.80%
2011-09-14 0 7.210 7.210 7.230 7.060 7.470 12,587,301 90,814,994 7.2148 3.033 3.033 3.041 2.970 3.142 29,926,183 3.0346 -2.44%
2011-09-12 0 7.390 7.380 7.390 7.380 7.650 19,768,800 148,997,957 7.5370 3.108 3.104 3.108 3.104 3.218 47,000,125 3.1702 -5.33%
2011-09-09 0 8.050 8.040 8.050 8.030 8.270 11,040,000 89,302,598 8.0890 3.283 3.279 3.283 3.275 3.373 27,066,714 3.2994 -0.37%
2011-09-08 0 8.080 8.080 8.090 8.050 8.320 9,334,731 75,940,671 8.1353 3.296 3.296 3.300 3.283 3.394 22,885,914 3.3182 -0.98%
2011-09-07 0 8.160 8.160 8.170 8.100 8.430 15,849,146 130,352,111 8.2246 3.328 3.328 3.332 3.304 3.438 38,857,273 3.3546 -2.63%
2011-09-06 0 8.380 8.350 8.380 8.250 8.400 7,627,200 63,633,866 8.3430 3.418 3.406 3.418 3.365 3.426 18,699,569 3.4030 -0.36%
2011-09-05 0 8.410 8.440 8.450 8.400 8.750 18,879,971 161,673,132 8.5632 3.430 3.443 3.447 3.426 3.569 46,287,932 3.4928 -4.76%
2011-09-02 0 8.830 8.820 8.840 8.810 9.200 26,027,420 231,976,840 8.9128 3.602 3.598 3.606 3.593 3.753 63,811,298 3.6354 -5.05%
2011-09-01 0 9.300 9.280 9.300 9.290 9.740 15,070,332 143,122,311 9.4970 3.793 3.785 3.793 3.789 3.973 36,947,859 3.8736 -0.96%
2011-08-31 0 9.390 9.350 9.390 9.120 9.420 6,736,656 62,693,891 9.3064 3.830 3.814 3.830 3.720 3.842 16,516,226 3.7959 2.40%
2011-08-30 0 9.170 9.170 9.180 8.910 9.230 11,330,861 102,618,301 9.0565 3.740 3.740 3.744 3.634 3.765 27,779,816 3.6940 2.34%
2011-08-29 0 8.960 8.910 8.980 8.900 9.060 4,558,920 40,766,923 8.9422 3.655 3.634 3.663 3.630 3.695 11,177,082 3.6474 0.45%
2011-08-26 0 8.920 8.920 8.930 8.670 8.950 6,203,400 54,992,925 8.8650 3.638 3.638 3.642 3.536 3.651 15,208,845 3.6159 0.68%
2011-08-25 0 8.860 8.850 8.860 8.800 9.000 5,375,608 47,836,529 8.8988 3.614 3.610 3.614 3.589 3.671 13,179,352 3.6297 1.37%
2011-08-24 0 8.740 8.730 8.740 8.620 9.020 8,168,232 71,468,917 8.7496 3.565 3.561 3.565 3.516 3.679 20,026,014 3.5688 -3.85%
2011-08-23 0 9.090 9.060 9.130 8.200 9.140 21,502,764 186,350,741 8.6664 3.708 3.695 3.724 3.345 3.728 52,718,221 3.5348 4.36%
2011-08-22 0 8.710 8.680 8.720 8.330 8.990 7,190,160 61,238,355 8.5170 3.553 3.540 3.557 3.398 3.667 17,628,080 3.4739 0.00%
2011-08-19 0 8.710 8.710 8.730 8.690 8.950 9,342,000 81,700,402 8.7455 3.553 3.553 3.561 3.544 3.651 22,903,736 3.5671 -3.86%
2011-08-18 0 9.060 9.040 9.060 9.020 9.390 10,900,920 99,955,314 9.1694 3.695 3.687 3.695 3.679 3.830 26,725,732 3.7400 -3.82%
2011-08-17 0 9.420 9.420 9.460 9.380 9.830 5,633,855 53,950,761 9.5762 3.842 3.842 3.859 3.826 4.009 13,812,495 3.9059 -3.98%
2011-08-16 0 9.810 9.800 9.820 9.550 9.950 19,341,815 190,264,571 9.8370 4.001 3.997 4.005 3.895 4.058 47,420,233 4.0123 4.25%
2011-08-15 0 9.410 9.380 9.410 9.000 9.500 13,675,000 126,524,805 9.2523 3.838 3.826 3.838 3.671 3.875 33,526,930 3.7738 6.69%
2011-08-12 0 8.820 8.800 8.840 8.760 9.130 5,241,766 46,925,822 8.9523 3.598 3.589 3.606 3.573 3.724 12,851,212 3.6515 -0.90%
2011-08-11 0 8.900 8.890 8.900 8.660 8.980 8,393,772 74,702,485 8.8998 3.630 3.626 3.630 3.532 3.663 20,578,970 3.6300 -1.22%
2011-08-10 0 9.010 8.990 9.020 8.920 9.580 12,859,371 119,079,405 9.2601 3.675 3.667 3.679 3.638 3.908 31,527,257 3.7770 -0.44%
2011-08-09 0 9.050 9.030 9.070 7.500 9.210 16,699,188 148,226,355 8.8763 3.691 3.683 3.699 3.059 3.757 40,941,317 3.6205 -2.48%
2011-08-08 0 9.280 9.240 9.310 9.000 9.380 13,637,440 124,571,578 9.1345 3.785 3.769 3.797 3.671 3.826 33,434,845 3.7258 -3.33%
2011-08-05 0 9.600 9.600 9.630 9.400 9.630 16,360,200 155,709,401 9.5176 3.916 3.916 3.928 3.834 3.928 40,110,222 3.8820 -3.32%
2011-08-04 0 9.930 9.920 9.930 9.830 10.04 7,367,800 73,071,122 9.9176 4.050 4.046 4.050 4.009 4.095 18,063,599 4.0452 -0.30%
2011-08-03 0 9.960 9.950 9.960 9.900 10.10 9,259,600 92,082,006 9.9445 4.062 4.058 4.062 4.038 4.120 22,701,716 4.0562 -1.58%
2011-08-02 0 10.12 10.08 10.10 10.04 10.30 3,859,800 39,003,357 10.105 4.128 4.111 4.120 4.095 4.201 9,463,053 4.1216 -1.75%
2011-08-01 0 10.30 10.26 10.32 10.20 10.36 7,048,600 72,712,797 10.316 4.201 4.185 4.209 4.160 4.226 17,281,018 4.2077 2.39%
2011-07-29 0 10.06 10.04 10.06 10.00 10.14 3,412,600 34,441,118 10.092 4.103 4.095 4.103 4.079 4.136 8,366,655 4.1165 -0.20%
2011-07-28 0 10.08 10.08 10.10 9.940 10.18 5,191,200 52,165,119 10.049 4.111 4.111 4.120 4.054 4.152 12,727,240 4.0987 -0.59%
2011-07-27 0 10.14 10.12 10.16 10.08 10.28 3,959,800 40,427,127 10.209 4.136 4.128 4.144 4.111 4.193 9,708,222 4.1642 -0.20%
2011-07-26 0 10.16 10.14 10.18 10.04 10.26 6,806,220 68,886,512 10.121 4.144 4.136 4.152 4.095 4.185 16,686,776 4.1282 0.59%
2011-07-25 0 10.10 10.10 10.12 10.04 10.30 3,948,706 39,869,115 10.097 4.120 4.120 4.128 4.095 4.201 9,681,023 4.1183 -2.13%
2011-07-22 0 10.32 10.30 10.34 10.14 10.36 5,618,068 57,754,832 10.280 4.209 4.201 4.217 4.136 4.226 13,773,790 4.1931 2.38%
2011-07-21 0 10.08 10.06 10.08 10.02 10.30 3,322,120 33,611,462 10.117 4.111 4.103 4.111 4.087 4.201 8,144,825 4.1267 -1.18%
2011-07-20 0 10.20 10.18 10.22 9.960 10.24 7,139,300 72,201,447 10.113 4.160 4.152 4.169 4.062 4.177 17,503,387 4.1250 2.41%
2011-07-19 0 9.960 9.950 9.960 9.890 10.00 7,507,994 74,451,999 9.9164 4.062 4.058 4.062 4.034 4.079 18,407,312 4.0447 0.10%
2011-07-18 0 9.950 9.930 9.950 9.900 10.12 10,797,901 107,636,301 9.9683 4.058 4.050 4.058 4.038 4.128 26,473,161 4.0659 -1.29%
2011-07-15 0 10.08 10.06 10.08 10.00 10.28 10,716,400 108,195,858 10.096 4.111 4.103 4.111 4.079 4.193 26,273,345 4.1181 -2.51%
2011-07-14 0 10.34 10.34 10.44 10.32 10.62 6,259,800 65,381,022 10.445 4.217 4.217 4.258 4.209 4.332 15,347,121 4.2601 -0.96%
2011-07-13 0 10.44 10.40 10.46 10.24 10.56 9,775,512 101,975,656 10.432 4.258 4.242 4.266 4.177 4.307 23,966,575 4.2549 2.76%
2011-07-12 0 10.16 10.16 10.18 10.14 10.66 22,038,600 225,472,940 10.231 4.144 4.144 4.152 4.136 4.348 54,031,927 4.1730 -5.58%
2011-07-11 0 10.76 10.72 10.74 10.74 11.20 10,460,100 114,406,655 10.937 4.389 4.372 4.381 4.381 4.568 25,644,976 4.4612 -3.58%
2011-07-08 0 11.16 11.14 11.16 10.98 11.20 15,657,330 174,221,987 11.127 4.552 4.544 4.552 4.479 4.568 38,386,999 4.5386 3.33%
2011-07-07 0 10.80 10.80 10.82 10.78 11.20 11,655,200 127,639,592 10.951 4.405 4.405 4.413 4.397 4.568 28,574,997 4.4668 -2.35%
2011-07-06 0 11.06 11.06 11.10 10.88 11.24 16,114,344 178,313,284 11.066 4.511 4.511 4.527 4.438 4.585 39,507,458 4.5134 -1.78%
2011-07-05 0 11.26 11.20 11.26 10.92 11.32 26,660,327 297,555,675 11.161 4.593 4.568 4.593 4.454 4.617 65,362,993 4.5524 3.11%
2011-07-04 0 10.92 10.90 10.92 10.80 11.00 20,725,202 226,596,382 10.933 4.454 4.446 4.454 4.405 4.487 50,811,876 4.4595 3.02%
2011-06-30 0 10.60 10.58 10.60 10.34 10.72 12,942,875 137,119,401 10.594 4.324 4.315 4.324 4.217 4.372 31,731,983 4.3212 3.31%
2011-06-29 0 10.26 10.26 10.28 10.14 10.50 4,729,542 48,732,203 10.304 4.185 4.185 4.193 4.136 4.283 11,595,395 4.2027 -0.97%
2011-06-28 0 10.36 10.36 10.38 10.18 10.70 9,063,000 93,634,100 10.331 4.226 4.226 4.234 4.152 4.364 22,219,713 4.2140 -1.89%
2011-06-27 0 10.56 10.54 10.56 10.20 10.62 9,062,466 95,258,341 10.511 4.307 4.299 4.307 4.160 4.332 22,218,403 4.2874 0.00%
2011-06-24 0 10.56 10.54 10.58 10.08 10.58 16,133,193 168,873,860 10.467 4.307 4.299 4.315 4.111 4.315 39,553,670 4.2695 4.76%
2011-06-23 0 10.08 10.06 10.08 9.880 10.24 6,244,800 63,142,718 10.111 4.111 4.103 4.111 4.030 4.177 15,310,346 4.1242 0.60%
2011-06-22 0 10.02 10.00 10.06 9.970 10.20 6,626,400 66,795,518 10.080 4.087 4.079 4.103 4.067 4.160 16,245,912 4.1115 1.31%
2011-06-21 0 9.890 9.880 9.890 9.620 9.900 7,224,928 70,843,521 9.8054 4.034 4.030 4.034 3.924 4.038 17,713,321 3.9994 3.02%
2011-06-20 0 9.600 9.570 9.590 9.530 9.890 7,130,000 68,802,660 9.6497 3.916 3.903 3.912 3.887 4.034 17,480,586 3.9359 0.21%
2011-06-17 0 9.580 9.580 9.660 9.550 9.890 7,517,150 72,737,617 9.6762 3.908 3.908 3.940 3.895 4.034 18,429,760 3.9467 -0.73%
2011-06-16 0 9.650 9.650 9.660 9.570 9.950 14,481,710 140,259,693 9.6853 3.936 3.936 3.940 3.903 4.058 35,504,737 3.9505 -3.88%
2011-06-15 0 10.04 10.00 10.04 9.980 10.20 5,194,630 52,197,872 10.048 4.095 4.079 4.095 4.071 4.160 12,735,649 4.0986 -0.20%
2011-06-14 0 10.06 10.04 10.06 9.580 10.22 17,665,235 176,990,292 10.019 4.103 4.095 4.103 3.908 4.169 43,309,770 4.0866 4.47%
2011-06-13 0 9.630 9.620 9.630 9.620 9.780 6,764,702 65,316,592 9.6555 3.928 3.924 3.928 3.924 3.989 16,584,987 3.9383 -2.13%
2011-06-10 0 9.840 9.830 9.840 9.800 10.20 7,152,087 70,843,884 9.9053 4.014 4.009 4.014 3.997 4.160 17,534,737 4.0402 -1.01%
2011-06-09 0 9.940 9.940 9.960 9.800 10.12 8,066,568 79,881,207 9.9028 4.054 4.054 4.062 3.997 4.128 19,776,765 4.0391 -0.60%
2011-06-08 0 10.00 9.990 10.00 9.980 10.16 11,308,800 113,427,138 10.030 4.079 4.075 4.079 4.071 4.144 27,725,729 4.0910 -0.99%
2011-06-07 0 10.10 10.08 10.10 10.02 10.22 6,514,428 66,077,289 10.143 4.120 4.111 4.120 4.087 4.169 15,971,391 4.1372 0.80%
2011-06-03 0 10.02 10.00 10.02 10.00 10.30 14,627,080 147,534,916 10.086 4.087 4.079 4.087 4.079 4.201 35,861,140 4.1141 -1.96%
2011-06-02 0 10.22 10.22 10.24 10.18 10.40 6,234,972 63,947,682 10.256 4.169 4.169 4.177 4.152 4.242 15,286,250 4.1833 -2.48%
2011-06-01 0 10.48 10.46 10.50 10.44 10.92 22,586,632 238,039,745 10.539 4.275 4.266 4.283 4.258 4.454 55,375,535 4.2986 -3.14%
2011-05-31 0 10.82 10.84 10.90 10.52 10.90 12,616,920 135,796,872 10.763 4.413 4.421 4.446 4.291 4.446 30,932,841 4.3901 2.66%
2011-05-30 0 10.54 10.50 10.54 10.30 10.60 4,724,800 49,631,872 10.505 4.299 4.283 4.299 4.201 4.324 11,583,769 4.2846 0.00%
2011-05-27 0 10.54 10.56 10.58 10.34 10.56 7,139,119 74,976,107 10.502 4.299 4.307 4.315 4.217 4.307 17,502,943 4.2836 2.33%
2011-05-26 0 10.30 10.30 10.34 10.22 10.44 4,955,000 50,890,264 10.270 4.201 4.201 4.217 4.169 4.258 12,148,149 4.1891 -0.39%
2011-05-25 0 10.34 10.34 10.38 10.04 10.42 9,941,000 102,133,856 10.274 4.217 4.217 4.234 4.095 4.250 24,372,301 4.1906 0.58%
2011-05-24 0 10.28 10.26 10.28 10.04 10.28 8,485,095 86,326,750 10.174 4.193 4.185 4.193 4.095 4.193 20,802,866 4.1498 0.59%
2011-05-23 0 10.22 10.22 10.24 10.16 10.34 7,961,200 81,401,606 10.225 4.169 4.169 4.177 4.144 4.217 19,518,435 4.1705 -0.97%
2011-05-20 0 10.32 10.28 10.34 10.14 10.42 9,511,703 97,830,114 10.285 4.209 4.193 4.217 4.136 4.250 23,319,796 4.1952 -1.15%
2011-05-19 0 10.44 10.42 10.44 10.32 10.68 8,672,400 90,724,384 10.461 4.258 4.250 4.258 4.209 4.356 21,262,081 4.2670 -0.19%
2011-05-18 0 10.46 10.44 10.46 10.22 10.52 11,352,600 118,165,070 10.409 4.266 4.258 4.266 4.169 4.291 27,833,114 4.2455 2.55%
2011-05-17 0 10.20 10.20 10.26 9.960 10.28 12,270,100 124,034,299 10.109 4.160 4.160 4.185 4.062 4.193 30,082,544 4.1231 2.00%
2011-05-16 0 10.00 10.00 10.02 10.00 10.10 6,820,673 68,428,858 10.033 4.079 4.079 4.087 4.079 4.120 16,722,211 4.0921 -1.38%
2011-05-13 0 10.14 10.12 10.14 10.06 10.20 6,730,000 68,096,328 10.118 4.136 4.128 4.136 4.103 4.160 16,499,908 4.1271 0.60%
2011-05-12 0 10.08 10.04 10.08 9.990 10.22 11,031,980 110,737,186 10.038 4.111 4.095 4.111 4.075 4.169 27,047,051 4.0942 -1.56%
2011-05-11 0 10.24 10.22 10.24 10.18 10.56 14,882,236 153,303,988 10.301 4.177 4.169 4.177 4.152 4.307 36,486,705 4.2016 -1.73%
2011-05-09 0 10.42 10.38 10.42 10.02 10.44 7,574,198 77,877,983 10.282 4.250 4.234 4.250 4.087 4.258 18,569,624 4.1938 2.76%
2011-05-06 0 10.14 10.12 10.14 9.960 10.22 7,428,287 75,331,217 10.141 4.136 4.128 4.136 4.062 4.169 18,211,895 4.1364 -0.39%
2011-05-05 0 10.18 10.20 10.22 10.00 10.30 10,059,700 102,322,691 10.172 4.152 4.160 4.169 4.079 4.201 24,663,317 4.1488 0.59%
2011-05-04 0 10.12 10.08 10.12 10.02 10.42 14,867,928 150,648,692 10.132 4.128 4.111 4.128 4.087 4.250 36,451,626 4.1328 -2.88%
2011-05-03 0 10.42 10.40 10.42 10.26 10.58 8,106,148 84,112,776 10.376 4.250 4.242 4.250 4.185 4.315 19,873,803 4.2323 -1.51%
2011-04-29 0 10.58 10.54 10.60 10.50 10.68 7,269,698 76,815,919 10.567 4.315 4.299 4.324 4.283 4.356 17,823,083 4.3099 -0.94%
2011-04-28 0 10.68 10.64 10.70 10.52 11.20 16,512,590 176,641,018 10.697 4.356 4.340 4.364 4.291 4.568 40,483,836 4.3632 -2.55%
2011-04-27 0 10.96 10.94 10.98 10.96 11.36 7,148,741 79,564,089 11.130 4.470 4.462 4.479 4.470 4.634 17,526,533 4.5396 -2.49%
2011-04-26 0 11.24 11.20 11.26 10.98 11.36 8,751,751 97,635,891 11.156 4.585 4.568 4.593 4.479 4.634 21,456,625 4.5504 -1.23%
2011-04-21 0 11.38 11.38 11.40 11.10 11.46 12,269,644 139,061,001 11.334 4.642 4.642 4.650 4.527 4.674 30,081,426 4.6228 2.71%
2011-04-20 0 11.08 11.06 11.10 10.92 11.30 7,187,668 79,275,766 11.029 4.519 4.511 4.527 4.454 4.609 17,621,970 4.4987 1.64%
2011-04-19 0 11.38 11.36 11.38 11.32 11.46 8,133,244 92,590,514 11.384 4.446 4.439 4.446 4.423 4.478 20,815,976 4.4481 -0.52%
2011-04-18 0 11.44 11.42 11.46 11.26 11.54 10,074,400 114,921,536 11.407 4.470 4.462 4.478 4.400 4.509 25,784,111 4.4571 1.24%
2011-04-15 0 11.30 11.30 11.34 11.26 11.74 15,489,050 176,625,948 11.403 4.415 4.415 4.431 4.400 4.587 39,642,201 4.4555 -1.40%
2011-04-14 0 11.46 11.44 11.46 11.36 11.84 21,481,232 249,167,391 11.599 4.478 4.470 4.478 4.439 4.626 54,978,408 4.5321 0.53%
2011-04-13 0 11.40 11.36 11.40 11.10 11.46 8,755,023 99,203,997 11.331 4.454 4.439 4.454 4.337 4.478 22,407,338 4.4273 1.60%
2011-04-12 0 11.22 11.18 11.20 11.08 11.38 17,335,200 194,136,804 11.199 4.384 4.368 4.376 4.329 4.446 44,367,181 4.3757 -0.88%
2011-04-11 0 11.32 11.32 11.34 11.26 11.70 13,494,446 154,190,433 11.426 4.423 4.423 4.431 4.400 4.571 34,537,273 4.4645 -2.75%
2011-04-08 0 11.64 11.66 11.70 11.52 11.92 17,210,760 201,715,641 11.720 4.548 4.556 4.571 4.501 4.657 44,048,693 4.5794 -0.68%
2011-04-07 0 11.72 11.72 11.78 11.62 12.00 21,109,982 249,987,301 11.842 4.579 4.579 4.603 4.540 4.689 54,028,243 4.6270 -2.17%
2011-04-06 0 11.98 11.94 12.00 11.46 12.00 24,283,200 285,622,998 11.762 4.681 4.665 4.689 4.478 4.689 62,149,680 4.5957 1.35%
2011-04-04 0 11.82 11.78 11.80 11.70 12.00 13,752,000 162,656,856 11.828 4.618 4.603 4.611 4.571 4.689 35,196,448 4.6214 1.37%
2011-04-01 0 11.66 11.64 11.68 11.42 11.78 16,528,904 191,159,752 11.565 4.556 4.548 4.564 4.462 4.603 42,303,572 4.5188 0.69%
2011-03-31 0 11.58 11.60 11.62 11.52 11.80 19,950,487 231,935,998 11.626 4.525 4.532 4.540 4.501 4.611 51,060,667 4.5424 0.17%
2011-03-30 0 11.56 11.56 11.58 11.28 11.60 18,989,631 217,465,232 11.452 4.517 4.517 4.525 4.407 4.532 48,601,481 4.4745 3.96%
2011-03-29 0 11.12 11.12 11.20 11.12 11.42 12,197,000 137,236,548 11.252 4.345 4.345 4.376 4.345 4.462 31,216,629 4.3963 -2.28%
2011-03-28 0 11.38 11.34 11.36 11.20 11.50 19,984,089 226,511,599 11.335 4.446 4.431 4.439 4.376 4.493 51,146,666 4.4287 1.79%
2011-03-25 0 11.18 11.16 11.18 10.80 11.20 37,824,530 419,281,538 11.085 4.368 4.360 4.368 4.220 4.376 96,806,946 4.3311 4.68%
2011-03-24 0 10.68 10.66 10.68 10.56 10.92 18,638,013 200,109,090 10.737 4.173 4.165 4.173 4.126 4.267 47,701,561 4.1950 1.33%
2011-03-23 0 10.54 10.54 10.58 10.54 10.78 7,589,206 80,524,063 10.610 4.118 4.118 4.134 4.118 4.212 19,423,582 4.1457 -2.23%
2011-03-22 0 10.78 10.70 10.80 10.62 10.88 23,223,539 249,172,199 10.729 4.212 4.181 4.220 4.149 4.251 59,437,616 4.1922 1.13%
2011-03-21 0 10.66 10.64 10.66 10.24 10.68 24,059,564 253,231,328 10.525 4.165 4.157 4.165 4.001 4.173 61,577,313 4.1124 4.10%
2011-03-18 0 10.24 10.28 10.30 9.800 10.30 12,765,303 129,280,709 10.128 4.001 4.017 4.024 3.829 4.024 32,671,126 3.9570 4.81%
2011-03-17 0 9.770 9.770 9.800 9.750 10.00 6,755,271 66,496,607 9.8437 3.817 3.817 3.829 3.810 3.907 17,289,234 3.8461 -3.08%
2011-03-16 0 10.08 10.08 10.10 9.820 10.16 9,751,386 97,611,271 10.010 3.938 3.938 3.946 3.837 3.970 24,957,399 3.9111 2.02%
2011-03-15 0 9.880 9.860 9.880 9.680 10.14 13,630,407 134,939,461 9.8999 3.860 3.853 3.860 3.782 3.962 34,885,247 3.8681 -3.52%
2011-03-14 0 10.24 10.20 10.24 10.12 10.36 4,509,400 46,026,183 10.207 4.001 3.985 4.001 3.954 4.048 11,541,221 3.9880 0.79%
2011-03-11 0 10.16 10.18 10.20 10.10 10.46 11,469,701 117,607,665 10.254 3.970 3.978 3.985 3.946 4.087 29,355,202 4.0064 -2.87%
2011-03-10 0 10.46 10.44 10.46 10.40 10.52 6,861,880 71,774,240 10.460 4.087 4.079 4.087 4.064 4.110 17,562,086 4.0869 -0.76%
2011-03-09 0 10.54 10.54 10.56 10.54 10.70 8,687,125 92,295,133 10.624 4.118 4.118 4.126 4.118 4.181 22,233,562 4.1512 -0.94%
2011-03-08 0 10.64 10.62 10.64 10.52 10.70 6,838,982 72,712,800 10.632 4.157 4.149 4.157 4.110 4.181 17,503,481 4.1542 0.38%
2011-03-07 0 10.60 10.62 10.64 10.52 10.78 4,226,306 45,093,115 10.670 4.142 4.149 4.157 4.110 4.212 10,816,678 4.1689 -1.49%
2011-03-04 0 10.76 10.74 10.78 10.70 10.92 4,765,810 51,416,842 10.789 4.204 4.196 4.212 4.181 4.267 12,197,468 4.2154 1.13%
2011-03-03 0 10.64 10.62 10.64 10.62 10.84 5,906,403 63,475,019 10.747 4.157 4.149 4.157 4.149 4.235 15,116,667 4.1990 0.76%
2011-03-02 0 10.56 10.52 10.56 10.44 10.72 5,025,683 52,933,342 10.533 4.126 4.110 4.126 4.079 4.189 12,862,579 4.1153 -2.58%
2011-03-01 0 10.84 10.80 10.82 10.38 10.88 13,756,993 146,325,578 10.636 4.235 4.220 4.228 4.056 4.251 35,209,227 4.1559 3.83%
2011-02-28 0 10.44 10.38 10.44 10.14 10.62 12,446,838 128,359,704 10.313 4.079 4.056 4.079 3.962 4.149 31,856,057 4.0294 0.00%
2011-02-25 0 10.44 10.44 10.46 10.32 10.60 11,412,100 120,197,268 10.532 4.079 4.079 4.087 4.032 4.142 29,207,780 4.1152 1.16%
2011-02-24 0 10.32 10.28 10.32 10.22 10.72 14,989,335 156,761,683 10.458 4.032 4.017 4.032 3.993 4.189 38,363,246 4.0862 -0.39%
2011-02-23 0 10.36 10.34 10.36 10.28 10.82 12,170,730 126,674,013 10.408 4.048 4.040 4.048 4.017 4.228 31,149,394 4.0667 -2.26%
2011-02-22 0 10.60 10.60 10.62 10.52 10.74 9,210,440 97,564,728 10.593 4.142 4.142 4.149 4.110 4.196 23,572,919 4.1388 -2.93%
2011-02-21 0 10.92 10.90 10.92 10.74 10.98 4,415,000 48,201,380 10.918 4.267 4.259 4.267 4.196 4.290 11,299,616 4.2658 -0.55%
2011-02-18 0 10.98 10.98 11.04 10.70 11.10 14,695,000 160,508,912 10.923 4.290 4.290 4.314 4.181 4.337 37,609,934 4.2677 3.78%
2011-02-17 0 10.58 10.58 10.60 10.50 10.92 17,760,115 188,548,178 10.616 4.134 4.134 4.142 4.103 4.267 45,454,695 4.1480 -3.11%
2011-02-16 0 10.92 10.90 10.92 10.80 11.12 5,165,222 56,371,834 10.914 4.267 4.259 4.267 4.220 4.345 13,219,711 4.2642 -0.18%
2011-02-15 0 10.94 10.92 10.98 10.88 11.32 7,166,000 78,971,610 11.020 4.274 4.267 4.290 4.251 4.423 18,340,441 4.3059 -1.62%
2011-02-14 0 11.12 11.10 11.12 10.80 11.20 8,273,200 91,548,896 11.066 4.345 4.337 4.345 4.220 4.376 21,174,175 4.3236 3.35%
2011-02-11 0 10.76 10.76 10.80 10.50 10.92 16,435,957 174,368,402 10.609 4.204 4.204 4.220 4.103 4.267 42,065,686 4.1451 -0.55%
2011-02-10 0 10.82 10.80 10.86 10.80 11.24 11,809,400 129,672,058 10.980 4.228 4.220 4.243 4.220 4.392 30,224,617 4.2903 -2.35%
2011-02-09 0 11.08 11.02 11.06 11.00 11.36 12,778,966 142,206,091 11.128 4.329 4.306 4.321 4.298 4.439 32,706,095 4.3480 -2.46%
2011-02-08 0 11.36 11.34 11.36 11.32 11.66 10,161,892 115,775,867 11.393 4.439 4.431 4.439 4.423 4.556 26,008,036 4.4515 -1.73%
2011-02-07 0 11.56 11.56 11.58 11.52 11.96 9,344,701 108,398,104 11.600 4.517 4.517 4.525 4.501 4.673 23,916,542 4.5323 -2.86%
2011-02-02 0 11.90 11.88 11.90 11.66 12.10 20,566,103 242,886,176 11.810 4.650 4.642 4.650 4.556 4.728 52,636,255 4.6144 3.48%
2011-02-01 0 11.50 11.48 11.50 11.40 11.54 4,884,456 55,996,422 11.464 4.493 4.485 4.493 4.454 4.509 12,501,127 4.4793 0.35%
2011-01-31 0 11.46 11.44 11.46 11.30 11.48 10,867,600 124,139,394 11.423 4.478 4.470 4.478 4.415 4.485 27,814,203 4.4632 -0.52%
2011-01-28 0 11.52 11.48 11.50 11.42 11.74 12,219,452 141,252,966 11.560 4.501 4.485 4.493 4.462 4.587 31,274,092 4.5166 -0.86%
2011-01-27 0 11.62 11.62 11.68 11.54 11.98 24,629,141 288,168,163 11.700 4.540 4.540 4.564 4.509 4.681 63,035,071 4.5716 -4.13%
2011-01-26 0 12.12 12.12 12.14 12.02 12.34 7,831,000 95,049,260 12.138 4.736 4.736 4.743 4.696 4.822 20,042,422 4.7424 -1.46%
2011-01-25 0 12.30 12.24 12.30 12.12 12.42 6,916,000 85,303,001 12.334 4.806 4.782 4.806 4.736 4.853 17,700,599 4.8192 0.99%
2011-01-24 0 12.18 12.18 12.20 12.12 12.54 11,139,061 136,829,894 12.284 4.759 4.759 4.767 4.736 4.900 28,508,972 4.7995 -2.09%
2011-01-21 0 12.44 12.44 12.46 12.04 12.50 23,592,509 291,547,435 12.358 4.861 4.861 4.868 4.704 4.884 60,381,946 4.8284 2.81%
2011-01-20 0 12.10 12.10 12.12 12.08 12.36 4,912,400 59,712,276 12.155 4.728 4.728 4.736 4.720 4.829 12,572,646 4.7494 -2.42%
2011-01-19 0 12.40 12.38 12.40 12.28 12.44 6,861,764 84,783,664 12.356 4.845 4.837 4.845 4.798 4.861 17,561,789 4.8277 0.98%
2011-01-18 0 12.28 12.26 12.28 12.10 12.34 8,769,800 107,568,040 12.266 4.798 4.790 4.798 4.728 4.822 22,445,158 4.7925 0.66%
2011-01-17 0 12.20 12.18 12.20 12.00 12.30 18,760,678 227,256,394 12.113 4.767 4.759 4.767 4.689 4.806 48,015,506 4.7330 -0.33%
2011-01-14 0 12.24 12.24 12.26 12.02 12.26 8,891,236 107,907,328 12.136 4.782 4.782 4.790 4.696 4.790 22,755,958 4.7419 1.49%
2011-01-13 0 12.06 12.06 12.10 12.04 12.26 14,614,733 176,739,993 12.093 4.712 4.712 4.728 4.704 4.790 37,404,501 4.7251 0.00%
2011-01-12 0 12.06 12.04 12.06 12.00 12.16 6,881,390 83,104,879 12.077 4.712 4.704 4.712 4.689 4.751 17,612,019 4.7186 0.33%
2011-01-11 0 12.02 12.02 12.04 11.88 12.20 10,624,600 127,664,544 12.016 4.696 4.696 4.704 4.642 4.767 27,192,276 4.6949 -0.99%
2011-01-10 0 12.14 12.10 12.14 12.10 12.44 21,062,692 258,393,174 12.268 4.743 4.728 4.743 4.728 4.861 53,907,210 4.7933 -1.62%
2011-01-07 0 12.34 12.32 12.34 11.90 12.42 37,169,960 457,253,383 12.302 4.822 4.814 4.822 4.650 4.853 95,131,659 4.8065 3.01%
2011-01-06 0 11.98 11.94 12.00 11.92 12.20 10,990,376 132,030,298 12.013 4.681 4.665 4.689 4.657 4.767 28,128,432 4.6938 -1.48%
2011-01-05 0 12.16 12.10 12.12 11.84 12.20 19,514,659 235,473,013 12.066 4.751 4.728 4.736 4.626 4.767 49,945,222 4.7146 2.88%
2011-01-04 0 11.82 11.80 11.82 11.38 11.86 18,313,800 214,173,734 11.695 4.618 4.611 4.618 4.446 4.634 46,871,780 4.5694 3.87%
2011-01-03 0 11.38 11.36 11.38 11.10 11.44 7,624,429 86,311,373 11.320 4.446 4.439 4.446 4.337 4.470 19,513,730 4.4231 2.34%
2010-12-31 0 11.12 10.94 11.16 10.94 11.26 5,761,024 63,869,016 11.086 4.345 4.274 4.360 4.274 4.400 14,744,589 4.3317 -0.18%
2010-12-30 0 11.14 11.14 11.16 11.02 11.20 5,938,800 66,026,187 11.118 4.353 4.353 4.360 4.306 4.376 15,199,583 4.3439 0.36%
2010-12-29 0 11.10 11.10 11.12 11.04 11.18 3,750,500 41,625,584 11.099 4.337 4.337 4.345 4.314 4.368 9,598,915 4.3365 0.18%
2010-12-28 0 11.08 11.06 11.08 10.98 11.12 5,310,500 58,637,375 11.042 4.329 4.321 4.329 4.290 4.345 13,591,531 4.3143 -1.07%
2010-12-24 0 11.20 11.18 11.22 10.88 11.28 4,988,100 55,477,192 11.122 4.376 4.368 4.384 4.251 4.407 12,766,391 4.3456 1.82%
2010-12-23 0 11.00 10.98 11.02 10.94 11.06 4,483,536 49,248,038 10.984 4.298 4.290 4.306 4.274 4.321 11,475,025 4.2918 -0.18%
2010-12-22 0 11.02 11.02 11.04 10.84 11.10 6,111,682 67,303,254 11.012 4.306 4.306 4.314 4.235 4.337 15,642,052 4.3027 1.29%
2010-12-21 0 10.88 10.88 10.90 10.42 10.96 7,635,435 82,687,310 10.829 4.251 4.251 4.259 4.071 4.282 19,541,899 4.2313 4.02%
2010-12-20 0 10.46 10.48 10.50 10.40 10.70 6,727,641 70,650,995 10.502 4.087 4.095 4.103 4.064 4.181 17,218,519 4.1032 -1.69%
2010-12-17 0 10.64 10.62 10.72 10.36 10.72 10,593,048 111,942,591 10.568 4.157 4.149 4.189 4.048 4.189 27,111,523 4.1290 -0.19%
2010-12-16 0 10.66 10.68 10.70 10.58 10.96 4,367,936 46,817,725 10.719 4.165 4.173 4.181 4.134 4.282 11,179,162 4.1879 -1.66%
2010-12-15 0 10.84 10.80 10.88 10.70 10.96 6,021,600 65,160,302 10.821 4.235 4.220 4.251 4.181 4.282 15,411,499 4.2280 -1.09%
2010-12-14 0 10.96 10.96 11.00 10.84 10.98 5,316,165 58,160,807 10.940 4.282 4.282 4.298 4.235 4.290 13,606,030 4.2746 1.11%
2010-12-13 0 10.84 10.82 10.84 10.72 11.00 2,415,654 26,254,839 10.869 4.235 4.228 4.235 4.189 4.298 6,182,551 4.2466 0.00%
2010-12-10 0 10.84 10.84 10.86 10.76 10.96 3,296,500 35,871,780 10.882 4.235 4.235 4.243 4.204 4.282 8,436,961 4.2517 -0.55%
2010-12-09 0 10.90 10.88 10.92 10.70 10.98 6,339,117 68,832,875 10.858 4.259 4.251 4.267 4.181 4.290 16,224,142 4.2426 0.93%
2010-12-08 0 10.80 10.78 10.80 10.74 10.92 4,717,000 50,986,507 10.809 4.220 4.212 4.220 4.196 4.267 12,072,546 4.2233 -0.74%
2010-12-07 0 10.88 10.86 10.88 10.62 10.94 7,487,718 81,199,078 10.844 4.251 4.243 4.251 4.149 4.274 19,163,837 4.2371 1.68%
2010-12-06 0 10.70 10.70 10.72 10.66 10.98 6,281,263 68,198,312 10.857 4.181 4.181 4.189 4.165 4.290 16,076,072 4.2422 -1.47%
2010-12-03 0 10.86 10.82 10.84 10.82 11.22 7,489,717 82,221,976 10.978 4.243 4.228 4.235 4.228 4.384 19,168,953 4.2893 -1.99%
2010-12-02 0 11.08 11.06 11.08 11.02 11.30 13,232,923 147,358,083 11.136 4.329 4.321 4.329 4.306 4.415 33,867,939 4.3510 1.84%
2010-12-01 0 10.88 10.84 10.88 10.22 10.90 17,269,632 184,783,851 10.700 4.251 4.235 4.251 3.993 4.259 44,199,368 4.1807 5.43%
2010-11-30 0 10.32 10.30 10.32 10.04 10.38 16,235,966 166,152,084 10.234 4.032 4.024 4.032 3.923 4.056 41,553,835 3.9985 -0.39%
2010-11-29 0 10.36 10.30 10.36 10.06 10.36 10,330,200 105,065,740 10.171 4.048 4.024 4.048 3.931 4.048 26,438,798 3.9739 0.78%
2010-11-26 0 10.28 10.26 10.28 10.26 10.48 3,028,952 31,375,381 10.358 4.017 4.009 4.017 4.009 4.095 7,752,207 4.0473 -1.15%
2010-11-25 0 10.40 10.38 10.44 10.22 10.72 11,198,635 117,613,106 10.502 4.064 4.056 4.079 3.993 4.189 28,661,444 4.1035 0.00%
2010-11-24 0 10.40 10.38 10.42 10.26 10.76 10,630,400 110,362,252 10.382 4.064 4.056 4.071 4.009 4.204 27,207,121 4.0564 -1.33%
2010-11-23 0 10.54 10.52 10.56 10.50 10.86 10,537,600 111,599,108 10.591 4.118 4.110 4.126 4.103 4.243 26,969,611 4.1380 -2.95%
2010-11-22 0 10.86 10.86 10.88 10.70 10.90 4,214,333 45,615,647 10.824 4.243 4.243 4.251 4.181 4.259 10,786,035 4.2291 0.00%
2010-11-19 0 10.86 10.86 10.90 10.70 11.00 6,177,200 67,017,326 10.849 4.243 4.243 4.259 4.181 4.298 15,809,737 4.2390 -0.73%
2010-11-18 0 10.94 10.94 10.96 10.72 10.96 6,598,458 71,636,415 10.857 4.274 4.274 4.282 4.189 4.282 16,887,892 4.2419 2.43%
2010-11-17 0 10.68 10.64 10.70 10.60 10.86 14,185,600 152,116,392 10.723 4.173 4.157 4.181 4.142 4.243 36,306,191 4.1898 -0.74%
2010-11-16 0 10.76 10.74 10.78 10.62 10.92 11,259,779 121,377,405 10.780 4.204 4.196 4.212 4.149 4.267 28,817,934 4.2119 -0.37%
2010-11-15 0 10.80 10.78 10.80 10.78 11.08 18,039,024 196,795,120 10.909 4.220 4.212 4.220 4.212 4.329 46,168,527 4.2625 -2.00%
2010-11-12 0 11.02 11.00 11.02 11.00 11.38 17,425,810 194,602,540 11.167 4.306 4.298 4.306 4.298 4.446 44,599,085 4.3634 -2.99%
2010-11-11 0 11.36 11.38 11.46 11.30 11.64 11,530,940 131,960,721 11.444 4.439 4.446 4.478 4.415 4.548 29,511,935 4.4714 -0.87%
2010-11-10 0 11.46 11.48 11.50 11.36 11.70 15,023,547 171,891,320 11.441 4.478 4.485 4.493 4.439 4.571 38,450,807 4.4704 -2.39%
2010-11-09 0 11.74 11.72 11.76 11.72 12.26 29,646,600 354,358,113 11.953 4.587 4.579 4.595 4.579 4.790 75,876,602 4.6702 -2.65%
2010-11-08 0 12.06 11.98 12.00 11.82 12.18 22,771,632 274,192,220 12.041 4.712 4.681 4.689 4.618 4.759 58,281,019 4.7047 2.03%
2010-11-05 0 11.82 11.78 11.80 11.74 12.04 15,930,390 189,044,226 11.867 4.618 4.603 4.611 4.587 4.704 40,771,753 4.6366 0.68%
2010-11-04 0 11.74 11.74 11.78 11.58 12.06 27,697,643 327,379,677 11.820 4.587 4.587 4.603 4.525 4.712 70,888,501 4.6182 0.51%
2010-11-03 0 11.68 11.64 11.68 11.08 11.68 17,922,972 204,728,058 11.423 4.564 4.548 4.564 4.329 4.564 45,871,507 4.4631 5.42%
2010-11-02 0 11.08 11.08 11.10 10.98 11.22 7,067,244 78,352,388 11.087 4.329 4.329 4.337 4.290 4.384 18,087,688 4.3318 -1.25%
2010-11-01 0 11.22 11.20 11.22 11.02 11.24 10,460,400 116,445,096 11.132 4.384 4.376 4.384 4.306 4.392 26,772,028 4.3495 1.45%
2010-10-29 0 11.06 11.04 11.06 10.86 11.12 8,773,600 96,238,369 10.969 4.321 4.314 4.321 4.243 4.345 22,454,884 4.2859 -0.36%
2010-10-28 0 11.10 11.10 11.12 10.98 11.20 9,465,600 104,936,996 11.086 4.337 4.337 4.345 4.290 4.376 24,225,967 4.3316 0.00%
2010-10-27 0 11.10 11.08 11.10 11.00 11.36 13,502,600 150,203,052 11.124 4.337 4.329 4.337 4.298 4.439 34,558,142 4.3464 -0.36%
2010-10-26 0 11.14 11.12 11.14 11.08 11.32 9,765,400 108,900,512 11.152 4.353 4.345 4.353 4.329 4.423 24,993,266 4.3572 -0.89%
2010-10-25 0 11.24 11.24 11.30 11.12 11.58 11,104,800 126,192,188 11.364 4.392 4.392 4.415 4.345 4.525 28,421,286 4.4401 1.08%
2010-10-22 0 11.12 11.10 11.12 11.10 11.30 15,674,200 175,076,384 11.170 4.345 4.337 4.345 4.337 4.415 40,116,068 4.3642 -0.54%
2010-10-21 0 11.18 11.16 11.18 11.14 11.62 29,208,320 327,534,528 11.214 4.368 4.360 4.368 4.353 4.540 74,754,881 4.3814 -2.95%
2010-10-20 0 11.52 11.52 11.54 11.10 11.70 34,442,835 395,527,538 11.484 4.501 4.501 4.509 4.337 4.571 88,151,939 4.4869 -5.26%
2010-10-19 0 12.16 12.14 12.16 11.98 12.20 13,151,679 159,046,653 12.093 4.751 4.743 4.751 4.681 4.767 33,660,005 4.7251 -0.33%
2010-10-18 0 12.20 12.18 12.22 12.12 12.48 11,841,466 144,479,200 12.201 4.767 4.759 4.775 4.736 4.876 30,306,686 4.7672 -1.93%
2010-10-15 0 12.44 12.42 12.44 12.22 12.58 16,770,375 208,436,683 12.429 4.861 4.853 4.861 4.775 4.915 42,921,585 4.8562 0.65%
2010-10-14 0 12.36 12.36 12.38 12.24 12.72 37,632,400 468,421,524 12.447 4.829 4.829 4.837 4.782 4.970 96,315,214 4.8634 1.31%
2010-10-13 0 12.20 12.12 12.14 11.40 12.22 56,976,676 672,781,673 11.808 4.767 4.736 4.743 4.454 4.775 145,824,363 4.6136 8.16%
2010-10-12 0 11.28 11.28 11.30 10.98 11.30 26,792,772 299,494,385 11.178 4.407 4.407 4.415 4.290 4.415 68,572,602 4.3676 1.99%
2010-10-11 0 11.06 11.02 11.04 10.98 11.24 16,120,254 179,177,682 11.115 4.321 4.306 4.314 4.290 4.392 41,257,685 4.3429 -0.18%
2010-10-08 0 11.08 11.06 11.08 10.84 11.26 15,491,435 171,876,765 11.095 4.329 4.321 4.329 4.235 4.400 39,648,305 4.3350 -0.54%
2010-10-07 0 11.14 11.14 11.22 11.10 11.42 21,057,525 235,837,778 11.200 4.353 4.353 4.384 4.337 4.462 53,893,986 4.3760 -1.59%
2010-10-06 0 11.32 11.28 11.30 10.88 11.34 28,939,200 321,368,289 11.105 4.423 4.407 4.415 4.251 4.431 74,066,104 4.3389 5.20%
2010-10-05 0 10.76 10.78 10.80 10.60 10.80 26,783,439 287,484,577 10.734 4.204 4.212 4.220 4.142 4.220 68,548,715 4.1939 -0.92%
2010-10-04 0 10.86 10.84 10.86 10.70 11.28 24,539,492 270,605,630 11.027 4.243 4.235 4.243 4.181 4.407 62,805,626 4.3086 -0.37%
2010-09-30 0 10.90 10.88 10.90 10.70 11.08 37,369,426 406,314,939 10.873 4.259 4.251 4.259 4.181 4.329 95,642,166 4.2483 -2.15%
2010-09-29 0 11.14 11.12 11.14 11.12 11.48 12,006,200 135,431,839 11.280 4.353 4.345 4.353 4.345 4.485 30,728,301 4.4074 -0.71%
2010-09-28 0 11.22 11.20 11.22 11.16 11.56 10,193,060 115,498,237 11.331 4.384 4.376 4.384 4.360 4.517 26,087,806 4.4273 -2.94%
2010-09-27 0 11.56 11.48 11.56 11.44 11.64 9,253,670 106,904,795 11.553 4.517 4.485 4.517 4.470 4.548 23,683,560 4.5139 0.52%
2010-09-24 0 11.50 11.50 11.52 11.24 11.62 13,734,360 156,835,733 11.419 4.493 4.493 4.501 4.392 4.540 35,151,301 4.4617 0.52%
2010-09-22 0 11.44 11.42 11.44 11.42 11.64 12,329,779 141,796,806 11.500 4.470 4.462 4.470 4.462 4.548 31,556,459 4.4934 -0.69%
2010-09-21 0 11.52 11.54 11.56 11.38 11.62 11,436,400 131,966,504 11.539 4.501 4.509 4.517 4.446 4.540 29,269,973 4.5086 0.52%
2010-09-20 0 11.46 11.42 11.44 11.30 11.50 11,031,725 125,772,676 11.401 4.478 4.462 4.470 4.415 4.493 28,234,260 4.4546 -0.17%
2010-09-17 0 11.48 11.46 11.48 11.32 11.64 16,507,600 190,050,728 11.513 4.485 4.478 4.485 4.423 4.548 42,249,047 4.4983 1.06%
2010-09-16 0 11.36 11.34 11.36 11.34 11.98 37,893,600 435,072,195 11.481 4.439 4.431 4.439 4.431 4.681 96,983,721 4.4860 -4.22%
2010-09-15 0 11.86 11.86 11.88 11.80 12.16 7,649,600 91,219,377 11.925 4.634 4.634 4.642 4.611 4.751 19,578,152 4.6592 -2.47%
2010-09-14 0 12.16 12.14 12.16 11.92 12.30 9,360,524 113,145,527 12.088 4.751 4.743 4.751 4.657 4.806 23,957,039 4.7229 -0.16%
2010-09-13 0 12.18 12.16 12.20 12.08 12.28 7,907,578 96,383,417 12.189 4.759 4.751 4.767 4.720 4.798 20,238,413 4.7624 1.50%
2010-09-10 0 12.00 11.96 11.98 11.74 12.24 12,540,000 148,552,836 11.846 4.689 4.673 4.681 4.587 4.782 32,094,493 4.6286 0.17%
2010-09-09 0 11.98 11.94 11.96 11.92 12.38 8,091,800 97,797,814 12.086 4.681 4.665 4.673 4.657 4.837 20,709,906 4.7223 -0.71%
2010-09-08 0 12.18 12.18 12.20 12.08 12.30 11,957,200 145,669,990 12.183 4.714 4.714 4.722 4.676 4.761 30,893,030 4.7153 -1.77%
2010-09-07 0 12.40 12.36 12.38 12.20 12.44 7,396,052 91,282,621 12.342 4.799 4.784 4.792 4.722 4.815 19,108,693 4.7770 0.49%
2010-09-06 0 12.34 12.34 12.36 12.12 12.48 17,651,709 218,600,444 12.384 4.776 4.776 4.784 4.691 4.830 45,605,558 4.7933 2.32%
2010-09-03 0 12.06 12.04 12.10 11.66 12.30 21,002,800 254,579,564 12.121 4.668 4.660 4.683 4.513 4.761 54,263,552 4.6915 2.55%
2010-09-02 0 11.76 11.74 11.78 11.52 11.80 19,300,790 225,188,026 11.667 4.552 4.544 4.559 4.459 4.567 49,866,180 4.5158 3.70%
2010-09-01 0 11.34 11.34 11.36 11.16 11.42 7,624,564 86,423,111 11.335 4.389 4.389 4.397 4.319 4.420 19,699,084 4.3872 0.53%
2010-08-31 0 11.28 11.30 11.32 10.86 11.34 13,370,400 147,704,654 11.047 4.366 4.374 4.381 4.203 4.389 34,544,222 4.2758 0.71%
2010-08-30 0 11.20 11.18 11.20 11.12 11.50 10,917,006 123,626,099 11.324 4.335 4.327 4.335 4.304 4.451 28,205,550 4.3830 2.38%
2010-08-27 0 10.94 10.92 10.94 10.62 11.06 17,081,434 184,952,405 10.828 4.234 4.227 4.234 4.110 4.281 44,132,176 4.1909 -0.73%
2010-08-26 0 11.02 11.02 11.04 10.90 11.60 19,752,220 219,245,287 11.100 4.265 4.265 4.273 4.219 4.490 51,032,510 4.2962 -4.17%
2010-08-25 0 11.50 11.44 11.50 11.32 11.98 12,041,200 138,879,704 11.534 4.451 4.428 4.451 4.381 4.637 31,110,056 4.4641 -2.21%
2010-08-24 0 11.76 11.76 11.78 11.62 12.12 8,918,800 105,843,288 11.867 4.552 4.552 4.559 4.498 4.691 23,042,916 4.5933 0.34%
2010-08-23 0 11.72 11.72 11.74 11.58 11.96 10,391,600 121,420,160 11.684 4.536 4.536 4.544 4.482 4.629 26,848,093 4.5225 -1.51%
2010-08-20 0 11.90 11.86 11.88 11.88 12.12 9,424,000 113,015,600 11.992 4.606 4.590 4.598 4.598 4.691 24,348,168 4.6416 -2.14%
2010-08-19 0 12.16 12.16 12.18 12.04 12.46 11,349,389 138,544,791 12.207 4.707 4.707 4.714 4.660 4.823 29,322,669 4.7248 -1.46%
2010-08-18 0 12.34 12.34 12.40 12.20 12.48 10,613,200 131,424,536 12.383 4.776 4.776 4.799 4.722 4.830 27,420,626 4.7929 0.65%
2010-08-17 0 12.26 12.24 12.26 11.94 12.30 7,257,280 88,243,074 12.159 4.745 4.738 4.745 4.621 4.761 18,750,157 4.7063 0.66%
2010-08-16 0 12.18 12.18 12.20 12.00 12.42 7,556,600 92,237,177 12.206 4.714 4.714 4.722 4.645 4.807 19,523,490 4.7244 0.33%
2010-08-13 0 12.14 12.14 12.16 11.72 12.18 13,969,500 167,207,126 11.969 4.699 4.699 4.707 4.536 4.714 36,092,077 4.6328 3.58%
2010-08-12 0 11.72 11.72 11.74 11.50 11.88 20,139,934 235,955,699 11.716 4.536 4.536 4.544 4.451 4.598 52,034,222 4.5346 -1.01%
2010-08-11 0 11.84 11.80 11.82 11.60 12.32 18,499,205 220,496,072 11.919 4.583 4.567 4.575 4.490 4.768 47,795,178 4.6134 -1.99%
2010-08-10 0 12.08 12.12 12.14 12.02 12.70 14,736,800 180,159,768 12.225 4.676 4.691 4.699 4.652 4.916 38,074,500 4.7318 -4.73%
2010-08-09 0 12.68 12.70 12.72 12.30 12.82 11,907,092 150,231,716 12.617 4.908 4.916 4.923 4.761 4.962 30,763,570 4.8834 3.09%
2010-08-06 0 12.30 12.30 12.34 11.66 12.58 18,813,372 229,226,851 12.184 4.761 4.761 4.776 4.513 4.869 48,606,871 4.7159 1.15%
2010-08-05 0 12.16 12.14 12.16 12.06 12.74 24,109,531 296,388,925 12.293 4.707 4.699 4.707 4.668 4.931 62,290,208 4.7582 -4.55%
2010-08-04 0 12.74 12.72 12.74 12.52 13.00 15,421,243 195,914,809 12.704 4.931 4.923 4.931 4.846 5.032 39,842,850 4.9172 -2.15%
2010-08-03 0 13.02 13.02 13.04 12.80 13.20 22,828,194 296,234,420 12.977 5.039 5.039 5.047 4.954 5.109 58,979,702 5.0227 2.20%
2010-08-02 0 12.74 12.72 12.76 12.30 12.74 14,292,685 179,821,496 12.581 4.931 4.923 4.939 4.761 4.931 36,927,069 4.8696 4.77%
2010-07-30 0 12.16 12.16 12.18 12.08 12.42 7,013,143 85,739,219 12.226 4.707 4.707 4.714 4.676 4.807 18,119,396 4.7319 -1.78%
2010-07-29 0 12.38 12.38 12.42 12.22 12.54 7,301,442 90,687,706 12.421 4.792 4.792 4.807 4.730 4.854 18,864,255 4.8074 0.00%
2010-07-28 0 12.38 12.34 12.42 12.08 12.48 12,905,884 159,375,766 12.349 4.792 4.776 4.807 4.676 4.830 33,344,083 4.7797 1.48%
2010-07-27 0 12.20 12.16 12.20 11.90 12.30 9,887,035 119,653,464 12.102 4.722 4.707 4.722 4.606 4.761 25,544,481 4.6841 1.16%
2010-07-26 0 12.06 12.06 12.08 12.04 12.56 13,013,665 159,122,368 12.227 4.668 4.668 4.676 4.660 4.861 33,622,550 4.7326 -2.27%
2010-07-23 0 12.34 12.34 12.36 12.12 12.40 16,853,472 207,467,623 12.310 4.776 4.776 4.784 4.691 4.799 43,543,206 4.7646 1.31%
2010-07-22 0 12.18 12.18 12.20 11.84 12.24 23,206,079 280,365,317 12.082 4.714 4.714 4.722 4.583 4.738 59,956,019 4.6762 0.83%
2010-07-21 0 12.08 12.08 12.10 11.76 12.20 37,087,378 443,368,297 11.955 4.676 4.676 4.683 4.552 4.722 95,820,217 4.6271 3.25%
2010-07-20 0 11.70 11.70 11.74 11.10 11.78 29,152,907 337,486,616 11.576 4.529 4.529 4.544 4.296 4.559 75,320,447 4.4807 5.79%
2010-07-19 0 11.06 11.10 11.12 10.70 11.26 8,373,300 92,758,946 11.078 4.281 4.296 4.304 4.141 4.358 21,633,544 4.2877 1.28%
2010-07-16 0 10.92 10.92 10.94 10.82 11.00 6,119,600 66,773,083 10.911 4.227 4.227 4.234 4.188 4.258 15,810,808 4.2233 0.00%
2010-07-15 0 10.92 10.92 10.94 10.82 11.34 16,175,600 179,330,076 11.086 4.227 4.227 4.234 4.188 4.389 41,791,833 4.2910 -1.97%
2010-07-14 0 11.14 11.10 11.12 11.02 11.26 13,830,066 154,207,614 11.150 4.312 4.296 4.304 4.265 4.358 35,731,831 4.3157 1.64%
2010-07-13 0 10.96 10.96 10.98 10.70 11.00 16,479,494 178,862,925 10.854 4.242 4.242 4.250 4.141 4.258 42,576,984 4.2009 -1.26%
2010-07-12 0 11.10 11.08 11.10 10.90 11.30 21,868,600 244,396,184 11.176 4.296 4.289 4.296 4.219 4.374 56,500,462 4.3256 3.16%
2010-07-09 0 10.76 10.76 10.78 10.10 10.96 34,209,600 365,994,064 10.699 4.165 4.165 4.172 3.909 4.242 88,385,091 4.1409 6.53%
2010-07-08 0 10.10 10.06 10.10 10.00 10.20 11,176,800 112,745,765 10.087 3.909 3.894 3.909 3.871 3.948 28,876,762 3.9044 2.75%
2010-07-07 0 9.830 9.820 9.830 9.770 9.950 4,845,200 47,822,686 9.8701 3.805 3.801 3.805 3.781 3.851 12,518,224 3.8202 -1.11%
2010-07-06 0 9.940 9.950 9.960 9.500 9.970 8,797,462 86,823,744 9.8692 3.847 3.851 3.855 3.677 3.859 22,729,423 3.8199 3.65%
2010-07-05 0 9.590 9.590 9.600 9.520 9.660 4,559,070 43,727,087 9.5912 3.712 3.712 3.716 3.685 3.739 11,778,969 3.7123 -1.03%
2010-07-02 0 9.690 9.690 9.700 9.660 10.10 14,505,136 141,978,357 9.7881 3.751 3.751 3.754 3.739 3.909 37,475,965 3.7885 -3.00%
2010-06-30 0 9.990 9.940 10.00 9.800 10.04 10,214,806 101,578,093 9.9442 3.867 3.847 3.871 3.793 3.886 26,391,322 3.8489 -1.48%
2010-06-29 0 10.14 10.12 10.14 10.10 10.86 14,474,400 149,011,416 10.295 3.925 3.917 3.925 3.909 4.203 37,396,554 3.9846 -4.88%
2010-06-28 0 10.66 10.64 10.70 10.54 10.96 5,689,870 61,127,465 10.743 4.126 4.118 4.141 4.080 4.242 14,700,543 4.1582 -0.56%
2010-06-25 0 10.72 10.72 10.76 10.44 10.84 9,063,200 96,181,400 10.612 4.149 4.149 4.165 4.041 4.196 23,415,993 4.1075 0.56%
2010-06-24 0 10.66 10.66 10.68 10.62 10.94 5,936,131 64,120,015 10.802 4.126 4.126 4.134 4.110 4.234 15,336,791 4.1808 -2.02%
2010-06-23 0 10.88 10.88 10.90 10.70 11.08 10,285,754 111,850,755 10.874 4.211 4.211 4.219 4.141 4.289 26,574,625 4.2089 -2.86%
2010-06-22 0 11.20 11.18 11.20 10.90 11.26 14,370,163 159,503,684 11.100 4.335 4.327 4.335 4.219 4.358 37,127,244 4.2961 0.54%
2010-06-21 0 11.14 11.10 11.22 10.60 11.24 39,369,475 430,790,915 10.942 4.312 4.296 4.343 4.103 4.350 101,716,321 4.2352 7.53%
2010-06-18 0 10.36 10.34 10.42 10.02 10.46 14,535,870 150,393,788 10.346 4.010 4.002 4.033 3.878 4.049 37,555,370 4.0046 2.17%
2010-06-17 0 10.14 10.10 10.12 10.06 10.22 14,248,200 144,490,962 10.141 3.925 3.909 3.917 3.894 3.956 36,812,136 3.9251 0.40%
2010-06-15 0 10.10 10.08 10.10 10.04 10.28 9,046,490 91,838,138 10.152 3.909 3.901 3.909 3.886 3.979 23,372,821 3.9293 -1.17%
2010-06-14 0 10.22 10.20 10.22 10.10 10.26 7,072,916 71,989,072 10.178 3.956 3.948 3.956 3.909 3.971 18,273,827 3.9395 2.51%
2010-06-11 0 9.970 9.960 9.970 9.930 10.24 8,271,196 83,278,962 10.069 3.859 3.855 3.859 3.843 3.963 21,369,745 3.8970 0.91%
2010-06-10 0 9.880 9.900 9.910 9.750 9.950 7,901,531 77,739,975 9.8386 3.824 3.832 3.836 3.774 3.851 20,414,665 3.8080 -0.60%
2010-06-09 0 9.940 9.940 9.990 9.600 10.28 12,817,021 127,368,052 9.9374 3.847 3.847 3.867 3.716 3.979 33,114,493 3.8463 1.95%
2010-06-08 0 9.750 9.770 9.780 9.630 9.930 12,764,600 124,550,699 9.7575 3.774 3.781 3.785 3.727 3.843 32,979,057 3.7767 0.00%
2010-06-07 0 9.750 9.750 9.760 9.460 9.800 18,599,288 179,436,782 9.6475 3.774 3.774 3.778 3.662 3.793 48,053,756 3.7341 -3.85%
2010-06-04 0 10.14 10.14 10.20 9.820 10.26 14,953,411 150,183,738 10.043 3.925 3.925 3.948 3.801 3.971 38,634,144 3.8873 2.01%
2010-06-03 0 9.940 9.930 9.950 9.790 10.00 18,169,584 179,894,848 9.9009 3.847 3.843 3.851 3.789 3.871 46,943,558 3.8322 4.41%
2010-06-02 0 9.520 9.510 9.520 9.440 9.810 17,193,981 164,942,669 9.5930 3.685 3.681 3.685 3.654 3.797 44,422,957 3.7130 0.85%
2010-06-01 0 9.440 9.440 9.450 9.430 10.10 13,906,200 134,980,004 9.7065 3.654 3.654 3.658 3.650 3.909 35,928,533 3.7569 -4.36%
2010-05-31 0 9.870 9.860 9.870 9.800 10.34 9,317,556 93,190,614 10.002 3.820 3.816 3.820 3.793 4.002 24,073,156 3.8711 -2.08%
2010-05-28 0 10.08 10.10 10.16 9.950 10.50 23,221,202 235,623,883 10.147 3.901 3.909 3.932 3.851 4.064 59,995,091 3.9274 0.00%
2010-05-27 0 10.08 10.08 10.10 9.280 10.20 32,932,344 326,060,196 9.9009 3.901 3.901 3.909 3.592 3.948 85,085,129 3.8322 6.11%
2010-05-26 0 9.500 9.490 9.500 9.280 9.620 15,675,241 148,588,121 9.4792 3.677 3.673 3.677 3.592 3.723 40,499,088 3.6689 3.71%
2010-05-25 0 9.160 9.160 9.170 9.130 9.700 29,668,383 278,429,129 9.3847 3.545 3.545 3.549 3.534 3.754 76,652,248 3.6324 -6.15%
2010-05-24 0 9.760 9.760 9.770 9.110 9.780 40,437,225 387,241,175 9.5764 3.778 3.778 3.781 3.526 3.785 104,474,996 3.7065 10.28%
2010-05-20 0 8.850 8.830 8.840 8.550 9.300 24,177,194 215,979,024 8.9332 3.425 3.418 3.422 3.309 3.600 62,465,024 3.4576 -1.88%
2010-05-19 0 9.020 9.060 9.090 8.930 9.390 22,115,600 202,538,644 9.1582 3.491 3.507 3.518 3.456 3.634 57,138,620 3.5447 -4.25%
2010-05-18 0 9.420 9.400 9.440 8.840 9.570 23,317,732 215,341,295 9.2351 3.646 3.638 3.654 3.422 3.704 60,244,489 3.5745 3.40%
2010-05-17 0 9.110 9.090 9.100 8.900 9.350 19,355,600 175,797,908 9.0825 3.526 3.518 3.522 3.445 3.619 50,007,789 3.5154 -4.31%
2010-05-14 0 9.520 9.510 9.520 9.410 9.840 13,107,400 124,994,334 9.5362 3.685 3.681 3.685 3.642 3.809 33,864,726 3.6910 -1.14%
2010-05-13 0 9.630 9.610 9.630 9.430 9.710 10,801,215 103,610,874 9.5925 3.727 3.720 3.727 3.650 3.758 27,906,388 3.7128 1.80%
2010-05-12 0 9.460 9.440 9.450 9.200 9.580 14,013,625 131,515,953 9.3849 3.662 3.654 3.658 3.561 3.708 36,206,080 3.6324 -0.21%
2010-05-11 0 9.480 9.480 9.500 9.440 10.08 16,884,807 163,231,029 9.6673 3.669 3.669 3.677 3.654 3.901 43,624,164 3.7418 -4.72%
2010-05-10 0 9.950 9.950 9.990 9.800 10.08 20,981,746 208,480,493 9.9363 3.851 3.851 3.867 3.793 3.901 54,209,156 3.8459 2.26%
2010-05-07 0 9.730 9.780 9.790 9.090 9.880 29,384,770 281,783,034 9.5894 3.766 3.785 3.789 3.518 3.824 75,919,496 3.7116 3.29%
2010-05-06 0 9.420 9.420 9.440 9.170 9.610 24,576,777 231,164,152 9.4058 3.646 3.646 3.654 3.549 3.720 63,497,401 3.6405 -1.57%
2010-05-05 0 9.570 9.580 9.590 9.310 9.800 23,587,217 224,342,970 9.5112 3.704 3.708 3.712 3.603 3.793 60,940,740 3.6813 -2.55%
2010-05-04 0 9.820 9.840 9.850 9.780 10.08 11,229,596 111,162,360 9.8991 3.801 3.809 3.812 3.785 3.901 29,013,168 3.8314 -0.71%
2010-05-03 0 9.890 9.880 9.920 9.870 10.18 19,212,831 191,379,939 9.9610 3.828 3.824 3.840 3.820 3.940 49,638,927 3.8554 -4.72%
2010-04-30 0 10.38 10.34 10.38 10.22 10.46 12,776,339 132,184,965 10.346 4.018 4.002 4.018 3.956 4.049 33,009,386 4.0045 1.96%
2010-04-29 0 10.18 10.20 10.24 10.08 10.50 22,997,305 235,788,825 10.253 3.940 3.948 3.963 3.901 4.064 59,416,623 3.9684 1.60%
2010-04-28 0 10.02 9.970 9.980 9.780 10.28 45,125,048 451,544,409 10.007 3.878 3.859 3.863 3.785 3.979 116,586,616 3.8730 -2.72%
2010-04-27 0 10.30 10.28 10.30 10.24 10.62 32,158,813 332,603,658 10.343 3.987 3.979 3.987 3.963 4.110 83,086,608 4.0031 -2.73%
2010-04-26 0 11.00 10.98 11.00 10.94 11.14 18,546,600 204,397,152 11.021 4.098 4.091 4.098 4.076 4.151 49,778,414 4.1061 0.73%
2010-04-23 0 10.92 10.92 10.94 10.88 11.26 22,531,800 248,066,538 11.010 4.069 4.069 4.076 4.054 4.195 60,474,549 4.1020 -2.85%
2010-04-22 0 11.24 11.24 11.26 10.86 11.26 16,809,000 185,883,232 11.059 4.188 4.188 4.195 4.046 4.195 45,114,758 4.1202 0.54%
2010-04-21 0 11.18 11.18 11.20 11.06 11.48 22,526,300 253,275,950 11.244 4.165 4.165 4.173 4.121 4.277 60,459,788 4.1892 0.72%
2010-04-20 0 11.10 11.08 11.10 11.02 11.24 28,924,392 320,941,450 11.096 4.136 4.128 4.136 4.106 4.188 77,632,039 4.1341 1.09%
2010-04-19 0 10.98 10.96 10.98 10.90 11.58 72,140,257 800,486,136 11.096 4.091 4.084 4.091 4.061 4.315 193,621,883 4.1343 -8.04%
2010-04-16 0 11.94 11.92 11.94 11.72 12.30 49,642,959 591,143,633 11.908 4.449 4.441 4.449 4.367 4.583 133,239,935 4.4367 -4.63%
2010-04-15 0 12.52 12.52 12.54 12.42 13.22 23,362,800 296,833,500 12.705 4.665 4.665 4.672 4.627 4.926 62,704,924 4.7338 -3.84%
2010-04-14 0 13.02 13.02 13.04 12.86 13.28 12,755,200 165,801,776 12.999 4.851 4.851 4.858 4.791 4.948 34,234,503 4.8431 -0.91%
2010-04-13 0 13.14 13.14 13.16 13.02 13.62 27,394,958 360,890,022 13.174 4.896 4.896 4.903 4.851 5.075 73,527,092 4.9083 -2.81%
2010-04-12 0 13.52 13.52 13.56 13.30 13.96 29,623,344 402,438,858 13.585 5.037 5.037 5.052 4.955 5.201 79,508,001 5.0616 -1.02%
2010-04-09 0 13.66 13.62 13.64 13.42 13.78 12,278,310 167,259,116 13.622 5.089 5.075 5.082 5.000 5.134 32,954,547 5.0754 0.15%
2010-04-08 0 13.64 13.60 13.64 13.54 13.82 19,847,532 271,367,992 13.673 5.082 5.067 5.082 5.045 5.149 53,270,070 5.0942 -1.16%
2010-04-07 0 13.80 13.78 13.86 13.50 13.88 36,869,120 504,988,199 13.697 5.142 5.134 5.164 5.030 5.171 98,955,406 5.1032 3.76%
2010-04-01 0 13.30 13.28 13.30 12.62 13.32 19,725,273 259,526,960 13.157 4.955 4.948 4.955 4.702 4.963 52,941,931 4.9021 4.56%
2010-03-31 0 12.72 12.64 12.72 12.60 12.90 16,287,685 207,910,999 12.765 4.739 4.709 4.739 4.695 4.806 43,715,567 4.7560 -0.16%
2010-03-30 0 12.74 12.74 12.76 12.20 12.76 22,980,960 290,231,727 12.629 4.747 4.747 4.754 4.546 4.754 61,680,079 4.7054 3.92%
2010-03-29 0 12.26 12.18 12.26 12.12 12.38 12,143,400 149,248,573 12.291 4.568 4.538 4.568 4.516 4.613 32,592,453 4.5792 0.33%
2010-03-26 0 12.22 12.22 12.28 12.10 12.40 7,907,399 96,844,079 12.247 4.553 4.553 4.575 4.508 4.620 21,223,178 4.5631 0.00%
2010-03-25 0 12.22 12.22 12.24 11.92 12.28 10,490,560 127,269,024 12.132 4.553 4.553 4.560 4.441 4.575 28,156,290 4.5201 0.00%
2010-03-24 0 12.22 12.22 12.26 12.00 12.50 11,743,200 143,160,928 12.191 4.553 4.553 4.568 4.471 4.657 31,518,331 4.5421 -0.49%
2010-03-23 0 12.28 12.38 12.40 12.20 12.62 11,894,500 147,066,444 12.364 4.575 4.613 4.620 4.546 4.702 31,924,415 4.6067 -0.16%
2010-03-22 0 12.30 12.28 12.30 12.08 12.44 7,558,000 92,534,392 12.243 4.583 4.575 4.583 4.501 4.635 20,285,403 4.5616 -0.97%
2010-03-19 0 12.42 12.40 12.42 12.40 12.76 9,827,800 122,881,595 12.503 4.627 4.620 4.627 4.620 4.754 26,377,465 4.6586 -1.58%
2010-03-18 0 12.62 12.58 12.60 12.44 12.80 10,778,452 136,184,495 12.635 4.702 4.687 4.695 4.635 4.769 28,928,982 4.7075 0.48%
2010-03-17 0 12.56 12.52 12.56 12.40 12.76 16,329,464 205,986,673 12.614 4.680 4.665 4.680 4.620 4.754 43,827,700 4.6999 1.62%
2010-03-16 0 12.36 12.36 12.40 12.26 12.54 7,043,007 87,295,004 12.395 4.605 4.605 4.620 4.568 4.672 18,903,180 4.6180 -0.80%
2010-03-15 0 12.46 12.44 12.46 12.20 12.54 8,059,873 99,710,382 12.371 4.642 4.635 4.642 4.546 4.672 21,632,412 4.6093 -1.58%
2010-03-12 0 12.66 12.64 12.66 12.52 12.74 12,093,804 152,312,935 12.594 4.717 4.709 4.717 4.665 4.747 32,459,340 4.6924 -0.63%
2010-03-11 0 12.74 12.74 12.76 12.52 13.08 15,211,930 192,882,004 12.680 4.747 4.747 4.754 4.665 4.873 40,828,279 4.7242 -1.55%
2010-03-10 0 12.94 12.94 12.96 12.80 13.10 10,024,646 129,881,856 12.956 4.821 4.821 4.829 4.769 4.881 26,905,793 4.8273 0.31%
2010-03-09 0 12.90 12.92 12.94 12.74 13.10 13,687,568 177,539,318 12.971 4.806 4.814 4.821 4.747 4.881 36,736,945 4.8327 -1.23%
2010-03-08 0 13.06 13.00 13.08 12.94 13.24 14,431,108 188,776,126 13.081 4.866 4.844 4.873 4.821 4.933 38,732,580 4.8738 0.77%
2010-03-05 0 12.96 12.84 12.96 12.50 12.96 21,329,800 271,957,904 12.750 4.829 4.784 4.829 4.657 4.829 57,248,424 4.7505 4.18%
2010-03-04 0 12.44 12.40 12.44 12.30 12.78 19,704,613 248,084,389 12.590 4.635 4.620 4.635 4.583 4.762 52,886,480 4.6909 -1.11%
2010-03-03 0 12.58 12.54 12.60 12.38 12.76 10,694,227 134,809,557 12.606 4.687 4.672 4.695 4.613 4.754 28,702,925 4.6967 -0.63%
2010-03-02 0 12.66 12.64 12.66 12.36 12.78 21,891,190 276,319,258 12.622 4.717 4.709 4.717 4.605 4.762 58,755,175 4.7029 2.43%
2010-03-01 0 12.36 12.36 12.38 11.66 12.44 37,701,689 462,198,352 12.259 4.605 4.605 4.613 4.344 4.635 101,189,992 4.5676 7.29%
2010-02-26 0 11.52 11.50 11.52 11.30 11.70 12,135,200 140,016,080 11.538 4.292 4.285 4.292 4.210 4.359 32,570,445 4.2989 1.77%
2010-02-25 0 11.32 11.32 11.40 11.18 11.56 9,442,824 107,297,584 11.363 4.218 4.218 4.247 4.165 4.307 25,344,204 4.2336 0.53%
2010-02-24 0 11.26 11.18 11.26 11.04 11.40 9,155,058 103,171,561 11.269 4.195 4.165 4.195 4.113 4.247 24,571,850 4.1988 -0.35%
2010-02-23 0 11.30 11.24 11.30 10.84 11.40 12,682,767 141,995,943 11.196 4.210 4.188 4.210 4.039 4.247 34,040,095 4.1714 2.17%
2010-02-22 0 11.06 11.06 11.08 11.02 11.16 6,532,410 72,380,081 11.080 4.121 4.121 4.128 4.106 4.158 17,532,756 4.1283 2.03%
2010-02-19 0 10.84 10.82 10.84 10.76 11.16 14,426,477 156,634,775 10.857 4.039 4.031 4.039 4.009 4.158 38,720,151 4.0453 -4.07%
2010-02-18 0 11.30 11.22 11.24 11.10 11.40 3,268,800 36,912,776 11.292 4.210 4.180 4.188 4.136 4.247 8,773,343 4.2074 -0.18%
2010-02-17 0 11.32 11.32 11.38 11.28 11.78 4,725,846 53,889,465 11.403 4.218 4.218 4.240 4.203 4.389 12,684,002 4.2486 -0.35%
2010-02-12 0 11.36 11.36 11.38 11.28 11.70 9,772,766 111,506,279 11.410 4.233 4.233 4.240 4.203 4.359 26,229,756 4.2511 -0.35%
2010-02-11 0 11.40 11.34 11.38 11.06 11.44 6,619,163 74,941,578 11.322 4.247 4.225 4.240 4.121 4.262 17,765,598 4.2184 3.07%
2010-02-10 0 11.06 11.08 11.10 10.82 11.20 6,765,639 74,472,316 11.007 4.121 4.128 4.136 4.031 4.173 18,158,734 4.1012 2.60%
2010-02-09 0 10.78 10.76 10.88 10.50 10.92 10,823,298 116,080,326 10.725 4.016 4.009 4.054 3.912 4.069 29,049,347 3.9960 0.75%
2010-02-08 0 10.70 10.70 10.72 10.70 11.00 9,193,955 98,845,728 10.751 3.987 3.987 3.994 3.987 4.098 24,676,248 4.0057 -0.56%
2010-02-05 0 10.76 10.72 10.74 10.60 10.84 13,452,945 144,507,200 10.742 4.009 3.994 4.002 3.949 4.039 36,107,226 4.0022 -4.95%
2010-02-04 0 11.32 11.20 11.32 11.16 11.62 8,065,273 91,446,906 11.338 4.218 4.173 4.218 4.158 4.329 21,646,906 4.2245 -1.91%
2010-02-03 0 11.54 11.56 11.58 10.98 11.64 17,291,018 195,912,745 11.330 4.300 4.307 4.315 4.091 4.337 46,408,477 4.2215 1.94%
2010-02-02 0 11.32 11.32 11.42 11.28 11.78 14,021,860 161,638,042 11.528 4.218 4.218 4.255 4.203 4.389 37,634,173 4.2950 -0.18%
2010-02-01 0 11.34 11.32 11.34 10.78 11.40 15,300,846 170,175,533 11.122 4.225 4.218 4.225 4.016 4.247 41,066,926 4.1439 2.72%
2010-01-29 0 11.04 10.98 11.00 10.66 11.50 17,632,635 195,142,769 11.067 4.113 4.091 4.098 3.972 4.285 47,325,365 4.1234 0.55%
2010-01-28 0 10.98 11.00 11.04 10.92 11.24 17,701,342 195,446,094 11.041 4.091 4.098 4.113 4.069 4.188 47,509,772 4.1138 0.18%
2010-01-27 0 10.96 10.94 10.96 10.88 11.40 17,063,956 187,944,222 11.014 4.084 4.076 4.084 4.054 4.247 45,799,051 4.1037 -1.08%
2010-01-26 0 11.08 11.10 11.12 10.92 11.64 20,565,219 227,872,575 11.080 4.128 4.136 4.143 4.069 4.337 55,196,316 4.1284 -4.81%
2010-01-25 0 11.64 11.60 11.66 11.44 11.82 8,145,404 94,461,041 11.597 4.337 4.322 4.344 4.262 4.404 21,861,974 4.3208 -2.35%
2010-01-22 0 11.92 11.88 11.92 11.18 12.04 26,760,227 309,365,902 11.561 4.441 4.426 4.441 4.165 4.486 71,823,497 4.3073 0.85%
2010-01-21 0 11.82 11.80 11.82 11.78 12.42 19,637,661 236,251,273 12.031 4.404 4.396 4.404 4.389 4.627 52,706,783 4.4824 -4.37%
2010-01-20 0 12.36 12.34 12.38 12.18 12.76 26,337,409 325,527,563 12.360 4.605 4.598 4.613 4.538 4.754 70,688,669 4.6051 -3.29%
2010-01-19 0 12.78 12.72 12.78 12.52 12.82 13,860,137 175,606,341 12.670 4.762 4.739 4.762 4.665 4.777 37,200,115 4.7206 1.91%
2010-01-18 0 12.54 12.52 12.56 12.30 12.98 17,860,079 226,928,684 12.706 4.672 4.665 4.680 4.583 4.836 47,935,816 4.7340 -0.48%
2010-01-15 0 12.60 12.56 12.64 12.48 12.86 17,797,012 224,662,787 12.624 4.695 4.680 4.709 4.650 4.791 47,766,547 4.7033 0.64%
2010-01-14 0 12.52 12.46 12.50 12.32 12.98 22,080,800 277,271,008 12.557 4.665 4.642 4.657 4.590 4.836 59,264,081 4.6786 -2.49%
2010-01-13 0 12.84 12.82 12.84 12.70 13.22 22,702,000 292,258,253 12.874 4.784 4.777 4.784 4.732 4.926 60,931,360 4.7965 -3.89%
2010-01-12 0 13.36 13.32 13.34 13.30 13.56 9,918,911 132,872,298 13.396 4.978 4.963 4.970 4.955 5.052 26,622,004 4.9911 -0.74%
2010-01-11 0 13.46 13.44 13.46 13.28 13.66 19,941,633 267,282,760 13.403 5.015 5.008 5.015 4.948 5.089 53,522,633 4.9938 0.15%
2010-01-08 0 13.44 13.46 13.48 13.40 13.84 17,634,843 238,842,960 13.544 5.008 5.015 5.022 4.993 5.157 47,331,291 5.0462 -1.75%
2010-01-07 0 13.68 13.66 13.68 13.22 14.14 26,944,939 370,776,005 13.761 5.097 5.089 5.097 4.926 5.268 72,319,257 5.1269 2.55%
2010-01-06 0 13.34 13.30 13.32 13.22 13.68 25,647,495 343,785,274 13.404 4.970 4.955 4.963 4.926 5.097 68,836,964 4.9942 -0.45%
2010-01-05 0 13.40 13.40 13.42 13.32 13.64 17,750,500 238,042,000 13.410 4.993 4.993 5.000 4.963 5.082 47,641,710 4.9965 -0.74%
2010-01-04 0 13.50 13.50 13.52 13.30 13.74 9,908,782 132,934,092 13.416 5.030 5.030 5.037 4.955 5.119 26,594,818 4.9985 -1.46%
2009-12-31 0 13.70 13.68 13.74 13.42 13.74 3,305,436 45,012,118 13.618 5.104 5.097 5.119 5.000 5.119 8,871,673 5.0737 2.09%
2009-12-30 0 13.42 13.40 13.42 13.20 13.48 4,742,783 63,458,597 13.380 5.000 4.993 5.000 4.918 5.022 12,729,461 4.9852 -1.03%
2009-12-29 0 13.56 13.50 13.54 13.22 13.80 4,589,221 61,683,708 13.441 5.052 5.030 5.045 4.926 5.142 12,317,306 5.0079 -0.15%
2009-12-28 0 13.58 13.58 13.60 13.50 13.82 5,767,100 78,750,518 13.655 5.060 5.060 5.067 5.030 5.149 15,478,691 5.0877 0.15%
2009-12-24 0 13.56 13.50 13.54 13.32 13.74 5,021,979 68,543,613 13.649 5.052 5.030 5.045 4.963 5.119 13,478,813 5.0853 0.74%
2009-12-23 0 13.46 13.44 13.46 13.28 13.58 6,636,020 89,132,972 13.432 5.015 5.008 5.015 4.948 5.060 17,810,842 5.0044 0.60%
2009-12-22 0 13.38 13.36 13.38 13.34 14.00 12,181,812 164,976,144 13.543 4.985 4.978 4.985 4.970 5.216 32,695,550 5.0458 -0.45%
2009-12-21 0 13.44 13.40 13.42 13.12 13.52 21,052,620 280,096,065 13.305 5.008 4.993 5.000 4.888 5.037 56,504,483 4.9571 0.30%
2009-12-18 0 13.40 13.42 13.46 13.12 13.56 15,997,653 213,618,986 13.353 4.993 5.000 5.015 4.888 5.052 42,937,131 4.9752 -2.33%
2009-12-17 0 13.72 13.70 13.72 13.58 14.12 9,734,553 133,857,180 13.751 5.112 5.104 5.112 5.060 5.261 26,127,194 5.1233 -0.87%
2009-12-16 0 13.84 13.82 13.86 13.58 14.26 23,583,760 326,740,215 13.854 5.157 5.149 5.164 5.060 5.313 63,297,973 5.1619 -2.67%
2009-12-15 0 14.22 14.22 14.24 14.14 14.58 33,720,290 481,050,755 14.266 5.298 5.298 5.306 5.268 5.432 90,504,058 5.3152 -3.53%
2009-12-14 0 14.74 14.70 14.72 14.30 15.20 11,733,695 172,592,670 14.709 5.492 5.477 5.484 5.328 5.663 31,492,820 5.4804 1.66%
2009-12-11 0 14.50 14.50 14.54 14.30 14.78 13,406,379 195,044,122 14.549 5.402 5.402 5.417 5.328 5.507 35,982,244 5.4206 -0.28%
2009-12-10 0 14.54 14.54 14.58 14.38 15.06 24,593,626 360,487,344 14.658 5.417 5.417 5.432 5.358 5.611 66,008,417 5.4612 -3.45%
2009-12-09 0 15.06 15.06 15.08 14.98 15.80 14,902,200 227,564,860 15.271 5.611 5.611 5.619 5.581 5.887 39,996,975 5.6896 -4.08%
2009-12-08 0 15.70 15.70 15.76 15.62 16.04 13,069,534 206,841,013 15.826 5.850 5.850 5.872 5.820 5.976 35,078,164 5.8966 -0.63%
2009-12-07 0 15.80 15.80 15.82 15.62 16.06 29,413,160 466,516,937 15.861 5.887 5.887 5.894 5.820 5.984 78,943,875 5.9095 1.15%
2009-12-04 0 15.62 15.66 15.68 15.14 15.82 41,508,451 642,407,709 15.477 5.820 5.835 5.842 5.641 5.894 111,407,205 5.7663 2.76%
2009-12-03 0 15.20 15.20 15.22 14.82 15.44 45,435,110 689,205,876 15.169 5.663 5.663 5.671 5.522 5.753 121,946,218 5.6517 5.26%
2009-12-02 0 14.44 14.46 14.48 14.00 14.66 26,266,420 379,042,734 14.431 5.380 5.388 5.395 5.216 5.462 70,498,137 5.3766 5.09%
2009-12-01 0 13.74 13.62 13.74 13.56 14.14 12,203,740 169,141,685 13.860 5.119 5.075 5.119 5.052 5.268 32,754,404 5.1639 1.18%
2009-11-30 0 13.58 13.48 13.60 13.40 13.68 11,868,694 160,929,420 13.559 5.060 5.022 5.067 4.993 5.097 31,855,152 5.0519 3.82%
2009-11-27 0 13.08 13.00 13.02 12.96 13.66 20,185,640 266,424,338 13.199 4.873 4.844 4.851 4.829 5.089 54,177,539 4.9176 -4.66%
2009-11-26 0 13.72 13.70 13.76 13.60 14.04 18,170,083 250,297,114 13.775 5.112 5.104 5.127 5.067 5.231 48,767,856 5.1324 -2.42%
2009-11-25 0 14.06 14.02 14.04 13.82 14.20 10,089,082 141,116,087 13.987 5.239 5.224 5.231 5.149 5.291 27,078,737 5.2113 1.01%
2009-11-24 0 13.92 13.92 13.98 13.88 14.34 13,714,152 192,869,560 14.064 5.186 5.186 5.209 5.171 5.343 36,808,296 5.2398 0.00%
2009-11-23 0 13.92 13.94 13.96 13.88 14.08 8,950,800 124,762,192 13.939 5.186 5.194 5.201 5.171 5.246 24,023,629 5.1933 0.14%
2009-11-20 0 13.90 13.90 13.92 13.90 14.16 13,913,765 194,619,361 13.988 5.179 5.179 5.186 5.179 5.276 37,344,050 5.2115 -1.70%
2009-11-19 0 14.14 14.14 14.16 14.12 14.66 19,491,600 277,994,548 14.262 5.268 5.268 5.276 5.261 5.462 52,314,761 5.3139 -2.48%
2009-11-18 0 14.50 14.44 14.46 14.44 15.06 17,029,288 249,602,551 14.657 5.402 5.380 5.388 5.380 5.611 45,706,003 5.4610 -3.07%
2009-11-17 0 14.96 14.92 14.94 14.90 15.14 7,535,872 112,980,267 14.992 5.574 5.559 5.566 5.551 5.641 20,226,012 5.5859 -0.13%
2009-11-16 0 14.98 15.00 15.04 14.82 15.18 15,140,150 227,404,360 15.020 5.581 5.589 5.604 5.522 5.656 40,635,624 5.5962 0.67%
2009-11-13 0 14.88 14.88 14.94 14.66 15.32 10,270,030 153,938,895 14.989 5.544 5.544 5.566 5.462 5.708 27,564,395 5.5847 -0.53%
2009-11-12 0 14.96 14.96 15.00 14.50 15.20 9,409,937 139,266,605 14.800 5.574 5.574 5.589 5.402 5.663 25,255,936 5.5142 -0.13%
2009-11-11 0 14.98 14.98 15.00 14.72 15.10 3,961,034 59,137,337 14.930 5.581 5.581 5.589 5.484 5.626 10,631,274 5.5626 0.81%
2009-11-10 0 14.86 14.82 14.84 14.70 15.40 8,854,500 132,783,602 14.996 5.537 5.522 5.529 5.477 5.738 23,765,163 5.5873 -1.07%
2009-11-09 0 15.02 14.98 15.00 14.48 15.10 15,465,597 229,417,470 14.834 5.596 5.581 5.589 5.395 5.626 41,509,112 5.5269 3.73%
2009-11-06 0 14.48 14.48 14.50 14.40 14.86 10,916,000 158,270,256 14.499 5.395 5.395 5.402 5.365 5.537 29,298,156 5.4021 0.56%
2009-11-05 0 14.40 14.40 14.42 14.22 14.64 14,304,514 205,101,002 14.338 5.365 5.365 5.373 5.298 5.455 38,392,807 5.3422 -2.04%
2009-11-04 0 14.70 14.70 14.72 14.50 15.00 7,508,990 109,935,283 14.640 5.477 5.477 5.484 5.402 5.589 20,153,862 5.4548 1.94%
2009-11-03 0 14.42 14.38 14.42 14.40 15.04 9,201,583 133,970,471 14.560 5.373 5.358 5.373 5.365 5.604 24,696,721 5.4246 -2.57%
2009-11-02 0 14.80 14.84 14.92 14.30 15.28 11,879,643 175,439,475 14.768 5.514 5.529 5.559 5.328 5.693 31,884,539 5.5023 -1.07%
2009-10-30 0 14.96 14.96 14.98 14.84 15.28 13,714,742 206,372,513 15.047 5.574 5.574 5.581 5.529 5.693 36,809,879 5.6064 1.77%
2009-10-29 0 14.70 14.66 14.74 14.48 15.00 19,494,451 285,934,386 14.667 5.477 5.462 5.492 5.395 5.589 52,322,413 5.4649 -5.53%
2009-10-28 0 15.56 15.54 15.56 15.40 16.28 9,034,300 140,776,420 15.582 5.797 5.790 5.797 5.738 6.066 24,247,740 5.8058 -2.75%
2009-10-27 0 16.00 15.96 16.00 15.90 16.40 14,298,488 229,862,225 16.076 5.961 5.946 5.961 5.924 6.110 38,376,633 5.9896 -2.79%
2009-10-23 0 16.46 16.42 16.46 16.14 16.60 21,804,520 356,277,852 16.340 6.133 6.118 6.133 6.013 6.185 58,522,556 6.0879 0.73%
2009-10-22 0 16.34 16.34 16.40 16.02 16.60 33,605,752 551,445,354 16.409 6.088 6.088 6.110 5.969 6.185 90,196,643 6.1138 -0.49%
2009-10-21 0 16.42 16.40 16.42 15.98 16.74 46,351,955 761,202,391 16.422 6.118 6.110 6.118 5.954 6.237 124,406,998 6.1186 2.88%
2009-10-20 0 15.96 15.96 15.98 15.18 16.06 49,464,525 776,816,497 15.705 5.946 5.946 5.954 5.656 5.984 132,761,025 5.8512 5.98%
2009-10-19 0 15.06 15.06 15.08 14.24 15.28 37,053,131 548,814,758 14.812 5.611 5.611 5.619 5.306 5.693 99,449,285 5.5185 5.76%
2009-10-16 0 14.24 14.22 14.24 14.16 14.64 13,497,400 192,586,505 14.268 5.306 5.298 5.306 5.276 5.455 36,226,541 5.3162 -2.47%
2009-10-15 0 14.60 14.64 14.66 14.52 14.96 11,360,474 167,869,872 14.777 5.440 5.455 5.462 5.410 5.574 30,491,108 5.5055 0.83%
2009-10-14 0 14.48 14.46 14.48 14.26 14.66 11,422,438 166,074,236 14.539 5.395 5.388 5.395 5.313 5.462 30,657,417 5.4171 1.83%
2009-10-13 0 14.22 14.18 14.20 14.14 14.66 12,764,197 183,010,941 14.338 5.298 5.283 5.291 5.268 5.462 34,258,651 5.3420 -0.97%
2009-10-12 0 14.36 14.32 14.34 14.32 14.86 16,482,302 239,103,225 14.507 5.350 5.335 5.343 5.335 5.537 44,237,912 5.4049 -3.88%
2009-10-09 0 14.94 14.92 14.94 14.80 15.22 17,886,659 268,830,571 15.030 5.566 5.559 5.566 5.514 5.671 48,007,156 5.5998 -1.06%
2009-10-08 0 15.10 15.06 15.08 14.70 15.16 11,659,556 174,963,132 15.006 5.626 5.611 5.619 5.477 5.648 31,293,833 5.5910 0.13%
2009-10-07 0 15.08 15.06 15.08 14.80 15.12 30,507,200 455,831,316 14.942 5.619 5.611 5.619 5.514 5.633 81,880,239 5.5670 4.72%
2009-10-06 0 14.40 14.38 14.42 13.74 14.48 24,969,079 354,940,236 14.215 5.365 5.358 5.373 5.119 5.395 67,016,120 5.2963 6.35%
2009-10-05 0 13.54 13.52 13.54 13.26 13.62 10,587,655 142,424,453 13.452 5.045 5.037 5.045 4.940 5.075 28,416,889 5.0120 1.04%
2009-10-02 0 13.40 13.42 13.44 13.00 13.46 10,477,027 138,784,790 13.247 4.993 5.000 5.008 4.844 5.015 28,119,968 4.9355 -1.62%
2009-09-30 0 13.62 13.58 13.68 13.50 14.16 13,258,232 182,549,168 13.769 5.075 5.060 5.097 5.030 5.276 35,584,623 5.1300 -1.59%
2009-09-29 0 13.84 13.84 13.90 13.50 14.18 16,169,366 223,977,438 13.852 5.157 5.157 5.179 5.030 5.283 43,398,003 5.1610 1.62%
2009-09-28 0 13.62 13.44 13.46 13.20 13.70 11,308,248 151,440,206 13.392 5.075 5.008 5.015 4.918 5.104 30,350,935 4.9896 -0.58%
2009-09-25 0 13.70 13.66 13.68 13.26 14.00 16,172,706 219,541,651 13.575 5.104 5.089 5.097 4.940 5.216 43,406,967 5.0578 1.18%
2009-09-24 0 13.54 13.52 13.54 13.38 14.04 13,887,059 187,967,933 13.535 5.045 5.037 5.045 4.985 5.231 37,272,372 5.0431 -3.15%
2009-09-23 0 13.98 14.00 14.02 13.72 14.28 11,772,930 164,597,923 13.981 5.209 5.216 5.224 5.112 5.320 31,598,125 5.2091 -1.69%
2009-09-22 0 14.22 14.22 14.24 14.06 14.52 11,854,393 169,112,571 14.266 5.298 5.298 5.306 5.239 5.410 31,816,769 5.3152 -0.97%
2009-09-21 0 14.36 14.32 14.50 14.24 14.84 11,825,201 170,966,121 14.458 5.350 5.335 5.402 5.306 5.529 31,738,419 5.3867 -2.45%
2009-09-18 0 14.72 14.70 14.72 14.50 15.02 10,585,894 156,139,301 14.750 5.484 5.477 5.484 5.402 5.596 28,412,163 5.4955 -0.81%
2009-09-17 0 14.84 14.84 14.86 14.78 15.10 16,012,470 238,126,458 14.871 5.529 5.529 5.537 5.507 5.626 42,976,900 5.5408 0.68%
2009-09-16 0 14.74 14.74 14.76 14.38 14.82 8,625,071 126,310,105 14.645 5.492 5.492 5.499 5.358 5.522 23,149,384 5.4563 1.38%
2009-09-15 0 14.54 14.54 14.58 14.34 14.72 6,744,543 98,369,199 14.585 5.417 5.417 5.432 5.343 5.484 18,102,113 5.4341 -0.14%
2009-09-14 0 14.56 14.52 14.54 14.08 14.90 10,259,866 150,141,959 14.634 5.425 5.410 5.417 5.246 5.551 27,537,115 5.4523 0.14%
2009-09-11 0 14.54 14.52 14.54 14.48 14.90 14,775,715 217,350,063 14.710 5.417 5.410 5.417 5.395 5.551 39,657,493 5.4807 -0.27%
2009-09-10 0 14.58 14.48 14.50 14.48 15.20 26,342,662 388,953,629 14.765 5.432 5.395 5.402 5.395 5.663 70,702,767 5.5013 -2.15%
2009-09-09 0 14.90 14.88 14.90 14.70 15.16 13,692,837 204,558,872 14.939 5.551 5.544 5.551 5.477 5.648 36,751,087 5.5661 -0.53%
2009-09-08 0 14.98 14.96 14.98 14.76 15.24 23,001,800 344,063,912 14.958 5.581 5.574 5.581 5.499 5.678 61,736,013 5.5731 0.13%
2009-09-07 0 14.96 14.96 14.98 14.60 15.24 41,365,650 618,821,082 14.960 5.574 5.574 5.581 5.440 5.678 111,023,933 5.5738 4.62%
2009-09-04 0 14.30 14.28 14.32 13.60 14.48 30,308,534 429,364,537 14.166 5.328 5.320 5.335 5.067 5.395 81,347,027 5.2782 3.32%
2009-09-03 0 13.84 13.82 13.84 13.34 13.96 26,146,705 359,822,701 13.762 5.157 5.149 5.157 4.970 5.201 70,176,826 5.1274 4.22%
2009-09-02 0 13.28 13.28 13.30 12.94 13.68 25,031,168 333,015,444 13.304 4.948 4.948 4.955 4.821 5.097 67,182,764 4.9569 -0.15%
2009-09-01 0 13.30 13.28 13.30 12.72 13.42 28,389,603 373,935,949 13.172 4.955 4.948 4.955 4.739 5.000 76,196,684 4.9075 5.06%
2009-08-31 0 12.66 12.66 12.68 12.10 12.76 28,518,226 356,499,511 12.501 4.717 4.717 4.724 4.508 4.754 76,541,904 4.6576 -0.78%
2009-08-28 0 12.76 12.78 12.80 12.52 13.50 42,449,560 543,530,267 12.804 4.754 4.762 4.769 4.665 5.030 113,933,109 4.7706 -4.06%
2009-08-27 0 13.30 13.34 13.36 13.10 14.00 40,053,376 536,290,394 13.389 4.955 4.970 4.978 4.881 5.216 107,501,836 4.9887 -5.54%
2009-08-26 0 14.08 14.06 14.08 14.06 14.44 15,213,659 216,516,523 14.232 5.246 5.239 5.246 5.239 5.380 40,832,919 5.3025 -1.95%
2009-08-25 0 14.36 14.34 14.36 14.12 14.58 27,890,691 398,953,414 14.304 5.350 5.343 5.350 5.261 5.432 74,857,622 5.3295 -2.71%
2009-08-24 0 14.76 14.82 14.84 14.64 15.06 21,134,265 313,131,463 14.816 5.499 5.522 5.529 5.455 5.611 56,723,615 5.5203 0.82%
2009-08-21 0 14.64 14.70 14.72 14.60 15.10 30,679,847 452,595,264 14.752 5.455 5.477 5.484 5.440 5.626 82,343,618 5.4964 -3.30%
2009-08-20 0 15.14 15.06 15.08 14.60 15.48 34,852,386 523,620,486 15.024 5.641 5.611 5.619 5.440 5.768 93,542,564 5.5977 0.66%
2009-08-19 0 15.04 15.04 15.06 14.68 15.54 15,280,796 230,405,931 15.078 5.604 5.604 5.611 5.470 5.790 41,013,113 5.6179 -2.21%
2009-08-18 0 15.38 15.36 15.38 14.80 15.60 17,734,546 269,654,532 15.205 5.730 5.723 5.730 5.514 5.812 47,598,890 5.6651 1.18%
2009-08-17 0 15.20 15.20 15.22 15.02 15.36 19,996,805 304,335,879 15.219 5.663 5.663 5.671 5.596 5.723 53,670,713 5.6704 -3.06%
2009-08-14 0 15.68 15.64 15.68 15.30 15.96 11,758,323 182,704,855 15.538 5.842 5.827 5.842 5.701 5.946 31,558,921 5.7893 -1.01%
2009-08-13 0 15.84 15.80 15.82 15.24 15.90 26,139,189 407,523,084 15.591 5.902 5.887 5.894 5.678 5.924 70,156,653 5.8088 4.62%
2009-08-12 0 15.14 15.14 15.16 15.10 15.96 27,300,557 419,921,731 15.381 5.641 5.641 5.648 5.626 5.946 73,273,724 5.7309 -2.95%
2009-08-11 0 15.60 15.60 15.64 14.92 15.90 23,507,000 366,296,314 15.582 5.812 5.812 5.827 5.559 5.924 63,091,952 5.8058 2.36%
2009-08-10 0 15.24 15.20 15.22 15.12 15.88 19,566,149 299,900,083 15.327 5.678 5.663 5.671 5.633 5.917 52,514,848 5.7108 2.14%
2009-08-07 0 14.92 14.90 15.00 14.70 15.98 34,124,420 520,123,618 15.242 5.559 5.551 5.589 5.477 5.954 91,588,729 5.6789 -7.44%
2009-08-06 0 16.12 16.12 16.16 15.52 16.38 34,067,913 543,944,677 15.966 6.006 6.006 6.021 5.782 6.103 91,437,066 5.9488 -1.83%
2009-08-05 0 16.42 16.34 16.44 16.02 17.20 35,475,836 585,363,905 16.500 6.118 6.088 6.125 5.969 6.408 95,215,881 6.1478 -4.87%
2009-08-04 0 17.26 17.22 17.24 17.06 17.70 26,937,541 466,447,899 17.316 6.431 6.416 6.423 6.356 6.595 72,299,401 6.4516 0.47%
2009-08-03 0 17.18 17.16 17.18 16.70 17.22 19,540,136 332,558,523 17.019 6.401 6.394 6.401 6.222 6.416 52,445,030 6.3411 0.59%
2009-07-31 0 17.08 17.08 17.10 16.78 17.30 15,611,204 265,288,097 16.993 6.364 6.364 6.371 6.252 6.446 41,899,916 6.3315 1.07%
2009-07-30 0 16.90 16.98 17.00 16.54 17.48 19,349,152 326,784,505 16.889 6.297 6.326 6.334 6.163 6.513 51,932,435 6.2925 -0.59%
2009-07-29 0 17.00 17.00 17.02 16.20 17.86 30,416,208 517,618,596 17.018 6.334 6.334 6.341 6.036 6.654 81,636,020 6.3406 -5.45%
2009-07-28 0 17.98 17.94 18.00 17.68 18.16 14,015,450 251,881,614 17.972 6.699 6.684 6.706 6.587 6.766 37,616,969 6.6960 0.00%
2009-07-27 0 17.98 17.98 18.00 17.64 18.22 17,683,507 317,767,980 17.970 6.699 6.699 6.706 6.572 6.788 47,461,904 6.6952 2.16%
2009-07-24 0 17.60 17.58 17.60 17.10 17.86 34,788,730 608,884,048 17.502 6.557 6.550 6.557 6.371 6.654 93,371,713 6.5211 3.17%
2009-07-23 0 17.06 17.08 17.10 16.44 17.18 24,355,698 412,712,456 16.945 6.356 6.364 6.371 6.125 6.401 65,369,827 6.3135 3.14%
2009-07-22 0 16.54 16.54 16.58 16.42 17.20 18,990,072 318,842,207 16.790 6.163 6.163 6.177 6.118 6.408 50,968,678 6.2556 -2.59%
2009-07-21 0 16.98 16.96 17.00 16.70 17.32 26,879,928 456,427,751 16.980 6.326 6.319 6.334 6.222 6.453 72,144,770 6.3266 0.00%
2009-07-20 0 16.98 16.98 17.00 16.28 17.38 21,916,889 369,972,869 16.881 6.326 6.326 6.334 6.066 6.475 58,824,150 6.2895 0.47%
2009-07-17 0 16.90 16.86 16.88 16.16 16.96 24,253,839 400,487,961 16.512 6.297 6.282 6.289 6.021 6.319 65,096,441 6.1522 5.76%
2009-07-16 0 15.98 16.00 16.02 15.84 16.62 14,327,800 231,669,669 16.169 5.954 5.961 5.969 5.902 6.192 38,455,305 6.0244 -0.50%
2009-07-15 0 16.06 16.04 16.06 15.70 16.24 17,527,224 280,171,347 15.985 5.984 5.976 5.984 5.850 6.051 47,042,446 5.9557 1.90%
2009-07-14 0 15.76 15.72 15.74 15.42 15.94 15,738,262 247,056,995 15.698 5.872 5.857 5.864 5.745 5.939 42,240,935 5.8488 3.14%
2009-07-13 0 15.28 15.28 15.30 15.22 15.70 17,327,876 266,810,780 15.398 5.693 5.693 5.701 5.671 5.850 46,507,403 5.7370 -3.90%
2009-07-10 0 15.90 15.88 15.90 15.80 16.46 16,507,132 266,701,601 16.157 5.924 5.917 5.924 5.887 6.133 44,304,555 6.0197 -0.38%
2009-07-09 0 15.96 15.96 16.00 15.62 16.68 34,615,938 549,950,480 15.887 5.946 5.946 5.961 5.820 6.215 92,907,946 5.9193 -2.80%
2009-07-08 0 16.42 16.40 16.42 15.92 17.00 38,454,295 629,702,356 16.375 6.118 6.110 6.118 5.932 6.334 103,209,959 6.1012 -4.98%
2009-07-07 0 17.28 17.22 17.28 17.20 18.38 20,902,766 367,631,940 17.588 6.438 6.416 6.438 6.408 6.848 56,102,280 6.5529 -5.37%
2009-07-06 0 18.26 18.24 18.26 17.56 18.42 17,655,400 322,316,258 18.256 6.803 6.796 6.803 6.543 6.863 47,386,465 6.8019 2.35%
2009-07-03 0 17.84 17.78 17.80 17.28 18.20 13,854,587 247,573,794 17.869 6.647 6.625 6.632 6.438 6.781 37,185,219 6.6579 0.68%
2009-07-02 0 17.72 17.70 17.72 17.24 18.40 20,586,825 367,454,484 17.849 6.602 6.595 6.602 6.423 6.856 55,254,306 6.6502 1.84%
2009-06-30 0 17.40 17.38 17.40 17.30 18.50 20,874,111 367,823,100 17.621 6.483 6.475 6.483 6.446 6.893 56,025,371 6.5653 -4.92%
2009-06-29 0 18.30 18.26 18.30 17.30 18.50 15,338,169 274,754,438 17.913 6.818 6.803 6.818 6.446 6.893 41,167,100 6.6741 3.04%
2009-06-26 0 17.76 17.74 17.78 17.62 17.94 14,520,410 258,226,714 17.784 6.617 6.610 6.625 6.565 6.684 38,972,264 6.6259 2.30%
2009-06-25 0 17.36 17.36 17.38 17.20 17.76 17,408,224 303,473,427 17.433 6.468 6.468 6.475 6.408 6.617 46,723,054 6.4952 2.00%
2009-06-24 0 17.02 17.00 17.12 16.54 17.18 11,020,554 187,319,357 16.997 6.341 6.334 6.379 6.163 6.401 29,578,775 6.3329 3.15%
2009-06-23 0 16.50 16.50 16.52 16.00 16.74 16,382,400 268,143,920 16.368 6.148 6.148 6.155 5.961 6.237 43,969,779 6.0984 -2.25%
2009-06-22 0 16.88 16.88 16.90 16.78 17.44 15,516,269 265,855,050 17.134 6.289 6.289 6.297 6.252 6.498 41,645,114 6.3838 0.60%
2009-06-19 0 16.78 16.74 16.80 16.50 17.22 19,407,686 325,096,325 16.751 6.252 6.237 6.259 6.148 6.416 52,089,539 6.2411 -0.36%
2009-06-18 0 16.84 16.84 16.86 16.74 17.56 28,423,447 482,973,377 16.992 6.274 6.274 6.282 6.237 6.543 76,287,520 6.3310 -3.66%
2009-06-17 0 17.48 17.46 17.48 16.70 17.88 35,739,226 619,117,780 17.323 6.513 6.505 6.513 6.222 6.662 95,922,811 6.4543 3.92%
2009-06-16 0 16.82 16.82 16.90 16.52 17.22 40,891,115 687,248,405 16.807 6.267 6.267 6.297 6.155 6.416 109,750,298 6.2619 -4.54%
2009-06-15 0 17.62 17.60 17.62 17.52 18.50 15,540,200 278,080,004 17.894 6.565 6.557 6.565 6.528 6.893 41,709,344 6.6671 -4.76%
2009-06-12 0 18.50 18.50 18.52 18.20 18.98 32,765,312 610,004,962 18.617 6.893 6.893 6.900 6.781 7.072 87,940,931 6.9365 3.01%
2009-06-11 0 17.96 17.78 17.90 16.92 18.10 37,447,597 664,651,953 17.749 6.692 6.625 6.669 6.304 6.744 100,508,018 6.6129 4.66%
2009-06-10 0 17.16 17.16 17.18 16.24 17.40 32,968,768 557,339,886 16.905 6.394 6.394 6.401 6.051 6.483 88,487,000 6.2986 7.25%
2009-06-09 0 16.00 15.94 15.96 15.46 16.54 25,247,898 401,169,154 15.889 5.961 5.939 5.946 5.760 6.163 67,764,460 5.9201 -0.25%
2009-06-08 0 16.04 16.00 16.04 16.00 17.12 32,257,570 533,753,105 16.547 5.976 5.961 5.976 5.961 6.379 86,578,170 6.1650 -2.20%
2009-06-05 0 16.40 16.38 16.40 16.32 17.06 15,263,706 254,462,293 16.671 6.110 6.103 6.110 6.081 6.356 40,967,244 6.2114 -1.32%
2009-06-04 0 16.62 16.50 16.52 16.32 17.24 26,457,259 441,735,621 16.696 6.192 6.148 6.155 6.081 6.423 71,010,342 6.2207 -4.48%
2009-06-03 0 17.40 17.40 17.42 17.20 17.92 28,904,845 505,214,962 17.479 6.483 6.483 6.490 6.408 6.677 77,579,575 6.5122 1.40%
2009-06-02 0 17.16 17.14 17.16 16.86 18.50 34,939,020 613,401,224 17.556 6.394 6.386 6.394 6.282 6.893 93,775,086 6.5412 -5.30%
2009-06-01 0 18.12 18.06 18.12 17.30 18.20 30,442,949 542,528,124 17.821 6.751 6.729 6.751 6.446 6.781 81,707,792 6.6399 3.42%
2009-05-29 0 17.52 17.52 17.54 17.02 17.74 40,605,171 708,660,405 17.452 6.528 6.528 6.535 6.341 6.610 108,982,834 6.5025 4.29%
2009-05-27 0 16.80 16.78 16.80 15.90 17.14 60,738,721 1,008,171,997 16.599 6.259 6.252 6.259 5.924 6.386 163,020,566 6.1843 9.09%
2009-05-26 0 15.40 15.34 15.36 15.00 15.80 30,664,787 472,693,837 15.415 5.738 5.715 5.723 5.589 5.887 82,303,197 5.7433 3.36%
2009-05-25 0 14.90 14.92 14.94 14.10 15.06 30,854,525 453,070,885 14.684 5.551 5.559 5.566 5.253 5.611 82,812,447 5.4710 6.28%
2009-05-22 0 14.02 14.02 14.06 13.64 14.46 16,307,579 229,704,382 14.086 5.224 5.224 5.239 5.082 5.388 43,768,962 5.2481 -0.43%
2009-05-21 0 14.08 14.08 14.10 13.90 14.50 24,918,196 352,658,611 14.153 5.246 5.246 5.253 5.179 5.402 66,879,551 5.2730 -2.76%
2009-05-20 0 14.48 14.46 14.48 14.46 15.10 14,716,340 216,233,106 14.693 5.395 5.388 5.395 5.388 5.626 39,498,133 5.4745 -3.98%
2009-05-19 0 15.08 15.06 15.08 14.78 15.50 30,121,075 453,010,984 15.040 5.619 5.611 5.619 5.507 5.775 80,843,893 5.6035 1.07%
2009-05-18 0 14.92 14.94 15.00 14.10 15.20 19,319,693 285,467,268 14.776 5.559 5.566 5.589 5.253 5.663 51,853,369 5.5053 1.36%
2009-05-15 0 14.72 14.72 14.74 14.42 15.14 26,727,323 395,400,068 14.794 5.484 5.484 5.492 5.373 5.641 71,735,184 5.5119 2.08%
2009-05-14 0 14.42 14.40 14.42 14.02 14.52 29,764,006 424,800,210 14.272 5.373 5.365 5.373 5.224 5.410 79,885,533 5.3176 -3.22%
2009-05-13 0 14.90 14.86 14.88 14.10 15.22 31,221,452 465,951,781 14.924 5.551 5.537 5.544 5.253 5.671 83,797,266 5.5605 4.20%
2009-05-12 0 14.30 14.28 14.30 13.88 14.54 24,769,276 351,296,303 14.183 5.328 5.320 5.328 5.171 5.417 66,479,855 5.2843 -0.69%
2009-05-11 0 14.40 14.36 14.40 14.28 15.38 26,558,009 397,372,197 14.962 5.365 5.350 5.365 5.320 5.730 71,280,751 5.5747 -3.87%
2009-05-08 0 14.98 14.96 15.00 14.68 15.48 26,253,666 393,117,529 14.974 5.581 5.574 5.589 5.470 5.768 70,463,905 5.5790 -1.32%
2009-05-07 0 15.18 15.16 15.18 14.80 15.80 30,690,162 469,369,714 15.294 5.656 5.648 5.656 5.514 5.887 82,371,303 5.6982 0.13%
2009-05-06 0 15.16 15.16 15.18 14.46 15.54 31,681,422 477,633,803 15.076 5.648 5.648 5.656 5.388 5.790 85,031,809 5.6171 2.02%
2009-05-05 0 14.86 14.80 14.84 14.10 14.88 30,215,065 441,596,188 14.615 5.537 5.514 5.529 5.253 5.544 81,096,159 5.4453 4.06%
2009-05-04 0 14.28 14.30 14.32 13.00 14.32 38,225,177 527,189,618 13.792 5.320 5.328 5.335 4.844 5.335 102,595,015 5.1386 12.62%
2009-04-30 0 12.68 12.66 12.68 12.44 12.88 51,276,531 648,203,714 12.641 4.724 4.717 4.724 4.635 4.799 137,624,385 4.7099 5.67%
2009-04-29 0 12.00 12.02 12.04 10.94 12.06 43,334,823 508,680,867 11.738 4.471 4.478 4.486 4.076 4.493 116,309,123 4.3735 10.70%
2009-04-28 0 10.84 10.84 10.86 10.82 11.62 25,719,380 285,283,743 11.092 4.039 4.039 4.046 4.031 4.329 69,029,901 4.1328 -3.21%
2009-04-27 0 11.20 11.24 11.26 11.00 11.70 21,734,344 245,542,298 11.297 4.173 4.188 4.195 4.098 4.359 58,334,206 4.2092 -4.92%
2009-04-24 0 11.78 11.76 11.78 11.14 12.16 41,685,851 492,048,653 11.804 4.389 4.382 4.389 4.151 4.531 111,883,341 4.3979 3.33%
2009-04-23 0 11.40 11.40 11.42 10.60 11.46 34,214,854 382,835,372 11.189 4.247 4.247 4.255 3.949 4.270 91,831,451 4.1689 8.14%
2009-04-22 0 10.86 10.80 10.82 10.80 11.96 27,442,696 308,597,808 11.245 3.928 3.906 3.913 3.906 4.326 75,877,177 4.0671 -4.06%
2009-04-21 0 11.32 11.32 11.34 11.00 11.40 21,630,683 243,373,725 11.251 4.094 4.094 4.101 3.978 4.123 59,807,359 4.0693 -4.39%
2009-04-20 0 11.84 11.74 11.76 11.40 12.00 19,459,509 228,951,376 11.766 4.282 4.246 4.253 4.123 4.340 53,804,211 4.2553 -0.67%
2009-04-17 0 11.92 11.92 11.96 11.60 12.76 24,220,755 290,331,179 11.987 4.311 4.311 4.326 4.195 4.615 66,968,731 4.3353 -2.45%
2009-04-16 0 12.22 12.40 12.42 12.12 12.96 33,680,987 420,643,244 12.489 4.420 4.485 4.492 4.383 4.687 93,125,625 4.5169 -1.93%
2009-04-15 0 12.46 12.38 12.40 11.40 12.60 26,177,936 317,497,898 12.128 4.506 4.478 4.485 4.123 4.557 72,380,202 4.3865 2.81%
2009-04-14 0 12.12 12.08 12.10 11.54 12.36 38,284,637 456,705,916 11.929 4.383 4.369 4.376 4.174 4.470 105,854,402 4.3145 8.60%
2009-04-09 0 11.16 11.18 11.20 10.66 11.30 33,913,346 373,625,562 11.017 4.036 4.043 4.051 3.855 4.087 93,768,082 3.9846 7.51%
2009-04-08 0 10.38 10.36 10.40 10.14 10.80 42,123,876 436,441,484 10.361 3.754 3.747 3.761 3.667 3.906 116,469,636 3.7473 -6.65%
2009-04-07 0 11.12 11.10 11.12 10.82 11.50 26,396,804 293,363,185 11.114 4.022 4.015 4.022 3.913 4.159 72,985,357 4.0195 -4.47%
2009-04-06 0 11.64 11.58 11.60 11.36 12.38 27,773,844 329,716,955 11.871 4.210 4.188 4.195 4.109 4.478 76,792,779 4.2936 1.39%
2009-04-03 0 11.48 11.48 11.52 10.92 11.52 41,593,442 468,774,562 11.270 4.152 4.152 4.166 3.949 4.166 115,003,022 4.0762 -0.52%
2009-04-02 0 11.54 11.56 11.58 10.40 11.58 62,137,085 693,414,419 11.159 4.174 4.181 4.188 3.761 4.188 171,804,789 4.0361 17.76%
2009-04-01 0 9.800 9.800 9.810 9.220 9.970 42,188,713 407,430,281 9.6573 3.544 3.544 3.548 3.335 3.606 116,648,905 3.4928 8.89%
2009-03-31 0 9.000 9.000 9.020 8.800 9.190 14,548,790 130,774,911 8.9887 3.255 3.255 3.262 3.183 3.324 40,226,409 3.2510 3.33%
2009-03-30 0 8.710 8.710 8.730 8.650 9.390 20,150,600 182,238,431 9.0438 3.150 3.150 3.157 3.128 3.396 55,715,031 3.2709 -5.63%
2009-03-27 0 9.230 9.130 9.220 9.140 9.520 45,399,221 423,864,883 9.3364 3.338 3.302 3.335 3.306 3.443 125,525,740 3.3767 2.56%
2009-03-26 0 9.000 9.000 9.020 8.930 9.500 34,035,682 310,674,584 9.1279 3.255 3.255 3.262 3.230 3.436 94,106,332 3.3013 0.11%
2009-03-25 0 8.990 8.990 9.000 8.960 9.750 31,008,841 290,176,232 9.3579 3.251 3.251 3.255 3.241 3.526 85,737,324 3.3845 -4.06%
2009-03-24 0 9.370 9.350 9.380 9.120 9.860 41,568,254 390,181,146 9.3865 3.389 3.382 3.392 3.298 3.566 114,933,379 3.3948 4.23%
2009-03-23 0 8.990 8.990 9.000 8.050 9.000 39,285,303 339,512,592 8.6422 3.251 3.251 3.255 2.911 3.255 108,621,175 3.1257 10.04%
2009-03-20 0 8.170 8.170 8.180 7.990 8.380 21,841,203 176,978,824 8.1030 2.955 2.955 2.958 2.890 3.031 60,389,432 2.9306 -1.68%
2009-03-19 0 8.310 8.310 8.360 8.010 8.710 38,507,143 322,289,855 8.3696 3.005 3.005 3.024 2.897 3.150 106,469,616 3.0271 2.72%
2009-03-18 0 8.090 8.080 8.090 7.950 8.560 30,815,909 251,410,200 8.1585 2.926 2.922 2.926 2.875 3.096 85,203,880 2.9507 -0.74%
2009-03-17 0 8.150 8.140 8.150 7.720 8.600 86,951,235 715,185,723 8.2251 2.948 2.944 2.948 2.792 3.110 240,414,217 2.9748 0.25%
2009-03-16 0 8.130 8.130 8.140 7.720 8.380 53,316,327 433,788,344 8.1361 2.940 2.940 2.944 2.792 3.031 147,415,997 2.9426 6.27%
2009-03-13 0 7.650 7.650 7.680 7.430 7.760 50,845,966 388,167,151 7.6342 2.767 2.767 2.778 2.687 2.807 140,585,618 2.7611 6.84%
2009-03-12 0 7.160 7.160 7.170 6.940 7.350 22,097,634 159,138,652 7.2016 2.590 2.590 2.593 2.510 2.658 61,098,446 2.6046 0.56%
2009-03-11 0 7.120 7.120 7.150 7.080 7.440 42,875,403 312,055,415 7.2782 2.575 2.575 2.586 2.561 2.691 118,547,556 2.6323 4.09%
2009-03-10 0 6.840 6.820 6.840 6.680 6.870 16,914,084 115,042,195 6.8016 2.474 2.467 2.474 2.416 2.485 46,766,285 2.4599 2.86%
2009-03-09 0 6.650 6.650 6.660 6.630 6.980 25,076,401 170,304,134 6.7914 2.405 2.405 2.409 2.398 2.524 69,334,533 2.4563 -1.34%
2009-03-06 0 6.740 6.740 6.750 6.300 7.010 38,027,366 256,319,630 6.7404 2.438 2.438 2.441 2.279 2.535 105,143,066 2.4378 1.81%
2009-03-05 0 6.620 6.610 6.620 6.560 6.950 54,536,890 367,865,150 6.7453 2.394 2.391 2.394 2.373 2.514 150,790,770 2.4396 -0.45%
2009-03-04 0 6.650 6.650 6.700 6.150 7.010 70,584,228 473,430,226 6.7073 2.405 2.405 2.423 2.224 2.535 195,160,562 2.4258 10.83%
2009-03-03 0 6.000 6.000 6.020 5.310 6.060 49,323,707 287,158,478 5.8219 2.170 2.170 2.177 1.920 2.192 136,376,676 2.1056 6.57%
2009-03-02 0 5.630 5.620 5.630 5.520 5.880 28,327,383 159,647,578 5.6358 2.036 2.033 2.036 1.996 2.127 78,323,276 2.0383 -4.58%
2009-02-27 0 5.900 5.880 5.900 5.840 6.500 71,550,270 426,697,045 5.9636 2.134 2.127 2.134 2.112 2.351 197,831,602 2.1569 -9.37%
2009-02-26 0 6.510 6.500 6.510 6.400 7.080 19,983,124 132,256,991 6.6184 2.354 2.351 2.354 2.315 2.561 55,251,971 2.3937 -6.33%
2009-02-25 0 6.950 6.950 6.970 6.900 7.220 14,376,737 101,165,081 7.0367 2.514 2.514 2.521 2.496 2.611 39,750,694 2.5450 -0.71%
2009-02-24 0 7.000 6.960 7.000 6.780 7.260 22,350,998 157,491,348 7.0463 2.532 2.517 2.532 2.452 2.626 61,798,981 2.5484 -4.63%
2009-02-23 0 7.340 7.340 7.350 7.150 7.440 24,830,352 181,853,401 7.3238 2.655 2.655 2.658 2.586 2.691 68,654,225 2.6488 4.41%
2009-02-20 0 7.030 7.030 7.040 6.940 7.310 23,904,839 169,864,172 7.1058 2.543 2.543 2.546 2.510 2.644 66,095,245 2.5700 -5.64%
2009-02-19 0 7.450 7.450 7.460 6.850 7.560 23,327,000 172,017,682 7.3742 2.694 2.694 2.698 2.477 2.734 64,497,559 2.6670 4.05%
2009-02-18 0 7.160 7.150 7.160 6.730 7.270 26,637,224 186,056,263 6.9848 2.590 2.586 2.590 2.434 2.629 73,650,102 2.5262 0.56%
2009-02-17 0 7.120 7.120 7.130 7.050 7.260 22,414,370 159,828,670 7.1306 2.575 2.575 2.579 2.550 2.626 61,974,200 2.5790 -4.69%
2009-02-16 0 7.470 7.460 7.470 7.280 7.590 12,926,002 95,633,041 7.3985 2.702 2.698 2.702 2.633 2.745 35,739,511 2.6758 -1.97%
2009-02-13 0 7.620 7.620 7.660 7.320 7.760 29,189,662 221,122,645 7.5754 2.756 2.756 2.770 2.647 2.807 80,707,419 2.7398 5.10%
2009-02-12 0 7.250 7.250 7.270 7.250 7.700 18,164,621 135,158,407 7.4408 2.622 2.622 2.629 2.622 2.785 50,223,934 2.6911 -3.97%
2009-02-11 0 7.550 7.540 7.550 7.220 7.630 28,127,696 207,742,196 7.3857 2.731 2.727 2.731 2.611 2.760 77,771,155 2.6712 -0.66%
2009-02-10 0 7.600 7.580 7.600 7.380 7.940 25,645,438 196,055,011 7.6448 2.749 2.741 2.749 2.669 2.872 70,907,882 2.7649 -0.78%
2009-02-09 0 7.660 7.660 7.700 7.520 8.120 55,379,021 433,151,182 7.8216 2.770 2.770 2.785 2.720 2.937 153,119,205 2.8288 1.59%
2009-02-06 0 7.540 7.530 7.540 6.810 7.600 62,090,107 446,834,516 7.1965 2.727 2.723 2.727 2.463 2.749 171,674,898 2.6028 14.24%
2009-02-05 0 6.600 6.600 6.630 6.060 6.770 41,508,288 272,367,410 6.5618 2.387 2.387 2.398 2.192 2.449 114,767,577 2.3732 6.28%
2009-02-04 0 6.210 6.210 6.220 5.900 6.300 29,194,970 178,737,079 6.1222 2.246 2.246 2.250 2.134 2.279 80,722,095 2.2142 5.61%
2009-02-03 0 5.880 5.850 5.880 5.760 6.100 28,967,866 169,879,071 5.8644 2.127 2.116 2.127 2.083 2.206 80,094,168 2.1210 -3.13%
2009-02-02 0 6.070 6.070 6.080 6.010 6.490 14,212,740 87,656,284 6.1674 2.195 2.195 2.199 2.174 2.347 39,297,254 2.2306 -6.62%
2009-01-30 0 6.500 6.500 6.530 5.710 6.640 34,978,692 218,960,637 6.2598 2.351 2.351 2.362 2.065 2.402 96,713,691 2.2640 7.79%
2009-01-29 0 6.030 6.030 6.040 6.030 6.250 42,374,253 258,900,760 6.1099 2.181 2.181 2.185 2.181 2.260 117,161,911 2.2098 2.20%
2009-01-23 0 5.900 5.900 5.910 5.880 6.200 23,525,588 142,764,137 6.0685 2.134 2.134 2.137 2.127 2.242 65,046,642 2.1948 -7.52%
2009-01-22 0 6.380 6.380 6.400 6.120 6.530 15,157,489 96,076,062 6.3385 2.307 2.307 2.315 2.213 2.362 41,909,420 2.2925 3.07%
2009-01-21 0 6.190 6.170 6.190 6.000 6.430 43,986,500 273,975,330 6.2286 2.239 2.232 2.239 2.170 2.326 121,619,664 2.2527 -5.50%
2009-01-20 0 6.550 6.550 6.560 6.400 7.090 29,177,200 194,077,672 6.6517 2.369 2.369 2.373 2.315 2.564 80,672,962 2.4057 -9.03%
2009-01-19 0 7.200 7.200 7.210 6.900 7.580 14,735,864 105,762,827 7.1772 2.604 2.604 2.608 2.496 2.741 40,743,656 2.5958 -2.31%
2009-01-16 0 7.370 7.350 7.370 6.900 7.380 22,769,789 162,837,348 7.1515 2.666 2.658 2.666 2.496 2.669 62,956,909 2.5865 6.97%
2009-01-15 0 6.890 6.870 6.890 6.400 7.040 25,019,388 166,691,240 6.6625 2.492 2.485 2.492 2.315 2.546 69,176,896 2.4096 -3.23%
2009-01-14 0 7.120 7.120 7.130 7.000 7.390 16,384,491 117,752,711 7.1868 2.575 2.575 2.579 2.532 2.673 45,301,997 2.5993 0.28%
2009-01-13 0 7.100 7.100 7.110 6.950 7.590 20,085,318 144,625,380 7.2006 2.568 2.568 2.571 2.514 2.745 55,534,530 2.6042 -1.53%
2009-01-12 0 7.210 7.200 7.210 7.020 7.850 16,061,226 118,208,002 7.3598 2.608 2.604 2.608 2.539 2.839 44,408,191 2.6619 -9.42%
2009-01-09 0 7.960 7.960 7.990 7.600 8.240 19,886,687 158,759,731 7.9832 2.879 2.879 2.890 2.749 2.980 54,985,329 2.8873 2.71%
2009-01-08 0 7.750 7.750 7.800 7.650 8.740 36,247,459 289,915,866 7.9982 2.803 2.803 2.821 2.767 3.161 100,221,745 2.8927 -13.79%
2009-01-07 0 8.990 8.980 8.990 8.990 9.480 20,338,723 186,823,355 9.1856 3.251 3.248 3.251 3.251 3.429 56,235,178 3.3222 -2.28%
2009-01-06 0 9.200 9.120 9.200 8.910 9.380 16,416,448 150,401,521 9.1616 3.327 3.298 3.327 3.223 3.392 45,390,356 3.3135 1.10%
2009-01-05 0 9.100 9.090 9.100 8.710 9.310 24,860,169 223,394,339 8.9860 3.291 3.288 3.291 3.150 3.367 68,736,667 3.2500 1.34%
2009-01-02 0 8.980 8.900 8.980 8.590 8.980 10,086,340 88,298,333 8.7542 3.248 3.219 3.248 3.107 3.248 27,888,040 3.1662 5.03%
2008-12-31 0 8.550 8.520 8.550 8.400 9.170 14,684,724 129,354,102 8.8088 3.092 3.081 3.092 3.038 3.317 40,602,257 3.1859 -1.84%
2008-12-30 0 8.710 8.710 8.770 8.350 8.920 20,898,060 180,547,480 8.6394 3.150 3.150 3.172 3.020 3.226 57,781,706 3.1246 4.56%
2008-12-29 0 8.330 8.330 8.380 7.900 8.450 10,284,057 84,343,410 8.2014 3.013 3.013 3.031 2.857 3.056 28,434,714 2.9662 1.34%
2008-12-24 0 8.220 8.220 8.240 7.700 8.350 14,958,478 121,553,664 8.1261 2.973 2.973 2.980 2.785 3.020 41,359,168 2.9390 1.48%
2008-12-23 0 8.100 8.050 8.100 7.880 8.850 24,029,600 195,789,282 8.1478 2.930 2.911 2.930 2.850 3.201 66,440,200 2.9468 -7.11%
2008-12-22 0 8.720 8.700 8.720 8.600 9.350 20,289,434 181,497,698 8.9454 3.154 3.147 3.154 3.110 3.382 56,098,897 3.2353 -2.90%
2008-12-19 0 8.980 8.940 8.980 8.520 9.450 31,824,513 287,638,390 9.0383 3.248 3.233 3.248 3.081 3.418 87,992,601 3.2689 1.35%
2008-12-18 0 8.860 8.860 8.900 8.100 9.000 66,387,749 574,349,606 8.6514 3.204 3.204 3.219 2.930 3.255 183,557,585 3.1290 13.15%
2008-12-17 0 7.830 7.830 7.840 7.590 8.040 44,302,234 344,622,017 7.7789 2.832 2.832 2.836 2.745 2.908 122,492,646 2.8134 7.41%
2008-12-16 0 7.290 7.290 7.330 6.870 7.730 51,382,745 379,959,334 7.3947 2.637 2.637 2.651 2.485 2.796 142,069,775 2.6745 8.00%
2008-12-15 0 6.750 6.710 6.750 6.630 7.380 15,586,989 110,273,023 7.0747 2.441 2.427 2.441 2.398 2.669 43,096,958 2.5587 -2.03%
2008-12-12 0 6.890 6.880 6.890 6.380 7.300 32,274,711 218,099,421 6.7576 2.492 2.488 2.492 2.307 2.640 89,237,368 2.4440 -7.89%
2008-12-11 0 7.480 7.450 7.480 7.350 7.820 47,367,978 360,641,369 7.6136 2.705 2.694 2.705 2.658 2.828 130,969,219 2.7536 -6.50%
2008-12-10 0 8.000 7.990 8.000 7.260 8.060 45,615,598 350,780,668 7.6899 2.893 2.890 2.893 2.626 2.915 126,124,008 2.7812 3.23%
2008-12-09 0 7.750 7.710 7.750 7.500 7.980 41,499,722 321,091,694 7.7372 2.803 2.788 2.803 2.713 2.886 114,743,892 2.7983 -0.26%
2008-12-08 0 7.770 7.770 7.800 6.700 7.890 72,738,845 542,663,076 7.4604 2.810 2.810 2.821 2.423 2.854 201,117,931 2.6982 20.84%
2008-12-05 0 6.430 6.420 6.430 5.800 6.900 65,441,400 417,328,147 6.3771 2.326 2.322 2.326 2.098 2.496 180,940,994 2.3064 10.86%
2008-12-04 0 5.800 5.800 5.820 5.610 6.080 41,460,319 240,375,115 5.7977 2.098 2.098 2.105 2.029 2.199 114,634,946 2.0969 0.00%
2008-12-03 0 5.800 5.770 5.800 5.520 6.100 61,680,239 360,419,572 5.8434 2.098 2.087 2.098 1.996 2.206 170,541,641 2.1134 9.23%
2008-12-02 0 5.310 5.300 5.310 5.000 5.470 51,048,273 270,591,304 5.3007 1.920 1.917 1.920 1.808 1.978 141,144,983 1.9171 -1.48%
2008-12-01 0 5.390 5.380 5.390 4.650 5.850 92,507,355 497,386,881 5.3767 1.949 1.946 1.949 1.682 2.116 255,776,508 1.9446 12.76%
2008-11-28 0 4.780 4.770 4.780 4.140 4.860 67,154,592 305,004,010 4.5418 1.729 1.725 1.729 1.497 1.758 185,677,853 1.6427 15.46%
2008-11-27 0 4.140 4.130 4.140 4.120 4.650 101,188,519 444,749,083 4.3953 1.497 1.494 1.497 1.490 1.682 279,779,333 1.5896 12.20%
2008-11-26 0 3.690 3.690 3.730 3.340 4.100 54,433,600 204,067,524 3.7489 1.335 1.335 1.349 1.208 1.483 150,505,180 1.3559 10.48%
2008-11-25 0 3.340 3.330 3.340 3.260 3.540 20,884,665 70,368,491 3.3694 1.208 1.204 1.208 1.179 1.280 57,744,670 1.2186 0.30%
2008-11-24 0 3.330 3.330 3.340 3.210 3.440 19,750,170 65,473,344 3.3151 1.204 1.204 1.208 1.161 1.244 54,607,869 1.1990 -1.77%
2008-11-21 0 3.390 3.380 3.390 3.030 3.700 40,359,388 138,486,697 3.4313 1.226 1.222 1.226 1.096 1.338 111,590,947 1.2410 4.31%
2008-11-20 0 3.250 3.240 3.250 2.930 3.300 24,353,352 77,846,918 3.1966 1.175 1.172 1.175 1.060 1.194 67,335,352 1.1561 -8.45%
2008-11-19 0 3.550 3.540 3.550 3.400 3.700 25,995,721 91,470,316 3.5187 1.284 1.280 1.284 1.230 1.338 71,876,390 1.2726 -4.05%
2008-11-18 0 3.700 3.700 3.720 3.400 3.990 26,063,401 93,827,083 3.6000 1.338 1.338 1.345 1.230 1.443 72,063,521 1.3020 -8.64%
2008-11-17 0 4.050 4.040 4.050 3.940 4.390 22,230,454 91,920,831 4.1349 1.465 1.461 1.465 1.425 1.588 61,465,685 1.4955 -5.81%
2008-11-14 0 4.300 4.290 4.300 4.170 4.700 36,723,087 161,427,148 4.3958 1.555 1.552 1.555 1.508 1.700 101,536,823 1.5898 -3.37%
2008-11-13 0 4.450 4.450 4.460 4.250 4.530 27,289,819 119,801,045 4.3900 1.609 1.609 1.613 1.537 1.638 75,454,483 1.5877 -9.18%
2008-11-12 0 4.900 4.860 4.900 4.500 5.090 30,773,325 146,648,196 4.7654 1.772 1.758 1.772 1.628 1.841 85,086,139 1.7235 -1.61%
2008-11-11 0 4.980 4.980 4.990 4.750 5.350 29,862,099 150,878,957 5.0525 1.801 1.801 1.805 1.718 1.935 82,566,661 1.8274 -5.14%
2008-11-10 0 5.250 5.230 5.250 5.080 5.500 41,925,378 219,414,642 5.2335 1.899 1.892 1.899 1.837 1.989 115,920,802 1.8928 12.90%
2008-11-07 0 4.650 4.640 4.650 3.940 4.850 28,959,415 128,653,761 4.4426 1.682 1.678 1.682 1.425 1.754 80,070,801 1.6068 6.90%
2008-11-06 0 4.350 4.350 4.360 4.100 4.460 43,435,800 186,915,350 4.3033 1.573 1.573 1.577 1.483 1.613 120,097,016 1.5564 -7.84%
2008-11-05 0 4.720 4.720 4.800 4.410 5.150 75,124,647 362,933,467 4.8311 1.707 1.707 1.736 1.595 1.863 207,714,510 1.7473 15.69%
2008-11-04 0 4.080 4.080 4.090 3.750 4.390 42,267,517 174,360,157 4.1252 1.476 1.476 1.479 1.356 1.588 116,866,793 1.4920 8.80%
2008-11-03 0 3.750 3.750 3.760 3.700 4.070 39,744,056 153,939,741 3.8733 1.356 1.356 1.360 1.338 1.472 109,889,596 1.4009 5.63%
2008-10-31 0 3.550 3.550 3.560 3.170 3.850 38,199,432 137,668,816 3.6039 1.284 1.284 1.288 1.147 1.392 105,618,816 1.3034 5.97%
2008-10-30 0 3.350 3.350 3.390 3.250 3.640 72,889,958 251,229,919 3.4467 1.212 1.212 1.226 1.175 1.316 201,535,748 1.2466 5.02%
2008-10-29 0 3.190 3.180 3.190 2.760 3.580 52,904,652 174,277,335 3.2942 1.154 1.150 1.154 0.998 1.295 146,277,744 1.1914 0.00%
2008-10-28 0 3.190 3.130 3.190 2.430 3.500 80,054,994 239,387,594 2.9903 1.154 1.132 1.154 0.879 1.266 221,346,582 1.0815 -12.60%
2008-10-27 0 3.650 3.650 3.680 2.300 4.550 78,583,668 262,239,567 3.3371 1.320 1.320 1.331 0.832 1.646 217,278,466 1.2069 -22.34%
2008-10-24 0 4.700 4.700 4.750 4.600 5.060 26,328,389 127,376,698 4.8380 1.700 1.700 1.718 1.664 1.830 72,796,195 1.7498 -9.62%
2008-10-23 0 5.200 5.200 5.260 4.510 5.330 83,440,140 416,306,151 4.9893 1.881 1.881 1.902 1.631 1.928 230,706,279 1.8045 4.63%
2008-10-22 0 4.970 4.970 4.980 4.900 5.500 37,733,735 191,693,311 5.0802 1.798 1.798 1.801 1.772 1.989 104,331,196 1.8374 -7.79%
2008-10-21 0 5.390 5.390 5.420 5.310 6.210 53,485,763 308,855,260 5.7745 1.949 1.949 1.960 1.920 2.246 147,884,476 2.0885 -2.18%
2008-10-20 0 5.510 5.510 5.600 5.200 5.870 40,357,161 225,783,881 5.5946 1.993 1.993 2.025 1.881 2.123 111,584,789 2.0234 6.99%
2008-10-17 0 5.150 5.150 5.160 4.920 5.370 20,970,719 108,530,715 5.1753 1.863 1.863 1.866 1.779 1.942 57,982,603 1.8718 -0.19%
2008-10-16 0 5.160 5.140 5.160 4.900 5.230 22,174,195 112,357,092 5.0670 1.866 1.859 1.866 1.772 1.892 61,310,132 1.8326 -9.47%
2008-10-15 0 5.700 5.680 5.700 5.560 6.140 13,745,789 79,770,855 5.8033 2.062 2.054 2.062 2.011 2.221 38,006,166 2.0989 -7.32%
2008-10-14 0 6.150 6.100 6.150 5.670 6.200 49,080,164 290,421,617 5.9173 2.224 2.206 2.224 2.051 2.242 135,703,296 2.1401 16.04%
2008-10-13 0 5.300 5.300 5.340 4.510 5.390 34,190,972 174,206,331 5.0951 1.917 1.917 1.931 1.631 1.949 94,535,699 1.8428 8.16%
2008-10-10 0 4.900 4.900 4.910 4.750 5.260 29,430,170 147,333,563 5.0062 1.772 1.772 1.776 1.718 1.902 81,372,407 1.8106 -15.52%
2008-10-09 0 5.800 5.790 5.800 5.650 5.920 18,917,803 109,319,087 5.7786 2.098 2.094 2.098 2.043 2.141 52,306,431 2.0900 3.76%
2008-10-08 0 5.590 5.580 5.590 5.590 6.350 42,903,708 254,801,129 5.9389 2.022 2.018 2.022 2.022 2.297 118,625,818 2.1479 -17.06%
2008-10-06 0 6.740 6.700 6.740 6.610 7.300 21,804,402 148,532,533 6.8120 2.438 2.423 2.438 2.391 2.640 60,287,680 2.4637 -11.32%
2008-10-03 0 7.600 7.580 7.600 7.360 8.280 20,480,644 158,175,776 7.7232 2.749 2.741 2.749 2.662 2.995 56,627,580 2.7933 -3.55%
2008-10-02 0 7.880 7.870 7.880 6.910 8.100 35,199,816 272,698,325 7.7472 2.850 2.846 2.850 2.499 2.930 97,325,083 2.8019 13.38%
2008-09-30 0 6.950 6.950 6.960 6.090 7.180 22,967,523 157,803,855 6.8707 2.514 2.514 2.517 2.203 2.597 63,503,630 2.4850 2.21%
2008-09-29 0 6.800 6.800 6.880 6.800 7.440 12,493,182 88,342,682 7.0713 2.459 2.459 2.488 2.459 2.691 34,542,794 2.5575 -7.61%
2008-09-26 0 7.360 7.340 7.360 6.560 7.880 44,776,788 328,493,612 7.3362 2.662 2.655 2.662 2.373 2.850 123,804,756 2.6533 -1.87%
2008-09-25 0 7.500 7.500 7.540 7.420 8.210 30,162,786 233,955,399 7.7564 2.713 2.713 2.727 2.684 2.969 83,398,040 2.8053 -5.06%
2008-09-24 0 7.900 7.880 7.900 7.700 8.200 22,071,216 174,792,952 7.9195 2.857 2.850 2.857 2.785 2.966 61,025,402 2.8643 -5.95%
2008-09-23 0 8.400 8.400 8.420 7.990 9.180 32,416,632 273,520,028 8.4376 3.038 3.038 3.045 2.890 3.320 89,629,770 3.0517 -11.95%
2008-09-22 0 9.540 9.450 9.540 8.900 9.900 40,780,570 381,007,012 9.3429 3.450 3.418 3.450 3.219 3.581 112,755,486 3.3791 10.29%
2008-09-19 0 8.650 8.600 8.650 8.270 9.100 44,454,049 383,581,177 8.6287 3.128 3.110 3.128 2.991 3.291 122,912,405 3.1208 13.82%
2008-09-18 0 7.600 7.540 7.600 6.580 7.900 57,457,786 407,312,758 7.0889 2.749 2.727 2.749 2.380 2.857 158,866,848 2.5639 -3.80%
2008-09-17 0 7.900 7.810 7.900 7.320 9.580 60,023,624 476,878,025 7.9448 2.857 2.825 2.857 2.647 3.465 165,961,214 2.8734 -11.73%
2008-09-16 0 8.950 8.850 8.950 8.500 10.46 78,058,407 736,641,784 9.4371 3.237 3.201 3.237 3.074 3.783 215,826,156 3.4131 -7.54%
2008-09-12 0 9.680 9.660 9.680 8.930 9.790 20,316,375 191,709,688 9.4362 3.501 3.494 3.501 3.230 3.541 56,173,387 3.4128 3.42%
2008-09-11 0 9.360 9.360 9.400 9.170 10.24 56,707,386 531,053,111 9.3648 3.385 3.385 3.400 3.317 3.704 156,792,043 3.3870 -8.77%
2008-09-10 0 10.26 10.26 10.30 9.980 11.00 51,043,512 522,277,556 10.232 3.711 3.711 3.725 3.609 3.978 141,131,819 3.7006 -8.39%
2008-09-09 0 11.20 11.20 11.22 10.80 12.00 38,672,356 433,181,404 11.201 4.051 4.051 4.058 3.906 4.340 106,926,419 4.0512 -8.50%
2008-09-08 0 12.24 12.22 12.24 12.00 12.78 22,121,838 271,221,227 12.260 4.427 4.420 4.427 4.340 4.622 61,165,369 4.4342 3.03%
2008-09-05 0 11.88 11.88 11.90 11.60 12.02 9,716,276 115,884,981 11.927 4.297 4.297 4.304 4.195 4.347 26,864,838 4.3136 -2.62%
2008-09-04 0 12.20 12.20 12.22 12.00 12.48 7,601,715 92,652,465 12.188 4.412 4.412 4.420 4.340 4.514 21,018,222 4.4082 -1.93%
2008-09-03 0 12.44 12.44 12.48 12.30 13.12 8,007,937 101,791,046 12.711 4.499 4.499 4.514 4.449 4.745 22,141,398 4.5973 -5.47%
2008-09-02 0 13.16 13.14 13.16 12.90 13.42 8,431,100 110,874,522 13.151 4.760 4.752 4.760 4.666 4.854 23,311,415 4.7562 -1.05%
2008-09-01 0 13.30 13.28 13.30 12.80 13.68 9,352,092 123,470,200 13.202 4.810 4.803 4.810 4.629 4.948 25,857,895 4.7750 -2.92%
2008-08-29 0 13.70 13.70 13.72 13.30 13.96 12,990,593 178,077,617 13.708 4.955 4.955 4.962 4.810 5.049 35,918,101 4.9579 2.24%
2008-08-28 0 13.40 13.38 13.40 13.28 13.88 17,487,600 235,374,744 13.460 4.846 4.839 4.846 4.803 5.020 48,352,018 4.8679 -0.74%
2008-08-27 0 13.50 13.50 13.52 12.86 13.50 18,528,519 245,335,348 13.241 4.883 4.883 4.890 4.651 4.883 51,230,088 4.7889 4.98%
2008-08-26 0 12.86 12.84 12.86 12.40 12.86 26,470,000 335,568,179 12.677 4.651 4.644 4.651 4.485 4.651 73,187,739 4.5850 -1.08%
2008-08-25 0 13.00 13.00 13.02 12.90 13.48 12,788,531 167,319,827 13.084 4.702 4.702 4.709 4.666 4.875 35,359,413 4.7320 0.78%
2008-08-21 0 12.90 12.90 12.92 12.74 13.92 24,533,210 319,932,768 13.041 4.666 4.666 4.673 4.608 5.034 67,832,647 4.7165 -1.68%
2008-08-20 0 13.12 12.82 13.12 11.72 13.12 29,665,970 374,568,475 12.626 4.745 4.637 4.745 4.239 4.745 82,024,378 4.5666 12.33%
2008-08-19 0 11.68 11.68 11.78 11.62 12.26 31,713,883 378,590,752 11.938 4.224 4.224 4.261 4.203 4.434 87,686,717 4.3175 -5.81%
2008-08-18 0 12.40 12.40 12.44 12.08 13.00 17,134,512 210,197,692 12.268 4.485 4.485 4.499 4.369 4.702 47,375,754 4.4368 -3.28%
2008-08-15 0 12.82 12.80 12.82 12.80 13.44 15,036,208 195,833,039 13.024 4.637 4.629 4.637 4.629 4.861 41,574,087 4.7105 -3.75%
2008-08-14 0 13.32 13.32 13.34 12.46 13.40 20,084,855 258,967,508 12.894 4.817 4.817 4.825 4.506 4.846 55,533,250 4.6633 -1.33%
2008-08-13 0 13.50 13.50 13.52 13.32 13.70 10,758,278 145,339,012 13.510 4.883 4.883 4.890 4.817 4.955 29,745,903 4.8860 -1.89%
2008-08-12 0 13.76 13.74 13.76 13.50 14.30 16,753,970 232,006,357 13.848 4.977 4.969 4.977 4.883 5.172 46,323,581 5.0084 1.62%
2008-08-11 0 13.54 13.54 13.68 13.52 14.68 8,557,025 120,627,874 14.097 4.897 4.897 4.948 4.890 5.309 23,659,589 5.0985 -2.73%
2008-08-08 0 13.92 13.90 13.92 13.64 14.70 9,586,640 135,456,300 14.130 5.034 5.027 5.034 4.933 5.317 26,506,404 5.1103 -2.11%
2008-08-07 0 14.22 14.22 14.24 13.96 14.90 13,558,126 192,881,713 14.226 5.143 5.143 5.150 5.049 5.389 37,487,291 5.1453 -2.47%
2008-08-05 0 14.58 14.56 14.58 14.34 15.76 28,083,658 413,146,691 14.711 5.273 5.266 5.273 5.186 5.700 77,649,393 5.3207 -7.95%
2008-08-04 0 15.84 15.84 16.02 15.82 16.56 8,081,118 130,779,086 16.183 5.729 5.729 5.794 5.722 5.989 22,343,738 5.8531 -3.41%
2008-08-01 0 16.40 16.30 16.40 15.70 16.40 11,147,964 179,985,522 16.145 5.931 5.895 5.931 5.678 5.931 30,823,358 5.8393 1.61%
2008-07-31 0 16.14 16.12 16.14 15.60 16.32 10,420,583 166,753,117 16.002 5.837 5.830 5.837 5.642 5.902 28,812,199 5.7876 0.00%
2008-07-30 0 16.14 16.10 16.14 15.92 16.70 12,027,506 194,447,205 16.167 5.837 5.823 5.837 5.758 6.040 33,255,231 5.8471 1.51%
2008-07-29 0 15.90 15.88 15.90 15.46 15.94 19,192,371 302,093,866 15.740 5.751 5.743 5.751 5.591 5.765 53,065,593 5.6928 -4.45%
2008-07-28 0 16.64 16.62 16.64 16.50 17.52 11,613,877 198,801,504 17.118 6.018 6.011 6.018 5.968 6.337 32,111,575 6.1910 0.24%
2008-07-25 0 16.60 16.60 16.70 15.94 16.76 18,298,838 299,536,800 16.369 6.004 6.004 6.040 5.765 6.062 50,595,035 5.9203 -3.49%
2008-07-24 0 17.20 17.18 17.20 17.20 18.30 21,516,017 381,958,734 17.752 6.221 6.214 6.221 6.221 6.619 59,490,315 6.4205 -0.92%
2008-07-23 0 17.36 17.34 17.36 16.20 17.66 27,687,211 479,489,955 17.318 6.279 6.271 6.279 5.859 6.387 76,553,244 6.2635 8.09%
2008-07-22 0 16.06 16.04 16.06 15.44 16.46 11,543,600 184,032,536 15.942 5.808 5.801 5.808 5.584 5.953 31,917,264 5.7659 -0.74%
2008-07-21 0 16.18 16.16 16.18 15.76 16.40 21,168,458 341,884,349 16.151 5.852 5.845 5.852 5.700 5.931 58,529,338 5.8412 5.20%
2008-07-18 0 15.38 15.30 15.38 15.00 15.40 9,536,914 144,776,318 15.181 5.563 5.534 5.563 5.425 5.570 26,368,915 5.4904 1.59%
2008-07-17 0 15.14 15.12 15.14 15.10 16.10 15,944,997 247,322,844 15.511 5.476 5.468 5.476 5.461 5.823 44,086,826 5.6099 0.13%
2008-07-16 0 15.12 15.10 15.12 14.70 15.68 12,004,507 182,908,544 15.237 5.468 5.461 5.468 5.317 5.671 33,191,641 5.5107 -0.79%
2008-07-15 0 15.24 15.22 15.24 14.84 16.00 26,790,453 409,175,560 15.273 5.512 5.505 5.512 5.367 5.787 74,073,770 5.5239 -9.07%
2008-07-14 0 16.76 16.74 16.76 16.18 17.36 15,479,137 256,929,069 16.598 6.062 6.054 6.062 5.852 6.279 42,798,755 6.0032 -2.67%
2008-07-11 0 17.22 17.20 17.22 16.30 17.62 23,889,680 409,140,559 17.126 6.228 6.221 6.228 5.895 6.373 66,053,331 6.1941 5.64%
2008-07-10 0 16.30 16.26 16.30 14.80 16.46 24,247,521 385,427,952 15.896 5.895 5.881 5.895 5.353 5.953 67,042,737 5.7490 5.16%
2008-07-09 0 15.50 15.50 15.52 15.40 16.12 28,043,675 441,173,667 15.732 5.606 5.606 5.613 5.570 5.830 77,538,843 5.6897 5.30%
2008-07-08 0 14.72 14.70 14.72 14.56 15.00 18,117,676 267,944,179 14.789 5.324 5.317 5.324 5.266 5.425 50,094,135 5.3488 -3.29%
2008-07-07 0 15.22 15.20 15.22 14.36 15.58 22,111,756 335,302,194 15.164 5.505 5.497 5.505 5.194 5.635 61,137,493 5.4844 9.18%
2008-07-04 0 13.94 13.90 13.94 12.88 14.28 15,616,171 214,747,244 13.752 5.042 5.027 5.042 4.658 5.165 43,177,645 4.9736 3.57%
2008-07-03 0 13.46 13.44 13.46 13.36 13.96 13,404,219 182,336,435 13.603 4.868 4.861 4.868 4.832 5.049 37,061,749 4.9198 -4.94%
2008-07-02 0 14.16 14.16 14.18 13.80 14.60 21,270,653 297,206,554 13.973 5.121 5.121 5.129 4.991 5.280 58,811,900 5.0535 -2.61%
2008-06-30 0 14.54 14.52 14.54 14.44 14.96 11,304,374 165,298,768 14.623 5.259 5.251 5.259 5.223 5.411 31,255,821 5.2886 0.97%
2008-06-27 0 14.40 14.40 14.42 14.02 14.58 23,164,700 329,303,607 14.216 5.208 5.208 5.215 5.071 5.273 64,048,811 5.1414 -4.00%
2008-06-26 0 15.00 15.00 15.02 14.70 15.90 16,482,352 250,662,283 15.208 5.425 5.425 5.432 5.317 5.751 45,572,576 5.5003 -4.21%
2008-06-25 0 15.66 15.64 15.66 15.50 15.80 6,224,452 97,600,885 15.680 5.664 5.657 5.664 5.606 5.714 17,210,184 5.6711 1.69%
2008-06-24 0 15.40 15.40 15.42 15.24 16.30 13,222,369 203,880,289 15.419 5.570 5.570 5.577 5.512 5.895 36,558,946 5.5768 -3.14%
2008-06-23 0 15.90 15.90 15.92 15.64 16.30 15,269,012 244,257,109 15.997 5.751 5.751 5.758 5.657 5.895 42,217,774 5.7856 -2.69%
2008-06-20 0 16.34 16.34 16.36 16.00 16.90 18,830,725 308,108,057 16.362 5.910 5.910 5.917 5.787 6.112 52,065,666 5.9177 -0.97%
2008-06-19 0 16.50 16.50 16.52 16.36 16.76 12,362,566 204,606,622 16.550 5.968 5.968 5.975 5.917 6.062 34,181,649 5.9859 -4.62%
2008-06-18 0 17.30 17.28 17.30 16.60 17.48 16,933,187 289,674,902 17.107 6.257 6.250 6.257 6.004 6.322 46,819,104 6.1871 0.00%
2008-06-17 0 17.30 17.30 17.32 17.04 17.86 9,348,523 163,612,308 17.501 6.257 6.257 6.264 6.163 6.459 25,848,027 6.3298 0.58%
2008-06-16 0 17.20 17.12 17.20 16.38 17.82 20,422,852 353,467,534 17.307 6.221 6.192 6.221 5.924 6.445 56,467,789 6.2596 5.01%
2008-06-13 0 16.38 16.36 16.38 16.24 16.88 12,118,630 200,203,927 16.520 5.924 5.917 5.924 5.874 6.105 33,507,183 5.9750 -3.08%
2008-06-12 0 16.90 16.90 16.96 16.56 17.18 19,451,997 328,492,552 16.887 6.112 6.112 6.134 5.989 6.214 53,783,441 6.1077 -3.43%
2008-06-11 0 17.50 17.50 17.52 17.10 17.72 18,415,512 321,079,909 17.435 6.329 6.329 6.337 6.185 6.409 50,917,631 6.3059 -1.91%
2008-06-10 0 17.84 17.84 17.90 17.76 18.60 15,192,573 274,148,577 18.045 6.452 6.452 6.474 6.423 6.727 42,006,425 6.5263 -7.08%
2008-06-06 0 19.20 19.12 19.20 18.60 19.58 15,390,190 296,451,602 19.262 6.944 6.915 6.944 6.727 7.082 42,552,823 6.9667 3.78%
2008-06-05 0 18.50 18.50 18.56 18.24 19.10 8,729,877 161,543,701 18.505 6.691 6.691 6.713 6.597 6.908 24,137,513 6.6926 -2.63%
2008-06-04 0 19.00 18.98 19.00 18.98 20.25 11,760,698 228,090,826 19.394 6.872 6.865 6.872 6.865 7.324 32,517,525 7.0144 0.11%
2008-06-03 0 18.98 18.96 18.98 18.76 19.22 6,551,013 124,580,015 19.017 6.865 6.857 6.865 6.785 6.951 18,113,103 6.8779 -2.27%
2008-06-02 0 19.42 19.38 19.42 18.36 19.90 19,295,642 371,148,365 19.235 7.024 7.009 7.024 6.640 7.197 53,351,130 6.9567 2.97%
2008-05-30 0 18.86 18.84 18.86 17.80 19.16 28,321,041 529,224,395 18.687 6.821 6.814 6.821 6.438 6.930 78,305,741 6.7584 5.25%
2008-05-29 0 17.92 17.92 17.94 17.66 17.96 7,667,844 136,578,834 17.812 6.481 6.481 6.488 6.387 6.496 21,201,064 6.4421 1.36%
2008-05-28 0 17.68 17.66 17.68 17.48 18.20 11,118,015 196,281,766 17.654 6.394 6.387 6.394 6.322 6.582 30,740,551 6.3851 -2.54%
2008-05-27 0 18.14 18.12 18.14 17.68 18.68 16,109,922 295,082,792 18.317 6.561 6.554 6.561 6.394 6.756 44,542,832 6.6247 4.37%
2008-05-26 0 17.38 17.38 17.42 17.00 17.58 20,889,200 360,677,456 17.266 6.286 6.286 6.300 6.148 6.358 57,757,209 6.2447 -1.36%
2008-05-23 0 17.62 17.60 17.62 17.56 18.06 15,601,445 276,568,326 17.727 6.373 6.365 6.373 6.351 6.532 43,136,928 6.4114 -2.44%
2008-05-22 0 18.06 18.00 18.02 17.52 18.12 18,848,594 336,339,421 17.844 6.532 6.510 6.517 6.337 6.554 52,115,073 6.4538 -1.53%
2008-05-21 0 18.34 18.30 18.34 18.04 18.58 14,120,853 258,234,470 18.287 6.633 6.619 6.633 6.525 6.720 39,043,193 6.6141 -0.43%
2008-05-20 0 18.42 18.40 18.42 18.02 19.00 15,094,473 276,481,390 18.317 6.662 6.655 6.662 6.517 6.872 41,735,185 6.6247 -2.44%
2008-05-19 0 18.88 18.86 18.88 18.84 19.10 14,666,117 277,627,026 18.930 6.828 6.821 6.828 6.814 6.908 40,550,810 6.8464 -1.26%
2008-05-16 0 19.12 19.10 19.12 19.02 20.05 22,720,233 437,509,244 19.256 6.915 6.908 6.915 6.879 7.252 62,819,890 6.9645 -3.73%
2008-05-15 0 19.86 19.82 19.88 19.50 20.80 20,633,853 409,198,211 19.831 7.183 7.168 7.190 7.053 7.523 57,051,192 7.1725 -3.12%
2008-05-14 0 20.50 20.45 20.50 19.88 20.65 12,472,085 251,484,328 20.164 7.414 7.396 7.414 7.190 7.469 34,484,462 7.2927 0.99%
2008-05-13 0 20.30 20.15 20.45 18.96 20.50 12,704,030 251,065,639 19.763 7.342 7.288 7.396 6.857 7.414 35,125,774 7.1476 2.84%
2008-05-09 0 19.74 19.72 19.74 19.20 20.15 25,063,661 490,605,961 19.574 7.139 7.132 7.139 6.944 7.288 69,299,308 7.0795 -2.52%
2008-05-08 0 20.25 20.10 20.35 19.84 21.20 22,694,212 458,650,417 20.210 7.324 7.270 7.360 7.176 7.667 62,747,944 7.3094 -4.26%
2008-05-07 0 21.15 21.00 21.20 20.60 22.75 20,202,779 434,724,375 21.518 7.649 7.595 7.667 7.450 8.228 55,859,302 7.7825 -4.51%
2008-05-06 0 22.15 22.10 22.15 22.00 22.75 10,335,722 231,938,229 22.440 8.011 7.993 8.011 7.957 8.228 28,577,564 8.1161 -1.99%
2008-05-05 0 22.60 22.55 22.60 22.40 23.45 11,347,735 257,395,320 22.683 8.174 8.156 8.174 8.101 8.481 31,375,711 8.2036 -1.09%
2008-05-02 0 22.85 22.80 22.85 22.50 23.45 12,719,438 293,837,108 23.101 8.264 8.246 8.264 8.138 8.481 35,168,376 8.3552 2.47%
2008-04-30 0 22.30 22.10 22.25 21.75 23.40 18,352,789 413,852,514 22.550 8.065 7.993 8.047 7.866 8.463 50,744,206 8.1557 -1.11%
2008-04-29 0 22.55 22.50 22.70 21.95 22.70 20,019,484 447,664,291 22.361 8.156 8.138 8.210 7.939 8.210 55,352,504 8.0875 0.22%
2008-04-28 0 22.50 22.50 22.55 22.35 23.00 11,367,726 256,148,957 22.533 8.138 8.138 8.156 8.083 8.318 31,430,985 8.1496 0.00%
2008-04-25 0 22.50 22.50 22.55 22.25 23.55 17,831,610 406,190,769 22.779 8.138 8.138 8.156 8.047 8.517 49,303,182 8.2386 -1.32%
2008-04-24 0 22.80 22.85 23.05 21.75 23.50 47,429,107 1,088,908,830 22.959 8.246 8.264 8.337 7.866 8.499 131,138,236 8.3035 6.05%
2008-04-23 0 21.50 21.45 21.50 20.10 22.00 28,888,891 606,706,807 21.001 7.776 7.758 7.776 7.270 7.957 79,875,807 7.5956 7.93%
2008-04-22 0 19.92 19.88 19.92 18.22 20.40 28,349,304 556,434,220 19.628 7.205 7.190 7.205 6.590 7.378 78,383,886 7.0988 4.95%
2008-04-21 0 18.98 18.96 18.98 18.54 19.24 17,954,448 340,088,763 18.942 6.865 6.857 6.865 6.705 6.959 49,642,821 6.8507 4.63%
2008-04-18 0 18.14 18.08 18.14 17.66 18.58 25,790,514 464,793,103 18.022 6.561 6.539 6.561 6.387 6.720 71,309,007 6.5180 -1.31%
2008-04-17 0 18.38 18.42 18.44 18.14 19.18 23,572,828 440,650,717 18.693 6.648 6.662 6.669 6.561 6.937 65,177,257 6.7608 2.11%
2008-04-16 0 18.00 17.96 18.00 17.60 18.76 27,893,483 501,499,506 17.979 6.510 6.496 6.510 6.365 6.785 77,123,572 6.5025 -2.49%
2008-04-15 0 18.46 18.50 18.52 18.14 19.38 38,996,299 722,474,125 18.527 6.676 6.691 6.698 6.561 7.009 107,822,099 6.7006 -5.33%
2008-04-14 0 19.50 19.46 19.54 19.18 21.10 49,632,513 978,899,024 19.723 7.053 7.038 7.067 6.937 7.631 137,230,503 7.1332 -11.36%
2008-04-11 0 22.00 21.90 21.95 21.45 22.40 8,474,443 186,300,018 21.984 7.957 7.921 7.939 7.758 8.101 23,431,255 7.9509 2.09%
2008-04-10 0 21.55 21.55 21.85 20.40 22.30 16,044,179 342,427,525 21.343 7.794 7.794 7.903 7.378 8.065 44,361,057 7.7191 2.49%
2008-04-09 0 21.30 21.20 21.25 21.15 22.70 16,450,688 357,432,205 21.727 7.605 7.569 7.587 7.551 8.104 46,077,482 7.7572 -6.17%
2008-04-08 0 22.70 22.70 22.75 22.45 23.45 17,402,500 398,124,276 22.877 8.104 8.104 8.122 8.015 8.372 48,743,455 8.1677 -3.40%
2008-04-07 0 23.50 23.55 23.60 21.75 23.65 20,809,317 469,449,396 22.560 8.390 8.408 8.426 7.765 8.444 58,285,764 8.0543 4.91%
2008-04-03 0 22.40 22.40 22.50 21.10 22.80 23,522,809 522,989,651 22.233 7.997 7.997 8.033 7.533 8.140 65,886,108 7.9378 5.91%
2008-04-02 0 21.15 21.05 21.10 20.65 21.50 28,545,835 602,339,260 21.101 7.551 7.515 7.533 7.373 7.676 79,955,330 7.5334 6.50%
2008-04-01 0 19.86 19.80 19.84 19.62 21.20 22,009,241 444,360,489 20.190 7.090 7.069 7.083 7.005 7.569 61,646,686 7.2082 -3.83%
2008-03-31 0 20.65 20.45 20.50 20.25 21.60 29,005,842 602,980,564 20.788 7.373 7.301 7.319 7.230 7.712 81,243,785 7.4219 -1.20%
2008-03-28 0 20.90 20.90 21.00 19.30 21.00 33,780,647 677,170,233 20.046 7.462 7.462 7.497 6.891 7.497 94,617,754 7.1569 5.24%
2008-03-27 0 19.86 19.80 19.84 18.42 21.20 33,133,741 657,834,796 19.854 7.090 7.069 7.083 6.576 7.569 92,805,805 7.0883 2.90%
2008-03-26 0 19.30 19.28 19.30 18.28 19.52 27,528,718 521,203,871 18.933 6.891 6.883 6.891 6.526 6.969 77,106,441 6.7595 6.04%
2008-03-25 0 18.20 18.14 18.20 17.00 18.30 22,398,257 400,262,533 17.870 6.498 6.476 6.498 6.069 6.534 62,736,299 6.3801 10.44%
2008-03-20 0 16.48 16.44 16.52 16.00 17.28 22,708,230 376,272,858 16.570 5.884 5.869 5.898 5.712 6.169 63,604,516 5.9158 -7.21%
2008-03-19 0 17.76 17.86 17.88 17.00 18.00 44,059,369 772,093,865 17.524 6.341 6.376 6.384 6.069 6.426 123,407,895 6.2564 10.86%
2008-03-18 0 16.02 16.16 16.18 14.94 16.30 40,110,912 625,423,946 15.592 5.719 5.769 5.777 5.334 5.819 112,348,481 5.5668 6.66%
2008-03-17 0 15.02 14.98 15.00 14.90 17.12 43,759,771 716,735,788 16.379 5.362 5.348 5.355 5.320 6.112 122,568,737 5.8476 -14.66%
2008-03-14 0 17.60 17.60 17.68 17.30 19.44 42,307,227 763,798,034 18.054 6.284 6.284 6.312 6.176 6.941 118,500,240 6.4455 -4.97%
2008-03-13 0 18.52 18.28 18.30 18.30 19.80 41,186,740 783,764,948 19.030 6.612 6.526 6.534 6.534 7.069 115,361,817 6.7940 -9.66%
2008-03-12 0 20.50 20.40 20.45 20.00 21.50 45,648,260 946,054,097 20.725 7.319 7.283 7.301 7.140 7.676 127,858,292 7.3992 4.91%
2008-03-11 0 19.54 19.52 19.62 18.88 19.72 25,126,225 484,859,749 19.297 6.976 6.969 7.005 6.741 7.040 70,377,189 6.8894 -1.71%
2008-03-10 0 19.88 19.82 19.86 19.14 20.50 30,479,696 600,126,577 19.689 7.098 7.076 7.090 6.833 7.319 85,371,970 7.0296 -2.07%
2008-03-07 0 20.30 20.30 20.35 20.05 21.15 28,603,480 586,109,105 20.491 7.248 7.248 7.265 7.158 7.551 80,116,791 7.3157 -5.36%
2008-03-06 0 21.45 21.40 21.55 20.90 21.70 16,882,642 358,260,336 21.221 7.658 7.640 7.694 7.462 7.747 47,287,361 7.5762 0.47%
2008-03-05 0 21.35 21.10 21.30 20.55 22.00 22,186,840 467,593,604 21.075 7.622 7.533 7.605 7.337 7.854 62,144,131 7.5243 -3.17%
2008-03-04 0 22.05 22.00 22.05 22.00 23.65 12,242,668 277,713,297 22.684 7.872 7.854 7.872 7.854 8.444 34,291,047 8.0987 -4.13%
2008-03-03 0 23.00 22.95 23.00 22.85 23.60 16,208,870 374,937,563 23.132 8.212 8.194 8.212 8.158 8.426 45,400,163 8.2585 -5.54%
2008-02-29 0 24.35 24.05 24.35 23.45 24.55 13,701,475 328,451,085 23.972 8.693 8.586 8.693 8.372 8.765 38,377,086 8.5585 -2.01%
2008-02-28 0 24.85 24.75 24.90 24.20 25.50 10,870,184 271,286,800 24.957 8.872 8.836 8.890 8.640 9.104 30,446,794 8.9102 1.02%
2008-02-27 0 24.60 24.55 24.60 23.55 24.90 20,482,696 499,456,280 24.384 8.783 8.765 8.783 8.408 8.890 57,370,917 8.7057 7.19%
2008-02-26 0 22.95 22.95 23.00 22.60 23.20 10,808,542 246,856,429 22.839 8.194 8.194 8.212 8.069 8.283 30,274,138 8.1540 0.88%
2008-02-25 0 22.75 22.75 22.80 22.65 23.60 5,980,561 137,401,842 22.975 8.122 8.122 8.140 8.087 8.426 16,751,226 8.2025 -0.87%
2008-02-22 0 22.95 22.90 22.95 22.55 23.50 8,503,214 195,553,776 22.998 8.194 8.176 8.194 8.051 8.390 23,817,040 8.2107 -1.29%
2008-02-21 0 23.25 23.15 23.30 22.85 24.70 18,510,234 432,937,924 23.389 8.301 8.265 8.319 8.158 8.818 51,846,158 8.3504 -3.53%
2008-02-20 0 24.10 23.95 24.00 23.30 25.50 19,859,655 477,882,151 24.063 8.604 8.551 8.569 8.319 9.104 55,625,813 8.5910 -5.12%
2008-02-19 0 25.40 25.40 25.50 24.60 25.60 12,534,400 316,098,830 25.219 9.068 9.068 9.104 8.783 9.140 35,108,172 9.0036 3.04%
2008-02-18 0 24.65 24.60 24.70 24.40 27.00 24,792,800 619,086,632 24.970 8.801 8.783 8.818 8.711 9.640 69,443,283 8.9150 -5.92%
2008-02-15 0 26.20 26.10 26.20 23.75 26.50 21,319,191 537,450,826 25.210 9.354 9.318 9.354 8.479 9.461 59,713,894 9.0004 5.65%
2008-02-14 0 24.80 24.20 24.25 23.55 25.20 25,614,992 625,710,674 24.428 8.854 8.640 8.658 8.408 8.997 71,746,198 8.7212 8.77%
2008-02-13 0 22.80 22.80 22.85 22.10 23.50 19,704,071 452,232,798 22.951 8.140 8.140 8.158 7.890 8.390 55,190,030 8.1941 1.56%
2008-02-12 0 22.45 22.45 22.55 22.25 23.20 10,597,793 239,991,452 22.645 8.015 8.015 8.051 7.944 8.283 29,683,841 8.0849 3.46%
2008-02-11 0 21.70 21.50 21.80 21.10 23.50 17,345,278 380,251,769 21.922 7.747 7.676 7.783 7.533 8.390 48,583,180 7.8268 -6.47%
2008-02-06 0 23.20 23.25 23.30 23.00 24.30 20,553,119 486,241,737 23.658 8.283 8.301 8.319 8.212 8.676 57,568,168 8.4464 -8.30%
2008-02-05 0 25.30 25.25 25.45 24.10 25.80 22,214,247 555,921,731 25.025 9.033 9.015 9.086 8.604 9.211 62,220,897 8.9346 4.12%
2008-02-04 0 24.30 24.20 24.25 24.15 25.80 41,042,677 1,023,324,618 24.933 8.676 8.640 8.658 8.622 9.211 114,958,304 8.9017 3.85%
2008-02-01 0 23.40 23.25 23.40 20.55 23.85 47,954,724 1,076,432,046 22.447 8.354 8.301 8.354 7.337 8.515 134,318,572 8.0140 15.27%
2008-01-31 0 20.30 20.20 20.35 19.00 20.95 21,765,326 439,271,984 20.182 7.248 7.212 7.265 6.783 7.480 60,963,493 7.2055 2.01%
2008-01-30 0 19.90 19.92 19.96 19.74 23.30 23,610,500 491,594,740 20.821 7.105 7.112 7.126 7.048 8.319 66,131,725 7.4336 -11.56%
2008-01-29 0 22.50 22.45 22.50 22.15 23.15 14,078,296 317,155,831 22.528 8.033 8.015 8.033 7.908 8.265 39,432,541 8.0430 0.22%
2008-01-28 0 22.45 22.40 22.70 21.75 23.30 18,547,831 415,880,467 22.422 8.015 7.997 8.104 7.765 8.319 51,951,465 8.0052 -6.46%
2008-01-25 0 24.00 23.80 24.10 22.40 24.95 22,801,894 543,558,734 23.838 8.569 8.497 8.604 7.997 8.908 63,866,864 8.5108 11.89%
2008-01-24 0 21.45 21.40 21.45 21.30 23.85 19,603,058 445,221,784 22.712 7.658 7.640 7.658 7.605 8.515 54,907,099 8.1086 -4.67%
2008-01-23 0 22.50 22.60 22.70 19.98 22.60 27,163,244 579,605,052 21.338 8.033 8.069 8.104 7.133 8.069 76,082,768 7.6181 17.07%
2008-01-22 0 19.22 19.22 19.58 19.00 21.05 33,152,500 653,891,192 19.724 6.862 6.862 6.990 6.783 7.515 92,858,348 7.0418 -9.34%
2008-01-21 0 21.20 21.05 21.25 20.75 22.05 17,155,588 366,127,016 21.342 7.569 7.515 7.587 7.408 7.872 48,051,868 7.6194 -4.29%
2008-01-18 0 22.15 22.10 22.15 21.25 22.80 25,023,752 547,829,438 21.892 7.908 7.890 7.908 7.587 8.140 70,090,167 7.8161 -0.23%
2008-01-17 0 22.20 22.15 22.30 21.65 23.60 21,793,497 491,613,074 22.558 7.926 7.908 7.962 7.730 8.426 61,042,399 8.0536 0.23%
2008-01-16 0 22.15 22.05 22.30 21.95 23.75 29,997,347 675,214,172 22.509 7.908 7.872 7.962 7.837 8.479 84,020,936 8.0363 -7.90%
2008-01-15 0 24.05 24.00 24.05 24.00 26.45 18,131,648 454,148,338 25.047 8.586 8.569 8.586 8.569 9.443 50,785,759 8.9424 -5.31%
2008-01-14 0 25.40 25.35 25.40 25.20 27.70 9,415,067 245,017,439 26.024 9.068 9.051 9.068 8.997 9.890 26,371,090 9.2911 -2.87%
2008-01-11 0 26.15 26.10 26.15 25.90 27.85 17,751,911 473,780,766 26.689 9.336 9.318 9.336 9.247 9.943 49,722,137 9.5286 -4.21%
2008-01-10 0 27.30 27.25 27.30 26.65 28.65 30,507,153 844,682,727 27.688 9.747 9.729 9.747 9.515 10.23 85,448,875 9.8852 4.40%
2008-01-09 0 26.15 26.00 26.15 24.90 26.40 18,476,689 472,895,792 25.594 9.336 9.283 9.336 8.890 9.425 51,752,200 9.1377 4.60%
2008-01-08 0 25.00 25.00 25.05 25.00 26.10 16,343,145 414,395,377 25.356 8.926 8.926 8.943 8.926 9.318 45,776,260 9.0526 -2.34%
2008-01-07 0 25.60 25.70 25.75 24.80 26.10 14,230,341 359,845,483 25.287 9.140 9.175 9.193 8.854 9.318 39,858,411 9.0281 -1.92%
2008-01-04 0 26.10 26.00 26.10 25.00 26.80 15,641,403 407,025,706 26.022 9.318 9.283 9.318 8.926 9.568 43,810,718 9.2906 1.75%
2008-01-03 0 25.65 25.45 25.65 25.45 26.95 15,430,082 398,676,792 25.838 9.158 9.086 9.158 9.086 9.622 43,218,820 9.2246 -5.87%
2008-01-02 0 27.25 27.15 27.35 26.85 27.95 5,629,308 153,381,948 27.247 9.729 9.693 9.765 9.586 9.979 15,767,385 9.7278 -1.98%
2007-12-31 0 27.80 27.80 27.85 27.50 28.30 2,811,205 78,102,959 27.783 9.925 9.925 9.943 9.818 10.10 7,874,032 9.9191 0.00%
2007-12-28 0 27.80 27.95 28.60 27.55 28.85 8,498,274 237,509,733 27.948 9.925 9.979 10.21 9.836 10.30 23,803,203 9.9781 -3.97%
2007-12-27 0 28.95 28.90 28.95 28.60 30.40 4,487,412 130,976,969 29.188 10.34 10.32 10.34 10.21 10.85 12,568,997 10.421 0.17%
2007-12-24 0 28.90 28.80 28.90 27.85 29.15 7,097,486 202,632,134 28.550 10.32 10.28 10.32 9.943 10.41 19,879,672 10.193 1.76%
2007-12-21 0 28.40 28.05 28.70 27.80 29.55 15,057,275 429,116,440 28.499 10.14 10.01 10.25 9.925 10.55 42,174,608 10.175 1.07%
2007-12-20 0 28.10 28.10 28.25 27.55 28.80 14,930,340 419,017,494 28.065 10.03 10.03 10.09 9.836 10.28 41,819,070 10.020 3.12%
2007-12-19 0 27.25 27.15 27.25 26.80 27.95 17,935,676 491,550,932 27.406 9.729 9.693 9.729 9.568 9.979 50,236,852 9.7847 4.41%
2007-12-18 0 26.10 26.00 26.40 24.90 27.35 29,960,572 785,922,044 26.232 9.318 9.283 9.425 8.890 9.765 83,917,931 9.3654 3.98%
2007-12-17 0 25.10 25.00 25.05 24.40 26.00 20,992,265 527,081,287 25.108 8.961 8.926 8.943 8.711 9.283 58,798,192 8.9642 0.00%
2007-12-14 0 25.10 25.00 25.05 25.00 27.00 33,716,287 868,141,965 25.748 8.961 8.926 8.943 8.926 9.640 94,437,485 9.1928 -8.23%
2007-12-13 0 27.35 27.05 27.15 26.60 29.20 31,737,460 879,979,138 27.727 9.765 9.657 9.693 9.497 10.43 88,894,898 9.8991 -7.60%
2007-12-12 0 29.60 29.75 29.80 29.00 30.55 29,540,846 871,603,577 29.505 10.57 10.62 10.64 10.35 10.91 82,742,302 10.534 -5.73%
2007-12-11 0 31.40 31.35 31.40 30.60 32.15 13,733,757 429,423,895 31.268 11.21 11.19 11.21 10.92 11.48 38,467,506 11.163 2.95%
2007-12-10 0 30.50 30.60 30.70 30.25 32.30 22,213,473 692,874,463 31.192 10.89 10.92 10.96 10.80 11.53 62,218,729 11.136 -6.87%
2007-12-07 0 32.75 32.70 32.80 32.60 34.50 15,560,599 515,846,161 33.151 11.69 11.67 11.71 11.64 12.32 43,584,391 11.836 -1.36%
2007-12-06 0 33.20 33.30 33.60 33.05 34.60 17,592,911 598,844,536 34.039 11.85 11.89 12.00 11.80 12.35 49,276,786 12.153 2.00%
2007-12-05 0 32.55 32.40 32.50 31.30 33.00 11,738,055 379,443,988 32.326 11.62 11.57 11.60 11.17 11.78 32,877,653 11.541 1.88%
2007-12-04 0 31.95 31.85 31.95 31.50 32.45 13,097,120 417,476,570 31.875 11.41 11.37 11.41 11.25 11.59 36,684,320 11.380 0.16%
2007-12-03 0 31.90 32.00 32.10 31.25 33.90 25,098,530 809,661,514 32.259 11.39 11.42 11.46 11.16 12.10 70,299,616 11.517 -3.19%
2007-11-30 0 32.95 32.95 33.00 31.50 33.05 20,998,051 678,123,301 32.295 11.76 11.76 11.78 11.25 11.80 58,814,398 11.530 2.65%
2007-11-29 0 32.10 32.15 32.85 31.10 32.90 27,388,039 871,315,775 31.814 11.46 11.48 11.73 11.10 11.75 76,712,407 11.358 8.45%
2007-11-28 0 29.60 29.65 29.70 29.55 31.40 24,852,418 763,237,357 30.711 10.57 10.59 10.60 10.55 11.21 69,610,270 10.964 0.51%
2007-11-27 0 29.45 29.30 29.40 28.35 30.50 17,110,893 503,283,722 29.413 10.51 10.46 10.50 10.12 10.89 47,926,680 10.501 -1.51%
2007-11-26 0 29.90 29.80 30.00 29.25 30.65 28,892,757 855,115,660 29.596 10.67 10.64 10.71 10.44 10.94 80,927,040 10.567 6.60%
2007-11-23 0 28.05 28.05 28.30 27.45 29.80 26,156,783 741,227,000 28.338 10.01 10.01 10.10 9.800 10.64 73,263,726 10.117 -4.75%
2007-11-22 0 29.45 29.40 29.45 28.25 31.15 30,387,790 897,433,241 29.533 10.51 10.50 10.51 10.09 11.12 85,114,546 10.544 -5.00%
2007-11-21 0 31.00 31.05 31.15 30.90 33.80 20,438,076 647,395,957 31.676 11.07 11.09 11.12 11.03 12.07 57,245,938 11.309 -7.88%
2007-11-20 0 33.65 33.65 33.70 31.30 33.80 28,675,342 931,397,643 32.481 12.01 12.01 12.03 11.17 12.07 80,318,072 11.596 -1.32%
2007-11-19 0 34.10 34.10 34.20 33.75 35.60 11,279,689 387,573,623 34.360 12.17 12.17 12.21 12.05 12.71 31,593,795 12.267 -2.85%
2007-11-16 0 35.10 35.20 35.60 33.80 37.00 21,281,999 749,579,668 35.221 12.53 12.57 12.71 12.07 13.21 59,609,721 12.575 -7.99%
2007-11-15 0 38.15 37.55 38.05 36.45 39.45 9,580,700 358,657,320 37.435 13.62 13.41 13.58 13.01 14.08 26,835,019 13.365 0.39%
2007-11-14 0 38.00 37.95 38.00 36.90 39.35 15,851,772 603,174,403 38.051 13.57 13.55 13.57 13.17 14.05 44,399,951 13.585 4.11%
2007-11-13 0 36.50 36.60 36.70 34.45 36.70 26,166,740 926,420,414 35.405 13.03 13.07 13.10 12.30 13.10 73,291,615 12.640 -1.88%
2007-11-12 0 37.20 37.20 37.25 36.90 39.25 18,255,071 692,539,834 37.937 13.28 13.28 13.30 13.17 14.01 51,131,460 13.544 -9.82%
2007-11-09 0 41.25 41.40 41.55 40.20 42.10 10,311,434 425,104,747 41.227 14.73 14.78 14.83 14.35 15.03 28,881,765 14.719 -1.20%
2007-11-08 0 41.75 41.70 41.75 39.85 43.90 17,843,486 763,352,937 42.780 14.91 14.89 14.91 14.23 15.67 49,978,633 15.274 -0.24%
2007-11-07 0 41.85 41.65 41.75 41.45 44.30 23,611,861 1,007,141,554 42.654 14.94 14.87 14.91 14.80 15.82 66,135,538 15.228 4.23%
2007-11-06 0 40.15 39.85 39.95 38.25 40.30 20,645,014 810,887,846 39.278 14.33 14.23 14.26 13.66 14.39 57,825,561 14.023 3.75%
2007-11-05 0 38.70 38.50 38.70 38.00 41.50 14,640,734 576,115,034 39.350 13.82 13.75 13.82 13.57 14.82 41,007,899 14.049 -6.18%
2007-11-02 0 41.25 41.20 41.30 41.00 42.45 15,344,344 640,764,721 41.759 14.73 14.71 14.75 14.64 15.16 42,978,672 14.909 -4.95%
2007-11-01 0 43.40 42.90 43.00 41.00 45.60 34,193,324 1,499,740,615 43.861 15.49 15.32 15.35 14.64 16.28 95,773,639 15.659 7.83%
2007-10-31 0 40.25 40.20 40.25 39.20 40.60 23,377,996 937,219,791 40.090 14.37 14.35 14.37 14.00 14.50 65,480,494 14.313 2.68%
2007-10-30 0 39.20 39.10 39.15 37.85 41.00 28,789,542 1,128,815,104 39.209 14.00 13.96 13.98 13.51 14.64 80,637,940 13.999 3.43%
2007-10-29 0 37.90 38.00 38.10 37.10 38.45 25,209,160 959,163,933 38.048 13.53 13.57 13.60 13.25 13.73 70,609,485 13.584 5.57%
2007-10-26 0 35.90 35.80 35.90 35.05 36.00 15,719,741 557,744,907 35.481 12.82 12.78 12.82 12.51 12.85 44,030,139 12.667 3.46%
2007-10-25 0 34.70 34.35 34.40 34.40 36.15 17,866,531 628,932,175 35.202 12.39 12.26 12.28 12.28 12.91 50,043,181 12.568 0.73%
2007-10-24 0 34.45 34.20 34.50 33.90 35.30 24,217,611 836,743,079 34.551 12.30 12.21 12.32 12.10 12.60 67,832,210 12.335 5.03%
2007-10-23 0 32.80 32.80 33.05 32.45 33.50 15,655,957 514,293,847 32.850 11.71 11.71 11.80 11.59 11.96 43,851,483 11.728 3.47%
2007-10-22 0 31.70 32.00 32.10 30.80 33.95 29,040,004 945,884,142 32.572 11.32 11.42 11.46 11.00 12.12 81,339,471 11.629 -6.90%
2007-10-18 0 34.05 34.00 34.05 33.45 35.40 19,776,100 677,847,850 34.276 12.16 12.14 12.16 11.94 12.64 55,391,780 12.237 1.79%
2007-10-17 0 33.45 33.35 33.45 32.65 35.05 19,463,408 652,513,279 33.525 11.94 11.91 11.94 11.66 12.51 54,515,946 11.969 -4.56%
2007-10-16 0 35.05 34.75 35.05 33.90 35.20 26,529,760 912,591,374 34.399 12.51 12.41 12.51 12.10 12.57 74,308,414 12.281 -0.28%
2007-10-15 0 35.15 35.05 35.15 34.95 35.65 19,558,818 689,730,003 35.264 12.55 12.51 12.55 12.48 12.73 54,783,185 12.590 -1.68%
2007-10-12 0 35.75 35.75 35.90 35.60 37.10 15,174,965 549,234,291 36.193 12.76 12.76 12.82 12.71 13.25 42,504,251 12.922 -2.85%
2007-10-11 0 36.80 36.70 36.80 35.95 37.45 15,228,931 557,254,596 36.592 13.14 13.10 13.14 12.83 13.37 42,655,407 13.064 0.27%
2007-10-10 0 36.70 36.50 36.70 35.80 38.00 18,037,000 661,437,904 36.671 13.10 13.03 13.10 12.78 13.57 50,520,655 13.092 -1.08%
2007-10-09 0 37.10 37.10 37.20 35.75 37.55 11,336,900 417,506,402 36.827 13.25 13.25 13.28 12.76 13.41 31,754,040 13.148 1.92%
2007-10-08 0 36.40 36.40 36.85 36.30 37.75 13,081,498 486,803,018 37.213 13.00 13.00 13.16 12.96 13.48 36,640,564 13.286 0.55%
2007-10-05 0 36.20 36.25 36.30 35.20 36.60 13,532,400 487,676,423 36.038 12.92 12.94 12.96 12.57 13.07 37,903,516 12.866 2.84%
2007-10-04 0 35.20 35.30 35.40 33.80 36.10 16,570,100 575,777,643 34.748 12.57 12.60 12.64 12.07 12.89 46,411,948 12.406 -3.16%
2007-10-03 0 36.35 36.35 36.50 36.15 38.20 18,579,872 691,920,298 37.240 12.98 12.98 13.03 12.91 13.64 52,041,210 13.296 -4.09%
2007-10-02 0 37.90 37.95 38.00 37.30 38.35 15,659,800 591,441,840 37.768 13.53 13.55 13.57 13.32 13.69 43,862,247 13.484 3.27%
2007-09-28 0 36.70 36.65 36.70 36.30 37.95 22,946,800 840,287,326 36.619 13.10 13.08 13.10 12.96 13.55 64,272,738 13.074 -3.42%
2007-09-27 0 38.00 38.05 38.15 36.45 38.35 19,982,400 745,929,864 37.329 13.57 13.58 13.62 13.01 13.69 55,969,615 13.327 -0.91%
2007-09-25 0 38.35 38.40 38.45 37.80 39.00 8,361,600 320,971,160 38.386 13.69 13.71 13.73 13.50 13.92 23,420,387 13.705 -1.54%
2007-09-24 0 38.95 39.05 39.15 37.70 39.20 11,174,300 429,702,885 38.455 13.91 13.94 13.98 13.46 14.00 31,298,606 13.729 3.32%
2007-09-21 0 37.70 37.65 37.70 37.35 38.35 5,990,000 225,511,627 37.648 13.46 13.44 13.46 13.33 13.69 16,777,664 13.441 -1.69%
2007-09-20 0 38.35 38.30 38.35 37.55 38.40 11,212,800 423,957,485 37.810 13.69 13.67 13.69 13.41 13.71 31,406,443 13.499 0.92%
2007-09-19 0 38.00 37.80 37.85 37.05 40.85 18,993,400 727,576,860 38.307 13.57 13.50 13.51 13.23 14.58 53,199,480 13.676 5.70%
2007-09-18 0 35.95 35.95 36.00 35.30 36.50 7,918,600 283,794,675 35.839 12.83 12.83 12.85 12.60 13.03 22,179,568 12.795 -2.04%
2007-09-17 0 36.70 36.65 36.70 36.65 37.85 6,771,243 249,704,849 36.877 13.10 13.08 13.10 13.08 13.51 18,965,883 13.166 -1.87%
2007-09-14 0 37.40 37.35 37.40 36.40 37.80 15,906,130 588,023,358 36.968 13.35 13.33 13.35 13.00 13.50 44,552,204 13.199 4.03%
2007-09-13 0 35.95 35.65 35.95 35.10 36.10 11,112,701 394,809,815 35.528 12.83 12.73 12.83 12.53 12.89 31,126,071 12.684 4.07%
2007-09-12 0 34.70 34.70 34.80 34.50 35.40 5,002,568 174,942,663 34.971 12.33 12.33 12.37 12.26 12.58 14,074,697 12.430 1.31%
2007-09-11 0 34.25 34.25 34.35 33.60 34.95 6,402,000 219,464,370 34.281 12.17 12.17 12.21 11.94 12.42 18,011,991 12.184 -0.15%
2007-09-10 0 34.30 34.30 34.35 33.00 35.05 7,866,700 271,188,515 34.473 12.19 12.19 12.21 11.73 12.46 22,132,916 12.253 -0.58%
2007-09-07 0 34.50 34.50 34.60 33.80 35.00 10,135,400 348,276,766 34.362 12.26 12.26 12.30 12.01 12.44 28,515,891 12.213 1.47%
2007-09-06 0 34.00 34.05 34.10 32.20 34.50 12,779,787 427,116,491 33.421 12.08 12.10 12.12 11.44 12.26 35,955,859 11.879 0.89%
2007-09-05 0 33.70 33.50 33.70 33.05 35.10 10,420,823 355,773,863 34.141 11.98 11.91 11.98 11.75 12.48 29,318,927 12.135 -1.61%
2007-09-04 0 34.25 34.20 34.25 33.30 34.65 13,851,393 472,780,798 34.132 12.17 12.16 12.17 11.84 12.32 38,970,817 12.132 4.26%
2007-09-03 0 32.85 32.70 32.85 31.20 33.40 14,578,366 477,521,806 32.756 11.68 11.62 11.68 11.09 11.87 41,016,151 11.642 4.29%
2007-08-31 0 31.50 31.45 31.50 31.35 33.15 15,030,400 484,684,520 32.247 11.20 11.18 11.20 11.14 11.78 42,287,946 11.462 2.44%
2007-08-30 0 30.75 30.70 30.75 29.45 32.10 11,533,495 356,282,778 30.891 10.93 10.91 10.93 10.47 11.41 32,449,424 10.980 2.84%
2007-08-29 0 29.90 29.55 30.00 29.20 31.50 10,624,400 316,813,480 29.819 10.63 10.50 10.66 10.38 11.20 29,891,690 10.599 -3.70%
2007-08-28 0 31.05 31.05 31.10 30.35 31.65 12,153,800 378,791,210 31.166 11.04 11.04 11.05 10.79 11.25 34,194,648 11.077 -2.36%
2007-08-27 0 31.80 32.00 32.05 29.30 32.20 17,390,033 531,310,665 30.553 11.30 11.37 11.39 10.41 11.44 48,926,761 10.859 8.53%
2007-08-24 0 29.30 29.10 29.30 27.85 29.30 9,371,600 268,454,662 28.646 10.41 10.34 10.41 9.899 10.41 26,366,944 10.181 0.00%
2007-08-23 0 29.30 29.20 29.45 28.40 29.65 15,257,232 444,521,360 29.135 10.41 10.38 10.47 10.09 10.54 42,926,137 10.355 4.64%
2007-08-22 0 28.00 27.90 28.00 27.00 28.00 10,860,192 300,922,391 27.709 9.952 9.916 9.952 9.597 9.952 30,555,089 9.8485 2.94%
2007-08-21 0 27.20 27.10 27.20 25.80 28.20 14,601,278 390,756,597 26.762 9.668 9.632 9.668 9.170 10.02 41,080,614 9.5119 7.09%
2007-08-20 0 25.40 25.30 25.35 24.70 26.50 22,698,200 584,360,564 25.745 9.028 8.992 9.010 8.779 9.419 63,861,259 9.1505 8.55%
2007-08-17 0 23.40 23.40 23.50 21.05 25.00 19,972,200 454,672,770 22.765 8.317 8.317 8.353 7.482 8.886 56,191,673 8.0915 -2.50%
2007-08-16 0 24.00 23.85 24.00 23.70 24.90 14,905,306 360,811,185 24.207 8.530 8.477 8.530 8.424 8.850 41,935,995 8.6039 -8.40%
2007-08-15 0 26.20 26.30 26.45 25.60 27.15 13,673,687 359,320,635 26.278 9.312 9.348 9.401 9.099 9.650 38,470,842 9.3401 -5.59%
2007-08-14 0 27.75 27.75 27.80 26.95 28.05 6,248,400 172,125,240 27.547 9.863 9.863 9.881 9.579 9.970 17,579,838 9.7911 -0.18%
2007-08-13 0 27.80 27.75 27.80 27.55 28.40 6,316,951 176,589,187 27.955 9.881 9.863 9.881 9.792 10.09 17,772,706 9.9360 0.72%
2007-08-10 0 27.60 27.60 27.70 26.60 28.15 6,179,600 169,615,200 27.448 9.810 9.810 9.845 9.454 10.01 17,386,270 9.7557 -3.16%
2007-08-09 0 28.50 28.40 28.50 28.00 29.30 13,146,000 377,135,520 28.688 10.13 10.09 10.13 9.952 10.41 36,986,197 10.197 2.15%
2007-08-08 0 27.90 27.85 27.90 26.85 28.30 6,664,000 184,104,820 27.627 9.916 9.899 9.916 9.543 10.06 18,749,127 9.8194 4.10%
2007-08-07 0 26.80 26.80 27.05 26.15 27.65 7,278,780 197,128,484 27.083 9.526 9.526 9.614 9.294 9.828 20,478,807 9.6260 -1.11%
2007-08-06 0 27.10 27.10 27.20 27.05 27.90 8,392,800 230,017,870 27.407 9.632 9.632 9.668 9.614 9.916 23,613,096 9.7411 -4.41%
2007-08-03 0 28.35 28.25 28.40 27.50 28.45 8,260,200 231,981,360 28.084 10.08 10.04 10.09 9.774 10.11 23,240,026 9.9820 2.16%
2007-08-02 0 27.75 27.75 27.80 26.00 28.35 7,699,309 210,876,807 27.389 9.863 9.863 9.881 9.241 10.08 21,661,963 9.7349 1.83%
2007-08-01 0 27.25 27.20 27.25 26.85 28.80 11,986,500 329,758,550 27.511 9.685 9.668 9.685 9.543 10.24 33,723,951 9.7782 -5.38%
2007-07-31 0 28.80 28.50 28.80 28.10 29.00 8,376,800 239,968,220 28.647 10.24 10.13 10.24 9.988 10.31 23,568,080 10.182 4.35%
2007-07-30 0 27.60 27.45 27.50 26.80 27.95 10,382,040 284,101,212 27.365 9.810 9.757 9.774 9.526 9.934 29,209,811 9.7262 1.85%
2007-07-27 0 27.10 27.25 27.55 27.10 28.35 11,860,000 330,370,320 27.856 9.632 9.685 9.792 9.632 10.08 33,368,044 9.9008 -7.98%
2007-07-26 0 29.45 29.40 29.50 28.60 29.65 6,933,400 201,515,919 29.065 10.47 10.45 10.49 10.17 10.54 19,507,082 10.330 0.51%
2007-07-25 0 29.30 29.30 29.35 28.90 29.60 15,484,400 452,730,448 29.238 10.41 10.41 10.43 10.27 10.52 43,565,273 10.392 -1.84%
2007-07-24 0 29.85 29.65 29.90 28.20 30.35 12,276,684 364,863,161 29.720 10.61 10.54 10.63 10.02 10.79 34,540,382 10.563 2.93%
2007-07-23 0 29.00 28.85 29.00 27.80 29.35 11,832,800 340,955,722 28.814 10.31 10.25 10.31 9.881 10.43 33,291,517 10.242 2.47%
2007-07-20 0 28.30 28.00 28.10 26.45 28.95 17,868,200 502,547,548 28.125 10.06 9.952 9.988 9.401 10.29 50,272,081 9.9966 7.40%
2007-07-19 0 26.35 26.10 26.35 25.55 26.55 6,054,650 157,769,954 26.058 9.366 9.277 9.366 9.081 9.437 17,034,724 9.2617 1.35%
2007-07-18 0 26.00 26.00 26.10 25.60 26.50 9,913,080 259,911,440 26.219 9.241 9.241 9.277 9.099 9.419 27,890,395 9.3190 -0.38%
2007-07-17 0 26.10 26.20 26.50 25.90 26.60 7,381,674 194,325,508 26.325 9.277 9.312 9.419 9.206 9.454 20,768,299 9.3568 0.38%
2007-07-16 0 26.00 26.00 26.10 25.40 26.40 8,306,043 216,170,637 26.026 9.241 9.241 9.277 9.028 9.383 23,369,006 9.2503 -1.70%
2007-07-13 0 26.45 26.40 26.45 26.20 26.80 7,730,200 204,297,580 26.428 9.401 9.383 9.401 9.312 9.526 21,748,874 9.3935 1.73%
2007-07-12 0 26.00 25.80 26.00 25.65 26.50 8,692,619 226,094,890 26.010 9.241 9.170 9.241 9.117 9.419 24,456,635 9.2447 -0.38%
2007-07-11 0 26.10 26.05 26.10 25.75 26.50 6,009,399 156,993,469 26.125 9.277 9.259 9.277 9.152 9.419 16,907,410 9.2855 -2.79%
2007-07-10 0 26.85 27.00 27.10 25.45 27.20 11,826,010 313,222,568 26.486 9.543 9.597 9.632 9.046 9.668 33,272,413 9.4139 1.90%
2007-07-09 0 26.35 26.30 26.35 25.90 26.65 8,331,985 218,932,301 26.276 9.366 9.348 9.366 9.206 9.472 23,441,993 9.3393 2.13%
2007-07-06 0 25.80 25.55 25.60 25.10 26.05 7,750,000 197,896,602 25.535 9.170 9.081 9.099 8.921 9.259 21,804,582 9.0759 -0.96%
2007-07-05 0 26.05 26.00 26.05 24.05 26.45 15,926,302 402,654,718 25.282 9.259 9.241 9.259 8.548 9.401 44,808,562 8.9861 4.83%
2007-07-04 0 24.85 24.60 24.75 24.30 25.20 14,452,663 358,542,579 24.808 8.832 8.744 8.797 8.637 8.957 40,662,487 8.8175 1.02%
2007-07-03 0 24.60 24.60 24.80 24.00 24.90 10,558,618 259,631,488 24.590 8.744 8.744 8.815 8.530 8.850 29,706,613 8.7399 2.71%
2007-06-29 0 23.95 23.70 23.95 23.20 24.20 10,018,100 236,781,107 23.635 8.513 8.424 8.513 8.246 8.601 28,185,868 8.4007 1.05%
2007-06-28 0 23.70 23.70 23.95 23.20 24.35 9,528,086 226,889,960 23.813 8.424 8.424 8.513 8.246 8.655 26,807,217 8.4638 0.85%
2007-06-27 0 23.50 23.55 23.60 22.80 24.00 9,394,673 218,769,606 23.287 8.353 8.370 8.388 8.104 8.530 26,431,860 8.2767 -2.49%
2007-06-26 0 24.10 24.00 24.05 23.30 24.30 11,021,600 262,009,968 23.772 8.566 8.530 8.548 8.282 8.637 31,009,210 8.4494 0.00%
2007-06-25 0 24.10 24.00 24.10 23.70 24.35 9,426,163 226,519,411 24.031 8.566 8.530 8.566 8.424 8.655 26,520,457 8.5413 -1.03%
2007-06-22 0 24.35 23.90 24.40 22.75 25.00 16,852,100 403,378,060 23.936 8.655 8.495 8.672 8.086 8.886 47,413,289 8.5077 5.64%
2007-06-21 0 23.05 22.90 23.30 22.65 23.35 8,329,344 192,227,694 23.078 8.193 8.139 8.282 8.050 8.299 23,434,563 8.2027 1.32%
2007-06-20 0 22.75 22.70 22.75 22.00 23.85 15,746,200 365,600,490 23.218 8.086 8.068 8.086 7.819 8.477 44,301,846 8.2525 0.00%
2007-06-18 0 22.75 22.75 22.80 21.50 23.80 18,595,809 424,984,531 22.854 8.086 8.086 8.104 7.642 8.459 52,319,205 8.1229 6.31%
2007-06-15 0 21.40 21.30 21.40 20.80 21.55 7,044,000 149,942,120 21.287 7.606 7.571 7.606 7.393 7.660 19,818,255 7.5659 2.64%
2007-06-14 0 20.85 20.80 20.85 20.00 20.90 8,269,853 170,554,884 20.624 7.411 7.393 7.411 7.109 7.428 23,267,185 7.3303 3.22%
2007-06-13 0 20.20 20.15 20.20 19.84 20.35 7,757,862 155,503,075 20.045 7.180 7.162 7.180 7.052 7.233 21,826,701 7.1244 0.75%
2007-06-12 0 20.05 20.00 20.05 19.94 20.25 4,376,200 87,632,566 20.025 7.126 7.109 7.126 7.087 7.197 12,312,414 7.1174 0.75%
2007-06-11 0 19.90 19.80 19.90 19.74 20.20 5,806,000 115,724,528 19.932 7.073 7.038 7.073 7.016 7.180 16,335,149 7.0844 0.00%
2007-06-08 0 19.90 19.72 19.90 19.60 19.92 9,433,600 186,140,164 19.732 7.073 7.009 7.073 6.966 7.080 26,541,381 7.0132 -1.97%
2007-06-07 0 20.30 20.30 20.40 19.80 20.55 12,705,509 258,380,877 20.336 7.215 7.215 7.251 7.038 7.304 35,746,879 7.2281 -0.49%
2007-06-06 0 20.40 20.30 20.40 20.05 20.65 10,049,200 204,570,720 20.357 7.251 7.215 7.251 7.126 7.340 28,273,368 7.2355 0.49%
2007-06-05 0 20.30 20.05 20.30 19.82 20.75 8,068,777 163,105,044 20.214 7.215 7.126 7.215 7.045 7.375 22,701,459 7.1848 -1.46%
2007-06-04 0 20.60 20.55 20.70 20.20 20.80 11,509,153 236,374,322 20.538 7.322 7.304 7.357 7.180 7.393 32,380,938 7.2998 0.98%
2007-06-01 0 20.40 20.35 20.40 19.30 20.45 13,901,218 279,624,085 20.115 7.251 7.233 7.251 6.860 7.269 39,110,999 7.1495 3.03%
2007-05-31 0 19.80 19.76 19.82 19.30 19.84 17,232,400 331,031,496 19.210 7.038 7.023 7.045 6.860 7.052 48,483,261 6.8277 3.99%
2007-05-30 0 19.04 18.96 19.06 18.36 19.46 18,373,000 343,513,652 18.697 6.767 6.739 6.774 6.526 6.917 51,692,333 6.6454 -3.15%
2007-05-29 0 19.66 19.66 19.68 19.10 19.72 3,076,590 60,000,231 19.502 6.988 6.988 6.995 6.789 7.009 8,655,969 6.9317 1.97%
2007-05-28 0 19.28 19.20 19.22 19.20 19.84 3,136,800 61,399,802 19.574 6.853 6.824 6.831 6.824 7.052 8,825,369 6.9572 0.73%
2007-05-25 0 19.14 19.14 19.16 19.06 19.54 5,150,100 99,533,556 19.327 6.803 6.803 6.810 6.774 6.945 14,489,778 6.8692 -2.05%
2007-05-23 0 19.54 19.56 19.70 19.50 19.98 8,523,900 166,605,518 19.546 6.945 6.952 7.002 6.931 7.101 23,981,945 6.9471 0.93%
2007-05-22 0 19.36 19.36 19.42 18.86 20.00 13,251,600 255,297,717 19.265 6.881 6.881 6.902 6.703 7.109 37,283,302 6.8475 -3.10%
2007-05-21 0 19.98 19.98 20.00 19.00 20.00 8,439,100 165,185,928 19.574 7.101 7.101 7.109 6.753 7.109 23,743,361 6.9571 2.99%
2007-05-18 0 19.40 19.38 19.40 19.20 19.80 6,298,200 123,574,936 19.621 6.895 6.888 6.895 6.824 7.038 17,719,950 6.9738 -0.61%
2007-05-17 0 19.52 19.52 19.68 19.52 19.98 6,890,800 135,856,720 19.716 6.938 6.938 6.995 6.938 7.101 19,387,227 7.0075 -1.29%
2007-05-16 0 19.98 19.92 19.98 19.30 19.98 6,450,936 127,520,821 19.768 7.029 7.008 7.029 6.790 7.029 18,337,432 6.9541 2.78%
2007-05-15 0 19.44 19.46 19.50 19.32 20.40 9,059,300 178,224,681 19.673 6.839 6.846 6.860 6.797 7.177 25,751,968 6.9208 -2.02%
2007-05-14 0 19.84 19.80 19.82 18.84 20.00 15,110,200 298,329,000 19.744 6.980 6.965 6.972 6.628 7.036 42,952,257 6.9456 5.31%
2007-05-11 0 18.84 18.84 18.86 18.40 19.08 10,604,991 198,736,509 18.740 6.628 6.628 6.635 6.473 6.712 30,145,749 6.5925 -1.88%
2007-05-10 0 19.20 19.00 19.08 18.86 19.30 8,369,200 160,218,856 19.144 6.754 6.684 6.712 6.635 6.790 23,790,289 6.7346 -1.34%
2007-05-09 0 19.46 19.30 19.46 19.08 19.58 5,486,000 106,539,320 19.420 6.846 6.790 6.846 6.712 6.888 15,594,505 6.8319 -0.10%
2007-05-08 0 19.48 19.42 19.48 19.04 19.54 8,380,956 162,248,746 19.359 6.853 6.832 6.853 6.698 6.874 23,823,707 6.8104 0.00%
2007-05-07 0 19.48 19.48 19.50 19.02 20.25 11,056,100 217,735,244 19.694 6.853 6.853 6.860 6.691 7.124 31,428,072 6.9280 -0.51%
2007-05-04 0 19.58 19.58 19.60 19.00 19.60 8,026,192 155,203,242 19.337 6.888 6.888 6.895 6.684 6.895 22,815,255 6.8026 2.09%
2007-05-03 0 19.18 19.14 19.16 18.72 19.72 9,669,067 185,702,655 19.206 6.747 6.733 6.740 6.586 6.937 27,485,292 6.7564 2.02%
2007-05-02 0 18.80 18.72 18.78 18.50 19.46 9,217,300 174,125,073 18.891 6.614 6.586 6.607 6.508 6.846 26,201,099 6.6457 -0.42%
2007-04-30 0 18.88 18.78 18.80 18.48 19.60 14,231,600 268,164,096 18.843 6.642 6.607 6.614 6.501 6.895 40,454,749 6.6287 -0.94%
2007-04-27 0 19.06 18.96 18.98 18.98 20.50 13,167,082 256,226,172 19.460 6.705 6.670 6.677 6.677 7.212 37,428,750 6.8457 -7.48%
2007-04-26 0 20.60 20.50 20.55 19.78 20.70 4,845,420 99,078,325 20.448 7.247 7.212 7.229 6.958 7.282 13,773,592 7.1934 3.73%
2007-04-25 0 19.86 19.86 20.05 19.76 20.85 4,002,600 80,745,884 20.173 6.987 6.987 7.053 6.951 7.335 11,377,792 7.0968 -1.19%
2007-04-24 0 20.10 20.00 20.40 20.00 20.50 3,266,691 65,769,962 20.134 7.071 7.036 7.177 7.036 7.212 9,285,896 7.0828 -0.74%
2007-04-23 0 20.25 20.25 20.55 20.10 21.35 11,877,600 243,105,752 20.468 7.124 7.124 7.229 7.071 7.511 33,763,268 7.2003 3.21%
2007-04-20 0 19.62 19.64 19.66 18.78 19.96 27,259,600 533,004,168 19.553 6.902 6.909 6.916 6.607 7.022 77,488,144 6.8785 4.47%
2007-04-19 0 18.78 18.72 18.80 18.28 19.00 14,741,200 274,289,696 18.607 6.607 6.586 6.614 6.431 6.684 41,903,338 6.5458 -2.39%
2007-04-18 0 19.24 19.12 19.24 18.80 20.00 7,848,300 149,915,080 19.102 6.768 6.726 6.768 6.614 7.036 22,309,579 6.7198 -1.13%
2007-04-17 0 19.46 19.46 19.48 18.52 20.00 11,315,128 211,585,099 18.699 6.846 6.846 6.853 6.515 7.036 32,164,385 6.5782 2.42%
2007-04-16 0 19.00 18.98 19.00 18.50 19.06 8,710,200 164,787,760 18.919 6.684 6.677 6.684 6.508 6.705 24,759,616 6.6555 0.00%
2007-04-13 0 19.00 19.00 19.02 18.86 19.30 11,072,700 210,477,030 19.009 6.684 6.684 6.691 6.635 6.790 31,475,259 6.6871 0.32%
2007-04-12 0 18.94 18.92 18.94 18.44 19.04 8,294,031 156,964,961 18.925 6.663 6.656 6.663 6.487 6.698 23,576,614 6.6577 -0.63%
2007-04-11 0 19.06 19.02 19.06 18.24 19.06 10,411,303 196,416,862 18.866 6.705 6.691 6.705 6.417 6.705 29,595,172 6.6368 0.32%
2007-04-10 0 19.00 19.00 19.02 18.86 19.18 21,996,400 417,997,584 19.003 6.684 6.684 6.691 6.635 6.747 62,526,971 6.6851 -1.14%
2007-04-04 0 19.22 19.12 19.26 17.96 19.86 21,821,000 413,287,842 18.940 6.761 6.726 6.775 6.318 6.987 62,028,379 6.6629 7.37%
2007-04-03 0 17.90 17.94 17.96 17.44 18.20 8,469,600 150,445,532 17.763 6.297 6.311 6.318 6.135 6.403 24,075,687 6.2489 2.64%
2007-04-02 0 17.44 17.42 17.44 17.36 17.50 6,171,200 107,441,584 17.410 6.135 6.128 6.135 6.107 6.156 17,542,254 6.1247 0.23%
2007-03-30 0 17.40 17.32 17.36 17.34 17.50 6,762,600 117,680,504 17.402 6.121 6.093 6.107 6.100 6.156 19,223,368 6.1217 0.23%
2007-03-29 0 17.36 17.26 17.28 16.90 17.50 7,085,400 122,770,444 17.327 6.107 6.072 6.079 5.945 6.156 20,140,959 6.0956 1.76%
2007-03-28 0 17.06 17.06 17.14 16.94 17.34 7,109,000 121,549,808 17.098 6.002 6.002 6.030 5.959 6.100 20,208,045 6.0149 -1.50%
2007-03-27 0 17.32 17.20 17.24 17.00 17.58 8,986,907 155,853,043 17.342 6.093 6.051 6.065 5.980 6.184 25,546,184 6.1008 -0.46%
2007-03-26 0 17.40 17.40 17.44 16.80 17.72 18,785,182 325,573,095 17.331 6.121 6.121 6.135 5.910 6.234 53,398,762 6.0970 5.07%
2007-03-23 0 16.56 16.54 16.56 15.96 16.84 7,470,722 123,675,021 16.555 5.826 5.819 5.826 5.615 5.924 21,236,276 5.8238 2.48%
2007-03-22 0 16.16 16.14 16.16 16.08 16.50 13,637,384 220,756,907 16.188 5.685 5.678 5.685 5.657 5.805 38,765,630 5.6947 5.48%
2007-03-21 0 15.32 15.30 15.32 15.24 15.48 5,379,876 82,553,402 15.345 5.389 5.382 5.389 5.361 5.446 15,292,837 5.3982 1.32%
2007-03-20 0 15.12 15.04 15.06 14.94 15.60 9,535,600 144,419,062 15.145 5.319 5.291 5.298 5.256 5.488 27,105,898 5.3280 -0.53%
2007-03-19 0 15.20 15.10 15.20 14.70 15.30 6,785,400 102,372,516 15.087 5.347 5.312 5.347 5.171 5.382 19,288,179 5.3075 0.80%
2007-03-16 0 15.08 15.00 15.08 14.70 15.40 4,205,350 63,464,353 15.091 5.305 5.277 5.305 5.171 5.418 11,954,129 5.3090 1.62%
2007-03-15 0 14.84 14.84 14.98 14.50 15.06 7,129,900 106,508,616 14.938 5.221 5.221 5.270 5.101 5.298 20,267,455 5.2552 2.49%
2007-03-14 0 14.48 14.46 14.48 14.02 14.62 5,418,084 77,774,750 14.355 5.094 5.087 5.094 4.932 5.143 15,401,447 5.0498 -4.23%
2007-03-13 0 15.12 15.12 15.16 14.90 15.22 5,758,125 86,655,279 15.049 5.319 5.319 5.333 5.242 5.354 16,368,047 5.2942 -1.56%
2007-03-12 0 15.36 15.22 15.36 14.30 15.56 8,783,600 133,042,196 15.147 5.404 5.354 5.404 5.031 5.474 24,968,263 5.3285 7.41%
2007-03-09 0 14.30 14.30 14.40 14.00 14.90 9,313,770 134,427,941 14.433 5.031 5.031 5.066 4.925 5.242 26,475,324 5.0775 0.85%
2007-03-08 0 14.18 14.16 14.18 13.32 14.80 11,187,300 157,754,724 14.101 4.988 4.981 4.988 4.686 5.207 31,801,021 4.9607 5.82%
2007-03-07 0 13.40 13.30 13.40 13.00 13.76 10,964,400 146,724,223 13.382 4.714 4.679 4.714 4.573 4.841 31,167,405 4.7076 2.29%
2007-03-06 0 13.10 13.08 13.10 12.88 13.40 16,218,524 212,177,770 13.082 4.608 4.601 4.608 4.531 4.714 46,102,779 4.6023 0.77%
2007-03-05 0 13.00 12.96 12.98 12.98 13.50 13,336,400 175,239,306 13.140 4.573 4.559 4.566 4.566 4.749 37,910,053 4.6225 -4.55%
2007-03-02 0 13.62 13.60 13.70 13.50 13.98 6,436,661 88,227,531 13.707 4.791 4.784 4.820 4.749 4.918 18,296,854 4.8220 -2.58%
2007-03-01 0 13.98 13.98 14.00 13.80 14.40 14,773,452 206,715,763 13.992 4.918 4.918 4.925 4.855 5.066 41,995,017 4.9224 -2.24%
2007-02-28 0 14.30 14.30 14.46 12.80 14.50 19,684,954 269,550,271 13.693 5.031 5.031 5.087 4.503 5.101 55,956,454 4.8171 -1.52%
2007-02-27 0 14.52 14.52 14.54 14.20 15.14 11,209,900 162,778,104 14.521 5.108 5.108 5.115 4.995 5.326 31,865,264 5.1083 -2.55%
2007-02-26 0 14.90 14.88 14.90 14.82 15.50 8,236,800 122,965,616 14.929 5.242 5.235 5.242 5.214 5.453 23,413,929 5.2518 -4.24%
2007-02-23 0 15.56 15.64 15.70 15.40 15.80 4,596,600 71,352,612 15.523 5.474 5.502 5.523 5.418 5.558 13,066,296 5.4608 -1.64%
2007-02-22 0 15.82 15.80 15.82 15.30 15.90 3,704,360 58,342,924 15.750 5.565 5.558 5.565 5.382 5.593 10,530,014 5.5406 0.13%
2007-02-21 0 15.80 15.78 15.80 15.60 15.90 8,787,800 138,245,821 15.732 5.558 5.551 5.558 5.488 5.593 24,980,202 5.5342 0.13%
2007-02-16 0 15.78 15.74 15.76 15.44 15.80 5,086,400 79,736,369 15.676 5.551 5.537 5.544 5.432 5.558 14,458,602 5.5148 1.68%
2007-02-15 0 15.52 15.52 15.58 15.10 15.64 6,807,736 104,626,843 15.369 5.460 5.460 5.481 5.312 5.502 19,351,672 5.4066 1.04%
2007-02-14 0 15.36 15.36 15.38 14.72 15.58 5,699,800 86,634,704 15.200 5.404 5.404 5.411 5.178 5.481 16,202,253 5.3471 1.19%
2007-02-13 0 15.18 15.14 15.18 15.10 15.50 5,227,744 79,436,681 15.195 5.340 5.326 5.340 5.312 5.453 14,860,386 5.3455 -0.78%
2007-02-12 0 15.30 15.24 15.30 15.10 15.40 4,174,896 63,732,172 15.266 5.382 5.361 5.382 5.312 5.418 11,867,560 5.3703 0.13%
2007-02-09 0 15.28 15.26 15.32 15.16 15.64 7,331,616 112,472,728 15.341 5.375 5.368 5.389 5.333 5.502 20,840,853 5.3967 -1.93%
2007-02-08 0 15.58 15.56 15.58 14.92 15.74 11,041,500 171,031,422 15.490 5.481 5.474 5.481 5.249 5.537 31,386,570 5.4492 3.18%
2007-02-07 0 15.10 15.12 15.16 14.42 15.20 14,859,600 221,580,764 14.912 5.312 5.319 5.333 5.073 5.347 42,239,902 5.2458 5.01%
2007-02-06 0 14.38 14.34 14.38 14.28 14.58 7,036,208 101,319,078 14.400 5.059 5.045 5.059 5.024 5.129 20,001,126 5.0657 0.28%
2007-02-05 0 14.34 14.32 14.34 14.30 14.70 5,880,000 85,277,269 14.503 5.045 5.038 5.045 5.031 5.171 16,714,489 5.1020 -1.78%
2007-02-02 0 14.60 14.60 14.62 14.46 14.76 14,299,644 209,030,919 14.618 5.136 5.136 5.143 5.087 5.192 40,648,171 5.1424 0.00%
2007-02-01 0 14.60 14.54 14.58 14.30 15.20 16,551,552 243,086,591 14.687 5.136 5.115 5.129 5.031 5.347 47,049,445 5.1666 -3.18%
2007-01-31 0 15.08 15.00 15.08 14.98 15.72 11,736,000 178,766,300 15.232 5.305 5.277 5.305 5.270 5.530 33,360,756 5.3586 -3.70%
2007-01-30 0 15.66 15.66 15.80 15.16 15.90 12,980,800 200,514,792 15.447 5.509 5.509 5.558 5.333 5.593 36,899,224 5.4341 0.26%
2007-01-29 0 15.62 15.80 15.84 15.18 15.80 6,671,600 102,735,160 15.399 5.495 5.558 5.572 5.340 5.558 18,964,691 5.4172 1.69%
2007-01-26 0 15.36 15.30 15.38 14.80 15.54 13,330,026 201,336,397 15.104 5.404 5.382 5.411 5.207 5.467 37,891,934 5.3134 -2.78%
2007-01-25 0 15.80 15.78 15.80 15.76 16.18 13,183,000 210,885,748 15.997 5.558 5.551 5.558 5.544 5.692 37,473,998 5.6275 0.51%
2007-01-24 0 15.72 15.72 15.76 15.60 16.30 4,626,221 73,366,273 15.859 5.530 5.530 5.544 5.488 5.734 13,150,497 5.5790 -2.00%
2007-01-23 0 16.04 15.94 16.04 15.80 16.50 12,002,258 194,538,289 16.208 5.643 5.608 5.643 5.558 5.805 34,117,621 5.7020 -0.99%
2007-01-22 0 16.20 16.24 16.26 15.80 16.24 11,475,900 183,284,862 15.971 5.699 5.713 5.720 5.558 5.713 32,621,395 5.6185 3.18%
2007-01-19 0 15.70 15.68 15.70 15.10 15.84 15,624,096 244,152,198 15.627 5.523 5.516 5.523 5.312 5.572 44,413,058 5.4973 3.43%
2007-01-18 0 15.18 15.20 15.26 15.16 15.76 23,170,332 357,314,665 15.421 5.340 5.347 5.368 5.333 5.544 65,863,990 5.4250 -3.68%
2007-01-17 0 15.76 15.68 15.70 15.64 17.00 35,108,170 556,160,780 15.841 5.544 5.516 5.523 5.502 5.980 99,798,491 5.5728 -8.58%
2007-01-16 0 17.24 17.24 17.26 16.50 17.28 7,903,600 133,234,062 16.857 6.065 6.065 6.072 5.805 6.079 22,466,775 5.9303 1.53%
2007-01-15 0 16.98 16.98 17.00 16.50 17.16 12,137,200 204,449,194 16.845 5.973 5.973 5.980 5.805 6.037 34,501,207 5.9259 3.54%
2007-01-12 0 16.40 16.28 16.40 16.20 16.70 10,854,900 178,634,440 16.457 5.769 5.727 5.769 5.699 5.875 30,856,141 5.7893 2.50%
2007-01-11 0 16.00 16.00 16.02 15.22 16.30 10,523,108 167,868,873 15.952 5.629 5.629 5.636 5.354 5.734 29,912,989 5.6119 -0.50%
2007-01-10 0 16.08 16.06 16.08 15.34 16.54 16,377,200 263,201,972 16.071 5.657 5.650 5.657 5.396 5.819 46,553,832 5.6537 3.74%
2007-01-09 0 15.50 15.42 15.50 15.40 16.08 7,416,600 115,655,004 15.594 5.453 5.425 5.453 5.418 5.657 21,082,429 5.4858 0.13%
2007-01-08 0 15.48 15.46 15.48 15.10 16.00 9,690,398 150,009,933 15.480 5.446 5.439 5.446 5.312 5.629 27,545,927 5.4458 -2.64%
2007-01-05 0 15.90 15.88 15.90 15.18 16.48 10,507,619 165,758,403 15.775 5.593 5.586 5.593 5.340 5.798 29,868,960 5.5495 -1.85%
2007-01-04 0 16.20 16.16 16.20 16.12 16.96 5,597,200 91,647,868 16.374 5.699 5.685 5.699 5.671 5.966 15,910,602 5.7602 -3.23%
2007-01-03 0 16.74 16.72 16.76 16.20 17.44 3,312,000 55,044,912 16.620 5.889 5.882 5.896 5.699 6.135 9,414,692 5.8467 -1.76%
2007-01-02 0 17.04 17.08 17.10 15.86 17.10 6,566,400 111,552,200 16.988 5.995 6.009 6.016 5.579 6.016 18,665,650 5.9763 1.43%
2006-12-29 0 16.80 16.76 16.78 16.38 17.00 9,317,600 156,475,644 16.794 5.910 5.896 5.903 5.762 5.980 26,486,211 5.9078 0.60%
2006-12-28 0 16.70 16.70 16.82 16.10 17.14 7,018,542 118,419,226 16.872 5.875 5.875 5.917 5.664 6.030 19,950,909 5.9355 0.72%
2006-12-27 0 16.58 16.52 16.58 15.90 16.60 4,868,000 79,551,168 16.342 5.833 5.812 5.833 5.593 5.840 13,837,778 5.7488 4.94%
2006-12-22 0 15.80 15.80 15.82 15.78 15.88 3,463,800 54,811,889 15.824 5.558 5.558 5.565 5.551 5.586 9,846,199 5.5668 0.00%
2006-12-21 0 15.80 15.78 15.88 15.60 15.98 5,699,400 90,460,332 15.872 5.558 5.551 5.586 5.488 5.622 16,201,115 5.5836 1.67%
2006-12-20 0 15.54 15.52 15.56 14.90 15.70 6,828,000 104,691,880 15.333 5.467 5.460 5.474 5.242 5.523 19,409,274 5.3939 1.57%
2006-12-19 0 15.30 15.10 15.30 15.02 15.94 7,527,000 116,240,765 15.443 5.382 5.312 5.382 5.284 5.608 21,396,252 5.4328 1.86%
2006-12-18 0 15.02 15.02 15.06 14.80 15.10 6,994,600 104,850,085 14.990 5.284 5.284 5.298 5.207 5.312 19,882,851 5.2734 0.13%
2006-12-15 0 15.00 14.98 15.00 14.88 15.10 14,343,395 214,552,640 14.958 5.277 5.270 5.277 5.235 5.312 40,772,537 5.2622 0.27%
2006-12-14 0 14.96 14.96 15.00 14.14 15.00 7,934,952 117,037,337 14.750 5.263 5.263 5.277 4.974 5.277 22,555,896 5.1888 5.80%
2006-12-13 0 14.14 14.14 14.22 14.12 14.60 8,752,825 125,756,405 14.368 4.974 4.974 5.002 4.967 5.136 24,880,782 5.0544 -3.55%
2006-12-12 0 14.66 14.68 14.70 14.60 15.00 7,964,600 117,523,342 14.756 5.157 5.164 5.171 5.136 5.277 22,640,173 5.1909 -2.27%
2006-12-11 0 15.00 14.98 15.00 14.44 15.18 12,026,391 178,422,457 14.836 5.277 5.270 5.277 5.080 5.340 34,186,221 5.2191 -0.66%
2006-12-08 0 15.10 15.20 15.24 14.58 15.26 9,439,600 141,140,894 14.952 5.312 5.347 5.361 5.129 5.368 26,833,009 5.2600 -1.18%
2006-12-07 0 15.28 15.32 15.34 14.92 15.84 14,815,393 227,965,570 15.387 5.375 5.389 5.396 5.249 5.572 42,114,239 5.4130 -3.29%
2006-12-06 0 15.80 15.78 15.80 15.50 16.20 12,256,200 193,156,970 15.760 5.558 5.551 5.558 5.453 5.699 34,839,476 5.5442 -1.25%
2006-12-05 0 16.00 15.98 16.00 15.66 16.20 6,342,600 100,309,892 15.815 5.629 5.622 5.629 5.509 5.699 18,029,476 5.5637 1.91%
2006-12-04 0 15.70 15.70 15.72 15.56 15.92 8,921,400 139,811,016 15.671 5.523 5.523 5.530 5.474 5.601 25,359,973 5.5131 -0.51%
2006-12-01 0 15.78 15.74 15.78 15.56 15.90 4,296,800 67,736,098 15.764 5.551 5.537 5.551 5.474 5.593 12,214,084 5.5457 -0.13%
2006-11-30 0 15.80 15.82 15.86 15.60 15.90 6,328,800 99,889,352 15.783 5.558 5.565 5.579 5.488 5.593 17,990,248 5.5524 1.54%
2006-11-29 0 15.56 15.52 15.56 15.22 15.62 6,837,400 105,319,275 15.403 5.474 5.460 5.474 5.354 5.495 19,435,995 5.4188 1.83%
2006-11-28 0 15.28 15.22 15.26 15.04 15.94 28,235,400 429,582,130 15.214 5.375 5.354 5.368 5.291 5.608 80,261,953 5.3523 -5.45%
2006-11-27 0 16.16 16.04 16.16 15.58 16.20 7,616,500 120,965,081 15.882 5.685 5.643 5.685 5.481 5.699 21,650,664 5.5871 3.59%
2006-11-24 0 15.60 15.52 15.60 15.32 16.02 7,922,253 123,321,011 15.566 5.488 5.460 5.488 5.389 5.636 22,519,798 5.4761 -2.26%
2006-11-23 0 15.96 15.94 15.96 15.80 16.34 13,403,200 212,951,135 15.888 5.615 5.608 5.615 5.558 5.748 38,099,939 5.5893 1.53%
2006-11-22 0 15.72 15.72 15.98 14.30 16.30 14,348,000 220,347,352 15.357 5.530 5.530 5.622 5.031 5.734 40,785,627 5.4026 10.08%
2006-11-21 0 14.28 14.28 14.30 13.68 14.46 8,042,800 114,649,320 14.255 5.024 5.024 5.031 4.812 5.087 22,862,465 5.0147 0.14%
2006-11-20 0 14.26 14.26 14.28 13.92 14.36 13,222,400 186,497,942 14.105 5.017 5.017 5.024 4.897 5.052 37,585,997 4.9619 1.86%
2006-11-17 0 14.00 13.98 14.00 13.70 14.04 6,615,800 92,459,152 13.976 4.925 4.918 4.925 4.820 4.939 18,806,074 4.9165 -0.28%
2006-11-16 0 14.04 14.04 14.06 13.76 14.28 6,300,000 88,004,278 13.969 4.939 4.939 4.946 4.841 5.024 17,908,381 4.9141 0.14%
2006-11-15 0 14.02 14.00 14.04 13.36 14.06 18,022,400 247,877,564 13.754 4.932 4.925 4.939 4.700 4.946 51,230,478 4.8385 4.32%
2006-11-14 0 13.44 13.40 13.44 12.84 13.46 10,184,882 133,883,722 13.145 4.728 4.714 4.728 4.517 4.735 28,951,547 4.6244 4.84%
2006-11-13 0 12.82 12.80 12.82 12.76 13.32 6,987,800 91,009,206 13.024 4.510 4.503 4.510 4.489 4.686 19,863,522 4.5817 -2.14%
2006-11-10 0 13.10 13.06 13.08 13.04 13.72 7,864,000 105,312,236 13.392 4.608 4.594 4.601 4.587 4.827 22,354,208 4.7111 -3.25%
2006-11-09 0 13.54 13.52 13.54 13.00 13.76 12,100,700 162,060,274 13.393 4.763 4.756 4.763 4.573 4.841 34,397,452 4.7114 1.80%
2006-11-08 0 13.30 13.34 13.38 13.28 14.40 22,199,133 303,388,663 13.667 4.679 4.693 4.707 4.672 5.066 63,103,260 4.8078 -4.45%
2006-11-07 0 13.92 13.88 13.92 13.70 14.48 13,938,900 195,747,664 14.043 4.897 4.883 4.897 4.820 5.094 39,622,720 4.9403 1.61%
2006-11-06 0 13.70 13.68 13.70 13.30 13.70 8,613,400 116,638,646 13.542 4.820 4.812 4.820 4.679 4.820 24,484,452 4.7638 0.00%
2006-11-03 0 13.70 13.66 13.70 13.40 13.90 8,439,308 114,318,696 13.546 4.820 4.805 4.820 4.714 4.890 23,989,578 4.7653 -0.72%
2006-11-02 0 13.80 13.74 13.78 13.36 13.84 14,343,900 195,648,822 13.640 4.855 4.834 4.848 4.700 4.869 40,773,973 4.7984 4.86%
2006-11-01 0 13.16 13.14 13.16 12.92 13.24 11,070,400 143,987,368 13.007 4.630 4.623 4.630 4.545 4.658 31,468,721 4.5756 3.62%
2006-10-31 0 12.70 12.70 12.84 12.00 12.94 15,154,960 189,077,114 12.476 4.468 4.468 4.517 4.221 4.552 43,079,492 4.3890 5.83%
2006-10-27 0 12.00 12.00 12.02 11.76 12.54 10,506,800 128,217,851 12.203 4.221 4.221 4.229 4.137 4.411 29,866,632 4.2930 -1.64%
2006-10-26 0 12.20 12.20 12.30 12.08 12.54 11,476,000 140,622,040 12.254 4.292 4.292 4.327 4.250 4.411 32,621,680 4.3107 1.50%
2006-10-25 0 12.02 12.02 12.04 11.74 12.26 14,401,000 171,995,452 11.943 4.229 4.229 4.236 4.130 4.313 40,936,285 4.2015 2.04%
2006-10-24 0 11.78 11.76 11.78 11.72 12.00 8,795,848 103,987,286 11.822 4.144 4.137 4.144 4.123 4.221 25,003,079 4.1590 -0.67%
2006-10-23 0 11.86 11.94 11.96 11.60 11.94 16,077,500 189,941,060 11.814 4.172 4.200 4.207 4.081 4.200 45,701,904 4.1561 3.13%
2006-10-20 0 11.50 11.48 11.50 11.30 11.80 21,971,037 251,315,611 11.438 4.046 4.039 4.046 3.975 4.151 62,454,874 4.0240 4.36%
2006-10-19 0 11.02 11.00 11.02 10.60 11.32 28,297,200 310,458,136 10.971 3.877 3.870 3.877 3.729 3.982 80,437,626 3.8596 10.09%
2006-10-18 0 10.40 10.38 10.40 10.12 10.50 5,223,200 53,887,804 10.317 3.521 3.515 3.521 3.427 3.555 15,425,942 3.4933 -0.38%
2006-10-17 0 10.44 10.36 10.44 10.30 10.62 5,506,600 57,653,932 10.470 3.535 3.508 3.535 3.488 3.596 16,262,922 3.5451 0.19%
2006-10-16 0 10.42 10.36 10.42 10.30 10.50 1,249,600 13,007,768 10.410 3.528 3.508 3.528 3.488 3.555 3,690,507 3.5247 1.96%
2006-10-13 0 10.22 10.20 10.26 10.12 10.28 1,268,000 12,952,892 10.215 3.460 3.454 3.474 3.427 3.481 3,744,849 3.4589 0.99%
2006-10-12 0 10.12 10.08 10.14 9.960 10.24 5,741,600 57,838,383 10.074 3.427 3.413 3.433 3.372 3.467 16,956,959 3.4109 0.80%
2006-10-11 0 10.04 10.04 10.08 8.780 10.60 9,138,900 92,003,128 10.067 3.400 3.400 3.413 2.973 3.589 26,990,378 3.4087 -4.38%
2006-10-10 0 10.50 10.50 10.60 10.00 10.80 8,856,980 92,844,973 10.483 3.555 3.555 3.589 3.386 3.657 26,157,769 3.5494 -0.94%
2006-10-09 0 10.60 10.54 10.60 10.50 10.70 6,965,000 73,782,762 10.593 3.589 3.569 3.589 3.555 3.623 20,570,089 3.5869 0.38%
2006-10-06 0 10.56 10.58 10.60 10.50 10.70 4,876,800 51,618,393 10.584 3.576 3.582 3.589 3.555 3.623 14,402,901 3.5839 0.00%
2006-10-05 0 10.56 10.56 10.64 10.56 10.84 5,942,484 63,698,688 10.719 3.576 3.576 3.603 3.576 3.670 17,550,240 3.6295 -1.31%
2006-10-04 0 10.70 10.62 10.70 10.46 10.80 4,348,000 46,510,623 10.697 3.623 3.596 3.623 3.542 3.657 12,841,169 3.6220 -0.19%
2006-10-03 0 10.72 10.66 10.76 10.48 10.90 6,894,400 73,701,277 10.690 3.630 3.609 3.643 3.549 3.691 20,361,582 3.6196 -2.37%
2006-09-29 0 10.98 10.86 11.00 10.70 11.04 4,721,600 50,832,864 10.766 3.718 3.677 3.725 3.623 3.738 13,944,541 3.6454 -0.36%
2006-09-28 0 11.02 11.02 11.04 10.26 11.10 10,242,000 110,306,072 10.770 3.731 3.731 3.738 3.474 3.758 30,248,219 3.6467 7.64%
2006-09-27 0 40.95 40.95 41.00 39.80 41.05 2,889,800 117,567,990 40.684 3.466 3.466 3.471 3.369 3.475 34,138,373 3.4439 2.89%
2006-09-26 0 39.80 39.65 39.95 38.95 40.95 2,935,600 117,482,130 40.020 3.369 3.356 3.382 3.297 3.466 34,679,427 3.3877 -2.69%
2006-09-25 0 40.90 40.85 40.90 39.95 41.25 3,791,400 154,617,150 40.781 3.462 3.458 3.462 3.382 3.492 44,789,338 3.4521 2.38%
2006-09-22 0 39.95 39.95 40.05 38.60 40.05 2,835,671 111,804,933 39.428 3.382 3.382 3.390 3.267 3.390 33,498,925 3.3376 -0.62%
2006-09-21 0 40.20 40.10 40.20 39.55 41.25 2,423,600 97,995,120 40.434 3.403 3.394 3.403 3.348 3.492 28,630,964 3.4227 -2.31%
2006-09-20 0 41.15 41.15 41.20 39.55 41.30 1,867,739 75,528,657 40.439 3.483 3.483 3.488 3.348 3.496 22,064,354 3.4231 2.62%
2006-09-19 0 40.10 40.05 40.20 39.70 40.80 658,600 26,447,370 40.157 3.394 3.390 3.403 3.361 3.454 7,780,307 3.3993 -0.37%
2006-09-18 0 40.25 40.25 40.30 39.70 40.50 291,400 11,714,890 40.202 3.407 3.407 3.411 3.361 3.428 3,442,426 3.4031 0.88%
2006-09-15 0 39.90 39.85 39.90 38.70 39.95 893,800 35,327,534 39.525 3.378 3.373 3.378 3.276 3.382 10,558,820 3.3458 0.13%
2006-09-14 0 39.85 39.75 39.95 39.00 40.85 1,407,000 55,756,020 39.628 3.373 3.365 3.382 3.301 3.458 16,621,459 3.3545 -2.45%
2006-09-13 0 40.85 40.85 41.00 40.50 41.20 939,000 38,428,860 40.925 3.458 3.458 3.471 3.428 3.488 11,092,786 3.4643 -0.85%
2006-09-12 0 41.20 41.10 41.25 40.50 42.00 940,200 38,535,410 40.986 3.488 3.479 3.492 3.428 3.555 11,106,962 3.4695 -0.96%
2006-09-11 0 41.60 41.55 41.65 40.50 42.00 1,066,600 44,295,760 41.530 3.521 3.517 3.526 3.428 3.555 12,600,176 3.5155 3.10%
2006-09-08 0 40.35 40.35 40.65 39.95 40.90 1,283,200 51,775,782 40.349 3.416 3.416 3.441 3.382 3.462 15,158,959 3.4155 0.75%
2006-09-07 0 40.05 40.05 40.10 38.85 40.40 1,070,996 42,513,474 39.695 3.390 3.390 3.394 3.289 3.420 12,652,108 3.3602 0.88%
2006-09-06 0 39.70 39.65 39.70 39.20 40.50 488,600 19,374,120 39.652 3.361 3.356 3.361 3.318 3.428 5,772,029 3.3566 -1.73%
2006-09-05 0 40.40 40.40 40.60 39.85 40.70 1,537,700 62,031,720 40.341 3.420 3.420 3.437 3.373 3.445 18,165,470 3.4148 1.38%
2006-09-04 0 39.85 39.80 39.90 39.50 40.10 1,302,800 51,674,730 39.664 3.373 3.369 3.378 3.344 3.394 15,390,502 3.3576 1.79%
2006-09-01 0 39.15 39.10 39.20 38.90 39.70 2,255,311 88,545,992 39.261 3.314 3.310 3.318 3.293 3.361 26,642,899 3.3234 0.13%
2006-08-31 0 39.10 38.95 39.00 38.60 39.80 4,941,544 192,820,077 39.020 3.310 3.297 3.301 3.267 3.369 58,376,453 3.3030 -2.25%
2006-08-30 0 40.00 40.10 40.70 38.90 41.30 2,706,200 108,353,599 40.039 3.386 3.394 3.445 3.293 3.496 31,969,432 3.3893 -3.38%
2006-08-29 0 41.40 41.25 41.30 41.00 41.75 792,800 32,842,180 41.426 3.504 3.492 3.496 3.471 3.534 9,365,666 3.5067 0.24%
2006-08-28 0 41.30 41.10 41.40 41.05 42.00 915,474 38,093,604 41.611 3.496 3.479 3.504 3.475 3.555 10,814,864 3.5223 -0.96%
2006-08-25 0 41.70 41.25 41.70 40.00 41.95 1,641,000 67,087,160 40.882 3.530 3.492 3.530 3.386 3.551 19,385,795 3.4606 4.25%
2006-08-24 0 40.00 40.00 40.05 39.70 40.10 2,066,800 82,720,928 40.024 3.386 3.386 3.390 3.361 3.394 24,415,942 3.3880 -0.99%
2006-08-23 0 40.40 40.15 40.40 39.65 41.00 1,790,000 71,710,571 40.062 3.420 3.399 3.420 3.356 3.471 21,145,992 3.3912 1.89%
2006-08-22 0 39.65 39.70 39.80 38.25 39.80 430,648 16,678,364 38.729 3.356 3.361 3.369 3.238 3.369 5,087,419 3.2784 3.66%
2006-08-21 0 38.25 38.00 38.25 37.75 38.90 1,576,000 60,214,650 38.207 3.238 3.217 3.238 3.196 3.293 18,617,924 3.2342 -3.53%
2006-08-18 0 39.65 39.55 39.65 39.40 40.05 570,400 22,790,810 39.956 3.356 3.348 3.356 3.335 3.390 6,738,365 3.3822 -1.00%
2006-08-17 0 40.05 40.00 40.05 39.70 41.75 944,100 38,113,330 40.370 3.390 3.386 3.390 3.361 3.534 11,153,034 3.4173 -1.84%
2006-08-16 0 40.80 40.70 40.80 40.00 41.30 1,489,300 60,681,464 40.745 3.454 3.445 3.454 3.386 3.496 17,593,702 3.4490 2.00%
2006-08-15 0 40.00 39.80 40.00 39.10 40.25 1,032,400 41,026,490 39.739 3.386 3.369 3.386 3.310 3.407 12,196,158 3.3639 1.01%
2006-08-14 0 39.60 39.55 39.60 39.35 39.65 451,600 17,873,055 39.577 3.352 3.348 3.352 3.331 3.356 5,334,933 3.3502 0.38%
2006-08-11 0 39.45 39.40 39.45 38.80 39.70 1,136,300 44,404,810 39.078 3.339 3.335 3.339 3.284 3.361 13,423,570 3.3080 0.25%
2006-08-10 0 39.35 39.00 39.40 38.70 39.50 936,000 36,656,410 39.163 3.331 3.301 3.335 3.276 3.344 11,057,346 3.3151 -0.88%
2006-08-09 0 39.70 39.70 39.75 38.00 41.00 890,400 34,729,390 39.004 3.361 3.361 3.365 3.217 3.471 10,518,654 3.3017 4.20%
2006-08-08 0 38.10 38.05 38.10 37.10 38.25 996,600 37,884,040 38.013 3.225 3.221 3.225 3.141 3.238 11,773,238 3.2178 2.97%
2006-08-07 0 37.00 37.00 37.30 36.80 37.70 753,600 27,889,550 37.008 3.132 3.132 3.157 3.115 3.191 8,902,581 3.1327 -1.60%
2006-08-04 0 37.60 37.45 37.50 37.50 38.25 1,184,800 45,011,420 37.991 3.183 3.170 3.174 3.174 3.238 13,996,520 3.2159 -1.05%
2006-08-03 0 38.00 37.90 38.00 36.90 38.00 1,810,000 67,633,062 37.366 3.217 3.208 3.217 3.124 3.217 21,382,260 3.1630 2.56%
2006-08-02 0 37.05 37.10 37.45 36.30 37.50 989,279 36,648,594 37.046 3.136 3.141 3.170 3.073 3.174 11,686,752 3.1359 1.51%
2006-08-01 0 36.50 36.50 36.70 36.50 37.20 700,200 25,787,772 36.829 3.090 3.090 3.107 3.090 3.149 8,271,745 3.1176 -1.88%
2006-07-31 0 37.20 37.20 37.30 36.80 37.50 956,000 35,581,230 37.219 3.149 3.149 3.157 3.115 3.174 11,293,614 3.1506 0.95%
2006-07-28 0 36.85 36.85 36.90 36.00 37.45 2,587,200 95,091,690 36.755 3.119 3.119 3.124 3.047 3.170 30,563,637 3.1113 -1.07%
2006-07-27 0 37.25 37.20 37.25 34.80 37.90 3,009,400 109,891,870 36.516 3.153 3.149 3.153 2.946 3.208 35,551,256 3.0911 8.44%
2006-07-26 0 34.35 34.30 34.35 34.05 34.55 1,346,600 46,258,408 34.352 2.908 2.903 2.908 2.882 2.925 15,907,929 2.9079 -0.15%
2006-07-25 0 34.40 34.30 34.40 33.50 34.85 1,026,800 35,181,690 34.263 2.912 2.903 2.912 2.836 2.950 12,130,003 2.9004 2.69%
2006-07-24 0 33.50 33.45 33.55 33.45 34.25 420,155 14,178,620 33.746 2.836 2.832 2.840 2.832 2.899 4,963,460 2.8566 -1.33%
2006-07-21 0 33.95 33.85 33.95 33.85 35.05 978,800 33,716,153 34.446 2.874 2.865 2.874 2.865 2.967 11,562,959 2.9159 -3.28%
2006-07-20 0 35.10 34.90 35.00 33.90 35.35 1,507,200 51,914,760 34.445 2.971 2.954 2.963 2.870 2.992 17,805,162 2.9157 5.56%
2006-07-19 0 33.25 33.20 33.25 33.20 34.00 698,800 23,481,330 33.602 2.815 2.810 2.815 2.810 2.878 8,255,206 2.8444 0.15%
2006-07-18 0 33.20 33.20 33.30 32.50 33.60 766,600 25,399,200 33.132 2.810 2.810 2.819 2.751 2.844 9,056,155 2.8046 2.15%
2006-07-17 0 32.50 32.50 32.55 32.00 33.20 946,600 30,785,335 32.522 2.751 2.751 2.755 2.709 2.810 11,182,568 2.7530 0.31%
2006-07-14 0 32.40 32.35 32.40 32.00 33.20 1,578,066 51,178,112 32.431 2.743 2.738 2.743 2.709 2.810 18,642,330 2.7453 -2.41%
2006-07-13 0 33.20 33.20 33.25 33.20 34.00 1,232,800 41,120,595 33.355 2.810 2.810 2.815 2.810 2.878 14,563,564 2.8235 0.45%
2006-07-12 0 33.05 33.05 33.10 32.40 33.40 1,969,176 64,882,080 32.949 2.798 2.798 2.802 2.743 2.827 23,262,670 2.7891 0.46%
2006-07-11 0 32.90 32.85 32.90 32.20 34.00 1,711,000 56,506,630 33.025 2.785 2.781 2.785 2.726 2.878 20,212,733 2.7956 0.77%
2006-07-10 0 32.65 32.60 32.65 32.55 33.70 586,864 19,321,778 32.924 2.764 2.760 2.764 2.755 2.853 6,932,861 2.7870 -3.26%
2006-07-07 0 33.75 33.70 33.75 33.50 34.40 1,463,200 49,420,030 33.775 2.857 2.853 2.857 2.836 2.912 17,285,372 2.8591 -0.88%
2006-07-06 0 34.05 34.00 34.05 33.10 34.10 1,027,800 34,969,888 34.024 2.882 2.878 2.882 2.802 2.887 12,141,816 2.8801 -0.87%
2006-07-05 0 34.35 34.00 34.30 33.75 34.85 879,200 30,230,770 34.384 2.908 2.878 2.903 2.857 2.950 10,386,344 2.9106 -1.72%
2006-07-04 0 34.95 34.85 35.00 34.65 35.50 1,637,586 57,512,494 35.120 2.959 2.950 2.963 2.933 3.005 19,345,464 2.9729 0.00%
2006-07-03 0 34.95 34.65 34.95 34.10 36.25 901,800 31,422,836 34.845 2.959 2.933 2.959 2.887 3.069 10,653,327 2.9496 -2.92%
2006-06-30 0 36.00 35.90 36.00 34.40 36.00 3,029,000 107,250,820 35.408 3.047 3.039 3.047 2.912 3.047 35,782,799 2.9973 7.95%
2006-06-29 0 33.35 33.30 33.35 32.80 33.80 1,374,200 45,667,242 33.232 2.823 2.819 2.823 2.777 2.861 16,233,979 2.8131 3.25%
2006-06-28 0 32.30 32.40 32.45 31.50 32.50 679,100 21,729,970 31.998 2.734 2.743 2.747 2.666 2.751 8,022,482 2.7086 -1.52%
2006-06-27 0 32.80 32.75 32.80 32.05 33.20 1,285,200 42,163,340 32.807 2.777 2.772 2.777 2.713 2.810 15,182,586 2.7771 2.18%
2006-06-26 0 32.10 31.95 32.25 30.00 32.40 2,804,500 86,371,260 30.797 2.717 2.705 2.730 2.539 2.743 33,130,690 2.6070 5.07%
2006-06-23 0 30.55 30.50 30.60 30.45 33.30 2,116,200 66,729,504 31.533 2.586 2.582 2.590 2.578 2.819 24,999,524 2.6692 -7.14%
2006-06-22 0 32.90 32.85 32.90 32.00 33.50 788,283 26,012,424 32.999 2.785 2.781 2.785 2.709 2.836 9,312,305 2.7933 3.79%
2006-06-21 0 31.70 31.65 31.70 31.50 31.80 1,347,400 42,694,584 31.687 2.683 2.679 2.683 2.666 2.692 15,917,380 2.6823 0.00%
2006-06-20 0 31.70 31.65 31.75 31.50 33.50 2,111,700 67,060,163 31.756 2.683 2.679 2.688 2.666 2.836 24,946,364 2.6882 -5.23%
2006-06-19 0 33.45 33.45 33.75 33.30 35.70 896,600 30,528,750 34.049 2.832 2.832 2.857 2.819 3.022 10,591,897 2.8823 -6.30%
2006-06-16 0 35.70 35.55 35.70 34.70 36.10 2,232,800 79,301,260 35.517 3.022 3.009 3.022 2.937 3.056 26,376,967 3.0065 6.57%
2006-06-15 0 33.50 33.40 33.50 32.85 33.60 1,548,595 51,731,255 33.405 2.836 2.827 2.836 2.781 2.844 18,294,177 2.8277 3.72%
2006-06-14 0 32.30 32.20 32.40 29.60 32.80 3,254,800 101,361,580 31.142 2.734 2.726 2.743 2.506 2.777 38,450,265 2.6362 1.89%
2006-06-13 0 31.70 31.65 31.75 31.30 35.90 2,574,762 84,770,461 32.924 2.683 2.679 2.688 2.650 3.039 30,416,702 2.7870 -13.03%
2006-06-12 0 36.45 36.05 36.45 35.25 37.05 1,252,860 44,987,004 35.907 3.085 3.052 3.085 2.984 3.136 14,800,541 3.0396 0.41%
2006-06-09 0 36.30 36.10 36.30 35.90 37.70 1,326,200 48,281,121 36.406 3.073 3.056 3.073 3.039 3.191 15,666,936 3.0817 -1.49%
2006-06-08 0 36.85 36.85 36.90 35.55 39.75 3,614,500 134,090,356 37.098 3.119 3.119 3.124 3.009 3.365 42,699,546 3.1403 -9.12%
2006-06-07 0 40.55 40.55 41.20 39.50 42.80 824,800 33,722,390 40.886 3.433 3.433 3.488 3.344 3.623 9,743,695 3.4609 -3.91%
2006-06-06 0 42.20 42.15 42.20 42.10 42.55 862,212 36,564,710 42.408 3.572 3.568 3.572 3.564 3.602 10,185,658 3.5898 -1.52%
2006-06-05 0 42.85 43.15 43.40 41.80 44.10 1,297,400 56,029,804 43.186 3.627 3.653 3.674 3.538 3.733 15,326,710 3.6557 2.76%
2006-06-02 0 41.70 41.55 41.75 41.10 43.40 1,667,300 70,190,350 42.098 3.530 3.517 3.534 3.479 3.674 19,696,487 3.5636 0.48%
2006-06-01 0 41.50 41.50 41.55 40.60 43.45 1,328,669 55,901,577 42.073 3.513 3.513 3.517 3.437 3.678 15,696,103 3.5615 -4.71%
2006-05-30 0 43.55 43.25 43.55 41.40 43.80 3,473,200 149,175,720 42.951 3.686 3.661 3.686 3.504 3.708 41,030,313 3.6357 5.32%
2006-05-29 0 41.35 41.30 41.35 40.80 41.95 1,485,600 60,855,740 40.964 3.500 3.496 3.500 3.454 3.551 17,549,992 3.4676 1.85%
2006-05-26 0 40.60 40.70 40.80 39.90 40.75 870,800 35,237,310 40.465 3.437 3.445 3.454 3.378 3.449 10,287,112 3.4254 1.75%
2006-05-25 0 39.90 39.70 39.90 39.50 40.65 992,500 39,727,125 40.027 3.378 3.361 3.378 3.344 3.441 11,724,803 3.3883 -0.37%
2006-05-24 0 40.05 40.00 40.20 39.00 41.80 2,274,400 90,618,998 39.843 3.390 3.386 3.403 3.301 3.538 26,868,405 3.3727 0.00%
2006-05-23 0 40.05 39.80 40.10 37.50 40.20 2,670,400 104,593,035 39.168 3.390 3.369 3.394 3.174 3.403 31,546,512 3.3155 0.38%
2006-05-22 0 39.90 39.90 40.00 39.50 43.90 3,115,700 126,823,080 40.705 3.378 3.378 3.386 3.344 3.716 36,807,021 3.4456 -8.28%
2006-05-19 0 43.50 43.40 43.55 43.10 44.60 2,235,200 98,610,835 44.117 3.682 3.674 3.686 3.648 3.775 26,405,319 3.7345 -2.25%
2006-05-18 0 44.50 44.30 44.50 43.10 45.60 2,131,734 94,213,295 44.196 3.767 3.750 3.767 3.648 3.860 25,183,034 3.7411 -6.32%
2006-05-17 0 47.50 47.30 47.50 44.45 48.10 1,286,095 59,808,978 46.504 4.021 4.004 4.021 3.763 4.072 15,193,159 3.9366 6.74%
2006-05-16 0 44.50 44.50 44.60 43.00 44.60 2,231,600 97,248,590 43.578 3.767 3.767 3.775 3.640 3.775 26,362,791 3.6889 3.97%
2006-05-15 0 42.80 42.90 42.95 42.50 44.30 4,119,600 177,154,040 43.003 3.623 3.631 3.636 3.598 3.750 48,666,497 3.6402 -3.39%
2006-05-12 0 44.30 44.25 44.30 43.50 46.70 3,262,709 145,162,750 44.491 3.750 3.746 3.750 3.682 3.953 38,543,697 3.7662 -5.54%
2006-05-11 0 46.90 46.85 47.00 46.60 49.05 1,829,400 87,233,260 47.684 3.970 3.966 3.979 3.945 4.152 21,611,440 4.0364 -0.21%
2006-05-10 0 47.00 47.00 47.05 44.95 49.40 1,284,800 61,019,224 47.493 3.979 3.979 3.983 3.805 4.182 15,177,861 4.0203 -3.89%
2006-05-09 0 48.90 48.90 49.00 48.35 50.20 2,948,600 145,505,654 49.347 4.139 4.139 4.148 4.093 4.249 34,833,001 4.1772 0.82%
2006-05-08 0 48.50 48.20 48.50 46.50 48.60 2,168,200 103,542,540 47.755 4.106 4.080 4.106 3.936 4.114 25,613,821 4.0424 3.63%
2006-05-04 0 46.80 46.80 46.90 44.15 47.25 1,822,400 83,832,250 46.001 3.962 3.962 3.970 3.737 4.000 21,528,746 3.8940 6.00%
2006-05-03 0 44.15 44.00 44.15 42.00 44.60 1,867,600 81,492,760 43.635 3.737 3.725 3.737 3.555 3.775 22,062,712 3.6937 4.62%
2006-05-02 0 42.20 41.70 42.25 40.30 42.25 2,440,000 101,873,910 41.752 3.572 3.530 3.576 3.411 3.576 28,824,704 3.5343 5.24%
2006-04-28 0 40.10 40.10 40.55 39.00 40.40 1,820,400 71,635,310 39.351 3.394 3.394 3.433 3.301 3.420 21,505,119 3.3311 -1.11%
2006-04-27 0 40.55 40.55 40.75 39.70 41.20 1,348,800 54,579,060 40.465 3.433 3.433 3.449 3.361 3.488 15,933,918 3.4253 3.97%
2006-04-26 0 39.00 39.00 39.55 37.95 41.75 2,151,600 84,624,210 39.331 3.301 3.301 3.348 3.212 3.534 25,417,719 3.3293 1.83%
2006-04-25 0 38.30 38.70 38.80 36.50 39.95 4,337,400 166,087,396 38.292 3.242 3.276 3.284 3.090 3.382 51,239,456 3.2414 -3.65%
2006-04-24 0 39.75 39.75 39.80 39.75 41.70 1,845,600 74,876,140 40.570 3.365 3.365 3.369 3.365 3.530 21,802,817 3.4342 -4.33%
2006-04-21 0 41.55 41.55 41.65 40.00 43.70 3,104,300 128,154,750 41.283 3.517 3.517 3.526 3.386 3.699 36,672,348 3.4946 -3.71%
2006-04-20 0 43.15 43.10 43.50 43.10 44.75 2,229,300 99,199,772 44.498 3.653 3.648 3.682 3.648 3.788 26,335,620 3.7668 -3.68%
2006-04-19 0 44.80 44.80 45.00 43.00 45.20 2,556,600 112,197,880 43.886 3.792 3.792 3.809 3.640 3.826 30,202,147 3.7149 4.92%
2006-04-18 0 42.70 42.60 42.70 42.10 43.20 1,260,600 53,796,071 42.675 3.615 3.606 3.615 3.564 3.657 14,891,976 3.6124 1.91%
2006-04-13 0 41.90 41.90 41.95 41.75 42.30 291,695 12,247,844 41.989 3.547 3.547 3.551 3.534 3.581 3,445,911 3.5543 0.24%
2006-04-12 0 41.80 41.80 42.00 41.50 42.25 1,351,200 56,653,840 41.929 3.538 3.538 3.555 3.513 3.576 15,962,271 3.5492 0.48%
2006-04-11 0 41.60 41.40 41.95 40.50 42.00 957,000 39,453,800 41.227 3.521 3.504 3.551 3.428 3.555 11,305,427 3.4898 1.56%
2006-04-10 0 41.60 41.60 41.75 41.10 42.05 988,800 41,040,713 41.506 3.467 3.467 3.480 3.426 3.505 11,863,321 3.4595 -0.48%
2006-04-07 0 41.80 41.80 42.00 41.80 43.40 1,509,484 64,560,272 42.770 3.484 3.484 3.501 3.484 3.617 18,110,328 3.5648 -1.88%
2006-04-06 0 42.60 42.60 43.40 42.60 43.90 1,265,400 54,890,530 43.378 3.551 3.551 3.617 3.551 3.659 15,181,883 3.6155 -0.47%
2006-04-04 0 42.80 42.50 42.55 41.30 43.50 1,395,900 59,424,045 42.570 3.567 3.542 3.547 3.442 3.626 16,747,582 3.5482 3.13%
2006-04-03 0 41.50 41.15 41.50 40.00 41.55 513,200 21,086,140 41.088 3.459 3.430 3.459 3.334 3.463 6,157,217 3.4246 0.97%
2006-03-31 0 41.10 41.15 41.40 38.50 41.45 1,455,150 58,369,385 40.112 3.426 3.430 3.451 3.209 3.455 17,458,446 3.3433 5.38%
2006-03-30 0 39.00 38.95 39.00 38.80 39.20 1,815,200 70,789,410 38.998 3.251 3.246 3.251 3.234 3.267 21,778,216 3.2505 0.00%
2006-03-29 0 39.00 38.90 39.00 38.30 39.15 4,860,800 188,763,555 38.834 3.251 3.242 3.251 3.192 3.263 58,318,395 3.2368 1.43%
2006-03-28 0 38.45 38.45 38.50 38.30 38.90 831,200 32,122,410 38.646 3.205 3.205 3.209 3.192 3.242 9,972,484 3.2211 0.00%
2006-03-27 0 38.45 38.45 38.50 38.40 39.00 1,327,900 51,643,860 38.891 3.205 3.205 3.209 3.201 3.251 15,931,739 3.2416 -1.41%
2006-03-24 0 39.00 38.90 39.00 38.15 39.05 1,629,600 62,609,947 38.420 3.251 3.242 3.251 3.180 3.255 19,551,444 3.2023 1.43%
2006-03-23 0 38.45 38.40 38.50 37.85 39.00 1,150,500 44,401,254 38.593 3.205 3.201 3.209 3.155 3.251 13,803,348 3.2167 -1.16%
2006-03-22 0 38.90 38.80 38.90 38.15 38.95 1,472,000 57,060,920 38.764 3.242 3.234 3.242 3.180 3.246 17,660,607 3.2310 2.10%
2006-03-21 0 38.10 38.10 38.15 37.40 38.25 1,704,800 64,540,412 37.858 3.176 3.176 3.180 3.117 3.188 20,453,670 3.1554 1.87%
2006-03-20 0 37.40 37.30 37.45 36.65 37.50 1,709,000 63,688,580 37.267 3.117 3.109 3.121 3.055 3.126 20,504,061 3.1061 1.77%
2006-03-17 0 36.75 36.75 36.85 35.95 37.60 1,606,800 59,259,700 36.881 3.063 3.063 3.071 2.996 3.134 19,277,896 3.0740 -1.34%
2006-03-16 0 37.25 37.20 37.25 36.45 37.85 4,279,800 159,385,780 37.241 3.105 3.101 3.105 3.038 3.155 51,347,735 3.1040 2.48%
2006-03-15 0 36.35 36.35 36.45 34.40 36.45 5,484,600 194,820,780 35.521 3.030 3.030 3.038 2.867 3.038 65,802,557 2.9607 5.67%
2006-03-14 0 34.40 34.30 34.45 33.70 34.45 1,983,800 67,418,120 33.984 2.867 2.859 2.871 2.809 2.871 23,801,027 2.8326 2.23%
2006-03-13 0 33.65 33.60 33.65 33.50 34.20 2,145,600 71,539,790 33.343 2.805 2.801 2.805 2.792 2.851 25,742,254 2.7791 0.15%
2006-03-10 0 33.60 33.55 33.60 33.05 33.65 966,600 32,235,430 33.349 2.801 2.796 2.801 2.755 2.805 11,596,972 2.7796 0.00%
2006-03-09 0 33.60 33.60 33.65 32.00 33.60 1,772,800 58,994,240 33.277 2.801 2.801 2.805 2.667 2.801 21,269,513 2.7737 5.33%
2006-03-08 0 31.90 31.85 32.00 31.80 33.85 1,496,600 48,489,811 32.400 2.659 2.655 2.667 2.651 2.821 17,955,750 2.7005 -5.76%
2006-03-07 0 33.85 33.70 34.05 33.70 34.10 4,127,679 139,169,579 33.716 2.821 2.809 2.838 2.809 2.842 49,522,633 2.8102 -0.15%
2006-03-06 0 33.90 33.90 34.00 33.50 34.20 1,836,600 62,185,370 33.859 2.826 2.826 2.834 2.792 2.851 22,034,966 2.8221 1.35%
2006-03-03 0 33.45 33.40 33.45 32.90 33.50 6,379,812 210,799,930 33.042 2.788 2.784 2.788 2.742 2.792 76,543,038 2.7540 0.00%
2006-03-02 0 33.45 33.35 33.45 32.50 33.55 1,829,400 60,569,130 33.109 2.788 2.780 2.788 2.709 2.796 21,948,583 2.7596 1.36%
2006-03-01 0 33.00 32.75 33.00 32.80 33.15 1,444,200 47,645,060 32.991 2.751 2.730 2.751 2.734 2.763 17,327,071 2.7497 0.46%
2006-02-28 0 32.85 32.75 32.85 32.70 33.35 138,800 4,560,160 32.854 2.738 2.730 2.738 2.726 2.780 1,665,280 2.7384 -1.65%
2006-02-27 0 33.40 33.30 33.40 32.65 34.05 2,209,400 73,433,340 33.237 2.784 2.776 2.784 2.721 2.838 26,507,707 2.7703 2.61%
2006-02-24 0 32.55 32.55 32.60 32.45 32.90 596,600 19,438,440 32.582 2.713 2.713 2.717 2.705 2.742 7,157,825 2.7157 0.00%
2006-02-23 0 32.55 32.45 32.55 32.45 32.75 581,200 18,947,030 32.600 2.713 2.705 2.713 2.705 2.730 6,973,060 2.7172 -0.15%
2006-02-22 0 32.60 32.70 32.75 32.60 33.20 1,734,200 56,817,130 32.763 2.717 2.726 2.730 2.717 2.767 20,806,402 2.7308 -0.46%
2006-02-21 0 32.75 32.75 32.85 32.65 32.85 811,400 26,594,940 32.777 2.730 2.730 2.738 2.721 2.738 9,734,930 2.7319 0.61%
2006-02-20 0 32.55 32.55 32.70 32.55 32.70 200,400 6,529,990 32.585 2.713 2.713 2.726 2.713 2.726 2,404,338 2.7159 0.15%
2006-02-17 0 32.50 32.50 32.60 32.50 32.70 212,600 6,923,540 32.566 2.709 2.709 2.717 2.709 2.726 2,550,710 2.7144 0.00%
2006-02-16 0 32.50 32.50 32.70 32.15 33.40 279,800 9,137,966 32.659 2.709 2.709 2.726 2.680 2.784 3,356,955 2.7221 -0.76%
2006-02-15 0 32.75 32.75 33.00 32.30 34.00 5,872,000 192,510,680 32.785 2.730 2.730 2.751 2.692 2.834 70,450,464 2.7326 3.97%
2006-02-14 0 31.50 31.50 31.70 31.50 33.40 1,058,200 33,846,290 31.985 2.626 2.626 2.642 2.626 2.784 12,695,961 2.6659 -5.83%
2006-02-13 0 33.45 33.40 33.45 33.30 34.00 917,000 30,723,240 33.504 2.788 2.784 2.788 2.776 2.834 11,001,886 2.7925 -2.05%
2006-02-10 0 34.15 34.20 34.30 34.00 34.40 133,200 4,547,340 34.139 2.846 2.851 2.859 2.834 2.867 1,598,093 2.8455 0.59%
2006-02-09 0 33.95 33.80 33.95 33.60 34.20 182,200 6,179,442 33.916 2.830 2.817 2.830 2.801 2.851 2,185,980 2.8269 -0.44%
2006-02-08 0 34.10 33.95 34.10 33.45 34.45 1,100,000 37,193,090 33.812 2.842 2.830 2.842 2.788 2.871 13,197,464 2.8182 -0.58%
2006-02-07 0 34.30 34.10 34.30 33.65 34.65 1,187,026 41,009,264 34.548 2.859 2.842 2.859 2.805 2.888 14,241,576 2.8795 -0.87%
2006-02-06 0 34.60 34.05 34.60 33.20 34.75 864,200 29,126,590 33.704 2.884 2.838 2.884 2.767 2.896 10,368,408 2.8092 1.76%
2006-02-03 0 34.00 34.00 34.10 34.00 34.75 382,800 13,112,890 34.255 2.834 2.834 2.842 2.834 2.896 4,592,718 2.8551 -2.16%
2006-02-02 0 34.75 34.65 34.75 34.15 34.75 1,549,400 53,554,339 34.565 2.896 2.888 2.896 2.846 2.896 18,589,228 2.8809 2.81%
2006-02-01 0 33.80 33.80 34.00 33.65 34.20 1,419,400 48,043,297 33.848 2.817 2.817 2.834 2.805 2.851 17,029,528 2.8212 0.75%
2006-01-27 0 33.55 33.45 33.55 33.25 33.70 1,013,400 33,932,510 33.484 2.796 2.788 2.796 2.771 2.809 12,158,464 2.7909 1.05%
2006-01-26 0 33.20 33.10 33.20 32.85 33.25 1,206,400 39,870,570 33.049 2.767 2.759 2.767 2.738 2.771 14,474,019 2.7546 0.91%
2006-01-25 0 32.90 32.90 32.95 32.85 33.25 640,675 21,172,970 33.048 2.742 2.742 2.746 2.738 2.771 7,686,623 2.7545 -0.15%
2006-01-24 0 32.95 32.95 33.00 32.00 33.05 1,171,200 38,297,920 32.700 2.746 2.746 2.751 2.667 2.755 14,051,700 2.7255 4.60%
2006-01-23 0 31.50 31.50 31.90 30.30 32.00 1,077,400 33,552,050 31.142 2.626 2.626 2.659 2.525 2.667 12,926,316 2.5956 -1.41%
2006-01-20 0 31.95 31.95 32.00 31.20 32.10 3,588,600 113,493,930 31.626 2.663 2.663 2.667 2.600 2.676 43,054,928 2.6360 1.91%
2006-01-19 0 31.35 31.30 31.35 30.20 31.50 1,442,800 44,686,446 30.972 2.613 2.609 2.613 2.517 2.626 17,310,274 2.5815 3.13%
2006-01-18 0 30.40 30.35 30.40 30.20 30.55 1,197,800 36,399,080 30.388 2.534 2.530 2.534 2.517 2.546 14,370,839 2.5328 -0.49%
2006-01-17 0 30.55 30.50 30.60 30.20 30.70 1,894,800 57,827,520 30.519 2.546 2.542 2.550 2.517 2.559 22,733,232 2.5437 1.50%
2006-01-16 0 30.10 30.05 30.10 29.75 30.20 1,557,000 46,712,700 30.002 2.509 2.505 2.509 2.480 2.517 18,680,411 2.5006 1.69%
2006-01-13 0 29.60 29.20 29.60 28.00 29.70 864,800 24,882,060 28.772 2.467 2.434 2.467 2.334 2.475 10,375,607 2.3981 2.78%
2006-01-12 0 28.80 28.75 28.80 28.45 30.00 336,000 9,726,100 28.947 2.400 2.396 2.400 2.371 2.500 4,031,225 2.4127 -2.70%
2006-01-11 0 29.60 29.60 29.80 29.55 30.10 1,565,516 46,856,030 29.930 2.467 2.467 2.484 2.463 2.509 18,782,583 2.4947 0.00%
2006-01-10 0 29.60 29.60 29.65 29.60 30.00 557,400 16,616,110 29.810 2.467 2.467 2.471 2.467 2.500 6,687,515 2.4846 -1.33%
2006-01-09 0 30.00 29.90 30.00 29.00 30.00 631,200 18,783,970 29.759 2.500 2.492 2.500 2.417 2.500 7,572,945 2.4804 0.84%
2006-01-06 0 29.75 29.50 29.75 28.50 30.05 903,400 26,667,940 29.520 2.480 2.459 2.480 2.375 2.505 10,838,718 2.4604 0.68%
2006-01-05 0 29.55 29.65 29.70 28.35 29.75 2,057,400 59,678,551 29.007 2.463 2.471 2.475 2.363 2.480 24,684,057 2.4177 4.42%
2006-01-04 0 28.30 28.30 28.50 27.70 28.50 1,360,200 38,311,460 28.166 2.359 2.359 2.375 2.309 2.375 16,319,265 2.3476 2.17%
2006-01-03 0 27.70 27.55 27.70 27.00 27.70 2,564,500 70,095,610 27.333 2.309 2.296 2.309 2.250 2.309 30,768,089 2.2782 2.59%
2005-12-30 0 27.00 26.70 27.00 26.70 27.40 371,000 10,040,060 27.062 2.250 2.225 2.250 2.225 2.284 4,451,145 2.2556 -1.46%
2005-12-29 0 27.40 27.35 27.45 27.15 27.50 842,000 23,001,140 27.317 2.284 2.280 2.288 2.263 2.292 10,102,059 2.2769 0.74%
2005-12-28 0 27.20 27.10 27.20 26.95 27.20 584,200 15,822,540 27.084 2.267 2.259 2.267 2.246 2.267 7,009,053 2.2574 0.74%
2005-12-23 0 27.00 26.90 27.00 26.90 27.20 639,800 17,282,400 27.012 2.250 2.242 2.250 2.242 2.267 7,676,125 2.2514 -0.55%
2005-12-22 0 27.15 27.10 27.15 26.80 27.15 843,800 22,809,540 27.032 2.263 2.259 2.263 2.234 2.263 10,123,655 2.2531 0.74%
2005-12-21 0 26.95 26.85 26.95 25.25 27.00 1,841,800 49,214,050 26.721 2.246 2.238 2.246 2.105 2.250 22,097,354 2.2271 6.31%
2005-12-20 0 25.35 25.35 25.80 24.70 27.00 1,497,800 37,905,174 25.307 2.113 2.113 2.150 2.059 2.250 17,970,147 2.1093 -5.94%
2005-12-19 0 26.95 26.80 26.95 24.75 26.95 1,588,600 41,700,830 26.250 2.246 2.234 2.246 2.063 2.246 19,059,538 2.1879 4.86%
2005-12-16 0 25.70 25.70 25.80 25.60 26.15 455,000 11,753,460 25.832 2.142 2.142 2.150 2.134 2.180 5,458,951 2.1531 -1.15%
2005-12-15 0 26.00 25.85 26.10 25.45 26.60 921,800 23,908,310 25.937 2.167 2.155 2.175 2.121 2.217 11,059,475 2.1618 -0.95%
2005-12-14 0 26.25 26.25 26.30 26.15 27.05 618,800 16,491,270 26.650 2.188 2.188 2.192 2.180 2.255 7,424,174 2.2213 -2.78%
2005-12-13 0 27.00 26.50 27.00 26.95 27.30 956,200 25,924,030 27.112 2.250 2.209 2.250 2.246 2.275 11,472,196 2.2597 -0.18%
2005-12-12 0 27.05 27.00 27.10 26.65 27.15 367,800 9,902,970 26.925 2.255 2.250 2.259 2.221 2.263 4,412,752 2.2442 0.19%
2005-12-09 0 27.00 26.70 27.10 26.65 27.20 1,347,934 36,278,418 26.914 2.250 2.225 2.259 2.221 2.267 16,172,101 2.2433 -0.74%
2005-12-08 0 27.20 27.10 27.25 26.80 27.20 982,800 26,546,690 27.011 2.267 2.259 2.271 2.234 2.267 11,791,335 2.2514 0.74%
2005-12-07 0 27.00 26.95 27.10 26.80 27.30 555,800 15,065,770 27.106 2.250 2.246 2.259 2.234 2.275 6,668,319 2.2593 0.00%
2005-12-06 0 27.00 26.65 27.00 26.55 27.50 1,009,200 27,280,110 27.031 2.250 2.221 2.250 2.213 2.292 12,108,074 2.2531 -1.10%
2005-12-05 0 27.30 27.20 27.30 26.50 27.75 3,221,200 87,699,094 27.226 2.275 2.267 2.275 2.209 2.313 38,646,975 2.2692 3.02%
2005-12-02 0 26.50 26.30 26.50 25.80 26.75 1,875,600 49,358,701 26.316 2.209 2.192 2.209 2.150 2.230 22,502,877 2.1934 3.11%
2005-12-01 0 25.70 25.60 25.80 24.50 25.80 1,149,200 29,255,450 25.457 2.142 2.134 2.150 2.042 2.150 13,787,751 2.1218 3.01%
2005-11-30 0 24.95 24.75 25.10 24.80 25.25 592,600 14,873,210 25.098 2.080 2.063 2.092 2.067 2.105 7,109,834 2.0919 0.20%
2005-11-29 0 24.90 24.85 24.90 24.70 25.30 799,600 19,968,580 24.973 2.075 2.071 2.075 2.059 2.109 9,593,357 2.0815 -1.39%
2005-11-28 0 25.25 25.20 25.25 25.15 25.30 660,700 16,663,970 25.222 2.105 2.100 2.105 2.096 2.109 7,926,877 2.1022 0.80%
2005-11-25 0 25.05 25.00 25.05 23.20 25.10 2,955,600 72,412,210 24.500 2.088 2.084 2.088 1.934 2.092 35,460,387 2.0421 7.97%
2005-11-24 0 23.20 23.05 23.20 23.00 23.40 1,131,800 26,296,410 23.234 1.934 1.921 1.934 1.917 1.950 13,578,991 1.9366 1.09%
2005-11-23 0 22.95 22.85 22.95 22.75 23.00 932,600 21,302,858 22.842 1.913 1.905 1.913 1.896 1.917 11,189,050 1.9039 1.32%
2005-11-22 0 22.65 22.60 22.70 22.60 22.70 897,200 20,349,450 22.681 1.888 1.884 1.892 1.884 1.892 10,764,332 1.8905 -0.22%
2005-11-21 0 22.70 22.55 22.70 22.60 22.90 998,400 22,637,978 22.674 1.892 1.880 1.892 1.884 1.909 11,978,499 1.8899 0.44%
2005-11-18 0 22.60 22.50 22.60 22.40 22.75 562,800 12,622,006 22.427 1.884 1.875 1.884 1.867 1.896 6,752,303 1.8693 1.35%
2005-11-17 0 22.30 22.25 22.35 21.75 22.45 334,800 7,410,640 22.135 1.859 1.855 1.863 1.813 1.871 4,016,828 1.8449 -0.67%
2005-11-16 0 22.45 22.10 22.45 21.80 22.50 112,800 2,497,260 22.139 1.871 1.842 1.871 1.817 1.875 1,353,340 1.8453 2.05%
2005-11-15 0 22.00 21.60 22.00 21.80 23.00 413,400 9,427,840 22.806 1.834 1.800 1.834 1.817 1.917 4,959,847 1.9008 -4.35%
2005-11-14 0 23.00 22.95 23.00 22.80 23.10 2,636,200 60,379,390 22.904 1.917 1.913 1.917 1.900 1.925 31,628,323 1.9090 1.32%
2005-11-11 0 22.70 22.65 22.70 22.65 22.70 395,400 8,975,270 22.699 1.892 1.888 1.892 1.888 1.892 4,743,889 1.8920 0.22%
2005-11-10 0 22.65 22.65 22.70 22.55 22.70 378,400 8,581,680 22.679 1.888 1.888 1.892 1.880 1.892 4,539,928 1.8903 0.67%
2005-11-09 0 22.50 22.50 22.70 22.50 22.90 466,400 10,613,590 22.756 1.875 1.875 1.892 1.875 1.909 5,595,725 1.8967 -1.32%
2005-11-08 0 22.80 22.75 22.80 22.75 22.85 255,400 5,817,870 22.779 1.900 1.896 1.900 1.896 1.905 3,064,211 1.8987 0.00%
2005-11-07 0 22.80 22.70 22.85 22.65 22.95 390,400 8,914,070 22.833 1.900 1.892 1.905 1.888 1.913 4,683,900 1.9031 0.44%
2005-11-04 0 22.70 22.55 22.70 22.50 22.75 286,000 6,483,430 22.669 1.892 1.880 1.892 1.875 1.896 3,431,341 1.8895 0.00%
2005-11-03 0 22.70 22.55 22.70 22.45 22.95 732,400 16,687,650 22.785 1.892 1.880 1.892 1.871 1.913 8,787,112 1.8991 1.11%
2005-11-02 0 22.45 22.40 22.50 21.75 22.75 1,344,422 29,976,170 22.297 1.871 1.867 1.875 1.813 1.896 16,129,965 1.8584 3.22%
2005-11-01 0 21.75 21.75 21.80 21.50 22.20 556,800 12,129,430 21.784 1.813 1.813 1.817 1.792 1.850 6,680,317 1.8157 1.64%
2005-10-31 0 21.40 21.35 21.40 21.00 22.15 1,451,200 31,089,720 21.423 1.784 1.780 1.784 1.750 1.846 17,411,055 1.7856 -3.17%
2005-10-28 0 22.10 22.05 22.10 21.90 22.25 904,400 20,080,196 22.203 1.842 1.838 1.842 1.825 1.855 10,850,715 1.8506 -0.45%
2005-10-27 0 22.20 22.20 22.30 22.10 22.65 443,200 9,933,730 22.414 1.850 1.850 1.859 1.842 1.888 5,317,378 1.8682 -1.11%
2005-10-26 0 22.45 22.40 22.45 21.95 23.30 1,351,600 30,259,440 22.388 1.871 1.867 1.871 1.830 1.942 16,216,084 1.8660 -3.02%
2005-10-25 0 23.15 23.00 23.15 22.60 23.50 1,417,400 32,831,340 23.163 1.930 1.917 1.930 1.884 1.959 17,005,533 1.9306 1.76%
2005-10-24 0 22.75 22.65 22.75 21.80 23.00 779,600 17,591,650 22.565 1.896 1.888 1.896 1.817 1.917 9,353,403 1.8808 -0.44%
2005-10-21 0 22.85 22.85 22.95 22.50 23.30 1,547,000 35,388,715 22.876 1.905 1.905 1.913 1.875 1.942 18,560,434 1.9067 1.78%
2005-10-20 0 22.45 22.40 22.50 22.25 22.70 880,200 19,828,036 22.527 1.871 1.867 1.875 1.855 1.892 10,560,371 1.8776 0.90%
2005-10-19 0 22.25 22.20 22.30 22.20 22.65 343,400 7,678,550 22.360 1.855 1.850 1.859 1.850 1.888 4,120,008 1.8637 -1.11%
2005-10-18 0 22.50 22.50 22.65 22.00 23.00 808,800 18,301,760 22.628 1.875 1.875 1.888 1.834 1.917 9,703,736 1.8861 2.27%
2005-10-17 0 22.00 22.00 22.10 21.80 22.40 441,600 9,741,730 22.060 1.834 1.834 1.842 1.817 1.867 5,298,182 1.8387 -0.45%
2005-10-14 0 22.10 22.10 22.30 21.20 22.35 783,200 16,997,730 21.703 1.842 1.842 1.859 1.767 1.863 9,396,595 1.8089 1.38%
2005-10-13 0 21.80 21.80 21.85 20.80 22.60 1,011,200 21,759,790 21.519 1.817 1.817 1.821 1.734 1.884 12,132,069 1.7936 -2.90%
2005-10-12 0 22.45 22.35 22.45 22.00 23.85 1,442,200 32,894,780 22.809 1.871 1.863 1.871 1.834 1.988 17,303,076 1.9011 -4.87%
2005-10-10 0 23.60 23.55 23.60 22.70 23.95 1,704,800 40,282,210 23.629 1.967 1.963 1.967 1.892 1.996 20,453,670 1.9694 3.96%
2005-10-07 0 22.70 22.60 22.70 22.45 22.70 167,800 3,782,590 22.542 1.892 1.884 1.892 1.871 1.892 2,013,213 1.8789 0.89%
2005-10-06 0 22.50 22.50 22.65 22.10 22.80 967,824 21,835,257 22.561 1.875 1.875 1.888 1.842 1.900 11,611,657 1.8805 -2.60%
2005-10-05 0 23.10 23.05 23.20 22.60 23.15 2,296,800 52,858,380 23.014 1.925 1.921 1.934 1.884 1.930 27,556,306 1.9182 0.43%
2005-10-04 0 23.00 22.95 23.00 21.90 23.35 2,944,800 67,685,770 22.985 1.917 1.913 1.917 1.825 1.946 35,330,812 1.9158 2.68%
2005-10-03 0 22.40 22.35 22.45 22.20 22.55 610,800 13,641,530 22.334 1.867 1.863 1.871 1.850 1.880 7,328,192 1.8615 -0.67%
2005-09-30 0 22.55 22.40 22.55 21.55 22.80 1,454,000 32,288,910 22.207 1.880 1.867 1.880 1.796 1.900 17,444,648 1.8509 -1.96%
2005-09-29 0 23.00 22.80 22.85 21.40 23.90 2,542,800 57,582,110 22.645 1.917 1.900 1.905 1.784 1.992 30,507,739 1.8875 -2.75%
2005-09-28 0 23.65 23.60 23.65 23.15 23.85 2,128,200 50,144,780 23.562 1.971 1.967 1.971 1.930 1.988 25,533,494 1.9639 2.16%
2005-09-27 0 23.15 23.15 23.25 21.90 23.25 3,098,848 70,481,806 22.745 1.930 1.930 1.938 1.825 1.938 37,179,033 1.8957 5.71%
2005-09-26 0 21.90 21.90 22.00 21.90 22.30 1,308,000 28,849,678 22.056 1.825 1.825 1.834 1.825 1.859 15,692,985 1.8384 -0.23%
2005-09-23 0 21.95 21.90 22.00 21.90 22.35 1,992,400 44,006,133 22.087 1.830 1.825 1.834 1.825 1.863 23,904,207 1.8409 -0.68%
2005-09-22 0 22.10 22.10 22.15 20.00 22.15 3,161,000 68,455,950 21.656 1.842 1.842 1.846 1.667 1.846 37,924,714 1.8050 8.60%
2005-09-21 0 20.35 20.30 20.35 19.70 20.50 3,739,400 74,877,770 20.024 1.696 1.692 1.696 1.642 1.709 44,864,180 1.6690 -1.45%
2005-09-20 0 20.65 20.65 20.70 18.60 20.65 8,551,800 167,666,040 19.606 1.721 1.721 1.725 1.550 1.721 102,601,887 1.6341 11.02%
2005-09-16 0 18.60 18.55 18.60 17.70 18.60 1,745,200 32,029,030 18.353 1.550 1.546 1.550 1.475 1.550 20,938,377 1.5297 3.62%
2005-09-15 0 17.95 17.90 17.95 17.85 18.70 1,734,000 31,576,465 18.210 1.496 1.492 1.496 1.488 1.559 20,804,003 1.5178 -2.18%
2005-09-14 0 18.35 18.25 18.30 17.20 18.40 2,023,800 36,633,920 18.102 1.529 1.521 1.525 1.434 1.534 24,280,935 1.5088 6.69%
2005-09-13 0 17.20 17.20 17.40 17.20 17.80 891,800 15,686,180 17.589 1.434 1.434 1.450 1.434 1.484 10,699,544 1.4661 -3.10%
2005-09-12 0 17.75 17.70 17.80 17.00 18.00 2,108,600 37,276,980 17.679 1.479 1.475 1.484 1.417 1.500 25,298,339 1.4735 3.50%
2005-09-09 0 17.15 17.10 17.15 16.20 17.40 5,656,000 94,619,194 16.729 1.429 1.425 1.429 1.350 1.450 67,858,962 1.3944 7.86%
2005-09-08 0 15.90 15.95 16.00 14.95 16.05 3,250,591 50,221,750 15.450 1.325 1.329 1.334 1.246 1.338 38,999,599 1.2878 6.35%
2005-09-07 0 14.95 14.95 15.00 14.95 15.00 878,800 13,181,030 14.999 1.246 1.246 1.250 1.246 1.250 10,543,574 1.2501 0.00%
2005-09-06 0 14.95 14.95 15.00 14.90 15.00 1,132,000 16,921,565 14.948 1.246 1.246 1.250 1.242 1.250 13,581,391 1.2459 -0.33%
2005-09-05 0 15.00 14.90 15.00 14.85 15.05 1,043,200 15,588,340 14.943 1.250 1.242 1.250 1.238 1.254 12,515,995 1.2455 1.35%
2005-09-02 0 14.80 14.80 14.85 14.70 15.20 1,304,200 19,414,240 14.886 1.234 1.234 1.238 1.225 1.267 15,647,394 1.2407 -0.34%
2005-09-01 0 14.85 14.80 14.85 14.75 15.20 2,662,000 39,956,370 15.010 1.238 1.234 1.238 1.229 1.267 31,937,864 1.2511 -0.34%
2005-08-31 0 14.90 14.85 14.90 14.50 14.95 1,813,000 26,788,500 14.776 1.242 1.238 1.242 1.209 1.246 21,751,821 1.2316 2.76%
2005-08-30 0 14.50 14.50 14.60 14.30 14.95 3,691,600 54,171,570 14.674 1.209 1.209 1.217 1.192 1.246 44,290,690 1.2231 -0.34%
2005-08-29 0 14.55 14.55 14.65 14.40 14.90 2,721,200 39,811,290 14.630 1.213 1.213 1.221 1.200 1.242 32,648,127 1.2194 -3.00%
2005-08-26 0 15.00 14.85 15.00 14.20 15.20 2,742,101 40,246,713 14.677 1.250 1.238 1.250 1.184 1.267 32,898,891 1.2233 7.91%
2005-08-25 0 13.90 13.70 13.90 13.40 14.30 3,004,200 41,811,040 13.918 1.159 1.142 1.159 1.117 1.192 36,043,475 1.1600 3.73%
2005-08-24 0 13.40 13.40 13.50 12.75 13.55 1,305,200 17,419,870 13.347 1.117 1.117 1.125 1.063 1.129 15,659,391 1.1124 5.10%
2005-08-23 0 12.75 12.70 12.75 12.65 12.75 294,000 3,734,700 12.703 1.063 1.059 1.063 1.054 1.063 3,527,322 1.0588 0.00%
2005-08-22 0 12.75 12.70 12.80 12.65 12.75 1,015,800 12,943,620 12.742 1.063 1.059 1.067 1.054 1.063 12,187,258 1.0621 0.00%
2005-08-19 0 12.75 12.70 12.75 12.70 12.80 428,000 5,456,550 12.749 1.063 1.059 1.063 1.059 1.067 5,135,013 1.0626 -0.78%
2005-08-18 0 12.85 12.85 13.00 12.75 13.00 1,950,600 25,263,980 12.952 1.071 1.071 1.084 1.063 1.084 23,402,704 1.0795 -1.15%
2005-08-17 0 13.00 12.95 13.00 12.90 13.10 250,000 3,253,900 13.016 1.084 1.079 1.084 1.075 1.092 2,999,424 1.0848 -0.76%
2005-08-16 0 13.10 13.05 13.10 13.05 13.20 655,800 8,623,300 13.149 1.092 1.088 1.092 1.088 1.100 7,868,088 1.0960 -0.38%
2005-08-15 0 13.15 13.10 13.15 13.00 13.20 1,968,600 25,654,540 13.032 1.096 1.092 1.096 1.084 1.100 23,618,662 1.0862 1.15%
2005-08-12 0 13.00 12.95 13.00 12.90 13.15 1,859,800 24,139,292 12.980 1.084 1.079 1.084 1.075 1.096 22,313,313 1.0818 2.77%
2005-08-11 0 12.65 12.60 12.65 12.50 12.85 874,000 11,069,670 12.666 1.054 1.050 1.054 1.042 1.071 10,485,985 1.0557 2.43%
2005-08-10 0 12.35 12.35 12.40 12.30 12.80 1,262,600 15,752,830 12.477 1.029 1.029 1.034 1.025 1.067 15,148,290 1.0399 -3.14%
2005-08-09 0 12.75 12.75 12.80 12.75 12.95 235,000 3,017,780 12.842 1.063 1.063 1.067 1.063 1.079 2,819,458 1.0703 -0.39%
2005-08-08 0 12.80 12.75 12.80 12.65 12.90 2,597,000 33,025,182 12.717 1.067 1.063 1.067 1.054 1.075 31,158,014 1.0599 0.79%
2005-08-05 0 12.70 12.60 12.70 12.40 13.60 2,314,400 29,315,790 12.667 1.059 1.050 1.059 1.034 1.134 27,767,465 1.0558 -2.31%
2005-08-04 0 13.00 12.80 13.30 11.80 13.00 866,600 10,634,440 12.271 1.084 1.067 1.109 0.984 1.084 10,397,202 1.0228 10.64%
2005-08-03 0 11.75 11.70 11.75 11.70 12.00 2,334,600 27,619,590 11.831 0.979 0.975 0.979 0.975 1.000 28,009,818 0.9861 0.43%
2005-08-02 0 11.70 11.70 11.75 11.60 11.75 900,198 10,516,477 11.682 0.975 0.975 0.979 0.967 0.979 10,800,301 0.9737 0.86%
2005-08-01 0 11.60 11.60 11.65 11.55 11.70 1,257,000 14,629,490 11.638 0.967 0.967 0.971 0.963 0.975 15,081,102 0.9701 1.31%
2005-07-29 0 11.45 11.40 11.45 11.40 11.50 524,000 6,001,320 11.453 0.954 0.950 0.954 0.950 0.959 6,286,792 0.9546 1.33%
2005-07-28 0 11.30 11.25 11.35 11.30 11.50 25,200 288,740 11.458 0.942 0.938 0.946 0.942 0.959 302,342 0.9550 -1.74%
2005-07-27 0 11.50 11.25 11.50 11.40 11.55 89,800 1,028,460 11.453 0.959 0.938 0.959 0.950 0.963 1,077,393 0.9546 3.14%
2005-07-26 0 11.15 11.05 11.15 11.10 11.50 1,668,200 18,702,640 11.211 0.929 0.921 0.929 0.925 0.959 20,014,555 0.9345 -3.04%
2005-07-25 0 11.50 11.45 11.50 11.50 11.75 2,086,600 24,165,300 11.581 0.959 0.954 0.959 0.959 0.979 25,034,390 0.9653 -0.43%
2005-07-22 0 11.55 11.45 11.55 11.20 11.55 3,989,400 45,473,050 11.398 0.963 0.954 0.963 0.934 0.963 47,863,604 0.9501 3.13%
2005-07-21 0 11.20 11.05 11.20 11.05 11.25 51,000 571,250 11.201 0.934 0.921 0.934 0.921 0.938 611,882 0.9336 1.82%
2005-07-20 0 11.00 11.00 11.10 10.95 11.10 750,400 8,264,250 11.013 0.917 0.917 0.925 0.913 0.925 9,003,070 0.9179 -0.90%
2005-07-19 0 11.10 10.95 11.10 10.80 11.30 251,200 2,751,830 10.955 0.925 0.913 0.925 0.900 0.942 3,013,821 0.9131 -1.33%
2005-07-18 0 11.25 11.20 11.25 11.20 11.50 1,524,200 17,162,230 11.260 0.938 0.934 0.938 0.934 0.959 18,286,887 0.9385 -0.44%
2005-07-15 0 11.30 11.20 11.30 11.20 11.30 2,507,200 27,770,730 11.076 0.942 0.934 0.942 0.934 0.942 30,080,621 0.9232 1.35%
2005-07-14 0 11.15 11.15 11.20 10.80 11.45 6,172,000 68,630,810 11.120 0.929 0.929 0.934 0.900 0.954 74,049,773 0.9268

Copyright & disclaimer, Privacy policy

Back to top