Country Garden Holdings Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02007  2007-04-20    
Stock code:
Weekly on

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 0.570 0.560 0.570 36,675,378 0.570 0.560 0.570 0.560 0.580 64,957,094 0.5646 0.00%
2025-10-31 0 4 0.570 0.560 0.570 235,297,713 0.570 0.560 0.570 0.560 0.600 404,234,341 0.5821 0.00%
2025-10-24 0 5 0.570 0.570 0.580 303,273,356 0.570 0.570 0.580 0.540 0.580 535,313,906 0.5665 3.64%
2025-10-17 0 5 0.550 0.550 0.560 380,746,161 0.550 0.550 0.560 0.550 0.610 659,183,095 0.5776 -8.33%
2025-10-10 0 4 0.600 0.600 0.610 412,240,451 0.600 0.600 0.610 0.600 0.650 658,874,828 0.6257 -3.23%
2025-10-03 0 4 0.620 0.610 0.620 271,960,575 0.620 0.610 0.620 0.570 0.620 455,090,315 0.5976 8.77%
2025-09-26 0 5 0.570 0.570 0.580 723,086,570 0.570 0.570 0.580 0.560 0.640 1,216,853,992 0.5942 -8.06%
2025-09-19 0 5 0.620 0.620 0.630 2,075,173,084 0.620 0.620 0.630 0.610 0.720 3,225,269,718 0.6434 -6.06%
2025-09-12 0 5 0.660 0.650 0.660 3,515,557,390 0.660 0.650 0.660 0.500 0.700 5,672,806,542 0.6197 37.50%
2025-09-05 0 5 0.480 0.480 0.485 190,616,852 0.480 0.480 0.485 0.430 0.490 415,233,989 0.4591 10.34%
2025-08-29 0 5 0.435 0.435 0.440 302,100,100 0.435 0.435 0.440 0.435 0.490 649,215,459 0.4653 -9.37%
2025-08-22 0 5 0.480 0.475 0.480 167,327,819 0.480 0.475 0.480 0.460 0.500 350,642,047 0.4772 2.13%
2025-08-15 0 5 0.470 0.470 0.475 149,788,266 0.470 0.470 0.475 0.430 0.485 326,228,324 0.4592 1.08%
2025-08-08 0 5 0.465 0.465 0.470 115,362,437 0.465 0.465 0.470 0.455 0.485 245,701,168 0.4695 0.00%
2025-08-01 0 5 0.465 0.465 0.470 415,425,210 0.465 0.465 0.470 0.465 0.550 811,026,255 0.5122 -8.82%
2025-07-25 0 5 0.510 0.500 0.510 396,910,538 0.510 0.500 0.510 0.445 0.520 818,843,627 0.4847 14.61%
2025-07-18 0 5 0.445 0.445 0.450 253,071,575 0.445 0.445 0.450 0.410 0.465 582,127,604 0.4347 8.54%
2025-07-11 0 5 0.410 0.405 0.410 265,812,107 0.410 0.405 0.410 0.380 0.420 659,209,765 0.4032 7.89%
2025-07-04 0 4 0.380 0.380 0.385 45,632,884 0.380 0.380 0.385 0.375 0.390 119,552,570 0.3817 -1.30%
2025-06-27 0 5 0.385 0.380 0.385 57,847,688 0.385 0.380 0.385 0.380 0.395 150,909,749 0.3833 0.00%
2025-06-20 0 5 0.385 0.380 0.385 59,076,452 0.385 0.380 0.385 0.380 0.400 152,407,032 0.3876 1.32%
2025-06-13 0 5 0.380 0.380 0.385 64,164,237 0.380 0.380 0.385 0.380 0.400 166,060,325 0.3864 -2.56%
2025-06-06 0 5 0.390 0.385 0.390 55,708,761 0.390 0.385 0.390 0.380 0.400 143,954,041 0.3870 1.30%
2025-05-30 0 5 0.385 0.385 0.390 39,105,266 0.385 0.385 0.390 0.380 0.395 100,969,544 0.3873 -1.28%
2025-05-23 0 5 0.390 0.390 0.395 65,997,312 0.390 0.390 0.395 0.390 0.410 166,663,437 0.3960 -2.50%
2025-05-16 0 5 0.400 0.400 0.405 84,862,409 0.400 0.400 0.405 0.395 0.440 203,200,356 0.4176 -3.61%
2025-05-09 0 4 0.415 0.410 0.415 65,437,662 0.415 0.410 0.415 0.405 0.450 154,635,770 0.4232 -2.35%
2025-05-02 0 4 0.425 0.425 0.430 48,542,756 0.425 0.425 0.430 0.410 0.445 114,178,259 0.4251 -3.41%
2025-04-25 0 4 0.440 0.440 0.445 84,733,088 0.440 0.440 0.445 0.420 0.465 192,018,364 0.4413 1.15%
2025-04-17 0 4 0.435 0.430 0.435 70,990,197 0.435 0.430 0.435 0.405 0.455 165,281,709 0.4295 -1.14%
2025-04-11 0 5 0.440 0.440 0.445 196,376,196 0.440 0.440 0.445 0.370 0.465 476,136,374 0.4124 -1.12%
2025-04-03 0 4 0.445 0.440 0.445 98,453,880 0.445 0.440 0.445 0.435 0.490 213,833,577 0.4604 -7.29%
2025-03-28 0 5 0.480 0.475 0.480 136,423,536 0.480 0.475 0.480 0.460 0.495 287,696,408 0.4742 2.13%
2025-03-21 0 5 0.470 0.470 0.475 294,751,663 0.470 0.470 0.475 0.470 0.570 565,837,058 0.5209 -9.62%
2025-03-14 0 5 0.520 0.510 0.520 259,825,732 0.520 0.510 0.520 0.450 0.530 516,203,579 0.5033 8.33%
2025-03-07 0 5 0.480 0.480 0.485 399,525,577 0.480 0.480 0.485 0.465 0.550 786,944,554 0.5077 -4.00%
2025-02-28 0 5 0.500 0.500 0.510 514,989,446 0.500 0.500 0.510 0.385 0.540 1,130,404,731 0.4556 28.21%
2025-02-21 0 5 0.390 0.385 0.390 185,644,357 0.390 0.385 0.390 0.380 0.415 469,160,170 0.3957 -3.70%
2025-02-14 0 5 0.405 0.400 0.405 311,831,749 0.405 0.400 0.405 0.380 0.435 761,593,717 0.4094 -1.22%
2025-02-07 0 5 0.410 0.410 0.415 193,842,685 0.410 0.410 0.415 0.405 0.440 466,415,083 0.4156 -5.75%
2025-01-28 0 2 0.435 0.435 0.440 81,653,686 0.435 0.435 0.440 0.415 0.460 184,672,817 0.4422 3.57%
2025-01-24 1 5 0.420 0.420 0.425 1,599,641,797 0.420 0.420 0.425 0.410 0.630 3,022,095,044 0.5293 -13.40%
2025-01-17 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2025-01-10 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2025-01-03 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-12-27 3 3 - - - 0 0.485 - - - - 0 - 0.00%
2024-12-20 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-12-13 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-12-06 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-29 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-22 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-15 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-08 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-11-01 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-10-25 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-10-18 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-10-10 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-10-04 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-09-27 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-09-20 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-09-13 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-09-05 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-30 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-23 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-16 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-09 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-08-02 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-07-26 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-07-19 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-07-12 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-07-05 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-06-28 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-06-21 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-06-14 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-06-07 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-31 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-24 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-17 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-10 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-05-03 4 4 - - - 0 0.485 - - - - 0 - 0.00%
2024-04-26 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-04-19 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-04-12 5 5 - - - 0 0.485 - - - - 0 - 0.00%
2024-04-05 3 3 - - - 0 0.485 - - - - 0 - 0.00%
2024-03-28 0 4 0.485 0.485 0.490 298,339,734 0.485 0.485 0.490 0.470 0.530 602,107,879 0.4955 -4.90%
2024-03-22 0 5 0.510 0.510 0.520 351,622,372 0.510 0.510 0.520 0.510 0.580 651,315,957 0.5399 -12.07%
2024-03-15 0 5 0.580 0.570 0.580 524,573,534 0.580 0.570 0.580 0.560 0.620 895,679,898 0.5857 3.57%
2024-03-08 0 5 0.560 0.550 0.560 601,341,051 0.560 0.550 0.560 0.540 0.640 1,049,754,484 0.5728 -11.11%
2024-03-01 0 5 0.630 0.620 0.630 880,884,017 0.630 0.620 0.630 0.620 0.750 1,341,370,978 0.6567 -13.70%
2024-02-23 0 5 0.730 0.720 0.730 589,850,956 0.730 0.720 0.730 0.680 0.750 827,681,223 0.7127 1.39%
2024-02-16 0 3 0.720 0.710 0.720 194,464,892 0.720 0.710 0.720 0.640 0.730 283,053,594 0.6870 9.09%
2024-02-09 0 5 0.660 0.660 0.670 530,602,073 0.660 0.660 0.670 0.610 0.700 804,773,228 0.6593 6.45%
2024-02-02 0 5 0.620 0.620 0.630 655,420,262 0.620 0.620 0.630 0.610 0.760 989,894,976 0.6621 -11.43%
2024-01-26 0 5 0.700 0.700 0.710 765,669,345 0.700 0.700 0.710 0.610 0.740 1,130,586,423 0.6772 6.06%
2024-01-19 0 5 0.660 0.650 0.660 592,059,539 0.660 0.650 0.660 0.630 0.740 879,611,875 0.6731 -9.59%
2024-01-12 0 5 0.730 0.730 0.740 288,200,378 0.730 0.730 0.740 0.720 0.760 390,822,299 0.7374 -1.35%
2024-01-05 0 4 0.740 0.740 0.750 354,913,314 0.740 0.740 0.750 0.730 0.810 463,928,736 0.7650 -5.13%
2023-12-29 0 3 0.780 0.770 0.780 335,254,514 0.780 0.770 0.780 0.710 0.790 445,851,444 0.7519 5.41%
2023-12-22 0 5 0.740 0.740 0.750 693,134,341 0.740 0.740 0.750 0.720 0.820 909,518,065 0.7621 -9.76%
2023-12-15 0 5 0.820 0.810 0.820 1,276,865,311 0.820 0.810 0.820 0.720 0.840 1,624,259,330 0.7861 9.33%
2023-12-08 0 5 0.750 0.750 0.760 786,581,845 0.750 0.750 0.760 0.740 0.890 972,416,835 0.8089 -14.77%
2023-12-01 0 5 0.880 0.880 0.890 1,494,097,727 0.880 0.880 0.890 0.850 0.990 1,647,767,216 0.9067 -9.28%
2023-11-24 0 5 0.970 0.970 0.980 3,240,364,718 0.970 0.970 0.980 0.770 1.050 3,489,698,099 0.9286 25.97%
2023-11-17 0 5 0.770 0.760 0.770 744,429,435 0.770 0.760 0.770 0.730 0.800 969,298,147 0.7680 1.32%
2023-11-10 0 5 0.760 0.750 0.760 1,983,807,432 0.760 0.750 0.760 0.730 0.870 2,520,752,747 0.7870 7.04%
2023-11-03 0 5 0.710 0.710 0.720 530,331,125 0.710 0.710 0.720 0.680 0.730 752,765,034 0.7045 1.43%
2023-10-27 0 4 0.700 0.690 0.700 778,755,349 0.700 0.690 0.700 0.650 0.750 1,112,193,727 0.7002 -6.67%
2023-10-20 0 5 0.750 0.750 0.760 1,090,278,242 0.750 0.750 0.760 0.710 0.820 1,459,107,799 0.7472 -1.32%
2023-10-13 0 5 0.760 0.760 0.770 979,574,198 0.760 0.760 0.770 0.730 0.900 1,245,954,155 0.7862 -15.56%
2023-10-06 0 4 0.900 0.900 0.910 199,629,974 0.900 0.900 0.910 0.840 0.920 226,187,836 0.8826 -1.10%
2023-09-29 0 5 0.910 0.910 0.920 1,292,920,458 0.910 0.910 0.920 0.860 1.040 1,389,705,146 0.9304 -12.50%
2023-09-22 0 5 1.040 1.040 1.050 1,604,959,655 1.040 1.040 1.050 1.000 1.100 1,544,991,916 1.0388 -1.89%
2023-09-15 0 5 1.060 1.050 1.060 5,343,085,486 1.060 1.050 1.060 0.990 1.220 4,937,302,320 1.0822 -0.93%
2023-09-07 0 4 1.070 1.070 1.080 7,681,081,272 1.070 1.070 1.080 0.930 1.340 6,893,003,078 1.1143 20.22%
2023-08-31 0 4 0.890 0.890 0.900 2,587,303,955 0.890 0.890 0.900 0.810 0.960 2,936,739,321 0.8810 9.88%
2023-08-25 0 5 0.810 0.810 0.820 2,407,093,249 0.810 0.810 0.820 0.690 0.830 3,186,961,025 0.7553 6.58%
2023-08-18 0 5 0.760 0.760 0.770 3,415,609,341 0.760 0.760 0.770 0.760 0.920 4,165,007,269 0.8201 -22.45%
2023-08-11 0 5 0.980 0.980 0.990 4,553,885,735 0.980 0.980 0.990 0.890 1.400 4,165,562,203 1.0932 -31.47%
2023-08-04 0 5 1.430 1.430 1.440 4,103,498,165 1.430 1.430 1.440 1.410 1.850 2,638,953,571 1.5550 -15.38%
2023-07-28 0 5 1.690 1.680 1.690 4,220,216,210 1.690 1.680 1.690 1.240 1.740 2,797,703,672 1.5085 22.46%
2023-07-21 0 4 1.380 1.370 1.380 1,455,039,053 1.380 1.370 1.380 1.350 1.500 1,024,707,118 1.4200 -8.00%
2023-07-14 0 5 1.500 1.500 1.510 1,130,274,593 1.500 1.500 1.510 1.450 1.590 750,580,235 1.5059 0.00%
2023-07-07 0 5 1.500 1.490 1.500 1,051,279,184 1.500 1.490 1.500 1.480 1.670 670,499,396 1.5679 -5.66%
2023-06-30 0 5 1.590 1.590 1.600 1,051,667,882 1.590 1.590 1.600 1.530 1.680 650,751,850 1.6161 0.00%
2023-06-23 0 4 1.590 1.590 1.600 1,026,861,026 1.590 1.590 1.600 1.560 1.870 608,171,589 1.6884 -14.97%
2023-06-16 0 5 1.870 1.860 1.870 1,685,994,959 1.870 1.860 1.870 1.630 1.900 942,884,277 1.7881 10.00%
2023-06-09 0 5 1.700 1.690 1.700 1,899,984,038 1.700 1.690 1.700 1.450 1.780 1,173,561,261 1.6190 11.84%
2023-06-02 0 5 1.520 1.520 1.530 1,547,197,454 1.520 1.520 1.530 1.400 1.540 1,048,269,128 1.4760 2.01%
2023-05-25 0 4 1.490 1.480 1.490 839,356,322 1.490 1.480 1.490 1.440 1.630 550,416,215 1.5249 -5.10%
2023-05-19 0 5 1.570 1.560 1.570 1,931,335,677 1.570 1.560 1.570 1.530 1.870 1,155,265,389 1.6718 -16.49%
2023-05-12 0 5 1.880 1.880 1.890 1,199,872,168 1.880 1.880 1.890 1.880 2.150 604,180,578 1.9859 -10.48%
2023-05-05 0 4 2.100 2.090 2.100 995,218,015 2.100 2.090 2.100 1.900 2.140 494,367,761 2.0131 4.48%
2023-04-28 0 5 2.010 2.010 2.020 1,304,812,301 2.010 2.010 2.020 1.960 2.120 639,176,097 2.0414 -4.74%
2023-04-21 0 5 2.110 2.100 2.110 1,309,252,287 2.110 2.100 2.110 2.090 2.410 587,408,559 2.2289 -9.83%
2023-04-14 0 4 2.340 2.330 2.340 2,243,959,851 2.340 2.330 2.340 2.110 2.430 968,424,102 2.3171 14.15%
2023-04-06 0 3 2.050 2.040 2.050 1,013,554,177 2.050 2.040 2.050 2.010 2.310 477,420,548 2.1230 -7.24%
2023-03-31 0 5 2.210 2.200 2.210 1,633,550,709 2.210 2.200 2.210 2.110 2.330 742,837,857 2.1991 -1.34%
2023-03-24 0 5 2.240 2.230 2.240 1,732,641,329 2.240 2.230 2.240 2.130 2.360 769,262,358 2.2523 0.00%
2023-03-17 0 5 2.240 2.230 2.240 2,848,244,014 2.240 2.230 2.240 1.980 2.280 1,338,008,255 2.1287 2.28%
2023-03-10 0 5 2.190 2.180 2.190 2,190,692,190 2.190 2.180 2.190 2.130 2.620 931,364,134 2.3521 -17.05%
2023-03-03 0 5 2.640 2.630 2.640 1,886,385,834 2.640 2.630 2.640 2.370 2.680 747,897,331 2.5223 3.53%
2023-02-24 0 5 2.550 2.550 2.560 1,422,955,619 2.550 2.550 2.560 2.540 2.820 536,120,718 2.6542 0.00%
2023-02-17 0 5 2.550 2.540 2.550 1,701,297,401 2.550 2.540 2.550 2.520 2.760 652,559,669 2.6071 -4.49%
2023-02-10 0 5 2.670 2.660 2.670 2,206,156,098 2.670 2.660 2.670 2.650 2.810 813,857,132 2.7107 -4.64%
2023-02-03 0 5 2.800 2.800 2.810 3,000,378,755 2.800 2.800 2.810 2.780 3.180 1,017,881,580 2.9477 -13.58%
2023-01-27 0 2 3.240 3.230 3.240 1,767,059,064 3.240 3.230 3.240 2.890 3.300 568,855,481 3.1063 12.50%
2023-01-20 0 5 2.880 2.870 2.880 2,943,991,494 2.880 2.870 2.880 2.590 3.000 1,062,528,400 2.7707 -1.03%
2023-01-13 0 5 2.910 2.900 2.910 3,313,972,296 2.910 2.900 2.910 2.800 3.120 1,134,411,478 2.9213 -3.96%
2023-01-06 0 4 3.030 3.020 3.030 4,086,663,675 3.030 3.020 3.030 2.520 3.080 1,428,080,936 2.8616 13.48%
2022-12-30 0 3 2.670 2.660 2.670 1,458,140,128 2.670 2.660 2.670 2.460 2.750 560,191,183 2.6029 -0.37%
2022-12-23 0 5 2.680 2.670 2.680 3,630,887,576 2.680 2.670 2.680 2.600 2.950 1,316,118,535 2.7588 -5.96%
2022-12-16 0 5 2.850 2.830 2.850 6,189,368,526 2.850 2.830 2.850 2.530 3.090 2,219,373,214 2.7888 -6.86%
2022-12-09 0 5 3.060 3.060 3.070 11,465,857,975 3.060 3.060 3.070 2.680 3.240 3,889,247,286 2.9481 7.37%
2022-12-02 0 5 2.850 2.840 2.850 9,536,105,597 2.850 2.840 2.850 2.740 3.330 3,184,658,602 2.9944 -8.06%
2022-11-25 0 5 3.100 3.100 3.110 9,904,374,826 3.100 3.100 3.110 2.190 3.120 3,749,474,592 2.6415 18.77%
2022-11-18 0 5 2.610 2.610 2.620 14,791,192,004 2.610 2.610 2.620 2.570 3.480 4,983,176,872 2.9682 16.52%
2022-11-11 0 5 2.240 2.230 2.240 6,779,472,029 2.240 2.230 2.240 1.250 2.320 3,845,662,192 1.7629 76.38%
2022-11-04 0 5 1.270 1.270 1.280 2,259,757,984 1.270 1.270 1.280 1.000 1.330 1,994,301,031 1.1331 13.39%
2022-10-28 0 5 1.120 1.110 1.120 1,522,143,814 1.120 1.110 1.120 1.070 1.400 1,225,101,453 1.2425 -21.68%
2022-10-21 0 5 1.430 1.420 1.430 1,159,586,123 1.430 1.420 1.430 1.330 1.530 822,485,972 1.4099 -0.69%
2022-10-14 0 5 1.440 1.440 1.450 1,745,283,820 1.440 1.440 1.450 1.360 1.850 1,151,067,143 1.5162 -18.18%
2022-10-07 0 4 1.760 1.750 1.760 876,532,860 1.760 1.750 1.760 1.660 2.110 467,974,314 1.8730 -3.30%
2022-09-30 0 5 1.820 1.810 1.820 1,935,322,654 1.820 1.810 1.820 1.610 2.260 1,024,796,124 1.8885 -14.95%
2022-09-23 0 5 2.140 2.130 2.140 1,349,684,757 2.140 2.130 2.140 2.140 2.470 598,146,015 2.2564 -11.57%
2022-09-16 0 4 2.420 2.410 2.420 2,101,758,534 2.420 2.410 2.420 2.390 2.730 831,833,028 2.5267 -5.84%
2022-09-09 0 5 2.570 2.560 2.570 1,933,575,153 2.570 2.560 2.570 2.120 2.600 815,151,821 2.3720 18.43%
2022-09-02 0 5 2.170 2.170 2.180 1,733,189,736 2.170 2.170 2.180 2.150 2.680 734,183,856 2.3607 -17.49%
2022-08-26 0 5 2.630 2.630 2.640 1,262,190,614 2.630 2.630 2.640 2.440 2.680 489,726,957 2.5773 5.62%
2022-08-19 0 5 2.490 2.480 2.490 2,098,185,815 2.490 2.480 2.490 2.310 2.740 833,063,101 2.5186 2.47%
2022-08-12 0 5 2.430 2.420 2.430 1,878,593,766 2.430 2.420 2.430 2.270 2.840 765,706,056 2.4534 -10.33%
2022-08-05 0 5 2.710 2.710 2.720 2,026,546,076 2.710 2.710 2.720 2.630 3.050 741,203,220 2.7341 -10.56%
2022-07-29 0 5 3.030 3.020 3.030 3,662,637,041 3.030 3.020 3.030 3.010 3.780 1,123,631,350 3.2596 -3.50%
2022-07-22 0 5 3.140 3.130 3.140 1,490,303,802 3.140 3.130 3.140 3.100 3.640 447,935,302 3.3271 -5.14%
2022-07-15 0 5 3.310 3.300 3.310 2,202,753,919 3.310 3.300 3.310 3.300 4.480 590,181,279 3.7323 -26.61%
2022-07-08 0 5 4.510 4.500 4.510 1,216,941,738 4.510 4.500 4.510 4.410 4.890 263,674,363 4.6153 -7.20%
2022-06-30 0 4 4.860 4.860 4.870 1,102,838,144 4.860 4.860 4.870 4.600 5.060 227,602,752 4.8455 5.42%
2022-06-24 0 5 4.610 4.600 4.610 1,108,830,294 4.610 4.600 4.610 4.230 4.770 240,354,697 4.6133 6.96%
2022-06-17 0 5 4.310 4.300 4.310 1,163,404,837 4.310 4.300 4.310 4.140 4.510 270,308,016 4.3040 -7.11%
2022-06-10 0 5 4.640 4.630 4.640 1,026,165,757 4.640 4.630 4.640 4.455 4.870 221,096,437 4.6413 -0.01%
2022-06-02 0 4 4.760 4.750 4.760 830,318,950 4.640 4.631 4.640 4.562 4.835 176,379,114 4.7076 -0.63%
2022-05-27 0 5 4.790 4.770 4.790 765,174,981 4.670 4.650 4.670 4.553 4.874 162,656,174 4.7042 -4.20%
2022-05-20 0 5 5.000 4.990 5.000 2,512,269,820 4.874 4.865 4.874 4.348 5.089 532,251,146 4.7201 13.12%
2022-05-13 0 4 4.420 4.410 4.420 1,436,002,314 4.309 4.299 4.309 3.997 4.582 338,773,986 4.2388 -9.05%
2022-05-06 0 4 4.860 4.850 4.860 1,175,049,809 4.738 4.728 4.738 4.660 5.625 231,711,286 5.0712 -11.15%
2022-04-29 0 5 5.470 5.460 5.470 1,345,730,452 5.332 5.323 5.332 4.923 5.352 262,833,759 5.1201 1.86%
2022-04-22 0 4 5.370 5.360 5.370 1,395,713,284 5.235 5.225 5.235 5.030 5.966 257,304,423 5.4244 -12.68%
2022-04-14 0 4 6.150 6.150 6.160 1,596,683,774 5.995 5.995 6.005 5.703 6.454 269,386,959 5.9271 -7.24%
2022-04-08 0 4 6.630 6.620 6.630 2,264,862,986 6.463 6.454 6.463 5.732 6.571 361,265,887 6.2692 13.14%
2022-04-01 0 5 5.860 5.850 5.860 2,216,438,859 5.713 5.703 5.713 5.060 6.171 387,738,505 5.7163 7.33%
2022-03-25 0 5 5.460 5.460 5.470 2,219,749,595 5.323 5.323 5.332 4.972 5.781 409,421,400 5.4217 -3.02%
2022-03-18 0 5 5.630 5.620 5.630 6,372,466,411 5.488 5.479 5.488 3.256 5.625 1,446,583,580 4.4052 8.48%
2022-03-11 0 5 5.190 5.180 5.190 2,462,334,579 5.060 5.050 5.060 5.001 6.434 434,713,144 5.6643 -14.50%
2022-03-04 0 5 6.070 6.060 6.070 2,028,526,586 5.917 5.908 5.917 5.391 6.083 352,169,181 5.7601 -2.72%
2022-02-25 0 5 6.240 6.240 6.250 1,358,924,667 6.083 6.083 6.093 6.015 6.639 213,346,154 6.3696 -7.14%
2022-02-18 0 5 6.720 6.710 6.720 920,214,705 6.551 6.541 6.551 6.171 6.688 143,746,206 6.4017 -1.47%
2022-02-11 0 5 6.820 6.820 6.830 1,256,905,931 6.649 6.649 6.658 6.171 6.824 192,376,162 6.5336 5.57%
2022-02-04 0 2 6.460 6.460 6.470 205,556,637 6.298 6.298 6.307 6.142 6.395 32,644,906 6.2967 1.41%
2022-01-28 0 5 6.370 6.360 6.370 1,807,001,552 6.210 6.200 6.210 6.151 6.736 280,967,663 6.4314 -5.77%
2022-01-21 0 5 6.760 6.750 6.760 3,945,353,474 6.590 6.580 6.590 5.664 7.039 616,562,966 6.3989 5.79%
2022-01-14 0 5 6.390 6.380 6.390 2,300,220,471 6.229 6.220 6.229 5.908 7.282 347,179,038 6.6255 -9.75%
2022-01-07 0 5 7.080 7.070 7.080 999,205,376 6.902 6.892 6.902 6.483 6.970 148,437,134 6.7315 2.31%
2021-12-31 0 4 6.920 6.920 6.930 390,096,388 6.746 6.746 6.756 6.639 6.980 57,545,050 6.7790 -1.70%
2021-12-24 0 5 7.040 7.030 7.040 643,375,815 6.863 6.853 6.863 6.571 6.990 94,533,440 6.8058 -1.40%
2021-12-17 0 5 7.140 7.130 7.140 1,556,095,869 6.961 6.951 6.961 6.629 7.350 224,593,875 6.9285 -5.05%
2021-12-10 0 5 7.520 7.510 7.520 1,252,036,596 7.331 7.321 7.331 6.951 7.409 174,218,194 7.1866 6.52%
2021-12-03 0 5 7.060 7.050 7.060 1,192,172,170 6.883 6.873 6.883 6.571 7.116 174,649,427 6.8261 0.28%
2021-11-26 0 5 7.040 7.030 7.040 502,318,423 6.863 6.853 6.863 6.814 7.263 71,339,467 7.0412 -3.56%
2021-11-19 0 5 7.300 7.300 7.310 1,334,094,329 7.116 7.116 7.126 6.668 7.497 189,903,928 7.0251 -5.19%
2021-11-12 0 5 7.700 7.690 7.700 1,729,321,468 7.506 7.497 7.506 6.473 7.653 245,139,618 7.0544 12.41%
2021-11-05 0 5 6.850 6.850 6.860 1,495,194,614 6.678 6.678 6.688 6.541 7.282 214,654,214 6.9656 -6.29%
2021-10-29 0 5 7.310 7.300 7.310 898,451,344 7.126 7.116 7.126 7.097 7.887 121,870,719 7.3722 -10.42%
2021-10-22 0 5 8.160 8.140 8.160 1,403,758,664 7.955 7.935 7.955 7.458 8.218 180,710,894 7.7680 6.11%
2021-10-15 0 3 7.690 7.680 7.690 902,240,302 7.497 7.487 7.497 7.214 7.692 121,398,836 7.4320 -0.77%
2021-10-08 0 5 7.750 7.750 7.760 818,634,734 7.555 7.555 7.565 7.428 7.945 107,293,388 7.6299 -3.73%
2021-09-30 0 4 8.050 8.050 8.060 1,239,370,136 7.848 7.848 7.857 7.078 7.857 163,215,123 7.5935 7.48%
2021-09-24 0 4 7.490 7.480 7.490 1,444,100,900 7.302 7.292 7.302 6.337 7.935 204,937,852 7.0465 7.46%
2021-09-17 0 5 6.970 6.970 6.980 1,874,200,619 6.795 6.795 6.805 6.356 8.189 267,608,255 7.0035 -15.21%
2021-09-10 0 5 8.470 8.460 8.470 774,353,879 8.014 8.004 8.014 7.711 8.345 97,625,099 7.9319 -3.31%
2021-09-03 0 5 8.760 8.740 8.760 920,300,744 8.288 8.269 8.288 7.815 8.373 112,800,071 8.1587 2.58%
2021-08-27 0 5 8.540 8.530 8.540 571,476,357 8.080 8.070 8.080 7.711 8.137 72,406,725 7.8926 4.79%
2021-08-20 0 5 8.150 8.150 8.160 769,375,163 7.711 7.711 7.720 7.654 8.269 96,770,050 7.9506 -4.45%
2021-08-13 0 5 8.530 8.510 8.530 1,005,951,481 8.070 8.052 8.070 7.332 8.250 127,072,472 7.9164 9.22%
2021-08-06 0 5 7.810 7.810 7.830 460,886,809 7.389 7.389 7.408 7.068 7.635 61,841,325 7.4527 2.76%
2021-07-30 0 5 7.600 7.590 7.600 1,415,701,439 7.191 7.181 7.191 7.153 8.080 188,247,398 7.5204 -7.88%
2021-07-23 0 5 8.250 8.250 8.260 732,619,185 7.806 7.806 7.815 7.541 7.947 94,615,871 7.7431 -0.48%
2021-07-16 0 5 8.290 8.290 8.310 488,008,511 7.843 7.843 7.862 7.739 7.985 62,111,528 7.8570 0.97%
2021-07-09 0 5 8.210 8.200 8.210 743,146,136 7.768 7.758 7.768 7.692 8.222 93,761,242 7.9259 -5.09%
2021-07-02 0 4 8.650 8.650 8.660 749,265,336 8.184 8.184 8.193 8.165 8.591 90,000,720 8.3251 -4.10%
2021-06-25 0 5 9.020 9.010 9.020 644,714,162 8.534 8.525 8.534 8.354 8.610 75,782,931 8.5074 0.45%
2021-06-18 0 4 8.980 8.980 8.990 1,332,231,268 8.496 8.496 8.506 8.354 9.064 154,028,212 8.6493 -6.36%
2021-06-11 0 5 9.590 9.590 9.600 659,634,909 9.073 9.073 9.083 8.808 9.159 73,222,755 9.0086 2.13%
2021-06-04 0 5 9.390 9.380 9.390 814,248,214 8.884 8.875 8.884 8.827 9.207 90,661,086 8.9812 -2.04%
2021-05-28 0 5 9.890 9.880 9.890 2,057,793,359 9.069 9.060 9.069 8.904 9.225 226,693,085 9.0774 1.02%
2021-05-21 0 4 9.790 9.780 9.790 972,656,402 8.978 8.968 8.978 8.556 9.005 109,797,770 8.8586 4.71%
2021-05-14 0 5 9.350 9.340 9.350 753,931,194 8.574 8.565 8.574 8.391 8.840 88,280,606 8.5402 -1.58%
2021-05-07 0 5 9.500 9.490 9.500 710,301,397 8.712 8.702 8.712 8.372 8.767 82,570,410 8.6024 2.70%
2021-04-30 0 5 9.250 9.250 9.260 702,934,349 8.482 8.482 8.492 8.464 8.803 82,068,951 8.5652 -3.65%
2021-04-23 0 5 9.600 9.600 9.610 503,527,146 8.803 8.803 8.813 8.730 9.005 56,946,528 8.8421 -1.03%
2021-04-16 0 5 9.700 9.700 9.710 692,719,627 8.895 8.895 8.904 8.758 9.042 77,884,496 8.8942 -1.32%
2021-04-09 0 3 9.830 9.820 9.830 820,325,951 9.014 9.005 9.014 8.978 9.427 89,627,843 9.1526 -2.09%
2021-04-01 0 4 10.04 10.02 10.04 1,764,558,506 9.207 9.189 9.207 8.849 9.262 193,499,678 9.1192 3.19%
2021-03-26 0 5 9.730 9.730 9.740 2,169,639,469 8.923 8.923 8.932 8.088 8.959 253,081,097 8.5729 2.42%
2021-03-19 0 5 9.500 9.500 9.510 1,140,060,606 8.712 8.712 8.721 8.519 9.033 129,544,747 8.8005 2.26%
2021-03-12 0 5 9.290 9.280 9.290 1,509,224,504 8.519 8.510 8.519 8.446 8.794 176,402,715 8.5556 0.00%
2021-03-05 0 5 9.290 9.290 9.300 1,418,553,637 8.519 8.519 8.528 8.418 8.950 163,932,627 8.6533 -3.73%
2021-02-26 0 5 9.650 9.650 9.660 2,924,671,956 8.849 8.849 8.858 8.446 9.299 331,074,663 8.8339 3.99%
2021-02-19 0 4 9.280 9.280 9.290 976,095,693 8.510 8.510 8.519 8.482 8.730 113,968,978 8.5646 0.22%
2021-02-11 0 4 9.260 9.260 9.270 626,903,705 8.492 8.492 8.501 8.427 8.813 73,019,663 8.5854 -1.28%
2021-02-05 0 5 9.380 9.380 9.390 1,330,104,120 8.602 8.602 8.611 8.308 8.767 155,892,848 8.5322 0.11%
2021-01-29 0 5 9.370 9.370 9.410 1,978,942,487 8.592 8.592 8.629 8.592 9.464 219,643,014 9.0098 -7.41%
2021-01-22 0 5 10.12 10.12 10.14 2,208,783,204 9.280 9.280 9.299 9.033 9.977 230,862,884 9.5675 1.71%
2021-01-15 0 5 9.950 9.950 9.970 1,404,510,390 9.124 9.124 9.143 9.106 9.702 151,074,516 9.2968 -2.07%
2021-01-08 0 5 10.16 10.14 10.16 1,471,099,616 9.317 9.299 9.317 8.996 9.849 159,280,425 9.2359 -5.22%
2020-12-31 0 4 10.72 10.68 10.72 615,065,713 9.830 9.794 9.830 9.152 9.940 64,939,085 9.4714 6.77%
2020-12-24 0 4 10.04 10.02 10.04 465,959,414 9.207 9.189 9.207 8.950 9.262 51,261,970 9.0898 -0.20%
2020-12-18 0 5 10.06 10.04 10.06 704,139,111 9.225 9.207 9.225 9.023 9.335 76,619,485 9.1901 -0.20%
2020-12-11 0 5 10.08 10.06 10.08 754,351,626 9.244 9.225 9.244 8.904 9.299 82,760,722 9.1149 1.31%
2020-12-04 0 5 9.950 9.940 9.950 1,407,512,947 9.124 9.115 9.124 9.060 9.885 151,170,743 9.3107 -5.78%
2020-11-27 0 5 10.56 10.56 10.58 908,886,883 9.684 9.684 9.702 9.372 9.757 95,443,739 9.5228 0.57%
2020-11-20 0 5 10.50 10.50 10.52 936,196,902 9.629 9.629 9.647 9.555 10.12 95,480,092 9.8052 -4.20%
2020-11-13 0 5 10.96 10.96 10.98 1,927,912,727 10.05 10.05 10.07 9.794 10.49 189,643,588 10.166 0.55%
2020-11-06 0 5 10.90 10.88 10.90 2,525,464,216 9.995 9.977 9.995 8.712 10.22 265,226,481 9.5219 14.26%
2020-10-30 0 4 9.540 9.510 9.540 1,047,452,705 8.748 8.721 8.748 8.528 9.060 120,160,801 8.7171 -3.64%
2020-10-23 0 5 9.900 9.890 9.900 1,055,829,088 9.078 9.069 9.078 8.620 9.078 119,397,873 8.8429 2.91%
2020-10-16 0 4 9.620 9.620 9.630 793,740,153 8.822 8.822 8.831 8.785 9.262 88,107,042 9.0088 -3.41%
2020-10-09 0 5 9.960 9.960 9.980 1,340,774,434 9.133 9.133 9.152 8.537 9.244 149,445,483 8.9717 5.06%
2020-09-30 0 3 9.480 9.480 9.490 764,231,519 8.693 8.693 8.702 8.372 8.932 88,988,304 8.5880 3.04%
2020-09-25 0 5 9.200 9.190 9.200 1,324,237,357 8.437 8.427 8.437 8.391 8.840 153,424,133 8.6312 -2.13%
2020-09-18 0 5 9.400 9.400 9.440 1,128,329,200 8.620 8.620 8.657 8.551 9.026 129,074,588 8.7417 0.28%
2020-09-11 0 5 9.600 9.590 9.600 697,172,844 8.596 8.587 8.596 8.462 8.775 80,995,951 8.6075 -0.83%
2020-09-04 0 5 9.680 9.680 9.690 1,919,074,619 8.668 8.668 8.677 8.345 8.945 223,448,043 8.5885 -0.92%
2020-08-28 0 5 9.770 9.760 9.770 1,369,455,895 8.748 8.739 8.748 8.686 9.492 152,716,795 8.9673 -5.33%
2020-08-21 0 5 10.32 10.32 10.34 884,238,291 9.241 9.241 9.259 8.883 9.474 96,443,900 9.1684 0.58%
2020-08-14 0 5 10.26 10.26 10.28 670,526,951 9.187 9.187 9.205 8.847 9.366 73,349,596 9.1415 2.70%
2020-08-07 0 5 9.990 9.980 9.990 764,374,091 8.945 8.936 8.945 8.695 9.080 85,720,957 8.9170 0.40%
2020-07-31 0 5 9.950 9.950 9.980 784,754,591 8.910 8.910 8.936 8.820 9.187 87,927,394 8.9250 0.61%
2020-07-24 0 5 9.890 9.880 9.890 1,118,686,216 8.856 8.847 8.856 8.775 9.384 122,914,799 9.1013 -1.69%
2020-07-17 0 5 10.06 10.06 10.08 1,086,938,551 9.008 9.008 9.026 8.990 9.563 117,914,565 9.2180 -4.73%
2020-07-10 0 5 10.56 10.56 10.58 2,778,109,618 9.456 9.456 9.474 9.366 10.19 283,699,582 9.7924 1.73%
2020-07-03 0 4 10.38 10.36 10.38 1,507,221,282 9.295 9.277 9.295 8.462 9.330 168,752,436 8.9316 6.13%
2020-06-26 0 4 9.780 9.780 9.790 512,107,773 8.757 8.757 8.766 8.632 9.062 57,968,221 8.8343 -2.40%
2020-06-19 0 5 10.02 10.02 10.08 843,803,157 8.972 8.972 9.026 8.525 9.080 95,568,324 8.8293 1.31%
2020-06-12 0 5 9.890 9.890 9.900 1,112,641,423 8.856 8.856 8.865 8.713 9.384 122,304,974 9.0973 -2.85%
2020-06-05 0 5 10.18 10.18 10.22 1,542,223,540 9.116 9.116 9.151 8.525 9.187 173,038,654 8.9126 10.57%
2020-05-29 0 5 9.580 9.580 9.590 1,165,482,683 8.244 8.244 8.253 7.814 8.382 142,675,489 8.1688 4.13%
2020-05-22 0 5 9.200 9.200 9.220 1,521,993,340 7.917 7.917 7.935 7.857 8.744 182,862,740 8.3231 -6.98%
2020-05-15 0 5 9.890 9.880 9.890 959,499,203 8.511 8.503 8.511 8.417 8.864 111,419,020 8.6116 -1.10%
2020-05-08 0 5 10.00 10.00 10.02 1,197,118,972 8.606 8.606 8.623 8.021 8.692 144,325,289 8.2946 0.10%
2020-04-29 0 3 9.990 9.980 9.990 737,357,792 8.597 8.589 8.597 8.227 8.950 86,726,129 8.5021 4.39%
2020-04-24 0 5 9.570 9.570 9.580 862,690,834 8.236 8.236 8.244 7.969 8.511 105,136,185 8.2055 -2.15%
2020-04-17 0 4 9.780 9.780 9.790 943,704,601 8.417 8.417 8.425 8.055 8.511 113,048,487 8.3478 1.87%
2020-04-09 0 4 9.600 9.600 9.610 935,359,725 8.262 8.262 8.270 7.763 8.374 114,336,896 8.1807 4.46%
2020-04-03 0 5 9.190 9.180 9.190 1,285,565,033 7.909 7.900 7.909 7.479 8.219 162,386,330 7.9167 1.10%
2020-03-27 0 5 9.090 9.080 9.090 1,938,415,602 7.823 7.814 7.823 6.721 7.986 263,376,236 7.3599 6.32%
2020-03-20 0 5 8.550 8.530 8.550 2,782,413,882 7.358 7.341 7.358 6.334 8.348 382,559,067 7.2732 -9.91%
2020-03-13 0 5 9.490 9.480 9.490 2,251,527,129 8.167 8.158 8.167 7.444 8.950 270,010,474 8.3387 -9.27%
2020-03-06 0 5 10.46 10.44 10.46 1,588,572,554 9.002 8.985 9.002 8.847 9.449 172,668,800 9.2001 1.36%
2020-02-28 0 5 10.32 10.30 10.32 1,464,731,452 8.881 8.864 8.881 8.795 9.243 163,290,892 8.9701 -2.46%
2020-02-21 0 5 10.58 10.56 10.58 1,113,362,424 9.105 9.088 9.105 8.985 9.501 120,322,886 9.2531 -3.99%
2020-02-14 0 5 11.02 11.00 11.02 1,359,842,711 9.484 9.466 9.484 8.675 9.518 147,959,259 9.1907 7.62%
2020-02-07 0 5 10.24 10.24 10.26 1,661,782,550 8.812 8.812 8.830 8.399 9.053 189,767,103 8.7570 2.81%
2020-01-31 0 3 9.960 9.960 9.970 1,258,740,963 8.571 8.571 8.580 8.494 9.071 144,312,142 8.7223 -8.96%
2020-01-24 0 5 10.94 10.94 10.96 1,732,391,143 9.415 9.415 9.432 9.312 10.38 177,974,030 9.7340 -9.44%
2020-01-17 0 5 12.08 12.06 12.08 1,276,162,858 10.40 10.38 10.40 10.29 10.81 121,668,381 10.489 -2.42%
2020-01-10 0 5 12.38 12.38 12.40 1,194,399,264 10.65 10.65 10.67 10.40 10.84 112,272,995 10.638 -1.59%
2020-01-03 0 4 12.58 12.58 12.60 1,304,857,851 10.83 10.83 10.84 10.64 11.22 119,258,084 10.941 1.13%
2019-12-27 0 3 12.44 12.44 12.46 495,573,682 10.71 10.71 10.72 10.26 10.79 46,838,262 10.581 3.32%
2019-12-20 0 5 12.04 12.02 12.04 1,248,466,284 10.36 10.34 10.36 10.09 10.55 120,612,561 10.351 1.69%
2019-12-13 0 5 11.84 11.82 11.84 1,176,824,129 10.19 10.17 10.19 9.621 10.28 118,065,299 9.9676 6.28%
2019-12-06 0 5 11.14 11.12 11.14 861,671,195 9.587 9.570 9.587 9.312 9.707 90,522,631 9.5188 2.20%
2019-11-29 0 5 10.90 10.90 10.92 1,283,110,026 9.380 9.380 9.398 9.312 9.862 133,149,343 9.6366 0.18%
2019-11-22 0 5 10.88 10.86 10.88 838,659,344 9.363 9.346 9.363 9.208 9.673 88,863,195 9.4376 0.93%
2019-11-15 0 5 10.78 10.78 10.80 1,075,699,120 9.277 9.277 9.294 9.208 9.948 113,464,283 9.4805 -6.75%
2019-11-08 0 5 11.56 11.54 11.56 1,304,514,208 9.948 9.931 9.948 9.570 10.09 131,540,185 9.9172 3.77%
2019-11-01 0 5 11.14 11.14 11.16 1,203,093,058 9.587 9.587 9.604 9.139 9.673 128,027,923 9.3971 4.31%
2019-10-25 0 5 10.68 10.68 10.70 1,037,869,815 9.191 9.191 9.208 9.036 9.380 112,725,054 9.2071 -1.48%
2019-10-18 0 5 10.84 10.82 10.84 1,358,008,052 9.329 9.312 9.329 8.967 9.518 147,249,804 9.2225 3.44%
2019-10-11 0 4 10.48 10.48 10.50 1,165,101,053 9.019 9.019 9.036 8.778 9.122 129,749,101 8.9796 0.96%
2019-10-04 0 4 10.38 10.36 10.38 1,052,708,172 8.933 8.916 8.933 8.434 9.088 120,427,151 8.7415 5.17%
2019-09-27 0 5 9.870 9.870 9.880 878,887,991 8.494 8.494 8.503 8.356 8.795 102,917,133 8.5398 -2.66%
2019-09-20 0 5 10.14 10.14 10.16 892,007,482 8.726 8.726 8.744 8.640 9.002 101,324,170 8.8035 -3.43%
2019-09-13 0 5 10.50 10.48 10.50 970,659,224 9.036 9.019 9.036 8.499 9.053 110,637,410 8.7733 3.86%
2019-09-06 0 5 10.36 10.36 10.38 1,643,765,675 8.700 8.700 8.717 8.129 8.952 191,340,373 8.5908 6.26%
2019-08-30 0 5 9.750 9.750 9.760 2,496,762,612 8.188 8.188 8.196 7.684 8.616 302,187,844 8.2623 1.56%
2019-08-23 0 5 9.600 9.590 9.600 2,030,323,657 8.062 8.053 8.062 7.969 8.499 245,430,010 8.2725 1.59%
2019-08-16 0 5 9.450 9.450 9.470 1,414,742,969 7.936 7.936 7.953 7.734 8.205 178,860,022 7.9098 -2.48%
2019-08-09 0 5 9.690 9.680 9.690 1,614,939,018 8.137 8.129 8.137 7.885 8.448 197,432,763 8.1797 -4.44%
2019-08-02 0 5 10.14 10.12 10.14 1,530,011,943 8.515 8.499 8.515 8.431 9.288 174,140,760 8.7861 -8.48%
2019-07-26 0 5 11.08 11.06 11.08 1,322,321,588 9.305 9.288 9.305 9.070 9.489 142,590,131 9.2736 -2.46%
2019-07-19 0 5 11.36 11.36 11.38 1,382,069,862 9.540 9.540 9.557 9.338 9.657 145,032,455 9.5294 -0.53%
2019-07-12 0 5 11.42 11.42 11.44 1,618,348,270 9.590 9.590 9.607 9.372 9.876 168,851,180 9.5845 -3.71%
2019-07-05 0 4 11.86 11.84 11.86 1,283,330,606 9.960 9.943 9.960 9.893 10.33 127,207,898 10.088 -0.17%
2019-06-28 0 5 11.88 11.86 11.88 1,323,801,109 9.977 9.960 9.977 9.775 10.28 132,794,820 9.9688 0.68%
2019-06-21 0 5 11.80 11.78 11.80 1,653,752,490 9.909 9.893 9.909 9.238 9.993 171,251,785 9.6568 2.97%
2019-06-14 0 5 11.46 11.44 11.46 4,273,265,330 9.624 9.607 9.624 8.902 9.775 451,382,311 9.4671 8.73%
2019-06-06 0 4 10.54 10.52 10.54 1,010,347,259 8.851 8.834 8.851 8.650 8.986 114,823,114 8.7992 -0.57%
2019-05-31 0 5 10.60 10.60 10.62 1,431,937,498 8.902 8.902 8.918 8.784 9.170 159,613,985 8.9713 0.38%
2019-05-24 0 5 10.56 10.56 10.58 1,756,082,906 8.868 8.868 8.885 8.767 9.338 195,006,049 9.0053 -3.73%
2019-05-17 0 4 11.32 11.30 11.32 1,676,020,819 9.211 9.195 9.211 9.163 9.700 177,645,682 9.4346 -5.03%
2019-05-10 0 5 11.92 11.92 11.94 2,433,538,489 9.700 9.700 9.716 9.472 10.19 248,658,865 9.7867 -6.44%
2019-05-03 0 4 12.74 12.72 12.74 1,001,145,694 10.37 10.35 10.37 10.03 10.45 97,248,574 10.295 2.58%
2019-04-26 0 4 12.42 12.42 12.44 2,657,531,036 10.11 10.11 10.12 9.960 10.53 259,917,806 10.225 -4.02%
2019-04-18 0 4 12.94 12.92 12.94 2,163,780,954 10.53 10.51 10.53 10.35 11.03 203,068,843 10.655 -1.67%
2019-04-12 0 5 13.16 13.16 13.18 3,803,615,574 10.71 10.71 10.72 9.993 10.89 360,777,910 10.543 7.87%
2019-04-04 0 4 12.20 12.18 12.20 2,977,454,985 9.927 9.911 9.927 9.830 10.42 293,849,934 10.133 -0.49%
2019-03-29 0 5 12.26 12.26 12.28 2,168,502,674 9.976 9.976 9.993 9.602 10.14 219,844,881 9.8638 0.49%
2019-03-22 0 5 12.20 12.18 12.20 5,948,696,810 9.927 9.911 9.927 9.293 10.22 607,649,269 9.7897 7.96%
2019-03-15 0 5 11.30 11.30 11.32 2,967,553,721 9.195 9.195 9.211 8.463 9.488 328,974,656 9.0206 6.40%
2019-03-08 0 5 10.62 10.60 10.62 3,925,625,462 8.642 8.626 8.642 8.512 9.553 433,041,796 9.0652 -0.38%
2019-03-01 0 5 10.66 10.64 10.66 1,907,643,947 8.674 8.658 8.674 8.300 9.032 220,824,619 8.6387 -0.93%
2019-02-22 0 5 10.76 10.74 10.76 2,092,283,253 8.756 8.739 8.756 8.414 8.788 242,929,198 8.6127 2.67%
2019-02-15 0 5 10.48 10.46 10.48 2,428,093,527 8.528 8.512 8.528 8.333 9.195 276,011,457 8.7971 -7.26%
2019-02-08 0 2 11.30 11.30 11.32 569,065,875 9.195 9.195 9.211 8.772 9.276 62,722,542 9.0727 1.99%
2019-02-01 0 5 11.08 11.06 11.08 3,266,162,292 9.016 9.000 9.016 8.219 9.146 374,994,240 8.7099 7.78%
2019-01-25 0 5 10.28 10.26 10.28 1,930,242,172 8.365 8.349 8.365 7.690 8.365 239,722,546 8.0520 5.87%
2019-01-18 0 5 9.710 9.710 9.720 2,274,036,286 7.901 7.901 7.909 7.348 8.031 291,856,113 7.7916 3.74%
2019-01-11 0 5 9.360 9.350 9.360 1,539,409,409 7.616 7.608 7.616 7.275 7.625 206,038,215 7.4715 3.31%
2019-01-04 0 4 9.060 9.050 9.060 1,419,037,099 7.372 7.364 7.372 6.884 7.836 194,067,633 7.3121 1.12%
2018-12-28 0 3 8.960 8.960 8.970 374,703,197 7.291 7.291 7.299 7.177 7.494 51,286,146 7.3061 -1.54%
2018-12-21 0 5 9.100 9.100 9.110 1,021,247,940 7.405 7.405 7.413 7.242 7.877 135,560,436 7.5335 -5.21%
2018-12-14 0 5 9.600 9.600 9.620 1,411,027,804 7.812 7.812 7.828 7.324 8.015 183,047,940 7.7085 3.90%
2018-12-07 0 5 9.240 9.230 9.240 1,617,529,929 7.519 7.511 7.519 7.454 8.105 207,320,093 7.8021 -3.95%
2018-11-30 0 5 9.620 9.620 9.630 2,007,516,540 7.828 7.828 7.836 7.348 7.869 262,664,267 7.6429 6.65%
2018-11-23 0 5 9.020 9.010 9.020 2,493,214,437 7.340 7.332 7.340 7.315 7.950 329,148,566 7.5747 -1.20%
2018-11-16 0 5 9.130 9.120 9.130 1,363,130,863 7.429 7.421 7.429 6.957 7.519 186,151,121 7.3227 5.06%
2018-11-09 0 5 8.690 8.690 8.700 1,610,866,452 7.071 7.071 7.079 7.039 7.543 220,832,670 7.2945 -8.72%
2018-11-02 0 5 9.520 9.510 9.520 2,944,337,904 7.747 7.739 7.747 6.510 7.885 408,165,458 7.2136 14.01%
2018-10-26 0 5 8.350 8.340 8.350 2,493,933,605 6.795 6.786 6.795 6.274 7.193 370,870,373 6.7245 1.46%
2018-10-19 0 4 8.230 8.220 8.230 1,782,440,372 6.697 6.689 6.697 6.396 6.835 270,300,677 6.5943 -2.72%
2018-10-12 0 5 8.460 8.450 8.460 3,330,194,303 6.884 6.876 6.884 6.388 7.934 476,480,396 6.9892 -12.78%
2018-10-05 0 4 9.700 9.700 9.710 1,718,880,443 7.893 7.893 7.901 7.568 8.170 219,509,445 7.8306 -1.72%
2018-09-28 0 4 9.870 9.870 9.880 2,332,451,185 8.031 8.031 8.040 7.975 9.114 275,649,000 8.4617 -14.02%
2018-09-21 0 5 11.48 11.46 11.48 1,973,443,960 9.342 9.325 9.342 8.544 9.374 218,884,120 9.0159 4.55%
2018-09-14 0 5 10.98 10.94 10.98 2,395,141,170 8.935 8.902 8.935 8.154 9.000 279,947,275 8.5557 3.74%
2018-09-07 0 5 10.80 10.78 10.80 2,756,754,767 8.612 8.596 8.612 8.453 9.394 311,595,919 8.8472 -7.53%
2018-08-31 0 5 11.68 11.66 11.68 2,854,057,911 9.314 9.298 9.314 9.266 9.808 301,107,813 9.4785 -1.35%
2018-08-24 0 5 11.84 11.84 11.86 3,644,077,042 9.442 9.442 9.458 8.804 9.872 383,993,408 9.4899 6.67%
2018-08-17 0 5 11.10 11.08 11.10 2,788,264,168 8.852 8.836 8.852 8.453 9.298 312,204,978 8.9309 -6.41%
2018-08-10 0 5 11.86 11.84 11.86 4,068,812,502 9.458 9.442 9.458 8.469 9.920 441,843,923 9.2087 9.01%
2018-08-03 0 5 10.88 10.88 10.90 5,197,457,460 8.676 8.676 8.692 8.405 10.11 562,772,910 9.2354 -17.07%
2018-07-27 0 5 13.12 13.12 13.14 2,919,583,093 10.46 10.46 10.48 9.888 10.91 280,003,748 10.427 3.63%
2018-07-20 0 5 12.66 12.64 12.66 3,593,015,226 10.10 10.08 10.10 9.282 10.35 363,775,541 9.8770 -2.76%
2018-07-13 0 5 13.02 13.00 13.02 3,304,194,476 10.38 10.37 10.38 10.05 10.77 317,144,121 10.419 0.77%
2018-07-06 0 4 12.92 12.92 12.94 4,662,970,018 10.30 10.30 10.32 9.920 10.80 451,698,004 10.323 -6.38%
2018-06-29 0 5 13.80 13.78 13.80 9,165,984,346 11.00 10.99 11.00 9.697 12.66 858,277,907 10.680 -11.76%
2018-06-22 0 4 15.64 15.62 15.64 2,649,063,052 12.47 12.46 12.47 12.18 12.92 212,002,535 12.495 -3.46%
2018-06-15 0 5 16.20 16.20 16.22 2,803,309,511 12.92 12.92 12.93 12.76 13.49 213,472,524 13.132 0.68%
2018-06-08 0 5 17.24 17.22 17.24 4,879,834,522 12.83 12.82 12.83 11.80 12.99 387,201,049 12.603 9.95%
2018-06-01 0 5 15.68 15.66 15.68 5,718,376,288 11.67 11.66 11.67 11.10 11.95 499,084,184 11.458 -1.38%
2018-05-25 0 4 15.90 15.90 15.92 1,818,686,340 11.83 11.83 11.85 11.61 12.43 152,564,734 11.921 -3.13%
2018-05-18 0 5 16.72 16.72 16.74 3,593,023,028 12.22 12.22 12.23 11.82 12.33 295,627,202 12.154 1.95%
2018-05-11 0 5 16.40 16.38 16.40 2,041,549,855 11.98 11.97 11.98 11.32 12.04 173,060,957 11.797 3.93%
2018-05-04 0 4 15.78 15.76 15.78 2,374,443,798 11.53 11.51 11.53 11.41 12.10 203,154,113 11.688 -1.25%
2018-04-27 0 5 15.98 15.96 15.98 3,001,869,219 11.68 11.66 11.68 11.15 12.13 256,688,599 11.695 2.44%
2018-04-20 0 5 15.60 15.58 15.60 3,570,537,256 11.40 11.38 11.40 11.03 12.10 310,986,277 11.481 -5.68%
2018-04-13 0 5 16.54 16.54 16.56 4,262,515,906 12.08 12.08 12.10 11.31 12.57 352,739,406 12.084 5.08%
2018-04-06 0 3 15.74 15.72 15.74 1,525,195,902 11.50 11.49 11.50 11.24 11.89 132,150,504 11.541 -2.60%
2018-03-29 0 4 16.16 16.16 16.18 3,955,755,791 11.81 11.81 11.82 11.11 12.35 333,386,944 11.865 3.99%
2018-03-23 0 5 15.54 15.54 15.56 8,304,747,965 11.35 11.35 11.37 11.11 12.61 696,864,620 11.917 -6.16%
2018-03-16 0 5 16.56 16.54 16.56 6,586,520,381 12.10 12.08 12.10 10.78 12.16 571,614,053 11.523 11.14%
2018-03-09 0 5 14.90 14.88 14.90 3,649,914,044 10.89 10.87 10.89 9.966 11.09 346,718,869 10.527 6.89%
2018-03-02 0 5 13.94 13.92 13.94 3,582,553,343 10.18 10.17 10.18 10.07 11.18 341,477,688 10.491 -7.31%
2018-02-23 0 4 15.04 15.02 15.04 4,320,420,945 10.99 10.97 10.99 9.790 11.02 415,886,041 10.388 8.51%
2018-02-15 0 4 13.86 13.84 13.86 4,280,873,979 10.13 10.11 10.13 9.366 10.23 438,093,752 9.7716 5.64%
2018-02-09 0 5 13.12 13.10 13.12 9,272,816,080 9.586 9.571 9.586 9.293 12.10 883,485,067 10.496 -21.72%
2018-02-02 0 5 16.76 16.76 16.78 4,884,976,967 12.25 12.25 12.26 11.84 12.52 403,041,221 12.120 -0.83%
2018-01-26 0 5 16.90 16.88 16.90 5,962,248,992 12.35 12.33 12.35 11.76 12.76 482,633,660 12.354 -0.82%
2018-01-19 0 5 17.04 17.04 17.06 18,102,222,675 12.45 12.45 12.46 11.97 13.55 1,450,384,511 12.481 -6.89%
2018-01-12 0 5 18.30 18.30 18.32 5,582,348,853 13.37 13.37 13.38 11.98 14.00 425,557,031 13.118 12.82%
2018-01-05 0 4 16.22 16.22 16.24 4,749,495,770 11.85 11.85 11.87 10.87 12.04 406,732,160 11.677 8.86%
2017-12-29 0 3 14.90 14.90 14.92 3,122,911,663 10.89 10.89 10.90 9.819 11.30 290,137,587 10.764 11.19%
2017-12-22 0 5 13.40 13.38 13.40 1,521,559,612 9.790 9.776 9.790 9.235 9.790 159,535,823 9.5374 2.76%
2017-12-15 0 5 13.04 13.02 13.04 2,099,792,584 9.527 9.513 9.527 9.162 9.863 221,329,589 9.4872 0.46%
2017-12-08 0 5 12.98 12.96 12.98 4,295,381,371 9.483 9.469 9.483 8.709 9.834 461,155,320 9.3144 0.78%
2017-12-01 0 5 12.88 12.84 12.88 5,286,586,992 9.410 9.381 9.410 8.884 9.644 566,319,090 9.3350 -1.68%
2017-11-24 0 5 13.10 13.10 13.12 2,241,325,538 9.571 9.571 9.586 9.308 9.834 234,324,783 9.5650 0.92%
2017-11-17 0 5 12.98 12.96 12.98 2,908,227,921 9.483 9.469 9.483 9.045 9.995 305,710,022 9.5130 5.70%
2017-11-10 0 5 12.28 12.28 12.30 2,525,066,314 8.972 8.972 8.986 8.534 9.147 284,065,563 8.8890 0.99%
2017-11-03 0 5 12.16 12.16 12.18 1,551,809,990 8.884 8.884 8.899 8.694 9.323 172,910,466 8.9746 -1.14%
2017-10-27 0 5 12.30 12.28 12.30 3,344,420,128 8.986 8.972 8.986 8.855 10.14 350,328,513 9.5465 -1.44%
2017-10-20 0 5 12.48 12.48 12.50 1,720,053,771 9.118 9.118 9.133 8.957 9.527 187,034,905 9.1964 -3.26%
2017-10-13 0 5 12.90 12.88 12.90 2,019,324,552 9.425 9.410 9.425 8.957 9.702 215,752,082 9.3595 -2.27%
2017-10-06 0 3 13.20 13.18 13.20 1,579,435,827 9.644 9.629 9.644 8.957 9.995 165,768,615 9.5280 6.28%
2017-09-29 0 5 12.42 12.42 12.44 3,590,355,432 9.074 9.074 9.089 8.475 9.702 397,082,636 9.0418 -8.54%
2017-09-22 0 5 13.58 13.56 13.58 6,227,000,700 9.922 9.907 9.922 9.688 10.86 610,822,498 10.194 1.42%
2017-09-15 0 5 13.56 13.56 13.58 4,989,186,665 9.782 9.782 9.797 8.484 9.970 546,690,741 9.1262 13.57%
2017-09-08 0 5 11.94 11.94 11.96 4,195,358,826 8.614 8.614 8.628 7.575 8.729 511,358,432 8.2043 10.35%
2017-09-01 0 5 10.82 10.80 10.82 2,616,074,161 7.806 7.791 7.806 6.962 7.820 353,804,836 7.3941 9.29%
2017-08-25 0 4 9.900 9.900 9.910 2,400,620,278 7.142 7.142 7.149 6.651 7.373 337,519,347 7.1125 8.20%
2017-08-18 0 5 9.150 9.140 9.150 1,486,248,304 6.601 6.594 6.601 6.558 7.084 220,180,535 6.7501 -4.89%
2017-08-11 0 5 9.620 9.600 9.620 1,778,321,199 6.940 6.926 6.940 6.781 7.532 248,909,899 7.1444 -6.60%
2017-08-04 0 5 10.30 10.30 10.32 1,713,635,257 7.431 7.431 7.445 7.330 7.936 225,249,465 7.6077 -2.65%
2017-07-28 0 5 10.58 10.52 10.58 2,883,459,934 7.633 7.589 7.633 6.745 7.777 393,444,259 7.3288 10.21%
2017-07-21 0 5 9.600 9.590 9.600 1,486,765,566 6.926 6.918 6.926 6.522 7.192 217,151,212 6.8467 4.58%
2017-07-14 0 5 9.180 9.170 9.180 1,359,477,041 6.623 6.615 6.623 6.493 6.709 205,884,891 6.6031 3.15%
2017-07-07 0 5 8.900 8.900 8.940 1,770,052,458 6.421 6.421 6.449 6.370 6.911 268,736,687 6.5866 -1.66%
2017-06-30 0 5 9.050 9.030 9.050 1,422,343,379 6.529 6.514 6.529 6.247 6.637 220,083,360 6.4627 3.78%
2017-06-23 0 5 8.720 8.710 8.720 1,363,007,285 6.291 6.283 6.291 6.038 6.608 216,324,063 6.3008 -1.13%
2017-06-16 0 5 8.820 8.820 8.840 2,469,888,662 6.363 6.363 6.377 6.334 6.882 378,225,841 6.5302 -6.96%
2017-06-09 0 5 9.480 9.450 9.480 2,473,307,732 6.839 6.817 6.839 6.716 7.301 350,491,415 7.0567 0.85%
2017-06-02 0 4 9.400 9.390 9.400 2,769,112,447 6.781 6.774 6.781 6.240 6.976 411,066,830 6.7364 9.43%
2017-05-26 0 5 8.590 8.590 8.600 1,880,847,908 6.197 6.197 6.204 5.685 6.406 312,109,868 6.0262 6.24%
2017-05-19 0 5 8.200 8.170 8.200 1,209,905,822 5.833 5.811 5.833 5.335 5.961 214,931,253 5.6293 6.91%
2017-05-12 0 5 7.670 7.670 7.680 1,019,124,026 5.456 5.456 5.463 5.157 5.513 190,754,359 5.3426 6.23%
2017-05-05 0 3 7.220 7.210 7.220 1,004,587,846 5.136 5.128 5.136 5.086 5.434 192,663,823 5.2142 -2.43%
2017-04-28 0 5 7.400 7.400 7.410 1,924,300,155 5.264 5.264 5.271 5.242 5.676 352,127,193 5.4648 -3.90%
2017-04-21 0 4 7.700 7.690 7.700 1,567,817,088 5.477 5.470 5.477 5.335 5.690 285,276,307 5.4958 -0.52%
2017-04-13 0 4 7.740 7.730 7.740 1,358,554,137 5.505 5.498 5.505 5.072 5.619 253,523,599 5.3587 4.59%
2017-04-07 0 4 7.400 7.390 7.400 1,158,024,086 5.264 5.257 5.264 4.908 5.370 225,849,528 5.1274 5.87%
2017-03-31 0 5 6.990 6.980 7.000 1,563,599,758 4.972 4.965 4.979 4.794 5.264 311,614,535 5.0177 -1.96%
2017-03-24 0 5 7.130 7.120 7.130 1,998,307,166 5.072 5.064 5.072 4.410 5.171 414,491,078 4.8211 9.19%
2017-03-17 0 5 6.530 6.530 6.540 1,288,792,734 4.645 4.645 4.652 4.495 4.958 271,649,747 4.7443 1.71%
2017-03-10 0 5 6.420 6.410 6.420 1,367,925,747 4.567 4.559 4.567 3.962 4.609 310,147,635 4.4106 14.64%
2017-03-03 0 5 5.600 5.580 5.600 547,264,903 3.983 3.969 3.983 3.905 4.154 137,048,581 3.9932 -2.10%
2017-02-24 0 5 5.720 5.710 5.720 748,067,532 4.069 4.062 4.069 3.770 4.126 186,990,810 4.0006 7.12%
2017-02-17 0 5 5.340 5.330 5.340 671,949,371 3.798 3.791 3.798 3.621 3.877 177,873,373 3.7777 1.33%
2017-02-10 0 5 5.270 5.260 5.270 1,260,820,030 3.749 3.741 3.749 3.130 3.834 350,945,664 3.5926 19.77%
2017-02-03 0 3 4.400 4.400 4.410 172,726,339 3.130 3.130 3.137 3.066 3.180 55,193,644 3.1295 -1.35%
2017-01-27 0 5 4.460 4.460 4.470 216,859,987 3.172 3.172 3.180 3.130 3.201 68,521,412 3.1648 0.45%
2017-01-20 0 5 4.440 4.430 4.440 329,416,787 3.158 3.151 3.158 3.002 3.165 107,152,781 3.0743 2.78%
2017-01-13 0 5 4.320 4.320 4.330 427,211,365 3.073 3.073 3.080 2.952 3.108 140,395,669 3.0429 2.86%
2017-01-06 0 4 4.200 4.190 4.200 717,659,777 2.987 2.980 2.987 2.788 3.158 243,077,595 2.9524 -3.23%
2016-12-30 0 3 4.340 4.330 4.340 113,790,752 3.087 3.080 3.087 3.009 3.087 37,298,756 3.0508 1.40%
2016-12-23 0 5 4.280 4.270 4.280 404,514,518 3.044 3.037 3.044 2.987 3.116 133,137,781 3.0383 -0.70%
2016-12-16 0 5 4.310 4.310 4.320 431,850,828 3.066 3.066 3.073 3.044 3.236 138,847,353 3.1103 -4.01%
2016-12-09 0 5 4.490 4.480 4.490 351,013,208 3.194 3.187 3.194 3.051 3.229 110,920,908 3.1645 1.35%
2016-12-02 0 5 4.430 4.430 4.440 493,370,358 3.151 3.151 3.158 2.987 3.187 159,904,363 3.0854 5.98%
2016-11-25 0 5 4.180 4.180 4.190 460,174,916 2.973 2.973 2.980 2.881 2.987 156,611,575 2.9383 -0.71%
2016-11-18 0 5 4.210 4.200 4.210 387,259,708 2.995 2.987 2.995 2.916 3.009 129,989,135 2.9792 0.24%
2016-11-11 0 5 4.200 4.190 4.200 330,150,276 2.987 2.980 2.987 2.923 3.009 111,113,586 2.9713 0.96%
2016-11-04 0 5 4.160 4.150 4.160 583,750,890 2.959 2.952 2.959 2.859 3.030 199,160,707 2.9311 1.46%
2016-10-28 0 5 4.100 4.090 4.100 502,290,477 2.916 2.909 2.916 2.859 2.987 171,316,270 2.9319 1.23%
2016-10-20 0 4 4.050 4.050 4.080 466,312,687 2.881 2.881 2.902 2.874 2.959 160,176,656 2.9112 -0.98%
2016-10-14 0 4 4.090 4.090 4.100 754,310,468 2.909 2.909 2.916 2.703 2.909 271,120,544 2.7822 2.25%
2016-10-07 0 5 4.000 3.990 4.000 567,898,019 2.845 2.838 2.845 2.788 3.023 195,948,371 2.8982 -2.20%
2016-09-30 0 5 4.090 4.090 4.110 451,088,493 2.909 2.909 2.923 2.895 3.037 152,107,925 2.9656 -4.88%
2016-09-23 0 5 4.300 4.290 4.300 683,249,660 3.059 3.051 3.059 2.859 3.087 226,958,835 3.0105 5.39%
2016-09-15 0 4 4.080 4.080 4.090 794,536,262 2.902 2.902 2.909 2.811 2.930 275,549,039 2.8835 -0.94%
2016-09-09 0 5 4.200 4.200 4.210 664,423,003 2.930 2.930 2.937 2.706 2.950 232,726,673 2.8549 7.69%
2016-09-02 0 5 3.900 3.880 3.900 541,874,372 2.720 2.706 2.720 2.574 2.748 200,961,508 2.6964 5.98%
2016-08-26 0 5 3.680 3.680 3.690 692,684,977 2.567 2.567 2.574 2.553 2.720 262,003,892 2.6438 -1.60%
2016-08-19 0 5 3.740 3.730 3.740 741,135,552 2.609 2.602 2.609 2.323 2.671 297,347,776 2.4925 10.32%
2016-08-12 0 5 3.390 3.380 3.390 263,090,395 2.365 2.358 2.365 2.316 2.406 111,765,151 2.3540 1.80%
2016-08-05 0 4 3.330 3.320 3.330 200,633,903 2.323 2.316 2.323 2.197 2.337 88,912,268 2.2565 5.38%
2016-07-29 0 5 3.160 3.150 3.160 145,591,727 2.204 2.197 2.204 2.183 2.337 64,672,004 2.2512 -4.82%
2016-07-22 0 5 3.320 3.310 3.320 238,363,628 2.316 2.309 2.316 2.239 2.337 104,484,764 2.2813 3.11%
2016-07-15 0 5 3.220 3.220 3.250 386,637,021 2.246 2.246 2.267 2.197 2.295 171,447,834 2.2551 -0.31%
2016-07-08 0 5 3.230 3.230 3.240 232,676,588 2.253 2.253 2.260 2.232 2.302 102,352,965 2.2733 -0.92%
2016-06-30 0 4 3.260 3.250 3.260 153,035,715 2.274 2.267 2.274 2.155 2.281 68,573,022 2.2317 3.49%
2016-06-24 0 5 3.150 3.120 3.140 224,967,574 2.197 2.176 2.190 2.106 2.260 103,322,604 2.1773 1.94%
2016-06-17 0 5 3.090 3.070 3.090 212,610,080 2.155 2.141 2.155 2.099 2.155 99,848,366 2.1293 0.98%
2016-06-10 0 4 3.060 3.060 3.070 117,183,145 2.134 2.134 2.141 2.127 2.183 54,462,154 2.1516 -0.65%
2016-06-03 0 5 3.080 3.060 3.080 301,846,539 2.148 2.134 2.148 2.113 2.197 139,372,021 2.1658 -1.28%
2016-05-27 0 5 3.120 3.110 3.120 273,382,391 2.176 2.169 2.176 2.065 2.190 128,736,101 2.1236 4.35%
2016-05-20 0 5 2.990 2.990 3.000 201,424,831 2.086 2.086 2.093 2.019 2.093 97,677,643 2.0621 1.94%
2016-05-13 0 5 3.010 3.000 3.010 216,354,278 2.046 2.039 2.046 2.019 2.127 104,723,481 2.0660 -3.22%
2016-05-06 0 4 3.110 3.100 3.110 103,059,227 2.114 2.107 2.114 2.080 2.134 48,789,798 2.1123 1.30%
2016-04-29 0 5 3.070 3.060 3.080 157,058,135 2.087 2.080 2.094 2.073 2.155 74,676,454 2.1032 -2.85%
2016-04-22 0 5 3.160 3.150 3.160 154,472,183 2.148 2.141 2.148 2.094 2.161 72,402,954 2.1335 0.96%
2016-04-15 0 5 3.130 3.120 3.140 162,119,480 2.127 2.121 2.134 2.073 2.148 76,433,984 2.1210 0.97%
2016-04-08 0 4 3.100 3.080 3.090 167,821,735 2.107 2.094 2.100 2.032 2.114 81,667,970 2.0549 2.31%
2016-04-01 0 4 3.030 3.020 3.030 165,941,675 2.060 2.053 2.060 2.026 2.107 80,337,092 2.0656 1.00%
2016-03-24 0 4 3.000 3.010 3.020 193,916,576 2.039 2.046 2.053 2.032 2.107 93,898,851 2.0652 -3.23%
2016-03-18 0 5 3.100 3.100 3.120 707,729,984 2.107 2.107 2.121 2.032 2.393 328,060,196 2.1573 -8.01%
2016-03-11 0 5 3.370 3.360 3.370 400,020,865 2.291 2.284 2.291 2.155 2.291 180,370,018 2.2178 7.32%
2016-03-04 0 5 3.140 3.120 3.140 427,368,749 2.134 2.121 2.134 1.924 2.161 207,844,832 2.0562 8.65%
2016-02-26 0 5 2.890 2.870 2.880 237,616,835 1.964 1.951 1.958 1.924 2.060 119,275,818 1.9922 -3.02%
2016-02-19 0 5 2.980 2.980 2.990 168,276,480 2.026 2.026 2.032 1.985 2.060 83,165,775 2.0234 2.05%
2016-02-12 0 2 2.920 2.920 2.930 81,555,619 1.985 1.985 1.992 1.971 2.039 40,994,677 1.9894 -2.67%
2016-02-05 0 5 3.000 3.000 3.010 240,906,008 2.039 2.039 2.046 1.985 2.060 118,654,092 2.0303 0.67%
2016-01-29 0 5 2.980 2.970 2.980 360,162,943 2.026 2.019 2.026 1.971 2.053 179,969,767 2.0012 -0.33%
2016-01-22 0 5 2.990 2.980 2.990 464,439,975 2.032 2.026 2.032 1.910 2.060 232,542,816 1.9972 1.36%
2016-01-15 0 5 2.950 2.950 2.960 307,269,932 2.005 2.005 2.012 1.992 2.094 150,582,390 2.0405 -3.28%
2016-01-08 0 5 3.050 3.030 3.050 371,648,962 2.073 2.060 2.073 1.971 2.175 179,596,536 2.0694 -4.09%
2015-12-31 0 4 3.180 3.160 3.180 129,849,937 2.161 2.148 2.161 2.087 2.161 61,097,466 2.1253 1.92%
2015-12-24 0 4 3.120 3.110 3.130 123,834,413 2.121 2.114 2.127 2.073 2.141 58,736,769 2.1083 1.30%
2015-12-18 0 5 3.080 3.060 3.080 324,065,742 2.094 2.080 2.094 1.903 2.141 156,600,701 2.0694 6.94%
2015-12-11 0 5 2.880 2.890 2.900 251,325,477 1.958 1.964 1.971 1.937 2.141 123,327,557 2.0379 -7.10%
2015-12-04 0 5 3.100 3.100 3.110 440,335,228 2.107 2.107 2.114 1.937 2.155 213,976,060 2.0579 7.27%
2015-11-27 0 5 2.890 2.880 2.900 162,333,175 1.964 1.958 1.971 1.951 2.066 80,719,232 2.0111 -4.30%
2015-11-20 0 5 3.020 3.020 3.030 217,394,537 2.053 2.053 2.060 1.924 2.066 107,828,424 2.0161 3.78%
2015-11-13 0 5 2.910 2.900 2.920 161,594,222 1.978 1.971 1.985 1.937 2.087 80,860,475 1.9984 -3.96%
2015-11-06 0 5 3.030 3.020 3.030 247,369,942 2.060 2.053 2.060 1.985 2.107 121,597,064 2.0343 2.36%
2015-10-30 0 5 2.960 2.940 2.960 180,713,908 2.012 1.998 2.012 1.998 2.134 88,102,767 2.0512 -2.95%
2015-10-23 0 4 3.050 3.040 3.050 172,252,532 2.073 2.066 2.073 2.026 2.094 83,661,242 2.0589 0.33%
2015-10-16 0 5 3.040 3.040 3.050 405,515,787 2.066 2.066 2.073 1.998 2.087 198,018,837 2.0479 3.05%
2015-10-09 0 5 2.950 2.930 2.970 254,725,312 2.005 1.992 2.019 1.903 2.046 128,838,855 1.9771 3.51%
2015-10-02 0 3 2.850 2.840 2.860 223,528,076 1.937 1.930 1.944 1.774 1.998 117,488,090 1.9026 5.56%
2015-09-25 0 5 2.700 2.700 2.710 147,116,258 1.835 1.835 1.842 1.794 1.917 79,531,022 1.8498 0.37%
2015-09-18 0 5 2.690 2.680 2.700 190,908,236 1.828 1.822 1.835 1.776 1.862 105,242,702 1.8140 0.70%
2015-09-11 0 5 2.750 2.750 2.760 240,784,443 1.816 1.816 1.822 1.684 1.842 135,842,053 1.7725 6.59%
2015-09-04 0 4 2.580 2.570 2.580 196,969,149 1.703 1.697 1.703 1.664 1.849 112,213,038 1.7553 -8.19%
2015-08-28 0 5 2.810 2.790 2.810 462,026,990 1.855 1.842 1.855 1.664 1.901 260,934,010 1.7707 0.72%
2015-08-21 0 5 2.790 2.790 2.800 360,983,141 1.842 1.842 1.849 1.816 1.954 191,620,115 1.8838 -5.10%
2015-08-14 0 5 2.940 2.930 2.940 351,529,452 1.941 1.934 1.941 1.882 2.080 179,338,349 1.9601 -2.00%
2015-08-07 0 5 3.000 3.000 3.010 179,959,046 1.981 1.981 1.987 1.954 2.027 90,390,733 1.9909 -1.32%
2015-07-31 0 5 3.040 3.030 3.060 286,618,532 2.007 2.001 2.020 1.967 2.053 143,251,406 2.0008 -2.88%
2015-07-24 0 5 3.130 3.120 3.130 272,670,031 2.067 2.060 2.067 2.053 2.159 130,115,096 2.0956 -2.49%
2015-07-17 0 5 3.210 3.200 3.230 369,585,964 2.119 2.113 2.133 1.974 2.146 176,945,210 2.0887 3.88%
2015-07-10 0 5 3.090 3.090 3.110 968,803,121 2.040 2.040 2.053 1.571 2.238 486,266,052 1.9923 -7.21%
2015-07-03 0 4 3.330 3.320 3.340 438,872,693 2.199 2.192 2.205 2.159 2.278 197,225,511 2.2252 -1.48%
2015-06-26 0 5 3.380 3.380 3.390 429,596,627 2.232 2.232 2.238 2.232 2.383 185,856,268 2.3114 -0.29%
2015-06-19 0 5 3.390 3.390 3.420 442,892,654 2.238 2.238 2.258 2.212 2.337 195,306,150 2.2677 -3.14%
2015-06-12 0 5 3.500 3.500 3.510 556,410,465 2.311 2.311 2.317 2.205 2.410 242,542,530 2.2941 -1.41%
2015-06-05 0 5 3.550 3.540 3.560 495,032,705 2.344 2.337 2.350 2.317 2.463 206,354,487 2.3989 -0.56%
2015-05-29 0 4 3.570 3.550 3.560 952,752,078 2.357 2.344 2.350 2.324 2.608 390,721,518 2.4384 -7.03%
2015-05-22 0 5 3.840 3.830 3.850 772,663,116 2.535 2.529 2.542 2.460 2.567 309,444,372 2.4969 0.23%
2015-05-15 0 5 4.020 4.010 4.020 1,254,806,318 2.529 2.523 2.529 2.460 2.687 494,296,220 2.5386 -2.90%
2015-05-08 0 5 4.140 4.140 4.150 2,565,453,679 2.605 2.605 2.611 2.435 2.863 968,381,429 2.6492 -1.43%
2015-04-30 0 4 4.200 4.190 4.200 1,592,445,817 2.643 2.636 2.643 2.404 2.662 629,716,144 2.5288 10.53%
2015-04-24 0 5 3.800 3.790 3.810 1,879,195,300 2.391 2.385 2.397 2.240 2.485 791,280,691 2.3749 0.53%
2015-04-17 0 5 3.780 3.780 3.800 2,594,727,423 2.378 2.378 2.391 2.227 2.504 1,087,761,596 2.3854 7.69%
2015-04-10 0 3 3.510 3.500 3.510 1,768,762,159 2.209 2.202 2.209 2.076 2.328 813,051,083 2.1755 7.01%
2015-04-02 1 4 3.280 3.270 3.280 1,361,633,059 2.064 2.058 2.064 1.925 2.120 667,531,504 2.0398 6.84%
2015-03-27 0 5 3.070 3.060 3.080 528,486,346 1.932 1.925 1.938 1.844 1.938 280,473,767 1.8843 4.42%
2015-03-20 0 5 2.940 2.930 2.960 373,735,230 1.850 1.844 1.862 1.818 1.862 203,289,163 1.8384 -0.34%
2015-03-13 0 5 2.950 2.940 2.950 566,167,014 1.856 1.850 1.856 1.831 1.907 304,110,173 1.8617 -1.34%
2015-03-06 0 5 2.990 2.980 2.990 344,850,344 1.881 1.875 1.881 1.869 1.982 180,361,067 1.9120 -3.24%
2015-02-27 0 5 3.090 3.080 3.090 223,082,933 1.944 1.938 1.944 1.913 1.963 114,825,224 1.9428 0.32%
2015-02-18 0 3 3.080 3.070 3.090 105,432,292 1.938 1.932 1.944 1.913 1.951 54,668,296 1.9286 0.98%
2015-02-13 0 5 3.050 3.050 3.060 249,912,552 1.919 1.919 1.925 1.894 1.938 130,732,336 1.9116 -0.65%
2015-02-06 0 5 3.070 3.050 3.080 423,160,917 1.932 1.919 1.938 1.894 2.026 218,294,032 1.9385 -0.97%
2015-01-30 0 5 3.100 3.070 3.080 454,197,329 1.951 1.932 1.938 1.894 2.026 233,582,859 1.9445 -2.21%
2015-01-23 0 5 3.170 3.160 3.170 716,115,039 1.995 1.988 1.995 1.881 2.026 367,336,117 1.9495 2.26%
2015-01-16 0 5 3.100 3.090 3.100 527,868,179 1.951 1.944 1.951 1.913 2.058 265,389,593 1.9890 -4.32%
2015-01-09 0 5 3.240 3.220 3.250 1,185,986,402 2.039 2.026 2.045 2.001 2.190 567,246,388 2.0908 -1.22%
2015-01-02 0 4 3.280 3.280 3.290 616,598,979 2.064 2.064 2.070 1.888 2.108 304,587,553 2.0244 10.07%
2014-12-24 0 3 2.980 2.960 2.990 108,185,249 1.875 1.862 1.881 1.850 1.888 57,964,674 1.8664 0.00%
2014-12-19 0 5 2.980 2.960 2.970 443,597,128 1.875 1.862 1.869 1.831 1.925 237,696,022 1.8662 -1.32%
2014-12-12 0 5 3.020 3.000 3.020 474,251,698 1.900 1.888 1.900 1.888 1.988 244,984,873 1.9358 -3.51%
2014-12-05 0 5 3.130 3.120 3.150 578,728,799 1.969 1.963 1.982 1.932 2.076 290,003,434 1.9956 -3.40%
2014-11-28 0 5 3.240 3.240 3.250 1,246,980,287 2.039 2.039 2.045 1.938 2.064 623,503,490 2.0000 13.29%
2014-11-21 0 5 2.860 2.860 2.870 245,789,124 1.800 1.800 1.806 1.793 1.888 134,351,878 1.8294 -3.38%
2014-11-14 0 5 2.960 2.960 2.970 408,000,246 1.862 1.862 1.869 1.844 1.925 218,230,068 1.8696 -1.99%
2014-11-07 0 5 3.020 3.010 3.040 597,245,454 1.900 1.894 1.913 1.869 1.995 307,877,114 1.9399 -0.98%
2014-10-31 0 5 3.050 3.050 3.090 523,497,596 1.919 1.919 1.944 1.837 1.957 275,682,860 1.8989 2.01%
2014-10-24 0 5 2.990 2.980 2.990 470,974,271 1.881 1.875 1.881 1.812 1.907 254,852,383 1.8480 4.91%
2014-10-17 0 5 2.850 2.840 2.860 677,660,075 1.793 1.787 1.800 1.774 1.869 371,776,404 1.8228 -4.36%
2014-10-10 0 5 2.980 2.970 2.980 500,175,261 1.875 1.869 1.875 1.869 2.001 261,252,612 1.9145 -3.25%
2014-10-03 0 3 3.080 3.080 3.090 615,706,633 1.938 1.938 1.944 1.825 1.951 326,919,762 1.8834 1.99%
2014-09-26 0 5 3.020 3.010 3.020 714,048,550 1.900 1.894 1.900 1.875 1.976 373,284,540 1.9129 -4.13%
2014-09-19 0 5 3.150 3.140 3.160 340,884,690 1.982 1.976 1.988 1.969 2.039 170,924,722 1.9944 -1.95%
2014-09-12 0 4 3.260 3.260 3.280 700,889,251 2.021 2.021 2.034 1.997 2.121 343,745,236 2.0390 -4.12%
2014-09-05 0 5 3.400 3.390 3.410 604,192,827 2.108 2.102 2.114 2.090 2.176 282,757,349 2.1368 -1.16%
2014-08-29 0 5 3.440 3.420 3.450 618,971,787 2.133 2.121 2.139 2.071 2.300 288,057,346 2.1488 -6.27%
2014-08-22 0 5 3.670 3.650 3.670 657,283,889 2.276 2.263 2.276 2.226 2.344 288,403,473 2.2790 -2.65%
2014-08-15 0 5 3.770 3.770 3.780 689,436,097 2.338 2.338 2.344 2.288 2.412 292,468,811 2.3573 2.17%
2014-08-08 0 5 3.690 3.690 3.700 798,176,946 2.288 2.288 2.294 2.226 2.455 341,010,671 2.3406 -6.35%
2014-08-01 0 5 3.940 3.910 3.940 1,418,874,363 2.443 2.424 2.443 2.300 2.517 588,139,332 2.4125 5.35%
2014-07-25 0 5 3.740 3.740 3.750 1,507,785,806 2.319 2.319 2.325 2.015 2.418 671,310,661 2.2460 12.99%
2014-07-18 0 5 3.310 3.330 3.340 469,894,564 2.052 2.065 2.071 2.009 2.121 226,106,671 2.0782 -0.90%
2014-07-11 0 5 3.340 3.330 3.340 676,723,280 2.071 2.065 2.071 2.052 2.220 316,668,987 2.1370 -4.02%
2014-07-04 0 4 3.480 3.460 3.490 902,556,705 2.158 2.145 2.164 1.866 2.189 445,359,455 2.0266 15.61%
2014-06-27 0 5 3.010 3.010 3.020 542,737,676 1.866 1.866 1.873 1.798 1.910 293,457,805 1.8495 0.00%
2014-06-20 0 5 3.010 3.020 3.040 737,149,486 1.866 1.873 1.885 1.817 2.015 391,933,351 1.8808 -6.81%
2014-06-13 0 5 3.230 3.220 3.240 308,620,232 2.003 1.997 2.009 1.972 2.071 153,323,906 2.0129 -1.82%
2014-06-06 0 4 3.290 3.290 3.300 306,950,271 2.040 2.040 2.046 1.990 2.102 150,765,966 2.0359 0.92%
2014-05-30 0 5 3.260 3.230 3.280 453,839,903 2.021 2.003 2.034 1.953 2.034 227,181,374 1.9977 1.87%
2014-05-23 0 5 3.200 3.200 3.210 882,046,147 1.984 1.984 1.990 1.757 2.040 464,914,404 1.8972 8.98%
2014-05-16 0 5 3.140 3.140 3.150 734,000,905 1.821 1.821 1.826 1.635 1.884 406,858,760 1.8041 9.03%
2014-05-09 0 4 2.880 2.870 2.880 519,957,346 1.670 1.664 1.670 1.641 1.826 307,202,283 1.6926 -7.40%
2014-05-02 0 4 3.110 3.110 3.120 312,185,445 1.803 1.803 1.809 1.763 1.844 173,317,753 1.8012 -1.58%
2014-04-25 0 4 3.160 3.150 3.180 374,729,859 1.832 1.826 1.844 1.826 1.983 199,255,626 1.8806 -7.60%
2014-04-17 0 4 3.420 3.390 3.400 516,729,935 1.983 1.966 1.971 1.902 2.111 260,870,124 1.9808 -5.26%
2014-04-11 0 5 3.610 3.580 3.620 669,958,008 2.093 2.076 2.099 2.047 2.215 314,621,452 2.1294 1.98%
2014-04-04 0 5 3.540 3.530 3.540 1,035,828,663 2.053 2.047 2.053 1.809 2.180 504,174,142 2.0545 10.28%
2014-03-28 0 5 3.210 3.210 3.220 457,382,866 1.861 1.861 1.867 1.774 1.913 249,428,442 1.8337 -0.93%
2014-03-21 0 5 3.240 3.240 3.270 1,461,603,016 1.879 1.879 1.896 1.641 1.931 805,597,109 1.8143 0.93%
2014-03-14 0 5 3.210 3.210 3.220 1,382,451,434 1.861 1.861 1.867 1.838 2.447 669,258,005 2.0656 -22.46%
2014-03-07 0 5 4.140 4.130 4.140 692,942,805 2.400 2.395 2.400 2.279 2.516 291,784,755 2.3748 2.99%
2014-02-28 0 5 4.020 4.010 4.020 875,863,280 2.331 2.325 2.331 2.198 2.464 385,154,142 2.2741 -4.74%
2014-02-21 0 5 4.220 4.210 4.220 377,533,010 2.447 2.441 2.447 2.441 2.714 149,002,146 2.5337 -6.01%
2014-02-14 0 5 4.490 4.480 4.500 591,032,416 2.603 2.598 2.609 2.470 2.737 224,917,190 2.6278 5.15%
2014-02-07 0 4 4.270 4.250 4.270 247,273,078 2.476 2.464 2.476 2.290 2.499 102,487,561 2.4127 0.23%
2014-01-30 0 4 4.260 4.260 4.290 320,753,058 2.470 2.470 2.487 2.360 2.505 131,255,985 2.4437 -1.62%
2014-01-24 0 5 4.330 4.320 4.350 637,780,383 2.511 2.505 2.522 2.487 2.644 249,440,963 2.5568 -2.91%
2014-01-17 0 5 4.460 4.440 4.460 422,742,452 2.586 2.574 2.586 2.545 2.783 159,613,601 2.6485 -5.91%
2014-01-10 0 5 4.740 4.730 4.740 733,207,128 2.748 2.743 2.748 2.574 2.783 272,898,862 2.6867 1.72%
2014-01-03 0 4 4.660 4.660 4.670 359,141,046 2.702 2.702 2.708 2.696 2.795 132,254,818 2.7155 -2.71%
2013-12-27 0 3 4.790 4.780 4.790 167,818,627 2.777 2.772 2.777 2.725 2.864 60,345,994 2.7809 -2.04%
2013-12-20 0 5 4.890 4.870 4.900 449,094,957 2.835 2.824 2.841 2.725 2.916 159,120,866 2.8224 3.82%
2013-12-13 0 5 4.710 4.700 4.710 686,901,951 2.731 2.725 2.731 2.708 2.934 247,159,361 2.7792 -5.61%
2013-12-06 0 5 4.990 4.980 5.000 356,877,060 2.893 2.887 2.899 2.870 2.974 122,368,511 2.9164 -1.96%
2013-11-29 0 5 5.090 5.070 5.100 452,849,717 2.951 2.940 2.957 2.864 2.992 154,895,821 2.9236 0.00%
2013-11-22 0 5 5.090 5.080 5.090 954,831,839 2.951 2.945 2.951 2.893 3.177 317,956,211 3.0030 -5.74%
2013-11-15 0 5 5.400 5.370 5.400 457,076,540 3.131 3.114 3.131 2.998 3.172 147,357,873 3.1018 1.69%
2013-11-08 0 5 5.310 5.280 5.330 552,875,348 3.079 3.061 3.090 2.998 3.160 178,442,371 3.0983 -0.75%
2013-11-01 0 5 5.350 5.320 5.340 793,114,086 3.102 3.085 3.096 2.887 3.119 263,901,014 3.0053 6.57%
2013-10-25 0 5 5.020 5.010 5.020 782,343,945 2.911 2.905 2.911 2.882 3.235 259,466,378 3.0152 -9.39%
2013-10-18 0 4 5.540 5.520 5.540 393,231,331 3.212 3.201 3.212 3.154 3.293 122,601,120 3.2074 -0.18%
2013-10-11 0 5 5.550 5.530 5.560 830,309,066 3.218 3.206 3.224 2.928 3.334 258,711,003 3.2094 9.68%
2013-10-04 0 4 5.060 5.060 5.080 324,974,954 2.934 2.934 2.945 2.812 2.980 111,602,560 2.9119 1.81%
2013-09-27 0 5 4.970 4.950 4.990 441,727,056 2.882 2.870 2.893 2.772 2.986 154,658,640 2.8561 -1.58%
2013-09-19 0 4 5.050 4.980 5.070 505,373,403 2.928 2.887 2.940 2.870 2.992 172,726,491 2.9259 2.43%
2013-09-13 0 5 4.930 4.900 4.930 701,571,815 2.858 2.841 2.858 2.783 3.061 237,765,126 2.9507 -1.40%
2013-09-06 0 5 5.000 5.000 5.010 399,193,306 2.899 2.899 2.905 2.766 2.957 138,714,882 2.8778 3.09%
2013-08-30 0 5 4.850 4.870 4.880 368,376,831 2.812 2.824 2.830 2.638 2.830 133,968,415 2.7497 0.83%
2013-08-23 0 5 4.810 4.770 4.810 621,881,566 2.789 2.766 2.789 2.644 2.928 224,192,245 2.7739 -4.56%
2013-08-16 0 4 5.040 5.030 5.040 702,321,803 2.922 2.916 2.922 2.656 2.940 247,833,967 2.8338 9.57%
2013-08-09 0 5 4.600 4.600 4.610 729,846,689 2.667 2.667 2.673 2.505 2.737 277,881,892 2.6265 0.44%
2013-08-02 0 5 4.580 4.550 4.560 527,111,723 2.656 2.638 2.644 2.366 2.679 206,295,978 2.5551 5.05%
2013-07-26 0 5 4.360 4.350 4.360 388,789,407 2.528 2.522 2.528 2.348 2.545 158,279,312 2.4564 5.83%
2013-07-19 0 5 4.120 4.100 4.110 327,171,332 2.389 2.377 2.383 2.325 2.435 137,442,816 2.3804 -0.24%
2013-07-12 0 5 4.130 4.130 4.140 311,403,280 2.395 2.395 2.400 2.232 2.424 133,608,741 2.3307 3.25%
2013-07-05 0 4 4.000 3.990 4.000 574,702,654 2.319 2.313 2.319 2.174 2.551 253,324,877 2.2686 -1.48%
2013-06-28 0 5 4.060 4.020 4.030 759,944,813 2.354 2.331 2.337 2.035 2.360 345,766,518 2.1979 8.27%
2013-06-21 0 5 3.750 3.750 3.780 583,329,482 2.174 2.174 2.192 2.116 2.360 260,314,836 2.2409 -3.85%
2013-06-14 0 4 3.900 3.880 3.900 495,626,936 2.261 2.250 2.261 2.221 2.551 214,964,144 2.3056 -9.93%
2013-06-07 0 5 4.330 4.320 4.340 406,243,406 2.511 2.505 2.516 2.499 2.609 158,310,100 2.5661 -2.91%
2013-05-31 0 5 4.460 4.400 4.460 511,596,655 2.586 2.551 2.586 2.458 2.673 198,004,168 2.5838 0.22%
2013-05-24 0 5 4.450 4.440 4.450 567,744,377 2.580 2.574 2.580 2.493 2.667 219,354,932 2.5882 5.70%
2013-05-16 0 4 4.210 4.200 4.220 296,313,791 2.441 2.435 2.447 2.412 2.638 118,466,419 2.5012 -5.53%
2013-05-10 0 5 4.630 4.620 4.640 404,897,075 2.584 2.578 2.590 2.461 2.612 159,946,555 2.5315 4.99%
2013-05-03 0 4 4.410 4.400 4.420 324,124,670 2.461 2.456 2.467 2.366 2.528 132,059,770 2.4544 3.76%
2013-04-26 0 5 4.250 4.250 4.260 415,770,495 2.372 2.372 2.378 2.299 2.456 174,551,616 2.3819 -0.70%
2013-04-19 0 5 4.280 4.280 4.290 523,040,617 2.389 2.389 2.394 2.160 2.400 227,375,417 2.3003 6.73%
2013-04-12 0 5 4.010 3.990 4.000 341,085,685 2.238 2.227 2.232 2.093 2.288 153,366,890 2.2240 5.80%
2013-04-05 0 3 3.790 3.790 3.800 320,608,132 2.115 2.115 2.121 2.065 2.255 147,190,336 2.1782 -2.32%
2013-03-28 0 4 3.880 3.840 3.850 306,420,178 2.165 2.143 2.149 2.143 2.361 138,077,373 2.2192 -4.43%
2013-03-22 0 5 4.060 4.050 4.060 794,547,310 2.266 2.260 2.266 1.870 2.283 374,236,740 2.1231 16.33%
2013-03-15 0 5 3.490 3.490 3.530 722,442,423 1.948 1.948 1.970 1.931 2.199 351,648,458 2.0544 -10.51%
2013-03-08 0 5 3.900 3.870 3.900 482,569,222 2.177 2.160 2.177 2.031 2.193 226,654,890 2.1291 -1.52%
2013-03-01 0 5 3.960 3.940 3.960 316,938,582 2.210 2.199 2.210 2.059 2.232 147,182,310 2.1534 3.39%
2013-02-22 0 5 3.830 3.830 3.870 391,113,696 2.138 2.138 2.160 2.087 2.244 181,402,028 2.1561 -4.01%
2013-02-15 0 2 3.990 3.990 4.000 139,734,138 2.227 2.227 2.232 2.221 2.266 62,488,942 2.2361 -0.50%
2013-02-08 0 5 4.010 4.010 4.030 593,884,073 2.238 2.238 2.249 2.165 2.361 263,374,742 2.2549 -2.43%
2013-02-01 0 5 4.110 4.100 4.110 793,659,416 2.294 2.288 2.294 2.149 2.400 345,231,823 2.2989 4.85%
2013-01-25 0 5 3.920 3.910 3.930 595,013,575 2.188 2.182 2.193 2.154 2.316 266,397,531 2.2336 -3.45%
2013-01-18 0 5 4.060 4.060 4.100 726,102,575 2.266 2.266 2.288 2.260 2.372 314,768,610 2.3068 -0.49%
2013-01-11 0 5 4.080 4.070 4.080 933,782,722 2.277 2.271 2.277 2.266 2.567 389,216,519 2.3991 -6.85%
2013-01-04 0 4 4.380 4.360 4.380 632,062,626 2.444 2.433 2.444 2.199 2.511 266,073,011 2.3755 9.77%
2012-12-28 0 3 3.990 3.970 3.980 352,333,767 2.227 2.216 2.221 2.071 2.238 161,633,576 2.1798 7.26%
2012-12-21 0 5 3.720 3.710 3.730 549,575,746 2.076 2.071 2.082 1.981 2.098 270,777,468 2.0296 2.76%
2012-12-14 0 5 3.620 3.620 3.630 729,841,233 2.020 2.020 2.026 2.004 2.098 356,100,430 2.0495 -1.63%
2012-12-07 0 5 3.680 3.660 3.690 657,655,339 2.054 2.043 2.059 2.037 2.121 318,171,441 2.0670 -0.54%
2012-11-30 0 5 3.700 3.690 3.720 571,259,346 2.065 2.059 2.076 1.914 2.093 286,765,428 1.9921 5.41%
2012-11-23 0 5 3.510 3.500 3.510 326,569,613 1.959 1.953 1.959 1.864 1.976 170,653,037 1.9136 3.24%
2012-11-16 0 5 3.400 3.380 3.400 216,550,394 1.898 1.886 1.898 1.847 1.937 114,062,799 1.8985 1.49%
2012-11-09 0 5 3.350 3.350 3.360 538,009,266 1.870 1.870 1.875 1.858 1.976 279,317,299 1.9262 -1.47%
2012-11-02 0 5 3.400 3.410 3.420 448,333,094 1.898 1.903 1.909 1.674 1.909 248,622,730 1.8033 11.11%
2012-10-26 0 4 3.060 3.050 3.060 215,005,332 1.708 1.702 1.708 1.702 1.814 121,753,893 1.7659 -3.77%
2012-10-19 0 5 3.180 3.170 3.180 395,980,059 1.775 1.769 1.775 1.630 1.814 229,150,120 1.7280 7.80%
2012-10-12 0 5 2.950 2.940 2.950 151,413,319 1.646 1.641 1.646 1.613 1.669 92,380,847 1.6390 -1.01%
2012-10-05 0 3 2.980 2.980 2.990 123,721,734 1.663 1.663 1.669 1.646 1.730 73,746,491 1.6777 -1.32%
2012-09-28 0 5 3.020 3.030 3.040 253,310,232 1.685 1.691 1.697 1.602 1.702 152,710,735 1.6588 1.34%
2012-09-21 0 5 2.980 2.980 2.990 379,860,962 1.663 1.663 1.669 1.591 1.680 231,587,342 1.6402 2.05%
2012-09-14 0 5 2.920 2.920 2.930 472,424,222 1.630 1.630 1.635 1.496 1.646 300,594,384 1.5716 4.29%
2012-09-07 0 5 2.800 2.790 2.810 260,607,709 1.563 1.557 1.568 1.457 1.585 170,251,137 1.5307 2.94%
2012-08-31 0 5 2.720 2.680 2.730 156,673,051 1.518 1.496 1.524 1.479 1.579 103,251,939 1.5174 -2.86%
2012-08-24 0 5 2.800 2.800 2.810 215,966,009 1.563 1.563 1.568 1.507 1.624 138,431,813 1.5601 2.19%
2012-08-17 0 5 2.740 2.730 2.740 417,645,159 1.529 1.524 1.529 1.485 1.674 266,679,546 1.5661 -7.12%
2012-08-10 0 5 2.950 2.950 2.960 284,751,004 1.646 1.646 1.652 1.635 1.713 169,787,408 1.6771 -0.34%
2012-08-03 0 5 2.960 2.950 2.970 290,979,307 1.652 1.646 1.658 1.596 1.680 178,085,008 1.6339 -0.67%
2012-07-27 0 5 2.980 2.960 2.980 174,243,218 1.663 1.652 1.663 1.618 1.719 105,199,200 1.6563 -1.97%
2012-07-20 0 5 3.040 3.030 3.040 278,749,732 1.697 1.691 1.697 1.658 1.786 163,354,677 1.7064 -0.65%
2012-07-13 0 5 3.060 3.060 3.070 388,167,424 1.708 1.708 1.713 1.674 1.836 219,507,265 1.7684 -8.38%
2012-07-06 0 4 3.340 3.330 3.340 577,088,486 1.864 1.858 1.864 1.713 1.886 318,138,549 1.8140 10.23%
2012-06-29 0 5 3.030 3.010 3.030 535,929,584 1.691 1.680 1.691 1.563 1.697 328,619,725 1.6309 3.41%
2012-06-22 0 5 2.930 2.910 2.930 697,469,668 1.635 1.624 1.635 1.607 1.898 403,030,843 1.7306 -11.21%
2012-06-15 0 5 3.300 3.270 3.300 551,747,450 1.842 1.825 1.842 1.730 1.886 301,707,246 1.8288 8.55%
2012-06-08 0 5 3.040 3.030 3.040 311,537,193 1.697 1.691 1.697 1.518 1.725 191,306,279 1.6285 5.56%
2012-06-01 0 5 2.880 2.850 2.900 291,128,252 1.607 1.591 1.618 1.512 1.713 178,276,528 1.6330 3.60%
2012-05-25 0 5 2.780 2.780 2.790 291,573,260 1.552 1.552 1.557 1.434 1.591 191,757,372 1.5205 5.30%
2012-05-18 0 5 2.640 2.630 2.640 345,622,853 1.473 1.468 1.473 1.401 1.552 234,479,444 1.4740 -2.22%
2012-05-11 0 5 2.700 2.690 2.700 373,746,665 1.507 1.501 1.507 1.496 1.741 233,387,775 1.6014 -15.09%
2012-05-04 0 4 3.180 3.160 3.170 226,295,726 1.775 1.764 1.769 1.745 1.836 126,102,296 1.7945 1.40%
2012-04-27 0 5 3.290 3.270 3.290 177,602,567 1.750 1.740 1.750 1.718 1.798 100,955,584 1.7592 0.00%
2012-04-20 0 5 3.290 3.280 3.290 387,492,304 1.750 1.745 1.750 1.702 1.787 222,692,626 1.7400 -3.52%
2012-04-13 0 4 3.410 3.380 3.410 441,462,152 1.814 1.798 1.814 1.633 1.819 256,214,942 1.7230 3.96%
2012-04-05 0 3 3.280 3.280 3.290 467,535,496 1.745 1.745 1.750 1.585 1.750 277,400,044 1.6854 10.07%
2012-03-30 0 5 2.980 2.980 2.990 266,991,935 1.585 1.585 1.591 1.569 1.676 165,631,038 1.6120 -1.00%
2012-03-23 0 5 3.010 3.010 3.020 288,173,284 1.601 1.601 1.607 1.585 1.724 175,095,173 1.6458 -5.64%
2012-03-16 0 5 3.190 3.190 3.200 417,496,573 1.697 1.697 1.702 1.670 1.819 238,631,150 1.7495 -3.63%
2012-03-09 0 5 3.310 3.310 3.320 1,064,730,989 1.761 1.761 1.766 1.713 1.819 603,590,833 1.7640 -0.60%
2012-03-02 0 5 3.330 3.330 3.340 4,415,493,914 1.771 1.771 1.777 1.676 2.006 2,543,993,787 1.7357 -7.24%
2012-02-24 0 5 3.590 3.580 3.590 655,622,355 1.910 1.904 1.910 1.851 2.027 340,477,258 1.9256 4.06%
2012-02-17 0 5 3.450 3.430 3.440 362,419,069 1.835 1.825 1.830 1.756 1.873 199,940,892 1.8126 -4.17%
2012-02-10 0 5 3.600 3.590 3.600 689,023,429 1.915 1.910 1.915 1.718 1.968 372,858,491 1.8479 8.11%
2012-02-03 0 5 3.330 3.310 3.330 391,123,069 1.771 1.761 1.771 1.702 1.915 221,125,801 1.7688 -8.26%
2012-01-27 0 2 3.630 3.600 3.630 130,298,624 1.931 1.915 1.931 1.889 1.952 67,668,543 1.9255 3.71%
2012-01-20 0 5 3.500 3.470 3.510 264,793,378 1.862 1.846 1.867 1.665 1.883 147,084,733 1.8003 6.06%
2012-01-13 0 5 3.300 3.290 3.300 252,327,881 1.756 1.750 1.756 1.436 1.756 156,166,889 1.6158 19.57%
2012-01-06 0 4 2.760 2.750 2.760 109,636,795 1.468 1.463 1.468 1.463 1.591 72,033,891 1.5220 -5.15%
2011-12-30 0 3 2.910 2.900 2.910 56,130,839 1.548 1.543 1.548 1.532 1.628 35,827,737 1.5667 -5.52%
2011-12-23 0 5 3.080 3.060 3.080 135,038,976 1.638 1.628 1.638 1.484 1.660 86,076,253 1.5688 2.67%
2011-12-16 0 5 3.000 2.990 3.000 150,923,906 1.596 1.591 1.596 1.479 1.633 97,664,189 1.5453 4.53%
2011-12-09 0 5 2.870 2.870 2.880 200,367,397 1.527 1.527 1.532 1.505 1.644 126,808,167 1.5801 -4.97%
2011-12-02 0 5 3.020 2.990 3.020 217,221,638 1.607 1.591 1.607 1.415 1.623 140,815,736 1.5426 13.11%
2011-11-25 0 5 2.670 2.650 2.680 212,711,151 1.420 1.410 1.426 1.202 1.484 159,268,675 1.3355 9.43%
2011-11-18 0 5 2.440 2.420 2.430 178,462,701 1.298 1.287 1.293 1.287 1.511 126,295,897 1.4131 -8.27%
2011-11-11 0 5 2.660 2.650 2.660 165,678,859 1.415 1.410 1.415 1.388 1.623 110,784,978 1.4955 -11.92%
2011-11-04 0 5 3.020 3.020 3.030 320,987,639 1.607 1.607 1.612 1.436 1.761 202,096,833 1.5883 -8.76%
2011-10-28 0 5 3.310 3.290 3.300 324,449,399 1.761 1.750 1.756 1.394 1.878 200,155,060 1.6210 27.80%
2011-10-21 0 5 2.590 2.590 2.600 212,641,013 1.378 1.378 1.383 1.277 1.452 156,234,591 1.3610 0.00%
2011-10-14 0 5 2.590 2.570 2.580 317,436,512 1.378 1.367 1.372 1.170 1.458 242,153,158 1.3109 10.68%
2011-10-07 0 4 2.340 2.330 2.350 222,517,039 1.245 1.240 1.250 1.016 1.277 197,585,266 1.1262 7.34%
2011-09-30 0 4 2.180 2.160 2.210 239,703,926 1.160 1.149 1.176 1.080 1.250 206,072,033 1.1632 0.93%
2011-09-23 0 5 2.160 2.150 2.160 533,641,276 1.149 1.144 1.149 1.075 1.585 419,287,889 1.2727 -26.03%
2011-09-16 0 4 2.920 2.900 2.910 298,614,857 1.553 1.543 1.548 1.537 1.745 186,999,038 1.5969 -11.25%
2011-09-09 0 5 3.290 3.290 3.300 343,300,376 1.750 1.750 1.756 1.740 1.904 189,879,856 1.8080 -6.53%
2011-09-02 0 5 3.520 3.500 3.540 405,502,993 1.873 1.862 1.883 1.702 1.979 223,168,209 1.8170 6.02%
2011-08-26 0 5 3.320 3.280 3.300 314,310,776 1.766 1.745 1.756 1.649 1.798 182,770,994 1.7197 2.79%
2011-08-19 0 5 3.230 3.220 3.230 327,620,808 1.718 1.713 1.718 1.702 2.037 175,048,966 1.8716 -4.44%
2011-08-12 0 5 3.380 3.360 3.380 301,541,846 1.798 1.787 1.798 1.692 1.963 163,560,023 1.8436 -5.85%
2011-08-05 0 5 3.590 3.570 3.600 279,221,165 1.910 1.899 1.915 1.862 2.213 135,999,174 2.0531 -10.25%
2011-07-29 0 5 4.000 3.990 4.000 216,312,000 2.128 2.123 2.128 2.016 2.149 103,163,047 2.0968 1.27%
2011-07-22 0 5 3.950 3.940 3.950 278,777,738 2.101 2.096 2.101 1.910 2.101 138,857,107 2.0077 8.22%
2011-07-15 0 5 3.650 3.650 3.660 435,632,516 1.942 1.942 1.947 1.867 2.080 219,097,140 1.9883 -6.89%
2011-07-08 0 5 3.920 3.910 3.920 726,084,862 2.085 2.080 2.085 1.878 2.112 358,178,528 2.0272 14.62%
2011-06-30 0 4 3.420 3.410 3.450 116,169,103 1.819 1.814 1.835 1.734 1.846 64,475,531 1.8018 2.09%
2011-06-24 0 5 3.350 3.360 3.380 185,429,021 1.782 1.787 1.798 1.591 1.798 109,699,974 1.6903 12.79%
2011-06-17 0 5 2.970 2.980 2.990 218,615,920 1.580 1.585 1.591 1.580 1.782 130,771,870 1.6717 -9.73%
2011-06-10 0 4 3.290 3.270 3.280 134,032,428 1.750 1.740 1.745 1.713 1.819 75,843,496 1.7672 -2.95%
2011-06-03 0 5 3.390 3.390 3.410 142,299,661 1.803 1.803 1.814 1.766 1.889 77,713,372 1.8311 0.59%
2011-05-27 0 5 3.370 3.360 3.370 319,041,683 1.793 1.787 1.793 1.633 1.846 181,609,124 1.7567 7.67%
2011-05-20 0 5 3.130 3.120 3.150 222,134,396 1.665 1.660 1.676 1.553 1.724 134,336,348 1.6536 3.99%
2011-05-13 0 4 3.010 3.000 3.030 152,379,984 1.601 1.596 1.612 1.553 1.665 94,269,646 1.6164 -0.99%
2011-05-06 0 4 3.040 3.030 3.040 139,576,138 1.617 1.612 1.617 1.596 1.692 85,514,390 1.6322 -3.49%
2011-04-29 0 4 3.150 3.140 3.170 189,794,817 1.676 1.670 1.686 1.638 1.798 110,036,365 1.7248 -8.16%
2011-04-21 0 4 3.430 3.400 3.430 160,955,353 1.825 1.809 1.825 1.740 1.857 89,926,593 1.7899 -0.16%
2011-04-15 0 5 3.550 3.560 3.570 367,181,719 1.828 1.833 1.838 1.750 1.982 199,512,190 1.8404 0.28%
2011-04-08 0 4 3.540 3.520 3.540 268,910,962 1.822 1.812 1.822 1.755 1.853 149,356,179 1.8005 3.51%
2011-04-01 0 5 3.420 3.400 3.430 371,790,942 1.761 1.750 1.766 1.673 1.776 213,797,512 1.7390 4.91%
2011-03-25 0 5 3.260 3.250 3.280 236,611,080 1.678 1.673 1.689 1.560 1.699 144,912,049 1.6328 7.95%
2011-03-18 0 5 3.020 3.020 3.030 139,042,459 1.555 1.555 1.560 1.503 1.586 89,668,628 1.5506 -0.66%
2011-03-11 0 5 3.040 3.040 3.050 89,893,356 1.565 1.565 1.570 1.544 1.622 56,677,252 1.5861 -2.25%
2011-03-04 0 5 3.110 3.100 3.120 175,967,092 1.601 1.596 1.606 1.529 1.611 111,727,061 1.5750 1.63%
2011-02-25 0 5 3.060 3.070 3.080 256,790,860 1.575 1.580 1.586 1.477 1.616 164,463,759 1.5614 -1.92%
2011-02-18 0 5 3.120 3.120 3.140 145,534,258 1.606 1.606 1.616 1.524 1.622 92,722,752 1.5696 3.65%
2011-02-11 0 5 3.010 2.990 3.010 209,009,410 1.550 1.539 1.550 1.524 1.673 129,154,105 1.6183 -5.64%
2011-02-02 0 3 3.190 3.180 3.190 127,967,893 1.642 1.637 1.642 1.488 1.689 79,479,664 1.6101 7.77%
2011-01-28 0 5 2.960 2.960 2.970 104,890,095 1.524 1.524 1.529 1.483 1.575 68,563,611 1.5298 -1.66%
2011-01-21 0 5 3.010 3.010 3.030 104,190,246 1.550 1.550 1.560 1.529 1.580 67,233,969 1.5497 -0.99%
2011-01-14 0 5 3.040 3.040 3.050 116,169,565 1.565 1.565 1.570 1.544 1.606 74,240,453 1.5648 -0.98%
2011-01-07 0 5 3.070 3.060 3.080 195,686,836 1.580 1.575 1.586 1.508 1.622 124,869,543 1.5671 3.02%
2010-12-31 0 4 2.980 2.940 2.980 71,540,077 1.534 1.514 1.534 1.467 1.544 47,554,329 1.5044 1.71%
2010-12-24 0 5 2.930 2.910 2.940 84,136,486 1.508 1.498 1.514 1.493 1.570 55,147,625 1.5257 -0.68%
2010-12-17 0 5 2.950 2.920 2.960 89,514,228 1.519 1.503 1.524 1.503 1.596 58,038,397 1.5423 -3.59%
2010-12-10 0 5 3.060 3.060 3.080 189,294,280 1.575 1.575 1.586 1.514 1.627 119,870,122 1.5792 2.00%
2010-12-03 0 5 3.000 2.990 3.010 147,169,048 1.544 1.539 1.550 1.431 1.550 98,539,478 1.4935 5.63%
2010-11-26 0 5 2.840 2.830 2.840 108,578,464 1.462 1.457 1.462 1.441 1.544 72,959,860 1.4882 -5.33%
2010-11-19 0 5 3.000 2.980 3.010 159,310,653 1.544 1.534 1.550 1.477 1.586 105,082,123 1.5161 -1.32%
2010-11-12 0 5 3.040 3.030 3.040 486,154,412 1.565 1.560 1.565 1.560 1.766 291,593,552 1.6672 -4.70%
2010-11-05 0 5 3.190 3.190 3.200 363,903,429 1.642 1.642 1.647 1.390 1.673 230,210,420 1.5807 16.42%
2010-10-29 0 5 2.740 2.730 2.740 148,768,138 1.411 1.405 1.411 1.395 1.493 103,471,487 1.4378 0.37%
2010-10-22 0 5 2.730 2.730 2.740 174,002,067 1.405 1.405 1.411 1.380 1.524 121,283,526 1.4347 -6.19%
2010-10-15 0 5 2.910 2.900 2.910 378,115,501 1.498 1.493 1.498 1.287 1.550 263,159,209 1.4368 15.02%
2010-10-08 0 5 2.530 2.510 2.530 176,126,396 1.302 1.292 1.302 1.272 1.369 134,977,022 1.3049 0.00%
2010-09-30 0 4 2.530 2.510 2.530 123,843,543 1.302 1.292 1.302 1.292 1.369 93,560,377 1.3237 -3.80%
2010-09-24 0 4 2.630 2.600 2.630 61,052,191 1.354 1.338 1.354 1.302 1.364 45,685,692 1.3364 -0.75%
2010-09-17 0 5 2.650 2.640 2.650 112,074,062 1.364 1.359 1.364 1.302 1.364 84,027,238 1.3338 4.33%
2010-09-10 0 5 2.540 2.530 2.540 202,135,535 1.308 1.302 1.308 1.272 1.349 153,648,665 1.3156 3.25%
2010-09-03 0 5 2.460 2.450 2.470 108,015,964 1.266 1.261 1.272 1.148 1.282 89,917,271 1.2013 7.42%
2010-08-27 0 5 2.290 2.280 2.290 84,045,137 1.179 1.174 1.179 1.153 1.241 70,649,980 1.1896 -4.18%
2010-08-20 0 5 2.390 2.380 2.390 90,678,046 1.230 1.225 1.230 1.189 1.256 73,777,237 1.2291 1.27%
2010-08-13 0 5 2.360 2.360 2.370 124,423,969 1.215 1.215 1.220 1.194 1.297 100,882,074 1.2334 -2.48%
2010-08-06 0 5 2.420 2.420 2.430 205,507,390 1.246 1.246 1.251 1.230 1.359 157,933,322 1.3012 -1.63%
2010-07-30 0 5 2.460 2.460 2.470 96,873,842 1.266 1.266 1.272 1.236 1.297 76,096,148 1.2730 -0.40%
2010-07-23 0 5 2.470 2.460 2.470 152,836,413 1.272 1.266 1.272 1.153 1.287 123,866,540 1.2339 8.33%
2010-07-16 0 5 2.280 2.270 2.280 162,409,860 1.174 1.169 1.174 1.148 1.236 135,554,653 1.1981 -0.44%
2010-07-09 0 5 2.290 2.280 2.290 131,900,564 1.179 1.174 1.179 1.071 1.184 116,363,278 1.1335 7.01%
2010-07-02 0 4 2.140 2.140 2.150 101,588,092 1.102 1.102 1.107 1.066 1.143 93,266,000 1.0892 -1.83%
2010-06-25 0 5 2.180 2.180 2.190 201,028,696 1.122 1.122 1.127 1.112 1.210 171,623,679 1.1713 0.00%
2010-06-18 0 4 2.180 2.160 2.190 99,014,675 1.122 1.112 1.127 1.081 1.143 88,866,425 1.1142 1.40%
2010-06-11 0 5 2.150 2.140 2.150 82,369,280 1.107 1.102 1.107 1.045 1.122 75,541,979 1.0904 -1.83%
2010-06-04 0 5 2.190 2.180 2.200 91,092,281 1.127 1.122 1.133 1.102 1.179 80,675,697 1.1291 -2.23%
2010-05-28 0 5 2.240 2.210 2.240 184,710,436 1.153 1.138 1.153 1.030 1.225 166,479,787 1.1095 11.44%
2010-05-20 0 4 2.010 2.010 2.030 114,986,945 1.035 1.035 1.045 1.004 1.117 108,761,311 1.0572 -4.29%
2010-05-14 0 5 2.100 2.100 2.120 137,192,466 1.081 1.081 1.091 1.045 1.160 126,018,516 1.0887 -2.15%
2010-05-07 0 5 2.200 2.190 2.200 129,855,009 1.105 1.100 1.105 1.035 1.205 115,716,594 1.1222 -9.47%
2010-04-30 0 5 2.430 2.410 2.430 117,457,065 1.220 1.210 1.220 1.165 1.230 98,635,610 1.1908 1.25%
2010-04-23 0 5 2.400 2.390 2.400 212,185,828 1.205 1.200 1.205 1.200 1.306 171,320,216 1.2385 -9.77%
2010-04-16 0 5 2.660 2.650 2.660 114,909,025 1.336 1.331 1.336 1.331 1.451 82,749,114 1.3886 -6.01%
2010-04-09 0 3 2.830 2.820 2.830 149,257,873 1.421 1.416 1.421 1.416 1.492 102,915,746 1.4503 0.00%
2010-04-01 0 4 2.830 2.820 2.830 162,578,852 1.421 1.416 1.421 1.341 1.471 115,339,456 1.4096 4.81%
2010-03-26 0 5 2.700 2.700 2.710 86,611,945 1.356 1.356 1.361 1.331 1.416 63,315,657 1.3679 -3.23%
2010-03-19 0 5 2.790 2.780 2.790 89,027,131 1.401 1.396 1.401 1.371 1.431 63,364,114 1.4050 -1.06%
2010-03-12 0 5 2.820 2.790 2.820 105,372,030 1.416 1.401 1.416 1.381 1.446 74,663,431 1.4113 1.44%
2010-03-05 0 5 2.780 2.770 2.780 128,059,945 1.396 1.391 1.396 1.356 1.436 91,589,693 1.3982 3.35%
2010-02-26 0 5 2.690 2.680 2.700 78,516,565 1.351 1.346 1.356 1.245 1.361 59,946,910 1.3098 8.03%
2010-02-19 0 3 2.490 2.500 2.510 23,715,277 1.250 1.256 1.261 1.250 1.316 18,383,944 1.2900 -3.11%
2010-02-12 0 5 2.570 2.590 2.600 76,744,952 1.291 1.301 1.306 1.195 1.311 61,309,206 1.2518 2.39%
2010-02-05 0 5 2.510 2.500 2.510 103,388,860 1.261 1.256 1.261 1.225 1.351 80,285,145 1.2878 -1.57%
2010-01-29 0 5 2.550 2.550 2.600 238,163,361 1.281 1.281 1.306 1.235 1.396 183,891,674 1.2951 -8.93%
2010-01-22 0 5 2.800 2.790 2.830 161,628,715 1.406 1.401 1.421 1.356 1.502 112,590,624 1.4355 -1.75%
2010-01-15 0 5 2.850 2.850 2.880 219,535,640 1.431 1.431 1.446 1.411 1.552 150,335,558 1.4603 -6.56%
2010-01-08 0 5 3.050 3.040 3.050 314,466,827 1.532 1.527 1.532 1.426 1.542 212,352,137 1.4809 5.54%
2009-12-31 0 4 2.890 2.870 2.920 96,031,748 1.451 1.441 1.466 1.431 1.497 65,944,199 1.4563 -2.03%
2009-12-24 0 4 2.950 2.920 2.950 104,031,093 1.481 1.466 1.481 1.401 1.492 72,546,036 1.4340 2.79%
2009-12-18 0 5 2.870 2.890 2.900 214,288,238 1.441 1.451 1.456 1.426 1.587 143,883,231 1.4893 -7.12%
2009-12-11 0 5 3.090 3.070 3.090 410,054,315 1.552 1.542 1.552 1.512 1.682 252,900,467 1.6214 -3.74%
2009-12-04 0 5 3.210 3.210 3.220 421,435,105 1.612 1.612 1.617 1.406 1.617 270,874,589 1.5558 13.03%
2009-11-27 0 5 2.840 2.840 2.850 145,040,444 1.426 1.426 1.431 1.406 1.527 98,619,726 1.4707 -4.70%
2009-11-20 0 5 2.980 2.980 2.990 205,532,137 1.497 1.497 1.502 1.487 1.547 135,806,601 1.5134 -0.67%
2009-11-13 0 5 3.000 2.990 3.000 207,093,061 1.507 1.502 1.507 1.492 1.587 136,107,670 1.5215 -3.54%
2009-11-06 0 5 3.110 3.110 3.120 190,615,680 1.562 1.562 1.567 1.492 1.577 123,555,258 1.5428 2.64%
2009-10-30 0 4 3.030 3.020 3.030 185,995,720 1.522 1.517 1.522 1.497 1.642 119,911,833 1.5511 -6.48%
2009-10-23 0 5 3.240 3.240 3.270 460,835,641 1.627 1.627 1.642 1.481 1.672 284,774,810 1.6182 8.72%
2009-10-16 0 5 2.980 2.970 2.980 186,346,755 1.497 1.492 1.497 1.481 1.537 123,639,207 1.5072 -1.32%
2009-10-09 0 5 3.020 3.000 3.030 288,967,317 1.517 1.507 1.522 1.416 1.547 193,158,235 1.4960 6.71%
2009-10-02 0 4 2.830 2.810 2.830 230,817,782 1.421 1.411 1.421 1.376 1.451 163,991,189 1.4075 -1.74%
2009-09-25 0 5 2.880 2.870 2.880 349,180,096 1.446 1.441 1.446 1.416 1.587 234,195,277 1.4910 -9.15%
2009-09-18 0 5 3.170 3.150 3.170 281,835,424 1.592 1.582 1.592 1.537 1.632 178,185,302 1.5817 -1.25%
2009-09-11 0 5 3.210 3.210 3.240 336,059,652 1.612 1.612 1.627 1.592 1.677 205,388,849 1.6362 -0.93%
2009-09-04 0 5 3.240 3.220 3.250 856,472,453 1.627 1.617 1.632 1.527 1.647 537,206,692 1.5943 1.57%
2009-08-28 0 5 3.190 3.170 3.180 508,665,621 1.602 1.592 1.597 1.582 1.743 310,221,033 1.6397 -0.93%
2009-08-21 0 5 3.220 3.220 3.230 363,465,794 1.617 1.617 1.622 1.562 1.687 224,542,783 1.6187 -4.45%
2009-08-14 0 5 3.370 3.380 3.390 418,031,858 1.692 1.697 1.702 1.637 1.738 246,260,221 1.6975 3.37%
2009-08-07 0 5 3.260 3.250 3.260 856,761,198 1.637 1.632 1.637 1.607 1.838 492,263,491 1.7405 -10.44%
2009-07-31 0 5 3.640 3.620 3.650 964,372,905 1.828 1.818 1.833 1.773 1.938 520,542,977 1.8526 -2.15%
2009-07-24 0 5 3.720 3.720 3.730 913,549,888 1.868 1.868 1.873 1.733 1.893 506,956,469 1.8020 5.68%
2009-07-17 0 5 3.520 3.500 3.520 515,884,217 1.768 1.758 1.768 1.682 1.793 297,744,151 1.7326 0.57%
2009-07-10 0 5 3.500 3.500 3.520 861,204,436 1.758 1.758 1.768 1.743 1.974 462,927,989 1.8603 -6.17%
2009-07-03 0 4 3.730 3.720 3.730 412,920,663 1.873 1.868 1.873 1.748 1.883 226,697,615 1.8215 0.54%
2009-06-26 0 5 3.710 3.700 3.710 515,016,822 1.863 1.858 1.863 1.733 1.898 282,545,386 1.8228 4.21%
2009-06-19 0 5 3.560 3.550 3.560 652,619,092 1.788 1.783 1.788 1.753 1.913 359,128,237 1.8172 -5.82%
2009-06-12 0 5 3.780 3.760 3.770 937,951,147 1.898 1.888 1.893 1.753 1.969 502,260,405 1.8675 0.27%
2009-06-05 0 5 3.770 3.770 3.780 1,659,695,634 1.893 1.893 1.898 1.863 2.059 849,469,797 1.9538 0.80%
2009-05-29 0 4 3.740 3.730 3.740 1,164,221,067 1.878 1.873 1.878 1.662 1.885 639,886,531 1.8194 11.05%
2009-05-22 0 5 3.400 3.390 3.400 2,380,092,800 1.691 1.686 1.691 1.572 2.084 1,304,468,018 1.8246 2.72%
2009-05-15 0 5 3.310 3.310 3.320 1,223,226,996 1.647 1.647 1.652 1.418 1.701 789,506,116 1.5494 5.08%
2009-05-08 0 5 3.150 3.150 3.160 1,925,557,719 1.567 1.567 1.572 1.293 1.706 1,261,915,425 1.5259 23.05%
2009-04-30 0 4 2.560 2.550 2.560 502,145,730 1.274 1.269 1.274 1.099 1.288 414,576,907 1.2112 -1.16%
2009-04-24 0 5 2.590 2.590 2.600 409,354,919 1.288 1.288 1.293 1.189 1.348 323,100,216 1.2670 -4.07%
2009-04-17 0 4 2.700 2.690 2.710 681,724,685 1.343 1.338 1.348 1.244 1.453 507,525,373 1.3432 11.11%
2009-04-09 0 4 2.430 2.430 2.440 504,967,973 1.209 1.209 1.214 1.104 1.308 426,034,405 1.1853 0.41%
2009-04-03 0 5 2.420 2.410 2.420 976,852,909 1.204 1.199 1.204 0.980 1.244 878,257,897 1.1123 13.08%
2009-03-27 0 5 2.140 2.140 2.150 742,637,493 1.065 1.065 1.070 0.871 1.070 757,451,251 0.9804 22.29%
2009-03-20 0 5 1.750 1.750 1.760 295,506,222 0.871 0.871 0.876 0.821 0.910 338,510,901 0.8730 6.06%
2009-03-13 0 5 1.650 1.640 1.650 188,336,816 0.821 0.816 0.821 0.796 0.856 227,532,120 0.8277 0.61%
2009-03-06 0 5 1.640 1.630 1.640 204,095,617 0.816 0.811 0.816 0.687 0.831 260,806,231 0.7826 10.07%
2009-02-27 0 5 1.490 1.480 1.490 128,794,938 0.741 0.736 0.741 0.721 0.811 167,056,355 0.7710 -4.49%
2009-02-20 0 5 1.560 1.560 1.580 202,629,234 0.776 0.776 0.786 0.766 0.866 246,409,545 0.8223 -9.30%
2009-02-13 0 5 1.720 1.720 1.730 243,667,728 0.856 0.856 0.861 0.821 0.915 280,567,286 0.8685 -2.27%
2009-02-06 0 5 1.760 1.750 1.760 249,032,210 0.876 0.871 0.876 0.761 0.885 304,162,014 0.8187 7.98%
2009-01-30 0 2 1.630 1.620 1.630 26,037,560 0.811 0.806 0.811 0.761 0.811 33,027,003 0.7884 7.95%
2009-01-23 0 5 1.510 1.500 1.510 108,276,503 0.751 0.746 0.751 0.736 0.821 142,510,831 0.7598 -7.36%
2009-01-16 0 5 1.630 1.620 1.630 244,560,535 0.811 0.806 0.811 0.751 0.871 301,409,496 0.8114 -8.43%
2009-01-09 0 5 1.780 1.780 1.790 558,415,729 0.885 0.885 0.890 0.876 1.040 579,205,828 0.9641 -8.25%
2009-01-02 0 4 1.940 1.930 1.940 141,382,756 0.965 0.960 0.965 0.925 0.970 149,483,860 0.9458 1.57%
2008-12-24 0 3 1.910 1.900 1.910 250,015,430 0.950 0.945 0.950 0.895 1.065 257,200,550 0.9721 -6.37%
2008-12-19 0 5 2.040 2.040 2.050 1,021,942,923 1.015 1.015 1.020 0.836 1.080 1,031,972,974 0.9903 21.43%
2008-12-12 0 5 1.680 1.670 1.680 890,866,443 0.836 0.831 0.836 0.811 1.035 924,233,517 0.9639 -9.19%
2008-12-05 0 5 1.850 1.840 1.850 577,715,420 0.920 0.915 0.920 0.691 0.920 722,390,813 0.7997 29.37%
2008-11-28 0 5 1.430 1.430 1.440 350,960,018 0.711 0.711 0.716 0.672 0.826 478,233,622 0.7339 0.70%
2008-11-21 0 5 1.420 1.420 1.430 193,942,384 0.706 0.706 0.711 0.622 0.776 273,737,730 0.7085 -8.39%
2008-11-14 0 5 1.550 1.540 1.550 661,401,832 0.771 0.766 0.771 0.637 0.836 894,170,749 0.7397 25.00%
2008-11-07 0 5 1.240 1.240 1.250 470,687,621 0.617 0.617 0.622 0.552 0.756 703,876,163 0.6687 -7.46%
2008-10-31 0 5 1.340 1.330 1.340 325,324,642 0.667 0.662 0.667 0.547 0.771 511,230,910 0.6364 -15.72%
2008-10-24 0 5 1.590 1.590 1.600 381,980,269 0.791 0.791 0.796 0.771 0.965 444,895,923 0.8586 -1.85%
2008-10-17 0 5 1.620 1.610 1.620 520,030,438 0.806 0.801 0.806 0.786 1.094 580,847,370 0.8953 -20.59%
2008-10-10 0 4 2.040 2.030 2.040 157,674,220 1.015 1.010 1.015 0.980 1.184 147,985,920 1.0655 -17.07%
2008-10-03 0 4 2.460 2.460 2.480 530,174,268 1.224 1.224 1.234 1.035 1.418 449,908,986 1.1784 -0.81%
2008-09-26 0 5 2.480 2.470 2.480 246,188,015 1.234 1.229 1.234 1.194 1.418 192,946,184 1.2759 -8.15%
2008-09-19 0 4 2.700 2.700 2.710 460,336,436 1.343 1.343 1.348 1.050 1.487 355,750,601 1.2940 -4.26%
2008-09-12 0 5 2.820 2.820 2.860 198,245,091 1.403 1.403 1.423 1.333 1.552 139,910,054 1.4169 -5.69%
2008-09-05 0 5 2.990 2.980 2.990 141,868,173 1.487 1.482 1.487 1.463 1.761 90,025,276 1.5759 -14.81%
2008-08-29 0 5 3.510 3.510 3.560 176,395,323 1.746 1.746 1.771 1.706 1.841 100,069,130 1.7627 -4.36%
2008-08-21 0 4 3.670 3.650 3.670 130,752,698 1.826 1.816 1.826 1.756 1.870 71,766,256 1.8219 -2.39%
2008-08-15 0 5 3.760 3.760 3.780 267,641,633 1.870 1.870 1.880 1.836 2.249 137,086,171 1.9524 -15.70%
2008-08-08 0 4 4.460 4.440 4.460 121,756,070 2.219 2.209 2.219 2.194 2.363 53,679,345 2.2682 -6.11%
2008-08-01 0 5 4.750 4.750 4.770 216,693,370 2.363 2.363 2.373 2.273 2.467 91,747,171 2.3619 -3.26%
2008-07-25 0 5 4.910 4.910 4.920 391,879,429 2.443 2.443 2.448 2.239 2.572 160,881,029 2.4358 7.44%
2008-07-18 0 5 4.570 4.550 4.570 301,834,724 2.273 2.263 2.273 2.209 2.577 130,461,688 2.3136 -10.39%
2008-07-11 0 5 5.100 5.100 5.120 648,894,736 2.537 2.537 2.547 2.189 2.577 274,268,883 2.3659 14.09%
2008-07-04 0 4 4.470 4.470 4.500 310,322,838 2.224 2.224 2.239 2.194 2.517 131,401,466 2.3616 -10.60%
2008-06-27 0 5 5.000 5.000 5.010 348,859,444 2.487 2.487 2.492 2.388 2.632 136,614,801 2.5536 -5.48%
2008-06-20 0 5 5.290 5.260 5.290 410,992,041 2.632 2.617 2.632 2.587 2.706 154,691,589 2.6568 2.52%
2008-06-13 0 4 5.160 5.160 5.170 459,350,563 2.567 2.567 2.572 2.552 2.885 171,393,403 2.6801 -12.24%
2008-06-06 0 5 5.880 5.860 5.880 562,612,903 2.925 2.915 2.925 2.890 3.050 190,360,373 2.9555 -2.33%
2008-05-30 0 5 6.020 6.020 6.050 440,069,396 2.995 2.995 3.010 2.985 3.094 145,121,962 3.0324 -1.47%
2008-05-23 0 5 6.110 6.110 6.120 403,797,933 3.040 3.040 3.045 3.010 3.124 132,238,908 3.0535 -1.45%
2008-05-16 0 4 6.200 6.200 6.210 437,503,224 3.084 3.084 3.089 3.035 3.159 141,342,453 3.0953 -2.36%
2008-05-09 0 5 6.350 6.320 6.350 975,790,416 3.159 3.144 3.159 3.094 3.537 291,531,855 3.3471 -7.84%
2008-05-02 0 4 6.890 6.880 6.890 590,514,867 3.428 3.423 3.428 3.283 3.438 174,884,816 3.3766 0.00%
2008-04-25 0 5 6.890 6.900 6.910 1,876,433,818 3.428 3.433 3.438 2.955 3.467 589,445,996 3.1834 8.33%
2008-04-18 0 5 6.360 6.340 6.350 454,859,374 3.164 3.154 3.159 3.084 3.383 140,813,245 3.2302 -8.62%
2008-04-11 0 5 6.960 6.910 6.930 686,990,524 3.462 3.438 3.447 3.331 3.723 193,419,728 3.5518 -2.23%
2008-04-03 0 4 7.230 7.200 7.230 471,353,262 3.541 3.527 3.541 3.233 3.551 138,404,334 3.4056 2.55%
2008-03-28 0 4 7.050 7.020 7.030 472,049,270 3.453 3.439 3.444 2.998 3.473 143,782,305 3.2831 14.26%
2008-03-20 0 4 6.170 6.200 6.240 576,328,425 3.022 3.037 3.057 2.841 3.370 186,294,814 3.0936 -6.52%
2008-03-14 0 5 6.600 6.600 6.640 466,259,460 3.233 3.233 3.252 3.155 3.478 140,976,634 3.3074 -0.30%
2008-03-07 0 5 6.620 6.610 6.620 441,664,388 3.243 3.238 3.243 3.189 3.713 130,243,509 3.3911 -10.30%
2008-02-29 0 5 7.380 7.300 7.380 374,880,682 3.615 3.576 3.615 3.365 3.639 105,673,322 3.5475 0.68%
2008-02-22 0 5 7.330 7.350 7.360 1,348,253,923 3.590 3.600 3.605 3.468 3.958 363,878,975 3.7052 9.24%
2008-02-15 1 5 6.710 6.620 6.780 654,473,301 3.287 3.243 3.321 2.968 3.375 207,663,209 3.1516 8.23%
2008-02-06 0 3 6.200 6.190 6.200 463,912,820 3.037 3.032 3.037 2.988 3.223 148,316,589 3.1279 0.00%
2008-02-01 0 5 6.200 6.100 6.120 1,089,628,400 3.037 2.988 2.998 2.738 3.551 355,223,457 3.0674 -14.48%
2008-01-25 0 5 7.250 7.220 7.250 809,423,774 3.551 3.537 3.551 3.101 3.561 242,314,457 3.3404 3.57%
2008-01-18 0 5 7.000 7.000 7.010 729,963,426 3.429 3.429 3.434 3.086 4.164 204,766,008 3.5649 -16.67%
2008-01-11 0 5 8.400 8.390 8.430 526,919,930 4.115 4.110 4.129 3.953 4.359 127,208,477 4.1422 -5.08%
2008-01-04 0 4 8.850 8.800 8.830 277,364,899 4.335 4.310 4.325 4.310 4.477 63,229,439 4.3866 -0.56%
2007-12-28 0 3 8.900 8.890 8.900 244,987,900 4.359 4.355 4.359 4.315 4.467 55,774,521 4.3925 -2.09%
2007-12-21 0 5 9.090 9.010 9.020 619,812,688 4.453 4.413 4.418 4.320 4.531 140,011,212 4.4269 -1.20%
2007-12-14 0 5 9.200 9.190 9.200 918,829,067 4.506 4.502 4.506 4.413 4.996 195,151,022 4.7083 -8.18%
2007-12-07 0 5 10.02 10.02 10.04 1,313,088,480 4.908 4.908 4.918 4.653 5.026 270,101,476 4.8615 3.09%
2007-11-30 0 5 9.720 9.720 9.730 1,492,623,066 4.761 4.761 4.766 4.262 4.874 327,269,247 4.5608 7.76%
2007-11-23 0 5 9.020 9.020 9.060 1,716,053,506 4.418 4.418 4.438 4.286 5.339 361,093,338 4.7524 -17.55%
2007-11-16 0 5 10.94 10.90 10.96 1,607,000,703 5.359 5.339 5.369 5.241 5.731 295,931,053 5.4303 -6.50%
2007-11-09 0 5 11.70 11.66 11.70 2,592,433,642 5.731 5.711 5.731 5.584 6.319 434,903,442 5.9609 -6.70%
2007-11-02 0 5 12.54 12.52 12.58 3,209,194,270 6.142 6.133 6.162 5.937 6.525 514,210,905 6.2410 2.45%
2007-10-26 0 5 12.24 12.24 12.26 2,315,435,980 5.996 5.996 6.005 5.506 6.162 390,799,664 5.9249 3.90%
2007-10-18 0 4 11.78 11.78 11.80 2,743,242,579 5.770 5.770 5.780 5.682 6.319 457,380,320 5.9977 -9.52%
2007-10-12 0 5 13.02 13.00 13.02 2,041,874,658 6.378 6.368 6.378 6.289 6.613 317,407,969 6.4330 -1.06%
2007-10-05 0 4 13.16 13.16 13.18 2,262,319,275 6.446 6.446 6.456 6.240 6.760 350,258,431 6.4590 -0.45%
2007-09-28 0 4 13.22 13.22 13.24 3,270,583,587 6.476 6.476 6.485 6.368 6.848 498,437,876 6.5617 -3.92%
2007-09-21 0 5 13.76 13.76 13.78 3,222,000,606 6.740 6.740 6.750 6.270 6.946 495,565,246 6.5017 2.84%
2007-09-14 0 5 13.38 13.38 13.40 2,554,343,859 6.554 6.554 6.564 6.172 6.750 391,229,589 6.5290 3.72%
2007-09-07 0 5 12.90 12.90 12.92 5,039,872,673 6.319 6.319 6.329 5.751 6.662 798,800,159 6.3093 7.50%
2007-08-31 0 5 12.00 12.10 12.12 4,913,542,250 5.878 5.927 5.937 4.820 5.937 915,532,807 5.3669 22.32%
2007-08-24 0 5 9.810 9.800 9.810 1,997,044,388 4.805 4.800 4.805 4.511 4.879 425,349,111 4.6951 8.28%
2007-08-17 0 5 9.060 9.000 9.040 2,248,118,385 4.438 4.408 4.428 3.968 4.947 498,471,100 4.5100 -7.17%
2007-08-10 0 5 9.760 9.760 9.770 2,214,460,467 4.781 4.781 4.786 4.653 5.143 453,522,373 4.8828 -1.51%
2007-08-03 0 5 9.910 9.900 9.920 4,360,865,486 4.854 4.849 4.859 4.222 5.300 904,905,673 4.8191 13.91%
2007-07-27 0 5 8.700 8.700 8.710 3,881,914,239 4.262 4.262 4.266 3.630 4.644 919,323,972 4.2226 16.31%
2007-07-20 0 5 7.480 7.460 7.470 2,219,976,914 3.664 3.654 3.659 3.483 3.752 613,588,180 3.6180 2.47%
2007-07-13 0 5 7.300 7.290 7.300 2,850,117,416 3.576 3.571 3.576 3.184 3.635 830,122,763 3.4334 12.65%
2007-07-06 0 4 6.480 6.470 6.480 762,778,180 3.174 3.169 3.174 3.150 3.267 238,636,145 3.1964 -1.82%
2007-06-29 0 5 6.600 6.550 6.600 685,155,587 3.233 3.208 3.233 3.189 3.306 211,319,798 3.2423 -2.08%
2007-06-22 0 4 6.740 6.760 6.770 578,947,150 3.301 3.311 3.316 3.262 3.355 175,217,535 3.3042 0.00%
2007-06-15 0 5 6.740 6.720 6.740 552,907,083 3.301 3.292 3.301 3.248 3.360 167,436,234 3.3022 0.75%
2007-06-08 0 5 6.690 6.680 6.690 844,467,762 3.277 3.272 3.277 3.228 3.331 260,196,917 3.2455 -1.33%
2007-06-01 0 5 6.780 6.780 6.790 808,938,471 3.321 3.321 3.326 3.223 3.355 245,293,974 3.2978 -0.29%
2007-05-25 0 4 6.800 6.780 6.800 508,303,640 3.331 3.321 3.331 3.301 3.385 151,988,631 3.3444 -1.59%
2007-05-18 0 5 6.910 6.890 6.910 1,058,196,105 3.385 3.375 3.385 3.360 3.458 310,351,861 3.4097 -0.14%
2007-05-11 0 5 6.920 6.910 6.920 971,162,122 3.390 3.385 3.390 3.321 3.439 287,909,815 3.3731 -0.29%
2007-05-04 0 4 6.940 6.940 6.950 1,619,512,211 3.399 3.399 3.404 3.326 3.488 475,285,922 3.4074 -2.80%
2007-04-27 0 5 7.140 7.140 7.150 3,271,492,405 3.497 3.497 3.502 3.439 3.620 926,220,382 3.5321 -1.79%
2007-04-20 0 1 7.270 7.270 7.280 7,226,146,481 3.561 3.561 3.566 3.429 3.600 2,049,734,253 3.5254

Copyright & disclaimer, Privacy policy

Back to top