Bank of Communications Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03328  2005-06-23    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 6.400 6.390 6.400 6.360 6.450 21,286,373 135,851,959 6.3821 6.400 6.390 6.400 6.360 6.450 21,286,373 6.3821 -0.31%
2025-12-23 0 6.420 6.410 6.420 6.370 6.510 38,291,591 246,059,514 6.4259 6.420 6.410 6.420 6.370 6.510 38,291,591 6.4259 -0.62%
2025-12-22 0 6.460 6.450 6.460 6.440 6.550 26,540,290 171,972,352 6.4797 6.460 6.450 6.460 6.440 6.550 26,540,290 6.4797 -0.77%
2025-12-19 0 6.510 6.500 6.510 6.480 6.540 37,970,794 247,020,612 6.5055 6.510 6.500 6.510 6.480 6.540 37,970,794 6.5055 0.15%
2025-12-18 0 6.500 6.500 6.510 6.450 6.530 32,213,048 209,096,940 6.4911 6.500 6.500 6.510 6.450 6.530 32,213,048 6.4911 0.15%
2025-12-17 0 6.490 6.480 6.490 6.430 6.570 39,612,838 256,305,839 6.4703 6.490 6.480 6.490 6.430 6.570 39,612,838 6.4703 -3.13%
2025-12-16 0 6.700 6.700 6.710 6.680 6.900 50,971,975 344,901,319 6.7665 6.700 6.700 6.710 6.680 6.900 50,971,975 6.7665 -1.76%
2025-12-15 0 6.820 6.820 6.830 6.810 7.110 78,596,572 542,541,579 6.9029 6.820 6.820 6.830 6.810 7.110 78,596,572 6.9029 -4.21%
2025-12-12 0 7.120 7.120 7.130 7.000 7.120 56,460,157 399,731,887 7.0799 7.120 7.120 7.130 7.000 7.120 56,460,157 7.0799 1.71%
2025-12-11 0 7.000 6.980 7.000 6.980 7.070 23,392,377 163,868,869 7.0052 7.000 6.980 7.000 6.980 7.070 23,392,377 7.0052 -0.14%
2025-12-10 0 7.010 6.990 7.010 6.970 7.110 40,037,067 280,019,346 6.9940 7.010 6.990 7.010 6.970 7.110 40,037,067 6.9940 -0.71%
2025-12-09 0 7.060 7.050 7.060 7.050 7.130 25,864,634 183,288,560 7.0865 7.060 7.050 7.060 7.050 7.130 25,864,634 7.0865 -0.70%
2025-12-08 0 7.110 7.100 7.110 7.110 7.220 24,132,601 172,260,700 7.1381 7.110 7.100 7.110 7.110 7.220 24,132,601 7.1381 -1.25%
2025-12-05 0 7.200 7.190 7.200 7.070 7.200 22,308,832 159,382,036 7.1443 7.200 7.190 7.200 7.070 7.200 22,308,832 7.1443 1.41%
2025-12-04 0 7.100 7.090 7.100 7.060 7.130 20,431,611 144,837,516 7.0889 7.100 7.090 7.100 7.060 7.130 20,431,611 7.0889 0.42%
2025-12-03 0 7.070 7.060 7.070 7.060 7.150 22,303,687 157,981,273 7.0832 7.070 7.060 7.070 7.060 7.150 22,303,687 7.0832 -0.84%
2025-12-02 0 7.130 7.130 7.140 7.090 7.180 31,013,715 221,096,894 7.1290 7.130 7.130 7.140 7.090 7.180 31,013,715 7.1290 -0.14%
2025-12-01 0 7.140 7.130 7.140 7.060 7.240 26,045,795 185,343,733 7.1161 7.140 7.130 7.140 7.060 7.240 26,045,795 7.1161 0.00%
2025-11-28 0 7.140 7.140 7.160 7.130 7.270 14,085,542 100,906,763 7.1639 7.140 7.140 7.160 7.130 7.270 14,085,542 7.1639 -1.38%
2025-11-27 0 7.240 7.230 7.240 7.190 7.300 17,197,348 124,821,702 7.2582 7.240 7.230 7.240 7.190 7.300 17,197,348 7.2582 0.00%
2025-11-26 0 7.240 7.230 7.240 7.220 7.320 16,059,541 116,391,457 7.2475 7.240 7.230 7.240 7.220 7.320 16,059,541 7.2475 -0.14%
2025-11-25 0 7.250 7.240 7.250 7.140 7.260 20,928,887 151,255,836 7.2271 7.250 7.240 7.250 7.140 7.260 20,928,887 7.2271 0.97%
2025-11-24 0 7.180 7.170 7.180 7.120 7.190 38,809,384 278,028,579 7.1640 7.180 7.170 7.180 7.120 7.190 38,809,384 7.1640 0.84%
2025-11-21 0 7.120 7.120 7.130 7.120 7.230 22,589,054 162,066,108 7.1745 7.120 7.120 7.130 7.120 7.230 22,589,054 7.1745 -1.39%
2025-11-20 0 7.220 7.220 7.230 7.110 7.270 18,930,440 136,748,254 7.2237 7.220 7.220 7.230 7.110 7.270 18,930,440 7.2237 1.12%
2025-11-19 0 7.140 7.130 7.140 7.100 7.210 14,965,420 107,026,376 7.1516 7.140 7.130 7.140 7.100 7.210 14,965,420 7.1516 0.42%
2025-11-18 0 7.110 7.100 7.110 7.090 7.220 22,247,943 158,729,022 7.1345 7.110 7.100 7.110 7.090 7.220 22,247,943 7.1345 -1.80%
2025-11-17 0 7.240 7.230 7.240 7.200 7.310 25,728,674 185,894,547 7.2252 7.240 7.230 7.240 7.200 7.310 25,728,674 7.2252 -0.69%
2025-11-14 0 7.290 7.280 7.290 7.260 7.340 19,609,299 142,974,972 7.2912 7.290 7.280 7.290 7.260 7.340 19,609,299 7.2912 -0.14%
2025-11-13 0 7.300 7.300 7.310 7.260 7.350 34,005,229 248,609,689 7.3109 7.300 7.300 7.310 7.260 7.350 34,005,229 7.3109 0.00%
2025-11-12 0 7.300 7.290 7.300 7.210 7.320 30,909,759 224,972,578 7.2784 7.300 7.290 7.300 7.210 7.320 30,909,759 7.2784 1.25%
2025-11-11 0 7.210 7.200 7.210 7.160 7.220 14,096,214 101,346,985 7.1897 7.210 7.200 7.210 7.160 7.220 14,096,214 7.1897 0.70%
2025-11-10 0 7.160 7.150 7.160 7.100 7.180 25,176,453 180,137,114 7.1550 7.160 7.150 7.160 7.100 7.180 25,176,453 7.1550 0.28%
2025-11-07 0 7.140 7.130 7.140 7.080 7.150 18,187,741 129,594,762 7.1254 7.140 7.130 7.140 7.080 7.150 18,187,741 7.1254 0.28%
2025-11-06 0 7.120 7.110 7.120 7.050 7.140 28,314,341 201,544,344 7.1181 7.120 7.110 7.120 7.050 7.140 28,314,341 7.1181 0.42%
2025-11-05 0 7.090 7.080 7.090 7.030 7.110 33,285,378 235,744,461 7.0825 7.090 7.080 7.090 7.030 7.110 33,285,378 7.0825 0.42%
2025-11-04 0 7.060 7.050 7.060 6.960 7.100 47,751,252 337,575,927 7.0695 7.060 7.050 7.060 6.960 7.100 47,751,252 7.0695 1.00%
2025-11-03 0 6.990 6.980 6.990 6.900 6.990 19,617,021 136,833,110 6.9752 6.990 6.980 6.990 6.900 6.990 19,617,021 6.9752 1.30%
2025-10-31 0 6.900 6.900 6.910 6.890 7.000 40,046,278 278,050,275 6.9432 6.900 6.900 6.910 6.890 7.000 40,046,278 6.9432 0.44%
2025-10-30 0 6.870 6.860 6.870 6.820 6.980 38,894,976 268,119,685 6.8934 6.870 6.860 6.870 6.820 6.980 38,894,976 6.8934 -1.15%
2025-10-28 0 6.950 6.930 6.950 6.900 6.980 17,347,454 120,322,113 6.9360 6.950 6.930 6.950 6.900 6.980 17,347,454 6.9360 0.29%
2025-10-27 0 6.930 6.920 6.930 6.860 6.980 27,043,989 187,395,879 6.9293 6.930 6.920 6.930 6.860 6.980 27,043,989 6.9293 0.14%
2025-10-24 0 6.920 6.920 6.930 6.870 6.950 27,649,564 191,194,914 6.9149 6.920 6.920 6.930 6.870 6.950 27,649,564 6.9149 0.00%
2025-10-23 0 6.920 6.890 6.920 6.850 6.920 31,967,530 220,585,246 6.9003 6.920 6.890 6.920 6.850 6.920 31,967,530 6.9003 0.87%
2025-10-22 0 6.860 6.840 6.860 6.810 6.900 41,554,633 284,952,873 6.8573 6.860 6.840 6.860 6.810 6.900 41,554,633 6.8573 0.44%
2025-10-21 0 6.830 6.830 6.840 6.750 6.850 29,223,338 199,454,285 6.8252 6.830 6.830 6.840 6.750 6.850 29,223,338 6.8252 1.19%
2025-10-20 0 6.750 6.740 6.750 6.670 6.790 32,655,355 219,857,579 6.7327 6.750 6.740 6.750 6.670 6.790 32,655,355 6.7327 0.75%
2025-10-17 0 6.700 6.690 6.700 6.670 6.800 42,499,490 285,380,970 6.7149 6.700 6.690 6.700 6.670 6.800 42,499,490 6.7149 -0.15%
2025-10-16 0 6.710 6.710 6.720 6.530 6.750 43,128,948 288,399,310 6.6869 6.710 6.710 6.720 6.530 6.750 43,128,948 6.6869 2.29%
2025-10-15 0 6.560 6.550 6.560 6.520 6.620 50,498,920 331,457,962 6.5637 6.560 6.550 6.560 6.520 6.620 50,498,920 6.5637 0.31%
2025-10-14 0 6.540 6.540 6.550 6.410 6.570 36,988,582 241,310,304 6.5239 6.540 6.540 6.550 6.410 6.570 36,988,582 6.5239 1.55%
2025-10-13 0 6.440 6.430 6.440 6.330 6.460 37,188,671 238,417,329 6.4110 6.440 6.430 6.440 6.330 6.460 37,188,671 6.4110 -0.46%
2025-10-10 0 6.470 6.460 6.470 6.410 6.560 26,402,821 171,300,327 6.4880 6.470 6.460 6.470 6.410 6.560 26,402,821 6.4880 0.15%
2025-10-09 0 6.460 6.460 6.470 6.410 6.490 25,553,422 165,050,913 6.4591 6.460 6.460 6.470 6.410 6.490 25,553,422 6.4591 0.78%
2025-10-08 0 6.410 6.410 6.420 6.340 6.480 22,617,794 144,306,353 6.3802 6.410 6.410 6.420 6.340 6.480 22,617,794 6.3802 -0.77%
2025-10-06 0 6.460 6.460 6.470 6.460 6.580 9,909,711 64,297,506 6.4883 6.460 6.460 6.470 6.460 6.580 9,909,711 6.4883 -1.07%
2025-10-03 0 6.530 6.520 6.530 6.500 6.580 11,240,730 73,500,796 6.5388 6.530 6.520 6.530 6.500 6.580 11,240,730 6.5388 -0.15%
2025-10-02 0 6.540 6.540 6.550 6.540 6.590 13,065,112 85,662,117 6.5566 6.540 6.540 6.550 6.540 6.590 13,065,112 6.5566 0.15%
2025-09-30 0 6.530 6.520 6.530 6.480 6.650 27,159,058 177,346,863 6.5299 6.530 6.520 6.530 6.480 6.650 27,159,058 6.5299 -0.91%
2025-09-29 0 6.590 6.590 6.600 6.540 6.650 26,383,612 173,973,071 6.5940 6.590 6.590 6.600 6.540 6.650 26,383,612 6.5940 0.00%
2025-09-26 0 6.590 6.590 6.600 6.470 6.610 17,075,988 112,086,092 6.5640 6.590 6.590 6.600 6.470 6.610 17,075,988 6.5640 0.92%
2025-09-25 0 6.530 6.530 6.540 6.490 6.600 24,377,185 159,192,390 6.5304 6.530 6.530 6.540 6.490 6.600 24,377,185 6.5304 -1.06%
2025-09-24 0 6.600 6.590 6.600 6.550 6.740 13,604,834 90,077,019 6.6210 6.600 6.590 6.600 6.550 6.740 13,604,834 6.6210 -0.60%
2025-09-23 0 6.640 6.640 6.650 6.550 6.690 22,912,849 152,272,008 6.6457 6.640 6.640 6.650 6.550 6.690 22,912,849 6.6457 0.91%
2025-09-22 0 6.580 6.570 6.580 6.570 6.670 19,436,814 128,465,662 6.6094 6.580 6.570 6.580 6.570 6.670 19,436,814 6.6094 -1.35%
2025-09-19 0 6.670 6.660 6.670 6.620 6.720 28,577,185 190,645,677 6.6713 6.670 6.660 6.670 6.620 6.720 28,577,185 6.6713 -0.45%
2025-09-18 0 6.700 6.690 6.700 6.660 6.800 16,109,410 108,320,226 6.7240 6.700 6.690 6.700 6.660 6.800 16,109,410 6.7240 -1.47%
2025-09-17 0 6.800 6.800 6.810 6.740 6.830 17,211,996 116,819,303 6.7871 6.800 6.800 6.810 6.740 6.830 17,211,996 6.7871 0.29%
2025-09-16 0 6.780 6.780 6.790 6.770 6.850 20,525,957 139,395,446 6.7912 6.780 6.780 6.790 6.770 6.850 20,525,957 6.7912 -0.29%
2025-09-15 0 6.800 6.790 6.800 6.780 6.920 19,596,124 133,691,001 6.8223 6.800 6.790 6.800 6.780 6.920 19,596,124 6.8223 -1.73%
2025-09-12 0 6.920 6.920 6.930 6.870 6.960 17,885,554 123,657,212 6.9138 6.920 6.920 6.930 6.870 6.960 17,885,554 6.9138 0.00%
2025-09-11 0 6.920 6.910 6.920 6.850 6.950 17,556,867 121,230,604 6.9050 6.920 6.910 6.920 6.850 6.950 17,556,867 6.9050 -0.29%
2025-09-10 0 6.940 6.940 6.950 6.780 6.960 16,433,354 113,316,708 6.8955 6.940 6.940 6.950 6.780 6.960 16,433,354 6.8955 1.61%
2025-09-09 0 6.830 6.830 6.840 6.750 6.840 16,210,180 110,388,753 6.8098 6.830 6.830 6.840 6.750 6.840 16,210,180 6.8098 1.49%
2025-09-08 0 6.730 6.720 6.730 6.720 6.830 12,472,456 84,241,630 6.7542 6.730 6.720 6.730 6.720 6.830 12,472,456 6.7542 -0.88%
2025-09-05 0 6.790 6.790 6.800 6.680 6.820 18,705,265 126,690,423 6.7730 6.790 6.790 6.800 6.680 6.820 18,705,265 6.7730 0.74%
2025-09-04 0 6.740 6.730 6.740 6.650 6.740 20,456,231 137,131,517 6.7037 6.740 6.730 6.740 6.650 6.740 20,456,231 6.7037 0.90%
2025-09-03 0 6.680 6.670 6.680 6.650 6.810 17,435,075 116,687,631 6.6927 6.680 6.670 6.680 6.650 6.810 17,435,075 6.6927 -1.04%
2025-09-02 0 6.750 6.740 6.750 6.650 6.790 15,292,070 103,117,350 6.7432 6.750 6.740 6.750 6.650 6.790 15,292,070 6.7432 1.35%
2025-09-01 0 6.660 6.660 6.670 6.660 6.790 18,213,913 122,024,475 6.6995 6.660 6.660 6.670 6.660 6.790 18,213,913 6.6995 -1.04%
2025-08-29 0 6.730 6.730 6.740 6.730 6.870 22,382,906 151,494,371 6.7683 6.730 6.730 6.740 6.730 6.870 22,382,906 6.7683 -0.59%
2025-08-28 0 6.770 6.760 6.770 6.710 6.840 21,986,239 149,101,208 6.7816 6.770 6.760 6.770 6.710 6.840 21,986,239 6.7816 -0.15%
2025-08-27 0 6.780 6.780 6.790 6.770 6.910 17,543,639 119,825,029 6.8301 6.780 6.780 6.790 6.770 6.910 17,543,639 6.8301 -1.60%
2025-08-26 0 6.890 6.880 6.890 6.880 6.980 24,150,207 166,936,718 6.9124 6.890 6.880 6.890 6.880 6.980 24,150,207 6.9124 -0.72%
2025-08-25 0 6.940 6.930 6.940 6.890 6.980 17,956,247 124,673,987 6.9432 6.940 6.930 6.940 6.890 6.980 17,956,247 6.9432 0.43%
2025-08-22 0 6.910 6.900 6.910 6.870 6.990 14,586,513 100,622,797 6.8983 6.910 6.900 6.910 6.870 6.990 14,586,513 6.8983 -0.43%
2025-08-21 0 6.940 6.930 6.940 6.860 6.940 15,557,469 107,523,032 6.9113 6.940 6.930 6.940 6.860 6.940 15,557,469 6.9113 0.43%
2025-08-20 0 6.910 6.900 6.910 6.850 6.930 13,227,400 91,271,298 6.9002 6.910 6.900 6.910 6.850 6.930 13,227,400 6.9002 1.02%
2025-08-19 0 6.840 6.840 6.850 6.780 6.870 17,917,437 122,459,076 6.8346 6.840 6.840 6.850 6.780 6.870 17,917,437 6.8346 0.88%
2025-08-18 0 6.780 6.780 6.790 6.770 6.880 45,987,718 313,073,734 6.8078 6.780 6.780 6.790 6.770 6.880 45,987,718 6.8078 -1.31%
2025-08-15 0 6.870 6.860 6.870 6.770 7.050 48,686,403 334,426,131 6.8690 6.870 6.860 6.870 6.770 7.050 48,686,403 6.8690 -2.55%
2025-08-14 0 7.050 7.040 7.050 7.020 7.160 29,397,518 208,280,077 7.0850 7.050 7.040 7.050 7.020 7.160 29,397,518 7.0850 -1.12%
2025-08-13 0 7.130 7.110 7.130 7.040 7.130 26,743,462 189,448,785 7.0839 7.130 7.110 7.130 7.040 7.130 26,743,462 7.0839 0.85%
2025-08-12 0 7.070 7.060 7.070 7.040 7.130 15,661,264 110,721,488 7.0698 7.070 7.060 7.070 7.040 7.130 15,661,264 7.0698 0.28%
2025-08-11 0 7.050 7.040 7.050 7.010 7.100 26,147,638 184,701,118 7.0638 7.050 7.040 7.050 7.010 7.100 26,147,638 7.0638 0.14%
2025-08-08 0 7.040 7.030 7.040 7.020 7.110 20,330,989 143,402,781 7.0534 7.040 7.030 7.040 7.020 7.110 20,330,989 7.0534 -1.12%
2025-08-07 0 7.120 7.110 7.120 7.010 7.120 17,479,908 123,634,184 7.0729 7.120 7.110 7.120 7.010 7.120 17,479,908 7.0729 1.57%
2025-08-06 0 7.010 7.000 7.010 7.010 7.230 26,468,225 186,967,453 7.0638 7.010 7.000 7.010 7.010 7.230 26,468,225 7.0638 -2.37%
2025-08-05 0 7.180 7.170 7.180 7.030 7.200 25,445,570 181,891,450 7.1483 7.180 7.170 7.180 7.030 7.200 25,445,570 7.1483 1.99%
2025-08-04 0 7.040 7.030 7.040 6.980 7.070 21,645,902 152,281,190 7.0351 7.040 7.030 7.040 6.980 7.070 21,645,902 7.0351 0.57%
2025-08-01 0 7.000 7.000 7.010 6.970 7.100 21,468,843 150,763,827 7.0224 7.000 7.000 7.010 6.970 7.100 21,468,843 7.0224 -0.99%
2025-07-31 0 7.070 7.070 7.080 7.070 7.180 33,419,189 236,879,935 7.0881 7.070 7.070 7.080 7.070 7.180 33,419,189 7.0881 -1.53%
2025-07-30 0 7.180 7.170 7.180 7.080 7.230 25,297,780 181,552,279 7.1766 7.180 7.170 7.180 7.080 7.230 25,297,780 7.1766 -0.42%
2025-07-29 0 7.210 7.200 7.210 7.170 7.280 30,319,586 218,210,523 7.1970 7.210 7.200 7.210 7.170 7.280 30,319,586 7.1970 -0.96%
2025-07-28 0 7.280 7.270 7.280 7.210 7.310 22,250,503 161,821,771 7.2727 7.280 7.270 7.280 7.210 7.310 22,250,503 7.2727 0.28%
2025-07-25 0 7.260 7.250 7.260 7.230 7.370 18,828,834 136,909,646 7.2713 7.260 7.250 7.260 7.230 7.370 18,828,834 7.2713 -1.49%
2025-07-24 0 7.370 7.360 7.370 7.320 7.420 21,124,272 155,620,806 7.3669 7.370 7.360 7.370 7.320 7.420 21,124,272 7.3669 0.00%
2025-07-23 0 7.370 7.360 7.370 7.270 7.370 33,895,658 248,560,893 7.3331 7.370 7.360 7.370 7.270 7.370 33,895,658 7.3331 1.52%
2025-07-22 0 7.260 7.260 7.280 7.260 7.440 31,391,059 228,938,277 7.2931 7.260 7.260 7.280 7.260 7.440 31,391,059 7.2931 -1.63%
2025-07-21 0 7.380 7.370 7.380 7.330 7.470 15,720,234 116,008,714 7.3796 7.380 7.370 7.380 7.330 7.470 15,720,234 7.3796 -0.54%
2025-07-18 0 7.420 7.400 7.420 7.320 7.420 20,988,314 154,957,647 7.3830 7.420 7.400 7.420 7.320 7.420 20,988,314 7.3830 1.37%
2025-07-17 0 7.320 7.300 7.320 7.300 7.480 28,960,713 212,669,900 7.3434 7.320 7.300 7.320 7.300 7.480 28,960,713 7.3434 -1.61%
2025-07-16 0 7.440 7.430 7.440 7.390 7.480 29,196,181 216,919,186 7.4297 7.440 7.430 7.440 7.390 7.480 29,196,181 7.4297 0.00%
2025-07-15 0 7.440 7.430 7.440 7.380 7.520 31,172,371 231,690,882 7.4326 7.440 7.430 7.440 7.380 7.520 31,172,371 7.4326 -0.40%
2025-07-14 0 7.470 7.460 7.470 7.390 7.500 27,153,606 202,626,247 7.4622 7.470 7.460 7.470 7.390 7.500 27,153,606 7.4622 0.54%
2025-07-11 0 7.430 7.420 7.430 7.430 7.610 36,832,744 276,983,430 7.5200 7.430 7.420 7.430 7.430 7.610 36,832,744 7.5200 -0.80%
2025-07-10 0 7.490 7.490 7.500 7.300 7.510 36,329,913 270,701,241 7.4512 7.490 7.490 7.500 7.300 7.510 36,329,913 7.4512 2.04%
2025-07-09 0 7.340 7.330 7.340 7.260 7.420 28,391,626 208,250,634 7.3349 7.340 7.330 7.340 7.260 7.420 28,391,626 7.3349 -0.94%
2025-07-08 0 7.410 7.400 7.410 7.320 7.420 35,955,349 265,132,672 7.3739 7.410 7.400 7.410 7.320 7.420 35,955,349 7.3739 0.95%
2025-07-07 0 7.340 7.330 7.340 7.310 7.380 18,006,251 132,162,776 7.3398 7.340 7.330 7.340 7.310 7.380 18,006,251 7.3398 -0.14%
2025-07-04 0 7.350 7.330 7.350 7.240 7.350 45,529,056 332,437,175 7.3016 7.350 7.330 7.350 7.240 7.350 45,529,056 7.3016 0.14%
2025-07-03 0 7.340 7.330 7.340 7.330 7.500 29,623,982 217,984,497 7.3584 7.340 7.330 7.340 7.330 7.500 29,623,982 7.3584 -1.48%
2025-07-02 0 7.450 7.440 7.450 7.360 7.470 35,602,939 265,007,912 7.4434 7.450 7.440 7.450 7.360 7.470 35,602,939 7.4434 2.05%
2025-06-30 0 7.300 7.290 7.300 7.290 7.480 32,347,757 236,836,005 7.3216 7.300 7.290 7.300 7.290 7.480 32,347,757 7.3216 -1.88%
2025-06-27 0 7.440 7.430 7.440 7.370 7.620 27,458,455 204,610,172 7.4516 7.440 7.430 7.440 7.370 7.620 27,458,455 7.4516 -1.59%
2025-06-26 0 7.560 7.550 7.560 7.510 7.600 14,136,419 106,880,831 7.5607 7.560 7.550 7.560 7.510 7.600 14,136,419 7.5607 -0.26%
2025-06-25 0 7.580 7.570 7.580 7.480 7.600 27,902,027 211,051,502 7.5640 7.580 7.570 7.580 7.480 7.600 27,902,027 7.5640 0.66%
2025-06-24 0 7.530 7.510 7.530 7.370 7.530 37,204,269 278,857,766 7.4953 7.530 7.510 7.530 7.370 7.530 37,204,269 7.4953 2.73%
2025-06-23 0 7.330 7.320 7.330 7.190 7.360 26,049,677 190,279,781 7.3045 7.330 7.320 7.330 7.190 7.360 26,049,677 7.3045 0.41%
2025-06-20 0 7.300 7.300 7.310 7.130 7.340 39,977,790 291,142,331 7.2826 7.300 7.300 7.310 7.130 7.340 39,977,790 7.2826 2.10%
2025-06-19 0 7.150 7.150 7.160 7.130 7.280 18,534,573 132,978,181 7.1746 7.150 7.150 7.160 7.130 7.280 18,534,573 7.1746 -1.52%
2025-06-18 0 7.260 7.250 7.260 7.220 7.310 17,932,731 130,181,651 7.2594 7.260 7.250 7.260 7.220 7.310 17,932,731 7.2594 0.14%
2025-06-17 0 7.250 7.240 7.250 7.220 7.420 29,448,447 214,498,353 7.2839 7.250 7.240 7.250 7.220 7.420 29,448,447 7.2839 -2.29%
2025-06-16 0 7.420 7.410 7.420 7.250 7.430 22,527,955 166,053,204 7.3710 7.420 7.410 7.420 7.250 7.430 22,527,955 7.3710 1.37%
2025-06-13 0 7.320 7.310 7.320 7.290 7.380 36,099,454 264,560,240 7.3286 7.320 7.310 7.320 7.290 7.380 36,099,454 7.3286 -0.14%
2025-06-12 0 7.330 7.330 7.340 7.310 7.420 24,629,426 181,404,311 7.3653 7.330 7.330 7.340 7.310 7.420 24,629,426 7.3653 -0.54%
2025-06-11 0 7.370 7.360 7.370 7.230 7.370 34,915,171 255,356,521 7.3136 7.370 7.360 7.370 7.230 7.370 34,915,171 7.3136 1.80%
2025-06-10 0 7.240 7.230 7.240 7.140 7.270 42,787,228 308,615,672 7.2128 7.240 7.230 7.240 7.140 7.270 42,787,228 7.2128 0.56%
2025-06-09 0 7.200 7.180 7.200 7.090 7.200 24,667,727 176,384,964 7.1504 7.200 7.180 7.200 7.090 7.200 24,667,727 7.1504 1.84%
2025-06-06 0 7.070 7.070 7.080 7.030 7.120 16,564,167 117,226,248 7.0771 7.070 7.070 7.080 7.030 7.120 16,564,167 7.0771 0.00%
2025-06-05 0 7.070 7.050 7.070 6.980 7.080 38,204,721 268,663,922 7.0322 7.070 7.050 7.070 6.980 7.080 38,204,721 7.0322 1.29%
2025-06-04 0 6.980 6.980 7.000 6.910 7.020 38,899,188 271,383,755 6.9766 6.980 6.980 7.000 6.910 7.020 38,899,188 6.9766 -0.14%
2025-06-03 0 6.990 6.980 6.990 6.860 7.000 29,871,311 207,910,355 6.9602 6.990 6.980 6.990 6.860 7.000 29,871,311 6.9602 1.90%
2025-06-02 0 6.860 6.850 6.860 6.680 6.860 17,764,857 120,353,849 6.7748 6.860 6.850 6.860 6.680 6.860 17,764,857 6.7748 -0.15%
2025-05-30 0 6.870 6.870 6.880 6.830 6.960 56,038,044 385,583,562 6.8807 6.870 6.870 6.880 6.830 6.960 56,038,044 6.8807 -1.29%
2025-05-29 0 6.960 6.950 6.960 6.870 6.970 34,778,268 240,259,772 6.9083 6.960 6.950 6.960 6.870 6.970 34,778,268 6.9083 0.72%
2025-05-28 0 6.910 6.900 6.910 6.860 7.000 27,604,454 190,462,353 6.8997 6.910 6.900 6.910 6.860 7.000 27,604,454 6.8997 -0.72%
2025-05-27 0 6.960 6.950 6.960 6.930 7.130 40,781,251 285,266,043 6.9950 6.960 6.950 6.960 6.930 7.130 40,781,251 6.9950 -1.56%
2025-05-26 0 7.070 7.060 7.070 7.040 7.170 22,872,497 162,487,424 7.1041 7.070 7.060 7.070 7.040 7.170 22,872,497 7.1041 -0.70%
2025-05-23 0 7.120 7.120 7.130 7.080 7.170 20,681,372 147,259,295 7.1204 7.120 7.120 7.130 7.080 7.170 20,681,372 7.1204 -0.42%
2025-05-22 0 7.150 7.130 7.150 7.110 7.180 15,152,132 108,244,677 7.1439 7.150 7.130 7.150 7.110 7.180 15,152,132 7.1439 0.14%
2025-05-21 0 7.140 7.130 7.140 7.040 7.170 17,406,058 123,984,621 7.1231 7.140 7.130 7.140 7.040 7.170 17,406,058 7.1231 0.71%
2025-05-20 0 7.090 7.090 7.100 7.010 7.110 16,248,357 114,892,112 7.0710 7.090 7.090 7.100 7.010 7.110 16,248,357 7.0710 0.85%
2025-05-19 0 7.030 7.020 7.030 7.020 7.180 16,170,245 114,607,581 7.0876 7.030 7.020 7.030 7.020 7.180 16,170,245 7.0876 -2.09%
2025-05-16 0 7.180 7.170 7.180 7.070 7.180 37,344,543 266,273,984 7.1302 7.180 7.170 7.180 7.070 7.180 37,344,543 7.1302 0.14%
2025-05-15 0 7.170 7.170 7.180 7.140 7.270 30,477,662 219,189,587 7.1918 7.170 7.170 7.180 7.140 7.270 30,477,662 7.1918 -0.42%
2025-05-14 0 7.200 7.190 7.200 7.100 7.230 32,957,119 236,912,834 7.1885 7.200 7.190 7.200 7.100 7.230 32,957,119 7.1885 0.98%
2025-05-13 0 7.130 7.110 7.130 7.050 7.150 32,399,634 230,181,065 7.1044 7.130 7.110 7.130 7.050 7.150 32,399,634 7.1044 0.56%
2025-05-12 0 7.090 7.080 7.090 6.940 7.110 37,518,395 263,864,650 7.0329 7.090 7.080 7.090 6.940 7.110 37,518,395 7.0329 2.16%
2025-05-09 0 6.940 6.930 6.940 6.870 7.010 26,895,361 186,879,390 6.9484 6.940 6.930 6.940 6.870 7.010 26,895,361 6.9484 0.58%
2025-05-08 0 6.900 6.890 6.900 6.850 6.950 20,063,098 138,275,068 6.8920 6.900 6.890 6.900 6.850 6.950 20,063,098 6.8920 0.58%
2025-05-07 0 6.860 6.850 6.860 6.770 7.010 57,046,472 393,907,410 6.9050 6.860 6.850 6.860 6.770 7.010 57,046,472 6.9050 0.59%
2025-05-06 0 6.820 6.810 6.820 6.680 6.830 33,933,468 230,199,111 6.7838 6.820 6.810 6.820 6.680 6.830 33,933,468 6.7838 0.74%
2025-05-02 0 6.770 6.760 6.770 6.740 6.820 13,575,109 92,034,084 6.7796 6.770 6.760 6.770 6.740 6.820 13,575,109 6.7796 -0.44%
2025-04-30 0 6.800 6.780 6.800 6.520 6.860 94,464,590 630,625,617 6.6758 6.800 6.780 6.800 6.520 6.860 94,464,590 6.6758 -0.15%
2025-04-29 0 6.810 6.810 6.820 6.790 6.910 28,032,238 191,840,766 6.8436 6.810 6.810 6.820 6.790 6.910 28,032,238 6.8436 -0.29%
2025-04-28 0 6.830 6.820 6.830 6.730 6.860 27,811,491 189,473,532 6.8128 6.830 6.820 6.830 6.730 6.860 27,811,491 6.8128 1.49%
2025-04-25 0 6.730 6.730 6.740 6.690 6.770 28,214,360 189,995,504 6.7340 6.730 6.730 6.740 6.690 6.770 28,214,360 6.7340 -0.30%
2025-04-24 0 6.750 6.740 6.750 6.680 6.790 22,309,188 150,442,073 6.7435 6.750 6.740 6.750 6.680 6.790 22,309,188 6.7435 0.30%
2025-04-23 0 6.730 6.720 6.730 6.690 6.790 19,736,498 132,717,936 6.7245 6.730 6.720 6.730 6.690 6.790 19,736,498 6.7245 0.15%
2025-04-22 0 6.720 6.700 6.720 6.550 6.740 22,652,279 151,620,252 6.6934 6.720 6.700 6.720 6.550 6.740 22,652,279 6.6934 1.36%
2025-04-17 0 6.630 6.620 6.630 6.570 6.660 24,538,723 162,621,815 6.6272 6.630 6.620 6.630 6.570 6.660 24,538,723 6.6272 0.91%
2025-04-16 0 6.570 6.560 6.570 6.530 6.730 36,666,899 241,582,103 6.5886 6.570 6.560 6.570 6.530 6.730 36,666,899 6.5886 -1.79%
2025-04-15 0 6.690 6.690 6.700 6.590 6.700 28,489,604 189,776,200 6.6612 6.690 6.690 6.700 6.590 6.700 28,489,604 6.6612 1.36%
2025-04-14 0 6.600 6.600 6.610 6.550 6.650 46,534,775 306,948,432 6.5961 6.600 6.600 6.610 6.550 6.650 46,534,775 6.5961 1.23%
2025-04-11 0 6.520 6.520 6.540 6.380 6.580 81,266,963 526,679,051 6.4809 6.520 6.520 6.540 6.380 6.580 81,266,963 6.4809 1.29%
2025-04-10 0 6.650 6.640 6.650 6.510 6.760 70,130,183 465,752,427 6.6413 6.437 6.427 6.437 6.301 6.543 72,454,265 6.4282 1.84%
2025-04-09 0 6.530 6.530 6.550 6.280 6.580 118,689,713 762,021,829 6.4203 6.321 6.321 6.340 6.079 6.369 122,623,036 6.2143 0.93%
2025-04-08 0 6.470 6.470 6.480 6.390 6.550 82,117,649 531,350,428 6.4706 6.262 6.262 6.272 6.185 6.340 84,838,990 6.2630 0.62%
2025-04-07 0 6.430 6.420 6.430 6.420 6.790 140,353,434 925,952,277 6.5973 6.224 6.214 6.224 6.214 6.572 145,004,683 6.3857 -8.14%
2025-04-03 0 7.000 6.990 7.000 6.960 7.100 28,299,797 198,736,763 7.0226 6.775 6.766 6.775 6.737 6.872 29,237,639 6.7973 -1.13%
2025-04-02 0 7.080 7.070 7.080 6.970 7.080 53,331,013 375,508,581 7.0411 6.853 6.843 6.853 6.746 6.853 55,098,378 6.8152 0.85%
2025-04-01 0 7.020 7.010 7.020 6.920 7.080 37,625,670 263,237,259 6.9962 6.795 6.785 6.795 6.698 6.853 38,872,568 6.7718 0.86%
2025-03-31 0 6.960 6.950 6.960 6.800 7.050 76,899,318 533,809,189 6.9417 6.737 6.727 6.737 6.582 6.824 79,447,726 6.7190 0.29%
2025-03-28 0 6.940 6.930 6.940 6.860 7.030 34,984,055 241,567,879 6.9051 6.717 6.708 6.717 6.640 6.805 36,143,411 6.6836 -0.57%
2025-03-27 0 6.980 6.970 6.980 6.950 7.100 45,758,066 320,501,561 7.0043 6.756 6.746 6.756 6.727 6.872 47,274,467 6.7796 -0.43%
2025-03-26 0 7.010 7.000 7.010 6.940 7.090 30,074,817 210,618,862 7.0032 6.785 6.775 6.785 6.717 6.863 31,071,483 6.7785 -0.43%
2025-03-25 0 7.040 7.040 7.050 7.000 7.140 46,656,401 330,222,212 7.0777 6.814 6.814 6.824 6.775 6.911 48,202,573 6.8507 -0.85%
2025-03-24 0 7.100 7.090 7.100 6.890 7.110 53,980,995 377,713,726 6.9972 6.872 6.863 6.872 6.669 6.882 55,769,901 6.7727 1.28%
2025-03-21 0 7.010 7.010 7.020 6.960 7.080 54,504,022 382,337,965 7.0149 6.785 6.785 6.795 6.737 6.853 56,310,260 6.7898 0.00%
2025-03-20 0 7.010 7.000 7.010 6.990 7.090 29,875,080 210,290,939 7.0390 6.785 6.775 6.785 6.766 6.863 30,865,127 6.8132 -0.71%
2025-03-19 0 7.060 7.060 7.070 7.000 7.140 36,965,747 260,684,000 7.0520 6.834 6.834 6.843 6.775 6.911 38,190,775 6.8258 0.00%
2025-03-18 0 7.060 7.040 7.060 6.930 7.060 44,915,506 314,876,129 7.0104 6.834 6.814 6.834 6.708 6.834 46,403,985 6.7855 1.88%
2025-03-17 0 6.930 6.920 6.930 6.820 6.950 24,425,020 168,918,057 6.9158 6.708 6.698 6.708 6.601 6.727 25,234,454 6.6939 0.58%
2025-03-14 0 6.890 6.880 6.890 6.760 6.910 35,831,860 246,391,455 6.8763 6.669 6.659 6.669 6.543 6.688 37,019,311 6.6558 1.77%
2025-03-13 0 6.770 6.760 6.770 6.710 6.840 32,116,240 217,721,344 6.7792 6.553 6.543 6.553 6.495 6.621 33,180,558 6.5617 -0.29%
2025-03-12 0 6.790 6.790 6.800 6.740 6.840 31,306,116 212,670,367 6.7933 6.572 6.572 6.582 6.524 6.621 32,343,586 6.5753 -0.15%
2025-03-11 0 6.800 6.800 6.810 6.690 6.840 40,913,444 277,817,161 6.7904 6.582 6.582 6.592 6.475 6.621 42,269,297 6.5726 0.44%
2025-03-10 0 6.770 6.760 6.770 6.680 6.820 35,726,531 240,787,531 6.7397 6.553 6.543 6.553 6.466 6.601 36,910,492 6.5236 -0.15%
2025-03-07 0 6.780 6.780 6.790 6.750 6.840 26,226,939 178,297,918 6.7983 6.563 6.563 6.572 6.533 6.621 27,096,088 6.5802 -0.73%
2025-03-06 0 6.830 6.810 6.830 6.760 6.860 28,061,653 191,171,975 6.8126 6.611 6.592 6.611 6.543 6.640 28,991,603 6.5940 0.15%
2025-03-05 0 6.820 6.810 6.820 6.620 6.830 40,053,914 272,112,096 6.7936 6.601 6.592 6.601 6.408 6.611 41,381,282 6.5757 3.02%
2025-03-04 0 6.620 6.620 6.640 6.560 6.660 25,532,103 169,301,081 6.6309 6.408 6.408 6.427 6.350 6.446 26,378,225 6.4182 -0.45%
2025-03-03 0 6.650 6.640 6.650 6.550 6.680 32,967,088 218,319,137 6.6223 6.437 6.427 6.437 6.340 6.466 34,059,602 6.4099 0.76%
2025-02-28 0 6.600 6.590 6.600 6.560 6.680 48,191,139 317,944,802 6.5976 6.388 6.379 6.388 6.350 6.466 49,788,171 6.3860 -0.60%
2025-02-27 0 6.640 6.640 6.650 6.510 6.700 44,076,895 291,788,744 6.6200 6.427 6.427 6.437 6.301 6.485 45,537,583 6.4076 -0.15%
2025-02-26 0 6.650 6.640 6.650 6.550 6.680 35,407,561 234,362,063 6.6190 6.437 6.427 6.437 6.340 6.466 36,580,951 6.4067 2.15%
2025-02-25 0 6.510 6.500 6.510 6.490 6.650 66,748,441 436,493,205 6.5394 6.301 6.292 6.301 6.282 6.437 68,960,454 6.3296 -2.11%
2025-02-24 0 6.650 6.640 6.650 6.610 6.750 39,234,017 261,768,997 6.6720 6.437 6.427 6.437 6.398 6.533 40,534,214 6.4580 -0.45%
2025-02-21 0 6.680 6.670 6.680 6.510 6.680 56,971,069 376,669,206 6.6116 6.466 6.456 6.466 6.301 6.466 58,859,064 6.3995 1.83%
2025-02-20 0 6.560 6.560 6.570 6.520 6.620 22,509,366 147,763,773 6.5645 6.350 6.350 6.359 6.311 6.408 23,255,316 6.3540 -0.15%
2025-02-19 0 6.570 6.570 6.580 6.550 6.630 23,337,435 153,688,666 6.5855 6.359 6.359 6.369 6.340 6.417 24,110,827 6.3743 -1.05%
2025-02-18 0 6.640 6.630 6.640 6.520 6.650 47,238,214 311,432,892 6.5928 6.427 6.417 6.427 6.311 6.437 48,803,667 6.3813 1.22%
2025-02-17 0 6.560 6.550 6.560 6.450 6.590 59,889,794 391,103,556 6.5304 6.350 6.340 6.350 6.243 6.379 61,874,514 6.3209 0.61%
2025-02-14 0 6.520 6.510 6.520 6.440 6.570 28,581,210 185,986,125 6.5073 6.311 6.301 6.311 6.233 6.359 29,528,378 6.2986 0.46%
2025-02-13 0 6.490 6.480 6.490 6.460 6.560 26,211,501 170,960,466 6.5223 6.282 6.272 6.282 6.253 6.350 27,080,138 6.3131 0.00%
2025-02-12 0 6.490 6.480 6.490 6.320 6.500 38,534,004 248,465,095 6.4479 6.282 6.272 6.282 6.117 6.292 39,811,003 6.2411 2.04%
2025-02-11 0 6.360 6.350 6.360 6.290 6.390 30,021,967 190,414,814 6.3425 6.156 6.146 6.156 6.088 6.185 31,016,881 6.1391 0.63%
2025-02-10 0 6.320 6.310 6.320 6.250 6.360 26,989,443 170,440,682 6.3151 6.117 6.108 6.117 6.050 6.156 27,883,861 6.1125 0.32%
2025-02-07 0 6.300 6.280 6.300 6.220 6.330 24,019,547 150,350,187 6.2595 6.098 6.079 6.098 6.020 6.127 24,815,544 6.0587 -0.47%
2025-02-06 0 6.330 6.320 6.330 6.210 6.340 19,759,178 124,291,213 6.2903 6.127 6.117 6.127 6.011 6.137 20,413,988 6.0885 0.64%
2025-02-05 0 6.290 6.280 6.290 6.170 6.310 33,621,915 210,642,871 6.2650 6.088 6.079 6.088 5.972 6.108 34,736,130 6.0641 0.00%
2025-02-04 0 6.290 6.290 6.300 6.190 6.360 27,819,866 175,105,515 6.2943 6.088 6.088 6.098 5.991 6.156 28,741,804 6.0924 1.13%
2025-02-03 0 6.220 6.210 6.220 6.120 6.280 12,053,347 74,594,491 6.1887 6.020 6.011 6.020 5.924 6.079 12,452,789 5.9902 -1.11%
2025-01-28 0 6.290 6.280 6.290 6.200 6.300 10,194,927 63,906,811 6.2685 6.088 6.079 6.088 6.001 6.098 10,532,782 6.0674 0.00%
2025-01-27 0 6.290 6.280 6.290 6.130 6.310 28,401,722 177,799,592 6.2602 6.088 6.079 6.088 5.933 6.108 29,342,942 6.0594 2.44%
2025-01-24 0 6.140 6.130 6.140 6.050 6.160 25,988,623 159,093,125 6.1216 5.943 5.933 5.943 5.856 5.962 26,849,874 5.9253 0.66%
2025-01-23 0 6.100 6.090 6.100 5.970 6.130 24,455,929 148,880,006 6.0877 5.904 5.895 5.904 5.779 5.933 25,266,387 5.8924 1.50%
2025-01-22 0 6.010 6.000 6.010 5.970 6.090 17,291,023 104,034,210 6.0167 5.817 5.808 5.817 5.779 5.895 17,864,040 5.8237 -0.99%
2025-01-21 0 6.070 6.060 6.070 6.020 6.120 12,765,458 77,551,676 6.0751 5.875 5.866 5.875 5.827 5.924 13,188,499 5.8803 0.50%
2025-01-20 0 6.040 6.030 6.040 5.960 6.050 13,813,860 83,152,749 6.0195 5.846 5.837 5.846 5.769 5.856 14,271,645 5.8264 1.34%
2025-01-17 0 5.960 5.950 5.960 5.910 6.020 23,075,733 137,311,465 5.9505 5.769 5.759 5.769 5.720 5.827 23,840,452 5.7596 -0.83%
2025-01-16 0 6.010 6.010 6.020 5.940 6.020 41,789,840 250,052,587 5.9836 5.817 5.817 5.827 5.749 5.827 43,174,736 5.7916 0.78%
2025-01-15 0 6.160 6.150 6.160 6.110 6.210 37,112,728 228,670,759 6.1615 5.772 5.763 5.772 5.725 5.819 39,607,389 5.7734 0.82%
2025-01-14 0 6.110 6.110 6.120 6.080 6.180 25,615,455 157,134,282 6.1344 5.725 5.725 5.735 5.697 5.791 27,337,286 5.7480 0.16%
2025-01-13 0 6.100 6.100 6.110 6.020 6.190 20,788,434 126,626,294 6.0912 5.716 5.716 5.725 5.641 5.800 22,185,801 5.7075 -0.65%
2025-01-10 0 6.140 6.140 6.170 6.120 6.240 17,943,024 110,678,120 6.1683 5.753 5.753 5.781 5.735 5.847 19,149,126 5.7798 -0.81%
2025-01-09 0 6.190 6.180 6.190 6.170 6.250 23,593,332 146,158,597 6.1949 5.800 5.791 5.800 5.781 5.856 25,179,239 5.8047 -0.64%
2025-01-08 0 6.230 6.230 6.240 6.190 6.320 28,197,943 176,183,412 6.2481 5.838 5.838 5.847 5.800 5.922 30,093,365 5.8546 -0.48%
2025-01-07 0 6.260 6.250 6.260 6.180 6.300 36,180,683 225,679,317 6.2376 5.866 5.856 5.866 5.791 5.903 38,612,693 5.8447 -0.32%
2025-01-06 0 6.280 6.270 6.280 6.210 6.360 37,956,224 239,041,028 6.2978 5.884 5.875 5.884 5.819 5.959 40,507,583 5.9011 0.48%
2025-01-03 0 6.250 6.250 6.260 6.150 6.280 30,173,442 187,832,477 6.2251 5.856 5.856 5.866 5.763 5.884 32,201,654 5.8330 1.13%
2025-01-02 0 6.180 6.170 6.180 6.150 6.440 37,172,178 232,028,701 6.2420 5.791 5.781 5.791 5.763 6.034 39,670,835 5.8488 -3.29%
2024-12-31 0 6.390 6.380 6.390 6.390 6.470 12,829,194 82,362,642 6.4199 5.988 5.978 5.988 5.988 6.062 13,691,553 6.0156 -0.16%
2024-12-30 0 6.400 6.400 6.410 6.310 6.460 33,100,396 212,518,965 6.4204 5.997 5.997 6.006 5.913 6.053 35,325,354 6.0160 1.27%
2024-12-27 0 6.320 6.320 6.330 6.210 6.360 39,083,433 247,186,939 6.3246 5.922 5.922 5.931 5.819 5.959 41,710,561 5.9262 0.80%
2024-12-24 0 6.270 6.270 6.280 6.130 6.340 24,650,674 154,768,730 6.2785 5.875 5.875 5.884 5.744 5.941 26,307,654 5.8830 2.12%
2024-12-23 0 6.140 6.130 6.140 5.990 6.160 30,163,675 184,192,656 6.1064 5.753 5.744 5.753 5.613 5.772 32,191,231 5.7218 3.02%
2024-12-20 0 5.960 5.960 5.970 5.960 6.030 25,576,762 153,007,048 5.9823 5.585 5.585 5.594 5.585 5.650 27,295,993 5.6055 -0.33%
2024-12-19 0 5.980 5.970 5.980 5.960 6.020 21,088,770 126,308,058 5.9894 5.603 5.594 5.603 5.585 5.641 22,506,325 5.6121 -0.33%
2024-12-18 0 6.000 6.000 6.010 5.930 6.040 27,775,421 166,659,387 6.0002 5.622 5.622 5.631 5.557 5.660 29,642,442 5.6223 1.52%
2024-12-17 0 5.910 5.910 5.920 5.880 5.980 28,986,396 172,069,977 5.9362 5.538 5.538 5.547 5.510 5.603 30,934,817 5.5623 -0.51%
2024-12-16 0 5.940 5.930 5.940 5.840 5.960 17,401,800 103,123,429 5.9260 5.566 5.557 5.566 5.472 5.585 18,571,522 5.5528 1.02%
2024-12-13 0 5.880 5.880 5.890 5.850 5.970 26,859,421 158,365,322 5.8961 5.510 5.510 5.519 5.482 5.594 28,664,870 5.5247 -1.51%
2024-12-12 0 5.970 5.960 5.970 5.870 6.000 19,136,927 113,944,891 5.9542 5.594 5.585 5.594 5.500 5.622 20,423,282 5.5792 2.05%
2024-12-11 0 5.850 5.850 5.860 5.840 5.990 19,766,453 116,457,927 5.8917 5.482 5.482 5.491 5.472 5.613 21,095,124 5.5206 -1.35%
2024-12-10 0 5.930 5.930 5.940 5.930 6.100 21,523,395 128,411,479 5.9661 5.557 5.557 5.566 5.557 5.716 22,970,165 5.5904 -0.50%
2024-12-09 0 5.960 5.940 5.960 5.730 5.960 27,225,773 159,879,593 5.8724 5.585 5.566 5.585 5.369 5.585 29,055,848 5.5025 2.41%
2024-12-06 0 5.820 5.820 5.830 5.750 5.840 21,435,471 124,484,599 5.8074 5.453 5.453 5.463 5.388 5.472 22,876,330 5.4416 1.75%
2024-12-05 0 5.720 5.710 5.720 5.680 5.780 23,535,885 134,660,769 5.7215 5.360 5.350 5.360 5.322 5.416 25,117,931 5.3611 -1.04%
2024-12-04 0 5.780 5.760 5.780 5.680 5.780 26,450,290 152,017,131 5.7473 5.416 5.397 5.416 5.322 5.416 28,228,238 5.3853 0.52%
2024-12-03 0 5.750 5.730 5.750 5.620 5.760 23,484,961 133,851,710 5.6995 5.388 5.369 5.388 5.266 5.397 25,063,584 5.3405 1.59%
2024-12-02 0 5.660 5.650 5.660 5.570 5.680 25,994,962 146,047,543 5.6183 5.304 5.294 5.304 5.219 5.322 27,742,303 5.2644 0.71%
2024-11-29 0 5.620 5.610 5.620 5.580 5.680 29,686,333 166,700,857 5.6154 5.266 5.257 5.266 5.229 5.322 31,681,803 5.2617 -0.53%
2024-11-28 0 5.650 5.640 5.650 5.630 5.750 28,545,473 161,664,741 5.6634 5.294 5.285 5.294 5.275 5.388 30,464,256 5.3067 -1.57%
2024-11-27 0 5.740 5.740 5.750 5.700 5.800 39,323,527 225,178,839 5.7263 5.378 5.378 5.388 5.341 5.435 41,966,794 5.3656 -0.35%
2024-11-26 0 5.760 5.750 5.760 5.710 5.800 35,419,163 203,983,773 5.7591 5.397 5.388 5.397 5.350 5.435 37,799,985 5.3964 0.00%
2024-11-25 0 5.760 5.760 5.780 5.760 5.840 29,889,021 172,878,039 5.7840 5.397 5.397 5.416 5.397 5.472 31,898,115 5.4197 -0.52%
2024-11-22 0 5.790 5.780 5.790 5.750 5.930 19,713,191 114,630,393 5.8149 5.425 5.416 5.425 5.388 5.557 21,038,281 5.4487 -1.36%
2024-11-21 0 5.870 5.870 5.880 5.860 5.930 15,931,961 93,875,447 5.8923 5.500 5.500 5.510 5.491 5.557 17,002,883 5.5211 -0.84%
2024-11-20 0 5.920 5.910 5.920 5.910 5.980 13,941,187 82,779,802 5.9378 5.547 5.538 5.547 5.538 5.603 14,878,292 5.5638 0.17%
2024-11-19 0 5.910 5.900 5.910 5.900 6.020 29,695,004 176,715,821 5.9510 5.538 5.528 5.538 5.528 5.641 31,691,057 5.5762 -0.51%
2024-11-18 0 5.940 5.930 5.940 5.800 5.980 36,246,765 215,148,880 5.9357 5.566 5.557 5.566 5.435 5.603 38,683,217 5.5618 2.41%
2024-11-15 0 5.800 5.800 5.810 5.750 5.840 24,069,771 139,676,894 5.8030 5.435 5.435 5.444 5.388 5.472 25,687,704 5.4375 0.69%
2024-11-14 0 5.760 5.760 5.770 5.760 5.840 30,256,748 175,271,775 5.7928 5.397 5.397 5.407 5.397 5.472 32,290,560 5.4280 -1.54%
2024-11-13 0 5.850 5.840 5.850 5.800 5.900 27,724,144 162,515,402 5.8619 5.482 5.472 5.482 5.435 5.528 29,587,718 5.4927 -0.85%
2024-11-12 0 5.900 5.890 5.900 5.860 6.020 36,032,855 213,014,689 5.9117 5.528 5.519 5.528 5.491 5.641 38,454,928 5.5393 -1.01%
2024-11-11 0 5.960 5.950 5.960 5.910 5.990 25,786,193 153,364,641 5.9475 5.585 5.575 5.585 5.538 5.613 27,519,501 5.5729 -1.49%
2024-11-08 0 6.050 6.050 6.080 6.030 6.180 28,077,960 170,929,078 6.0877 5.669 5.669 5.697 5.650 5.791 29,965,317 5.7042 -0.98%
2024-11-07 0 6.110 6.110 6.120 5.900 6.130 18,266,481 110,748,464 6.0629 5.725 5.725 5.735 5.528 5.744 19,494,326 5.6811 2.35%
2024-11-06 0 5.970 5.960 5.970 5.930 6.040 39,577,868 236,551,531 5.9769 5.594 5.585 5.594 5.557 5.660 42,238,231 5.6004 -1.16%
2024-11-05 0 6.040 6.020 6.040 5.880 6.040 46,079,952 276,988,244 6.0110 5.660 5.641 5.660 5.510 5.660 49,177,376 5.6324 2.37%
2024-11-04 0 5.900 5.890 5.900 5.830 5.970 48,140,482 283,776,870 5.8948 5.528 5.519 5.528 5.463 5.594 51,376,411 5.5235 -1.34%
2024-11-01 0 5.980 5.980 5.990 5.890 6.010 43,062,587 257,359,246 5.9764 5.603 5.603 5.613 5.519 5.631 45,957,188 5.6000 1.53%
2024-10-31 0 5.890 5.890 5.910 5.870 6.120 62,978,515 374,892,517 5.9527 5.519 5.519 5.538 5.500 5.735 67,211,834 5.5778 -2.81%
2024-10-30 0 6.060 6.050 6.060 6.020 6.140 33,361,552 202,359,257 6.0656 5.678 5.669 5.678 5.641 5.753 35,604,064 5.6836 -0.82%
2024-10-29 0 6.110 6.110 6.120 6.070 6.170 18,686,322 114,151,237 6.1088 5.725 5.725 5.735 5.688 5.781 19,942,388 5.7241 -0.33%
2024-10-28 0 6.130 6.120 6.130 6.090 6.190 28,048,726 172,419,330 6.1471 5.744 5.735 5.744 5.706 5.800 29,934,118 5.7600 -0.97%
2024-10-25 0 6.190 6.190 6.200 6.130 6.240 24,532,500 151,418,994 6.1722 5.800 5.800 5.809 5.744 5.847 26,181,537 5.7834 0.98%
2024-10-24 0 6.130 6.130 6.140 6.070 6.170 17,799,359 109,058,527 6.1271 5.744 5.744 5.753 5.688 5.781 18,995,805 5.7412 0.33%
2024-10-23 0 6.110 6.110 6.120 6.070 6.180 23,702,862 145,294,025 6.1298 5.725 5.725 5.735 5.688 5.791 25,296,132 5.7437 0.00%
2024-10-22 0 6.110 6.100 6.110 6.070 6.190 24,571,441 150,418,541 6.1217 5.725 5.716 5.725 5.688 5.800 26,223,095 5.7361 -0.81%
2024-10-21 0 6.160 6.150 6.160 6.130 6.240 37,442,679 231,203,563 6.1749 5.772 5.763 5.772 5.744 5.847 39,959,518 5.7859 -1.91%
2024-10-18 0 6.280 6.270 6.280 6.110 6.280 53,240,665 330,771,090 6.2128 5.884 5.875 5.884 5.725 5.884 56,819,421 5.8214 2.78%
2024-10-17 0 6.110 6.110 6.120 6.100 6.300 48,348,071 299,780,981 6.2005 5.725 5.725 5.735 5.716 5.903 51,597,954 5.8099 -1.29%
2024-10-16 0 6.190 6.190 6.200 5.950 6.260 77,743,033 481,401,498 6.1922 5.800 5.800 5.809 5.575 5.866 82,968,800 5.8022 3.00%
2024-10-15 0 6.010 6.010 6.020 5.960 6.140 48,666,651 294,455,844 6.0505 5.631 5.631 5.641 5.585 5.753 51,937,948 5.6694 -0.33%
2024-10-14 0 6.030 6.020 6.030 5.870 6.140 61,229,200 369,410,535 6.0332 5.650 5.641 5.650 5.500 5.753 65,344,933 5.6532 1.69%
2024-10-10 0 5.930 5.930 5.940 5.800 6.000 34,021,977 201,904,506 5.9345 5.557 5.557 5.566 5.435 5.622 36,308,882 5.5607 2.77%
2024-10-09 0 5.770 5.760 5.770 5.700 5.960 69,332,738 403,122,703 5.8143 5.407 5.397 5.407 5.341 5.585 73,993,178 5.4481 -3.03%
2024-10-08 0 5.950 5.950 5.960 5.800 6.240 101,249,585 603,941,848 5.9649 5.575 5.575 5.585 5.435 5.847 108,055,426 5.5892 -4.19%
2024-10-07 0 6.210 6.200 6.210 6.140 6.240 26,499,898 164,147,842 6.1943 5.819 5.809 5.819 5.753 5.847 28,281,180 5.8041 0.81%
2024-10-04 0 6.160 6.150 6.160 5.930 6.200 36,424,130 221,700,414 6.0866 5.772 5.763 5.772 5.557 5.809 38,872,504 5.7033 1.82%
2024-10-03 0 6.050 6.050 6.060 5.940 6.200 26,622,805 160,591,611 6.0321 5.669 5.669 5.678 5.566 5.809 28,412,349 5.6522 -1.14%
2024-10-02 0 6.120 6.120 6.130 5.960 6.190 43,362,992 264,687,097 6.1040 5.735 5.735 5.744 5.585 5.800 46,277,786 5.7195 2.68%
2024-09-30 0 5.960 5.960 5.970 5.830 6.080 75,701,622 450,735,266 5.9541 5.585 5.585 5.594 5.463 5.697 80,790,169 5.5791 -0.50%
2024-09-27 0 5.990 5.990 6.000 5.870 6.280 50,018,009 299,604,637 5.9899 5.613 5.613 5.622 5.500 5.884 53,380,143 5.6127 -2.44%
2024-09-26 0 6.140 6.130 6.140 5.900 6.150 44,521,875 270,597,170 6.0778 5.753 5.744 5.753 5.528 5.763 47,514,567 5.6950 3.37%
2024-09-25 0 5.940 5.930 5.940 5.900 6.130 53,529,937 320,991,942 5.9965 5.566 5.557 5.566 5.528 5.744 57,128,137 5.6188 1.37%
2024-09-24 0 5.860 5.850 5.860 5.530 5.880 46,447,981 269,015,811 5.7918 5.491 5.482 5.491 5.182 5.510 49,570,143 5.4270 6.35%
2024-09-23 0 5.510 5.510 5.520 5.430 5.580 18,902,979 104,222,459 5.5135 5.163 5.163 5.172 5.088 5.229 20,173,608 5.1663 1.29%
2024-09-20 0 5.440 5.430 5.440 5.360 5.470 25,256,261 137,184,785 5.4317 5.097 5.088 5.097 5.022 5.125 26,953,948 5.0896 1.30%
2024-09-19 0 5.370 5.360 5.370 5.300 5.450 28,654,020 153,425,110 5.3544 5.032 5.022 5.032 4.966 5.107 30,580,099 5.0172 -0.74%
2024-09-17 0 5.410 5.400 5.410 5.230 5.430 12,741,023 68,500,335 5.3764 5.069 5.060 5.069 4.901 5.088 13,597,455 5.0377 2.27%
2024-09-16 0 5.290 5.290 5.300 5.240 5.370 4,829,638 25,509,045 5.2818 4.957 4.957 4.966 4.910 5.032 5,154,279 4.9491 -0.19%
2024-09-13 0 5.300 5.290 5.300 5.230 5.340 26,284,712 138,950,124 5.2863 4.966 4.957 4.966 4.901 5.004 28,051,530 4.9534 0.95%
2024-09-12 0 5.250 5.250 5.260 5.090 5.270 21,739,318 113,562,864 5.2238 4.919 4.919 4.929 4.769 4.938 23,200,602 4.8948 2.14%
2024-09-11 0 5.140 5.140 5.150 5.080 5.240 26,758,622 137,112,758 5.1241 4.816 4.816 4.826 4.760 4.910 28,557,295 4.8013 -1.91%
2024-09-10 0 5.240 5.240 5.250 5.200 5.280 23,972,510 125,543,779 5.2370 4.910 4.910 4.919 4.872 4.947 25,583,905 4.9071 0.19%
2024-09-09 0 5.230 5.230 5.240 5.180 5.330 33,200,648 173,486,939 5.2254 4.901 4.901 4.910 4.854 4.994 35,432,345 4.8963 -2.24%
2024-09-05 0 5.350 5.350 5.360 5.330 5.410 19,804,228 106,126,851 5.3588 5.013 5.013 5.022 4.994 5.069 21,135,438 5.0213 -1.11%
2024-09-04 0 5.410 5.400 5.410 5.370 5.500 33,012,767 178,411,686 5.4043 5.069 5.060 5.069 5.032 5.154 35,231,834 5.0639 -0.92%
2024-09-03 0 5.460 5.460 5.470 5.380 5.650 31,593,987 172,384,771 5.4563 5.116 5.116 5.125 5.041 5.294 33,717,686 5.1126 -3.02%
2024-09-02 0 5.630 5.630 5.640 5.560 5.700 25,732,132 144,604,607 5.6196 5.275 5.275 5.285 5.210 5.341 27,461,806 5.2657 -0.35%
2024-08-30 0 5.650 5.650 5.660 5.650 5.840 64,985,507 370,756,077 5.7052 5.294 5.294 5.304 5.294 5.472 69,353,733 5.3459 -2.42%
2024-08-29 0 5.790 5.780 5.790 5.750 6.160 55,507,861 324,632,168 5.8484 5.425 5.416 5.425 5.388 5.772 59,239,014 5.4800 -6.31%
2024-08-28 0 6.180 6.170 6.180 6.110 6.290 17,637,322 108,725,230 6.1645 5.791 5.781 5.791 5.725 5.894 18,822,876 5.7762 -1.75%
2024-08-27 0 6.290 6.290 6.300 6.150 6.300 21,558,453 134,821,418 6.2538 5.894 5.894 5.903 5.763 5.903 23,007,579 5.8599 1.62%
2024-08-26 0 6.190 6.190 6.200 6.090 6.220 26,392,615 163,025,886 6.1770 5.800 5.800 5.809 5.706 5.828 28,166,686 5.7879 0.81%
2024-08-23 0 6.140 6.130 6.140 6.040 6.150 18,322,627 112,027,491 6.1142 5.753 5.744 5.753 5.660 5.763 19,554,246 5.7291 0.16%
2024-08-22 0 6.130 6.120 6.130 6.010 6.130 21,215,808 129,066,093 6.0835 5.744 5.735 5.744 5.631 5.744 22,641,902 5.7003 1.32%
2024-08-21 0 6.050 6.050 6.060 5.980 6.100 21,184,370 128,094,378 6.0466 5.669 5.669 5.678 5.603 5.716 22,608,351 5.6658 -0.17%
2024-08-20 0 6.060 6.060 6.070 6.030 6.170 25,611,469 155,501,856 6.0716 5.678 5.678 5.688 5.650 5.781 27,333,033 5.6892 -0.82%
2024-08-19 0 6.110 6.100 6.110 5.980 6.150 19,598,837 119,681,476 6.1066 5.725 5.716 5.725 5.603 5.763 20,916,241 5.7219 0.99%
2024-08-16 0 6.050 6.040 6.050 5.930 6.080 29,903,951 180,145,035 6.0241 5.669 5.660 5.669 5.557 5.697 31,914,049 5.6447 2.02%
2024-08-15 0 5.930 5.920 5.930 5.770 5.940 15,011,860 88,492,830 5.8949 5.557 5.547 5.557 5.407 5.566 16,020,934 5.5236 1.37%
2024-08-14 0 5.850 5.840 5.850 5.750 5.870 24,237,224 141,437,444 5.8355 5.482 5.472 5.482 5.388 5.500 25,866,413 5.4680 1.74%
2024-08-13 0 5.750 5.740 5.750 5.730 5.810 14,731,114 84,920,181 5.7647 5.388 5.378 5.388 5.369 5.444 15,721,317 5.4016 -0.17%
2024-08-12 0 5.760 5.750 5.760 5.630 5.770 15,990,717 91,483,400 5.7210 5.397 5.388 5.397 5.275 5.407 17,065,588 5.3607 1.59%
2024-08-09 0 5.670 5.660 5.670 5.610 5.700 14,155,099 80,214,154 5.6668 5.313 5.304 5.313 5.257 5.341 15,106,583 5.3099 0.89%
2024-08-08 0 5.620 5.610 5.620 5.530 5.650 15,366,001 86,212,471 5.6106 5.266 5.257 5.266 5.182 5.294 16,398,880 5.2572 0.54%
2024-08-07 0 5.590 5.570 5.590 5.540 5.620 7,921,739 44,248,709 5.5857 5.238 5.219 5.238 5.191 5.266 8,454,226 5.2339 1.45%
2024-08-06 0 5.510 5.510 5.520 5.510 5.620 13,916,071 77,008,020 5.5337 5.163 5.163 5.172 5.163 5.266 14,851,488 5.1852 -0.36%
2024-08-05 0 5.530 5.530 5.540 5.450 5.620 33,509,640 184,635,296 5.5099 5.182 5.182 5.191 5.107 5.266 35,762,106 5.1629 -1.78%
2024-08-02 0 5.630 5.620 5.630 5.510 5.650 18,811,520 105,212,289 5.5930 5.275 5.266 5.275 5.163 5.294 20,076,001 5.2407 0.54%
2024-08-01 0 5.600 5.590 5.600 5.570 5.710 18,455,535 103,784,659 5.6235 5.247 5.238 5.247 5.219 5.350 19,696,088 5.2693 -1.41%
2024-07-31 0 5.680 5.680 5.690 5.660 5.740 24,288,098 138,341,090 5.6958 5.322 5.322 5.332 5.304 5.378 25,920,707 5.3371 0.53%
2024-07-30 0 5.650 5.650 5.660 5.630 5.710 14,746,619 83,535,077 5.6647 5.294 5.294 5.304 5.275 5.350 15,737,864 5.3079 -1.22%
2024-07-29 0 5.720 5.720 5.740 5.590 5.760 29,335,028 167,829,965 5.7211 5.360 5.360 5.378 5.238 5.397 31,306,883 5.3608 2.33%
2024-07-26 0 5.590 5.590 5.600 5.550 5.720 15,108,952 84,675,672 5.6043 5.238 5.238 5.247 5.200 5.360 16,124,553 5.2514 -0.89%
2024-07-25 0 5.640 5.640 5.650 5.620 5.870 20,090,547 114,320,237 5.6903 5.285 5.285 5.294 5.266 5.500 21,441,003 5.3319 -2.93%
2024-07-24 0 5.810 5.800 5.810 5.730 5.870 20,569,544 119,768,257 5.8226 5.444 5.435 5.444 5.369 5.500 21,952,197 5.4559 1.40%
2024-07-23 0 5.730 5.730 5.740 5.660 5.820 20,423,859 117,502,186 5.7532 5.369 5.369 5.378 5.304 5.453 21,796,719 5.3908 1.24%
2024-07-22 0 5.660 5.650 5.660 5.510 5.690 18,963,744 106,668,340 5.6249 5.304 5.294 5.304 5.163 5.332 20,238,458 5.2706 2.17%
2024-07-19 0 5.540 5.540 5.560 5.480 5.710 27,329,078 151,828,392 5.5556 5.191 5.191 5.210 5.135 5.350 29,166,097 5.2056 -1.95%
2024-07-18 0 5.650 5.650 5.660 5.580 5.700 19,653,019 110,988,234 5.6474 5.294 5.294 5.304 5.229 5.341 20,974,065 5.2917 0.53%
2024-07-17 0 5.620 5.620 5.630 5.580 5.710 25,160,398 141,578,595 5.6270 5.266 5.266 5.275 5.229 5.350 26,851,641 5.2726 -1.06%
2024-07-16 0 5.680 5.680 5.690 5.680 5.870 16,363,555 93,911,059 5.7390 5.322 5.322 5.332 5.322 5.500 17,463,488 5.3776 -2.91%
2024-07-15 0 5.850 5.840 5.850 5.820 5.970 16,044,364 94,454,790 5.8871 5.482 5.472 5.482 5.453 5.594 17,122,841 5.5163 -0.85%
2024-07-12 0 5.900 5.890 5.900 5.770 5.920 18,774,289 110,442,183 5.8826 5.528 5.519 5.528 5.407 5.547 20,036,268 5.5121 2.43%
2024-07-11 0 5.760 5.750 5.760 5.720 5.810 12,294,557 70,826,977 5.7608 5.397 5.388 5.397 5.360 5.444 13,120,978 5.3980 0.35%
2024-07-10 0 5.740 5.730 5.740 5.720 5.820 17,787,135 102,375,578 5.7556 5.378 5.369 5.378 5.360 5.453 18,982,759 5.3931 -0.69%
2024-07-09 0 5.780 5.780 5.790 5.680 5.820 25,429,161 146,370,711 5.7560 5.416 5.416 5.425 5.322 5.453 27,138,470 5.3935 1.40%
2024-07-08 0 5.700 5.690 5.700 5.670 5.770 27,469,187 157,064,486 5.7178 5.341 5.332 5.341 5.313 5.407 29,315,624 5.3577 -0.18%
2024-07-05 0 5.710 5.700 5.710 5.700 5.900 16,557,303 95,389,729 5.7612 5.350 5.341 5.350 5.341 5.528 17,670,259 5.3983 -2.23%
2024-07-04 0 5.840 5.830 5.840 5.760 5.910 15,526,437 90,714,913 5.8426 5.472 5.463 5.472 5.397 5.538 16,570,100 5.4746 1.21%
2024-07-03 0 5.770 5.760 5.770 5.730 5.860 27,134,498 156,727,458 5.7759 5.407 5.397 5.407 5.369 5.491 28,958,437 5.4122 -0.35%
2024-07-02 0 5.790 5.790 5.800 5.720 5.860 37,353,301 216,139,734 5.7864 5.425 5.425 5.435 5.360 5.491 39,864,132 5.4219 1.24%
2024-06-28 0 6.130 6.120 6.130 5.970 6.180 49,729,135 303,604,962 6.1052 5.359 5.350 5.359 5.219 5.402 56,887,359 5.3369 1.49%
2024-06-27 0 6.040 6.040 6.050 5.980 6.150 37,958,038 228,566,356 6.0216 5.280 5.280 5.289 5.228 5.376 43,421,880 5.2639 -1.79%
2024-06-26 0 6.150 6.140 6.150 6.100 6.160 29,499,661 180,995,596 6.1355 5.376 5.367 5.376 5.332 5.385 33,745,968 5.3635 0.00%
2024-06-25 0 6.150 6.140 6.150 6.060 6.250 26,959,292 165,911,508 6.1541 5.376 5.367 5.376 5.297 5.464 30,839,928 5.3798 0.33%
2024-06-24 0 6.130 6.130 6.140 6.050 6.150 13,686,147 83,611,477 6.1092 5.359 5.359 5.367 5.289 5.376 15,656,190 5.3405 0.16%
2024-06-21 0 6.120 6.120 6.140 6.120 6.290 40,720,475 250,380,767 6.1488 5.350 5.350 5.367 5.350 5.499 46,581,954 5.3751 -2.08%
2024-06-20 0 6.250 6.240 6.250 6.190 6.300 25,029,858 156,308,450 6.2449 5.464 5.455 5.464 5.411 5.507 28,632,763 5.4591 0.32%
2024-06-19 0 6.230 6.230 6.240 5.980 6.250 27,801,833 172,121,553 6.1910 5.446 5.446 5.455 5.228 5.464 31,803,748 5.4120 4.18%
2024-06-18 0 5.980 5.980 5.990 5.840 6.020 15,753,420 93,841,072 5.9569 5.228 5.228 5.236 5.105 5.262 18,021,035 5.2073 1.87%
2024-06-17 0 5.870 5.870 5.880 5.810 5.980 15,903,026 93,799,440 5.8982 5.131 5.131 5.140 5.079 5.228 18,192,176 5.1560 0.17%
2024-06-14 0 5.860 5.860 5.870 5.810 5.960 34,991,800 205,781,858 5.8809 5.123 5.123 5.131 5.079 5.210 40,028,669 5.1409 0.34%
2024-06-13 0 5.840 5.830 5.840 5.780 5.880 17,769,600 103,556,742 5.8277 5.105 5.096 5.105 5.053 5.140 20,327,432 5.0944 0.69%
2024-06-12 0 5.800 5.800 5.810 5.750 5.910 30,735,813 177,951,479 5.7897 5.070 5.070 5.079 5.026 5.166 35,160,057 5.0612 -1.53%
2024-06-11 0 5.890 5.890 5.900 5.830 5.990 38,948,891 229,535,858 5.8933 5.149 5.149 5.158 5.096 5.236 44,555,361 5.1517 -1.67%
2024-06-07 0 5.990 5.980 5.990 5.920 6.020 26,933,845 160,808,277 5.9705 5.236 5.228 5.236 5.175 5.262 30,810,818 5.2192 1.01%
2024-06-06 0 5.930 5.930 5.940 5.890 6.070 29,120,936 173,500,913 5.9579 5.184 5.184 5.193 5.149 5.306 33,312,728 5.2082 -1.17%
2024-06-05 0 6.000 5.990 6.000 5.960 6.160 37,450,482 226,673,657 6.0526 5.245 5.236 5.245 5.210 5.385 42,841,265 5.2910 0.84%
2024-06-04 0 5.950 5.950 5.960 5.910 6.020 32,764,472 195,315,696 5.9612 5.201 5.201 5.210 5.166 5.262 37,480,730 5.2111 -0.17%
2024-06-03 0 5.960 5.960 5.970 5.890 6.050 27,185,158 162,209,198 5.9668 5.210 5.210 5.219 5.149 5.289 31,098,306 5.2160 1.19%
2024-05-31 0 5.890 5.890 5.900 5.860 6.000 52,874,365 312,222,429 5.9050 5.149 5.149 5.158 5.123 5.245 60,485,327 5.1620 0.17%
2024-05-30 0 5.880 5.880 5.890 5.810 6.010 31,967,338 187,882,391 5.8773 5.140 5.140 5.149 5.079 5.254 36,568,853 5.1378 -2.16%
2024-05-29 0 6.010 6.000 6.010 5.950 6.160 29,368,606 177,288,816 6.0367 5.254 5.245 5.254 5.201 5.385 33,596,049 5.2771 -1.96%
2024-05-28 0 6.130 6.130 6.140 6.090 6.190 20,578,134 126,485,768 6.1466 5.359 5.359 5.367 5.324 5.411 23,540,239 5.3732 0.00%
2024-05-27 0 6.130 6.130 6.140 6.060 6.170 14,329,478 87,750,315 6.1238 5.359 5.359 5.367 5.297 5.394 16,392,124 5.3532 0.82%
2024-05-24 0 6.080 6.070 6.080 6.030 6.190 19,694,109 119,655,613 6.0757 5.315 5.306 5.315 5.271 5.411 22,528,963 5.3112 -1.14%
2024-05-23 0 6.150 6.140 6.150 6.070 6.260 23,590,684 144,665,716 6.1323 5.376 5.367 5.376 5.306 5.472 26,986,428 5.3607 -1.60%
2024-05-22 0 6.250 6.230 6.250 6.180 6.320 17,518,224 109,976,032 6.2778 5.464 5.446 5.464 5.402 5.525 20,039,872 5.4879 0.16%
2024-05-21 0 6.240 6.230 6.240 6.180 6.290 16,148,940 100,623,314 6.2310 5.455 5.446 5.455 5.402 5.499 18,473,488 5.4469 -0.48%
2024-05-20 0 6.270 6.260 6.270 6.170 6.330 19,345,194 121,485,204 6.2799 5.481 5.472 5.481 5.394 5.533 22,129,824 5.4897 0.80%
2024-05-17 0 6.220 6.210 6.220 6.170 6.250 29,566,141 183,754,940 6.2150 5.437 5.429 5.437 5.394 5.464 33,822,018 5.4330 -0.16%
2024-05-16 0 6.230 6.230 6.240 6.000 6.250 39,461,797 243,765,023 6.1772 5.446 5.446 5.455 5.245 5.464 45,142,097 5.3999 4.01%
2024-05-14 0 5.990 5.990 6.000 5.970 6.080 24,890,816 149,712,276 6.0148 5.236 5.236 5.245 5.219 5.315 28,473,707 5.2579 -1.32%
2024-05-13 0 6.070 6.060 6.070 5.980 6.100 30,861,927 187,067,312 6.0614 5.306 5.297 5.306 5.228 5.332 35,304,325 5.2987 1.00%
2024-05-10 0 6.010 6.000 6.010 5.740 6.050 54,762,795 325,051,140 5.9356 5.254 5.245 5.254 5.018 5.289 62,645,586 5.1887 4.70%
2024-05-09 0 5.740 5.730 5.740 5.660 5.750 20,852,259 119,239,922 5.7183 5.018 5.009 5.018 4.948 5.026 23,853,822 4.9988 0.53%
2024-05-08 0 5.710 5.710 5.720 5.650 5.770 31,272,702 179,091,421 5.7268 4.992 4.992 5.000 4.939 5.044 35,774,229 5.0062 1.06%
2024-05-07 0 5.650 5.640 5.650 5.610 5.670 18,908,042 106,675,593 5.6418 4.939 4.930 4.939 4.904 4.957 21,629,746 4.9319 0.53%
2024-05-06 0 5.620 5.610 5.620 5.600 5.680 25,516,152 143,625,980 5.6288 4.913 4.904 4.913 4.895 4.965 29,189,056 4.9205 0.72%
2024-05-03 0 5.580 5.570 5.580 5.530 5.640 12,729,796 71,001,806 5.5776 4.878 4.869 4.878 4.834 4.930 14,562,177 4.8758 0.90%
2024-05-02 0 5.530 5.530 5.540 5.500 5.670 14,073,028 78,333,147 5.5662 4.834 4.834 4.843 4.808 4.957 16,098,760 4.8658 -2.30%
2024-04-30 0 5.660 5.650 5.660 5.500 5.710 51,312,285 289,544,868 5.6428 4.948 4.939 4.948 4.808 4.992 58,698,395 4.9328 1.43%
2024-04-29 0 5.580 5.570 5.580 5.380 5.590 38,533,556 213,795,339 5.5483 4.878 4.869 4.878 4.703 4.887 44,080,241 4.8501 3.53%
2024-04-26 0 5.390 5.390 5.400 5.360 5.490 28,115,869 152,214,077 5.4138 4.712 4.712 4.721 4.686 4.799 32,162,987 4.7326 -0.92%
2024-04-25 0 5.440 5.440 5.450 5.400 5.510 26,960,892 147,051,271 5.4542 4.755 4.755 4.764 4.721 4.817 30,841,758 4.7679 0.18%
2024-04-24 0 5.430 5.430 5.440 5.380 5.460 28,398,210 154,185,910 5.4294 4.747 4.747 4.755 4.703 4.773 32,485,970 4.7462 0.93%
2024-04-23 0 5.380 5.370 5.380 5.340 5.440 25,552,621 138,108,115 5.4049 4.703 4.694 4.703 4.668 4.755 29,230,775 4.7248 0.37%
2024-04-22 0 5.360 5.350 5.360 5.300 5.470 25,125,968 135,843,811 5.4065 4.686 4.677 4.686 4.633 4.782 28,742,707 4.7262 0.56%
2024-04-19 0 5.330 5.330 5.340 5.280 5.350 18,382,196 97,809,585 5.3209 4.659 4.659 4.668 4.616 4.677 21,028,208 4.6514 -0.19%
2024-04-18 0 5.340 5.340 5.350 5.180 5.350 31,855,249 169,098,477 5.3083 4.668 4.668 4.677 4.528 4.677 36,440,630 4.6404 2.69%
2024-04-17 0 5.200 5.190 5.200 5.140 5.200 10,403,869 53,918,874 5.1826 4.546 4.537 4.546 4.493 4.546 11,901,446 4.5304 0.78%
2024-04-16 0 5.160 5.150 5.160 5.150 5.240 24,266,270 125,809,338 5.1845 4.511 4.502 4.511 4.502 4.581 27,759,261 4.5322 -0.77%
2024-04-15 0 5.200 5.200 5.210 5.150 5.230 12,073,020 62,788,888 5.2008 4.546 4.546 4.554 4.502 4.572 13,810,862 4.5463 0.39%
2024-04-12 0 5.180 5.170 5.180 5.160 5.290 25,353,347 131,732,482 5.1959 4.528 4.519 4.528 4.511 4.624 29,002,816 4.5421 -1.33%
2024-04-11 0 5.250 5.250 5.280 5.170 5.300 25,267,694 132,563,325 5.2464 4.589 4.589 4.616 4.519 4.633 28,904,834 4.5862 -0.76%
2024-04-10 0 5.290 5.280 5.290 5.230 5.320 15,034,363 79,492,028 5.2874 4.624 4.616 4.624 4.572 4.651 17,198,474 4.6220 1.34%
2024-04-09 0 5.220 5.220 5.230 5.210 5.320 16,189,231 84,919,821 5.2455 4.563 4.563 4.572 4.554 4.651 18,519,578 4.5854 -1.14%
2024-04-08 0 5.280 5.280 5.290 5.110 5.320 27,324,532 143,527,645 5.2527 4.616 4.616 4.624 4.467 4.651 31,257,742 4.5917 3.33%
2024-04-05 0 5.110 5.110 5.140 5.030 5.290 14,707,880 75,252,096 5.1164 4.467 4.467 4.493 4.397 4.624 16,824,995 4.4726 -2.67%
2024-04-03 0 5.250 5.250 5.270 5.180 5.270 27,959,815 146,348,366 5.2342 4.589 4.589 4.607 4.528 4.607 31,984,470 4.5756 0.57%
2024-04-02 0 5.220 5.210 5.220 5.180 5.280 33,697,771 176,235,587 5.2299 4.563 4.554 4.563 4.528 4.616 38,548,372 4.5718 1.56%
2024-03-28 0 5.140 5.140 5.150 5.020 5.300 42,754,272 218,615,219 5.1133 4.493 4.493 4.502 4.388 4.633 48,908,505 4.4699 -2.65%
2024-03-27 0 5.280 5.280 5.290 5.240 5.370 24,591,856 130,330,857 5.2998 4.616 4.616 4.624 4.581 4.694 28,131,713 4.6329 -0.75%
2024-03-26 0 5.320 5.320 5.330 5.210 5.360 27,265,690 144,322,790 5.2932 4.651 4.651 4.659 4.554 4.686 31,190,430 4.6271 2.11%
2024-03-25 0 5.210 5.200 5.210 5.190 5.280 12,274,477 64,273,699 5.2364 4.554 4.546 4.554 4.537 4.616 14,041,318 4.5775 -0.76%
2024-03-22 0 5.250 5.250 5.260 5.180 5.280 9,741,032 50,983,362 5.2339 4.589 4.589 4.598 4.528 4.616 11,143,198 4.5753 -0.38%
2024-03-21 0 5.270 5.270 5.280 5.140 5.300 22,551,397 118,796,969 5.2678 4.607 4.607 4.616 4.493 4.633 25,797,542 4.6050 2.13%
2024-03-20 0 5.160 5.160 5.170 5.080 5.200 12,813,939 66,025,268 5.1526 4.511 4.511 4.519 4.441 4.546 14,658,432 4.5043 0.98%
2024-03-19 0 5.110 5.110 5.130 5.100 5.180 22,594,594 115,895,889 5.1294 4.467 4.467 4.484 4.458 4.528 25,846,957 4.4839 -1.54%
2024-03-18 0 5.190 5.190 5.200 5.160 5.220 17,401,906 90,265,691 5.1871 4.537 4.537 4.546 4.511 4.563 19,906,811 4.5344 0.39%
2024-03-15 0 5.170 5.170 5.190 5.140 5.210 35,938,664 185,925,814 5.1734 4.519 4.519 4.537 4.493 4.554 41,111,829 4.5224 -1.15%
2024-03-14 0 5.230 5.220 5.230 5.170 5.260 19,673,859 102,663,509 5.2183 4.572 4.563 4.572 4.519 4.598 22,505,798 4.5616 0.00%
2024-03-13 0 5.230 5.230 5.240 5.190 5.290 25,054,839 131,231,776 5.2378 4.572 4.572 4.581 4.537 4.624 28,661,340 4.5787 -0.95%
2024-03-12 0 5.280 5.270 5.280 5.210 5.300 21,566,985 113,598,469 5.2672 4.616 4.607 4.616 4.554 4.633 24,671,429 4.6045 0.57%
2024-03-11 0 5.250 5.240 5.250 5.190 5.280 18,627,084 97,588,107 5.2390 4.589 4.581 4.589 4.537 4.616 21,308,346 4.5798 0.57%
2024-03-08 0 5.220 5.210 5.220 5.180 5.260 28,788,132 150,569,780 5.2303 4.563 4.554 4.563 4.528 4.598 32,932,019 4.5721 0.38%
2024-03-07 0 5.200 5.190 5.200 5.180 5.280 15,530,666 81,171,882 5.2266 4.546 4.537 4.546 4.528 4.616 17,766,217 4.5689 -0.19%
2024-03-06 0 5.210 5.210 5.220 5.100 5.250 17,336,291 90,229,850 5.2047 4.554 4.554 4.563 4.458 4.589 19,831,751 4.5498 1.56%
2024-03-05 0 5.130 5.130 5.140 5.100 5.220 19,795,549 102,063,046 5.1559 4.484 4.484 4.493 4.458 4.563 22,645,005 4.5071 -0.77%
2024-03-04 0 5.170 5.170 5.180 5.120 5.200 13,658,664 70,496,374 5.1613 4.519 4.519 4.528 4.476 4.546 15,624,751 4.5118 -0.19%
2024-03-01 0 5.180 5.180 5.190 5.060 5.220 17,240,059 89,232,172 5.1759 4.528 4.528 4.537 4.423 4.563 19,721,667 4.5246 0.78%
2024-02-29 0 5.140 5.130 5.140 5.110 5.200 29,062,749 149,770,354 5.1533 4.493 4.484 4.493 4.467 4.546 33,246,165 4.5049 -0.19%
2024-02-28 0 5.150 5.140 5.150 5.100 5.200 14,508,598 74,560,887 5.1391 4.502 4.493 4.502 4.458 4.546 16,597,028 4.4924 -0.58%
2024-02-27 0 5.180 5.170 5.180 5.120 5.200 14,079,815 72,666,529 5.1610 4.528 4.519 4.528 4.476 4.546 16,106,524 4.5116 0.19%
2024-02-26 0 5.170 5.160 5.170 5.130 5.250 21,278,472 110,054,623 5.1721 4.519 4.511 4.519 4.484 4.589 24,341,386 4.5213 -1.15%
2024-02-23 0 5.230 5.230 5.240 5.210 5.320 21,091,104 111,082,737 5.2668 4.572 4.572 4.581 4.554 4.651 24,127,048 4.6041 0.00%
2024-02-22 0 5.230 5.220 5.230 5.100 5.230 29,424,177 152,742,057 5.1910 4.572 4.563 4.572 4.458 4.572 33,659,619 4.5378 1.95%
2024-02-21 0 5.130 5.120 5.130 4.930 5.190 36,942,844 189,774,451 5.1370 4.484 4.476 4.484 4.310 4.537 42,260,555 4.4906 2.40%
2024-02-20 0 5.010 5.010 5.020 4.880 5.030 22,158,996 110,173,002 4.9719 4.380 4.380 4.388 4.266 4.397 25,348,657 4.3463 2.45%
2024-02-19 0 4.890 4.880 4.890 4.800 4.920 15,158,867 74,070,063 4.8863 4.275 4.266 4.275 4.196 4.301 17,340,899 4.2714 0.20%
2024-02-16 0 4.880 4.870 4.880 4.820 4.900 13,068,668 63,683,178 4.8730 4.266 4.257 4.266 4.213 4.283 14,949,828 4.2598 1.46%
2024-02-15 0 4.810 4.810 4.820 4.690 4.830 11,496,039 55,074,291 4.7907 4.205 4.205 4.213 4.100 4.222 13,150,828 4.1879 1.48%
2024-02-14 0 4.740 4.740 4.750 4.610 4.760 8,423,222 39,577,332 4.6986 4.144 4.144 4.152 4.030 4.161 9,635,697 4.1074 0.85%
2024-02-09 0 4.700 4.700 4.710 4.650 4.800 3,066,291 14,404,640 4.6977 4.109 4.109 4.117 4.065 4.196 3,507,666 4.1066 -1.47%
2024-02-08 0 4.770 4.770 4.780 4.750 4.850 15,081,096 71,992,143 4.7737 4.170 4.170 4.179 4.152 4.240 17,251,933 4.1730 -0.42%
2024-02-07 0 4.790 4.790 4.800 4.780 4.870 21,735,565 104,647,814 4.8146 4.187 4.187 4.196 4.179 4.257 24,864,275 4.2088 -1.03%
2024-02-06 0 4.840 4.840 4.850 4.670 4.850 20,546,921 98,437,397 4.7909 4.231 4.231 4.240 4.082 4.240 23,504,533 4.1880 3.64%
2024-02-05 0 4.670 4.670 4.680 4.600 4.700 16,700,148 78,002,558 4.6708 4.082 4.082 4.091 4.021 4.109 19,104,039 4.0830 0.21%
2024-02-02 0 4.660 4.650 4.660 4.620 4.700 22,390,976 104,445,562 4.6646 4.074 4.065 4.074 4.039 4.109 25,614,029 4.0777 0.22%
2024-02-01 0 4.650 4.640 4.650 4.590 4.710 26,401,427 122,850,406 4.6532 4.065 4.056 4.065 4.012 4.117 30,201,761 4.0677 0.65%
2024-01-31 0 4.620 4.620 4.630 4.570 4.710 25,991,865 120,321,944 4.6292 4.039 4.039 4.047 3.995 4.117 29,733,245 4.0467 -0.86%
2024-01-30 0 4.660 4.660 4.670 4.640 4.700 12,984,701 60,580,819 4.6656 4.074 4.074 4.082 4.056 4.109 14,853,774 4.0785 -1.06%
2024-01-29 0 4.710 4.710 4.720 4.650 4.790 23,521,001 111,350,918 4.7341 4.117 4.117 4.126 4.065 4.187 26,906,715 4.1384 0.86%
2024-01-26 0 4.670 4.670 4.680 4.620 4.730 23,762,504 111,379,982 4.6872 4.082 4.082 4.091 4.039 4.135 27,182,981 4.0974 -0.21%
2024-01-25 0 4.680 4.670 4.680 4.540 4.700 24,194,926 112,718,966 4.6588 4.091 4.082 4.091 3.969 4.109 27,677,647 4.0726 1.52%
2024-01-24 0 4.610 4.600 4.610 4.440 4.650 23,259,244 105,990,960 4.5569 4.030 4.021 4.030 3.881 4.065 26,607,279 3.9835 3.83%
2024-01-23 0 4.440 4.440 4.460 4.330 4.510 28,180,933 125,248,405 4.4444 3.881 3.881 3.899 3.785 3.942 32,237,417 3.8852 1.83%
2024-01-22 0 4.360 4.350 4.360 4.310 4.480 34,836,260 152,571,030 4.3797 3.811 3.803 3.811 3.768 3.916 39,850,740 3.8286 -2.24%
2024-01-19 0 4.460 4.460 4.470 4.410 4.500 13,405,085 59,777,077 4.4593 3.899 3.899 3.908 3.855 3.934 15,334,670 3.8982 0.22%
2024-01-18 0 4.450 4.450 4.460 4.430 4.520 37,348,860 166,691,496 4.4631 3.890 3.890 3.899 3.873 3.951 42,725,015 3.9015 0.00%
2024-01-17 0 4.450 4.450 4.460 4.420 4.640 41,443,521 186,677,743 4.5044 3.890 3.890 3.899 3.864 4.056 47,409,079 3.9376 -4.30%
2024-01-16 0 4.650 4.650 4.660 4.650 4.760 14,871,560 69,698,731 4.6867 4.065 4.065 4.074 4.065 4.161 17,012,236 4.0970 -1.69%
2024-01-15 0 4.730 4.730 4.740 4.700 4.760 2,525,835 11,960,144 4.7351 4.135 4.135 4.144 4.109 4.161 2,889,414 4.1393 -0.21%
2024-01-12 0 4.740 4.730 4.740 4.700 4.780 9,133,818 43,270,234 4.7374 4.144 4.135 4.144 4.109 4.179 10,448,579 4.1413 0.21%
2024-01-11 0 4.730 4.730 4.740 4.710 4.800 6,494,589 30,872,998 4.7536 4.135 4.135 4.144 4.117 4.196 7,429,448 4.1555 -0.42%
2024-01-10 0 4.750 4.750 4.760 4.740 4.810 7,710,409 36,718,736 4.7622 4.152 4.152 4.161 4.144 4.205 8,820,278 4.1630 -0.84%
2024-01-09 0 4.790 4.790 4.800 4.700 4.840 16,998,398 81,477,869 4.7933 4.187 4.187 4.196 4.109 4.231 19,445,220 4.1901 1.05%
2024-01-08 0 4.740 4.740 4.750 4.720 4.840 9,816,836 46,692,862 4.7564 4.144 4.144 4.152 4.126 4.231 11,229,913 4.1579 -1.66%
2024-01-05 0 4.820 4.810 4.820 4.740 4.880 15,424,628 74,439,588 4.8260 4.213 4.205 4.213 4.144 4.266 17,644,915 4.2188 -0.41%
2024-01-04 0 4.840 4.830 4.840 4.790 4.860 11,792,917 57,025,966 4.8356 4.231 4.222 4.231 4.187 4.248 13,490,440 4.2271 0.62%
2024-01-03 0 4.810 4.800 4.810 4.790 4.850 8,377,999 40,286,766 4.8086 4.205 4.196 4.205 4.187 4.240 9,583,964 4.2036 0.00%
2024-01-02 0 4.810 4.810 4.820 4.790 4.880 5,454,366 26,260,295 4.8145 4.205 4.205 4.213 4.187 4.266 6,239,491 4.2087 -1.23%
2023-12-29 0 4.870 4.850 4.870 4.800 4.880 8,874,062 43,131,794 4.8604 4.257 4.240 4.257 4.196 4.266 10,151,432 4.2488 0.41%
2023-12-28 0 4.850 4.840 4.850 4.780 4.860 11,975,121 57,819,504 4.8283 4.240 4.231 4.240 4.179 4.248 13,698,871 4.2207 0.83%
2023-12-27 0 4.810 4.800 4.810 4.700 4.820 14,605,415 69,851,184 4.7826 4.205 4.196 4.205 4.109 4.213 16,707,781 4.1808 1.91%
2023-12-22 0 4.720 4.710 4.720 4.700 4.750 10,790,956 50,994,303 4.7257 4.126 4.117 4.126 4.109 4.152 12,344,252 4.1310 0.21%
2023-12-21 0 4.710 4.710 4.720 4.640 4.740 11,071,583 52,116,619 4.7072 4.117 4.117 4.126 4.056 4.144 12,665,274 4.1149 1.95%
2023-12-20 0 4.620 4.620 4.640 4.620 4.700 10,566,596 49,013,994 4.6386 4.039 4.039 4.056 4.039 4.109 12,087,597 4.0549 -0.22%
2023-12-19 0 4.630 4.630 4.640 4.620 4.680 7,793,955 36,188,043 4.6431 4.047 4.047 4.056 4.039 4.091 8,915,850 4.0588 -0.86%
2023-12-18 0 4.670 4.670 4.680 4.620 4.690 5,791,270 27,043,904 4.6698 4.082 4.082 4.091 4.039 4.100 6,624,890 4.0822 -0.21%
2023-12-15 0 4.680 4.680 4.700 4.660 4.750 33,468,053 157,057,164 4.6927 4.091 4.091 4.109 4.074 4.152 38,285,588 4.1023 0.86%
2023-12-14 0 4.640 4.630 4.640 4.600 4.710 8,893,501 41,230,859 4.6361 4.056 4.047 4.056 4.021 4.117 10,173,670 4.0527 0.65%
2023-12-13 0 4.610 4.610 4.630 4.600 4.670 10,229,500 47,354,242 4.6292 4.030 4.030 4.047 4.021 4.082 11,701,978 4.0467 -1.28%
2023-12-12 0 4.670 4.660 4.670 4.520 4.700 14,616,076 67,904,636 4.6459 4.082 4.074 4.082 3.951 4.109 16,719,977 4.0613 2.64%
2023-12-11 0 4.550 4.550 4.560 4.480 4.630 12,083,214 54,861,982 4.5403 3.977 3.977 3.986 3.916 4.047 13,822,524 3.9690 -1.73%
2023-12-08 0 4.630 4.630 4.640 4.540 4.650 20,543,053 94,808,571 4.6151 4.047 4.047 4.056 3.969 4.065 23,500,108 4.0344 1.09%
2023-12-07 0 4.580 4.580 4.590 4.510 4.600 9,097,440 41,557,857 4.5681 4.004 4.004 4.012 3.942 4.021 10,406,964 3.9933 -0.22%
2023-12-06 0 4.590 4.580 4.590 4.490 4.610 13,611,652 62,129,271 4.5644 4.012 4.004 4.012 3.925 4.030 15,570,971 3.9901 2.00%
2023-12-05 0 4.500 4.490 4.500 4.480 4.600 18,860,105 85,509,414 4.5339 3.934 3.925 3.934 3.916 4.021 21,574,909 3.9634 -2.17%
2023-12-04 0 4.600 4.600 4.610 4.590 4.690 10,742,793 49,693,678 4.6258 4.021 4.021 4.030 4.012 4.100 12,289,157 4.0437 -0.22%
2023-12-01 0 4.610 4.610 4.620 4.590 4.670 17,060,920 78,852,975 4.6218 4.030 4.030 4.039 4.012 4.082 19,516,742 4.0403 0.00%
2023-11-30 0 4.610 4.600 4.610 4.560 4.640 31,921,966 147,057,727 4.6068 4.030 4.021 4.030 3.986 4.056 36,516,950 4.0271 0.66%
2023-11-29 0 4.580 4.580 4.590 4.550 4.740 18,861,477 86,917,395 4.6082 4.004 4.004 4.012 3.977 4.144 21,576,479 4.0283 -1.93%
2023-11-28 0 4.670 4.670 4.680 4.600 4.700 11,042,246 51,578,088 4.6710 4.082 4.082 4.091 4.021 4.109 12,631,714 4.0832 0.21%
2023-11-27 0 4.660 4.650 4.660 4.600 4.700 8,921,180 41,381,249 4.6385 4.074 4.065 4.074 4.021 4.109 10,205,333 4.0549 -0.21%
2023-11-24 0 4.670 4.670 4.680 4.650 4.730 8,705,907 40,724,148 4.6778 4.082 4.082 4.091 4.065 4.135 9,959,073 4.0892 -1.27%
2023-11-23 0 4.730 4.720 4.730 4.660 4.740 8,928,275 41,912,215 4.6943 4.135 4.126 4.135 4.074 4.144 10,213,449 4.1036 0.42%
2023-11-22 0 4.710 4.700 4.710 4.650 4.720 5,023,509 23,629,160 4.7037 4.117 4.109 4.117 4.065 4.126 5,746,614 4.1118 0.00%
2023-11-21 0 4.710 4.700 4.710 4.700 4.760 10,178,500 48,041,292 4.7199 4.117 4.109 4.117 4.109 4.161 11,643,637 4.1260 0.64%
2023-11-20 0 4.680 4.670 4.680 4.580 4.690 5,513,655 25,730,590 4.6667 4.091 4.082 4.091 4.004 4.100 6,307,314 4.0795 2.18%
2023-11-17 0 4.580 4.580 4.590 4.560 4.650 15,360,645 70,567,932 4.5941 4.004 4.004 4.012 3.986 4.065 17,571,722 4.0160 -1.51%
2023-11-16 0 4.650 4.640 4.650 4.620 4.750 20,433,793 95,144,380 4.6562 4.065 4.056 4.065 4.039 4.152 23,375,121 4.0703 -1.48%
2023-11-15 0 4.720 4.720 4.730 4.630 4.740 26,748,521 125,215,282 4.6812 4.126 4.126 4.135 4.047 4.144 30,598,818 4.0922 2.83%
2023-11-14 0 4.590 4.590 4.600 4.560 4.630 8,601,594 39,621,898 4.6063 4.012 4.012 4.021 3.986 4.047 9,839,744 4.0267 0.00%
2023-11-13 0 4.590 4.580 4.590 4.520 4.600 3,855,048 17,600,212 4.5655 4.012 4.004 4.012 3.951 4.021 4,409,960 3.9910 1.32%
2023-11-10 0 4.530 4.530 4.540 4.500 4.600 13,770,415 62,527,219 4.5407 3.960 3.960 3.969 3.934 4.021 15,752,587 3.9693 -1.74%
2023-11-09 0 4.610 4.610 4.620 4.600 4.670 8,891,019 41,120,550 4.6250 4.030 4.030 4.039 4.021 4.082 10,170,830 4.0430 0.22%
2023-11-08 0 4.600 4.600 4.610 4.600 4.720 6,049,225 27,988,800 4.6268 4.021 4.021 4.030 4.021 4.126 6,919,976 4.0446 -1.50%
2023-11-07 0 4.670 4.660 4.670 4.660 4.730 9,073,510 42,566,025 4.6912 4.082 4.074 4.082 4.074 4.135 10,379,590 4.1009 -1.48%
2023-11-06 0 4.740 4.720 4.740 4.690 4.750 13,421,630 63,351,644 4.7201 4.144 4.126 4.144 4.100 4.152 15,353,597 4.1262 0.21%
2023-11-03 0 4.730 4.720 4.730 4.670 4.750 8,273,464 39,116,296 4.7279 4.135 4.126 4.135 4.082 4.152 9,464,382 4.1330 0.85%
2023-11-02 0 4.690 4.690 4.700 4.640 4.730 10,507,605 49,241,077 4.6862 4.100 4.100 4.109 4.056 4.135 12,020,115 4.0966 0.86%
2023-11-01 0 4.650 4.650 4.660 4.570 4.660 10,905,555 50,481,569 4.6290 4.065 4.065 4.074 3.995 4.074 12,475,347 4.0465 0.43%
2023-10-31 0 4.630 4.630 4.640 4.570 4.660 18,714,808 86,440,697 4.6188 4.047 4.047 4.056 3.995 4.074 21,408,698 4.0376 -0.43%
2023-10-30 0 4.650 4.640 4.650 4.540 4.770 26,249,074 121,136,110 4.6149 4.065 4.056 4.065 3.969 4.170 30,027,478 4.0342 -3.53%
2023-10-27 0 4.820 4.810 4.820 4.710 4.840 12,099,647 58,124,354 4.8038 4.213 4.205 4.213 4.117 4.231 13,841,322 4.1993 2.34%
2023-10-26 0 4.710 4.700 4.710 4.680 4.750 9,101,216 42,905,016 4.7142 4.117 4.109 4.117 4.091 4.152 10,411,284 4.1210 0.21%
2023-10-25 0 4.700 4.690 4.700 4.670 4.770 8,102,887 38,208,078 4.7154 4.109 4.100 4.109 4.082 4.170 9,269,251 4.1220 1.08%
2023-10-24 0 4.650 4.650 4.660 4.620 4.700 15,754,532 73,394,060 4.6586 4.065 4.065 4.074 4.039 4.109 18,022,307 4.0724 -0.43%
2023-10-20 0 4.670 4.660 4.670 4.620 4.810 23,809,911 111,042,440 4.6637 4.082 4.074 4.082 4.039 4.205 27,237,211 4.0769 -1.27%
2023-10-19 0 4.730 4.730 4.750 4.720 4.850 12,954,263 61,581,875 4.7538 4.135 4.135 4.152 4.126 4.240 14,818,955 4.1556 -2.87%
2023-10-18 0 4.870 4.860 4.870 4.830 4.930 17,479,946 85,110,318 4.8690 4.257 4.248 4.257 4.222 4.310 19,996,084 4.2563 -0.20%
2023-10-17 0 4.880 4.870 4.880 4.840 4.910 8,411,834 40,959,065 4.8692 4.266 4.257 4.266 4.231 4.292 9,622,669 4.2565 1.04%
2023-10-16 0 4.830 4.830 4.840 4.820 4.880 8,259,723 40,013,973 4.8445 4.222 4.222 4.231 4.213 4.266 9,448,663 4.2349 -0.62%
2023-10-13 0 4.860 4.850 4.860 4.820 4.910 11,844,688 57,687,965 4.8704 4.248 4.240 4.248 4.213 4.292 13,549,663 4.2575 -1.42%
2023-10-12 0 4.930 4.930 4.940 4.800 4.990 49,684,826 245,226,372 4.9356 4.310 4.310 4.318 4.196 4.362 56,836,672 4.3146 4.01%
2023-10-11 0 4.740 4.740 4.750 4.730 4.800 15,178,093 72,190,672 4.7562 4.144 4.144 4.152 4.135 4.196 17,362,893 4.1578 0.42%
2023-10-10 0 4.720 4.720 4.730 4.710 4.820 11,294,138 53,694,438 4.7542 4.126 4.126 4.135 4.117 4.213 12,919,865 4.1560 0.00%
2023-10-09 0 4.720 4.720 4.730 4.540 4.760 31,743,666 149,898,871 4.7222 4.126 4.126 4.135 3.969 4.161 36,312,985 4.1280 3.06%
2023-10-06 0 4.580 4.580 4.590 4.440 4.610 10,170,293 46,480,322 4.5702 4.004 4.004 4.012 3.881 4.030 11,634,248 3.9951 2.92%
2023-10-05 0 4.450 4.450 4.460 4.430 4.500 11,063,248 49,352,702 4.4610 3.890 3.890 3.899 3.873 3.934 12,655,739 3.8996 -0.89%
2023-10-04 0 4.490 4.480 4.490 4.470 4.520 7,607,499 34,145,719 4.4884 3.925 3.916 3.925 3.908 3.951 8,702,555 3.9236 -0.88%
2023-10-03 0 4.530 4.530 4.540 4.520 4.740 8,462,862 38,582,534 4.5590 3.960 3.960 3.969 3.951 4.144 9,681,043 3.9854 -4.43%
2023-09-29 0 4.740 4.730 4.740 4.650 4.760 9,446,342 44,505,741 4.7114 4.144 4.135 4.144 4.065 4.161 10,806,089 4.1186 1.07%
2023-09-28 0 4.690 4.680 4.690 4.680 4.730 9,321,986 43,895,992 4.7089 4.100 4.091 4.100 4.091 4.135 10,663,833 4.1163 -0.85%
2023-09-27 0 4.730 4.720 4.730 4.670 4.750 14,745,039 69,463,917 4.7110 4.135 4.126 4.135 4.082 4.152 16,867,503 4.1182 0.85%
2023-09-26 0 4.690 4.680 4.690 4.660 4.730 18,306,012 86,092,132 4.7029 4.100 4.091 4.100 4.074 4.135 20,941,058 4.1112 0.00%
2023-09-25 0 4.690 4.690 4.700 4.680 4.770 15,184,040 71,693,965 4.7217 4.100 4.100 4.109 4.091 4.170 17,369,696 4.1275 -1.68%
2023-09-22 0 4.770 4.760 4.770 4.590 4.800 27,289,176 128,872,093 4.7225 4.170 4.161 4.170 4.012 4.196 31,217,297 4.1282 3.70%
2023-09-21 0 4.600 4.600 4.610 4.580 4.700 14,638,536 67,714,616 4.6258 4.021 4.021 4.030 4.004 4.109 16,745,670 4.0437 -1.29%
2023-09-20 0 4.660 4.660 4.670 4.620 4.690 10,391,213 48,535,562 4.6708 4.074 4.074 4.082 4.039 4.100 11,886,969 4.0831 0.22%
2023-09-19 0 4.650 4.640 4.650 4.570 4.650 11,786,343 54,490,048 4.6232 4.065 4.056 4.065 3.995 4.065 13,482,920 4.0414 1.09%
2023-09-18 0 4.600 4.590 4.600 4.530 4.620 10,803,826 49,600,906 4.5911 4.021 4.012 4.021 3.960 4.039 12,358,975 4.0134 0.00%
2023-09-15 0 4.600 4.600 4.620 4.580 4.680 19,772,431 91,169,996 4.6110 4.021 4.021 4.039 4.004 4.091 22,618,559 4.0308 0.00%
2023-09-14 0 4.600 4.590 4.600 4.550 4.620 11,475,018 52,743,984 4.5964 4.021 4.012 4.021 3.977 4.039 13,126,781 4.0180 1.32%
2023-09-13 0 4.540 4.530 4.540 4.510 4.580 10,517,909 47,768,831 4.5417 3.969 3.960 3.969 3.942 4.004 12,031,902 3.9702 0.44%
2023-09-12 0 4.520 4.510 4.520 4.470 4.530 8,952,511 40,382,077 4.5107 3.951 3.942 3.951 3.908 3.960 10,241,174 3.9431 -0.22%
2023-09-11 0 4.530 4.520 4.530 4.450 4.550 19,071,254 85,908,309 4.5046 3.960 3.951 3.960 3.890 3.977 21,816,452 3.9378 -0.44%
2023-09-07 0 4.550 4.540 4.550 4.520 4.600 10,928,972 49,783,956 4.5552 3.977 3.969 3.977 3.951 4.021 12,502,135 3.9820 -0.22%
2023-09-06 0 4.560 4.550 4.560 4.500 4.570 10,513,511 47,797,361 4.5463 3.986 3.977 3.986 3.934 3.995 12,026,871 3.9742 0.44%
2023-09-05 0 4.540 4.540 4.550 4.530 4.650 10,838,089 49,687,484 4.5845 3.969 3.969 3.977 3.960 4.065 12,398,170 4.0076 -2.58%
2023-09-04 0 4.660 4.650 4.660 4.500 4.700 36,647,344 170,185,408 4.6439 4.074 4.065 4.074 3.934 4.109 41,922,520 4.0595 3.79%
2023-08-31 0 4.490 4.480 4.490 4.440 4.520 29,442,436 132,209,909 4.4905 3.925 3.916 3.925 3.881 3.951 33,680,506 3.9254 0.67%
2023-08-30 0 4.460 4.450 4.460 4.440 4.520 22,218,062 99,556,288 4.4809 3.899 3.890 3.899 3.881 3.951 25,416,225 3.9170 -0.22%
2023-08-29 0 4.470 4.460 4.470 4.370 4.500 12,528,412 55,750,108 4.4499 3.908 3.899 3.908 3.820 3.934 14,331,805 3.8900 2.29%
2023-08-28 0 4.370 4.370 4.390 4.360 4.480 14,707,359 64,757,960 4.4031 3.820 3.820 3.838 3.811 3.916 16,824,399 3.8491 0.00%
2023-08-25 0 4.370 4.370 4.380 4.300 4.470 24,282,066 106,994,572 4.4063 3.820 3.820 3.829 3.759 3.908 27,777,330 3.8519 1.16%
2023-08-24 0 4.320 4.320 4.330 4.280 4.340 10,308,254 44,482,957 4.3153 3.776 3.776 3.785 3.741 3.794 11,792,068 3.7723 0.70%
2023-08-23 0 4.290 4.290 4.300 4.260 4.320 10,915,312 46,815,990 4.2890 3.750 3.750 3.759 3.724 3.776 12,486,509 3.7493 0.23%
2023-08-22 0 4.280 4.270 4.280 4.240 4.320 11,812,707 50,593,986 4.2830 3.741 3.733 3.741 3.706 3.776 13,513,079 3.7441 0.47%
2023-08-21 0 4.260 4.250 4.260 4.230 4.290 18,958,602 80,698,106 4.2565 3.724 3.715 3.724 3.698 3.750 21,687,584 3.7209 -1.62%
2023-08-18 0 4.330 4.320 4.330 4.310 4.430 24,416,049 106,366,912 4.3564 3.785 3.776 3.785 3.768 3.873 27,930,600 3.8083 -0.46%
2023-08-17 0 4.350 4.340 4.350 4.230 4.380 29,826,361 128,382,672 4.3043 3.803 3.794 3.803 3.698 3.829 34,119,695 3.7627 0.46%
2023-08-16 0 4.330 4.320 4.330 4.300 4.420 28,224,231 122,929,008 4.3554 3.785 3.776 3.785 3.759 3.864 32,286,948 3.8074 -2.04%
2023-08-15 0 4.420 4.410 4.420 4.390 4.470 18,696,323 82,878,969 4.4329 3.864 3.855 3.864 3.838 3.908 21,387,552 3.8751 -0.23%
2023-08-14 0 4.430 4.420 4.430 4.420 4.500 28,199,287 125,965,741 4.4670 3.873 3.864 3.873 3.864 3.934 32,258,413 3.9049 -2.42%
2023-08-11 0 4.540 4.530 4.540 4.460 4.570 33,311,581 150,334,422 4.5130 3.969 3.960 3.969 3.899 3.995 38,106,593 3.9451 -0.44%
2023-08-10 0 4.560 4.550 4.560 4.480 4.580 26,109,404 119,014,494 4.5583 3.986 3.977 3.986 3.916 4.004 29,867,703 3.9847 0.88%
2023-08-09 0 4.520 4.510 4.520 4.480 4.530 8,615,537 38,883,067 4.5131 3.951 3.942 3.951 3.916 3.960 9,855,694 3.9452 0.22%
2023-08-08 0 4.510 4.510 4.520 4.470 4.540 25,327,457 114,129,275 4.5061 3.942 3.942 3.951 3.908 3.969 28,973,200 3.9391 -0.66%
2023-08-07 0 4.540 4.530 4.540 4.490 4.560 9,531,665 43,143,989 4.5264 3.969 3.960 3.969 3.925 3.986 10,903,694 3.9568 0.00%
2023-08-04 0 4.540 4.530 4.540 4.520 4.610 15,728,483 71,591,986 4.5517 3.969 3.960 3.969 3.951 4.030 17,992,508 3.9790 0.44%
2023-08-03 0 4.520 4.520 4.530 4.520 4.590 20,569,050 93,476,289 4.5445 3.951 3.951 3.960 3.951 4.012 23,529,847 3.9727 -1.09%
2023-08-02 0 4.570 4.560 4.570 4.550 4.700 19,296,611 88,640,318 4.5936 3.995 3.986 3.995 3.977 4.109 22,074,248 4.0156 -2.35%
2023-08-01 0 4.680 4.670 4.680 4.650 4.760 12,749,791 59,857,736 4.6948 4.091 4.082 4.091 4.065 4.161 14,585,050 4.1040 -0.43%
2023-07-31 0 4.700 4.700 4.710 4.680 4.750 23,285,497 109,687,111 4.7105 4.109 4.109 4.117 4.091 4.152 26,637,311 4.1178 0.64%
2023-07-28 0 4.670 4.670 4.680 4.570 4.670 22,053,649 102,121,873 4.6306 4.082 4.082 4.091 3.995 4.082 25,228,146 4.0479 1.08%
2023-07-27 0 4.620 4.620 4.630 4.570 4.670 13,050,190 60,378,146 4.6266 4.039 4.039 4.047 3.995 4.082 14,928,690 4.0444 0.87%
2023-07-26 0 4.580 4.570 4.580 4.550 4.640 11,536,681 52,836,234 4.5798 4.004 3.995 4.004 3.977 4.056 13,197,320 4.0036 -1.51%
2023-07-25 0 4.650 4.640 4.650 4.490 4.690 30,268,446 139,671,373 4.6144 4.065 4.056 4.065 3.925 4.100 34,625,416 4.0338 4.49%
2023-07-24 0 4.450 4.440 4.450 4.420 4.560 12,728,208 56,861,274 4.4673 3.890 3.881 3.890 3.864 3.986 14,560,361 3.9052 -1.98%
2023-07-21 0 4.540 4.520 4.540 4.490 4.570 17,650,993 79,944,036 4.5292 3.969 3.951 3.969 3.925 3.995 20,191,752 3.9592 1.11%
2023-07-20 0 4.490 4.480 4.490 4.460 4.540 13,867,211 62,340,531 4.4955 3.925 3.916 3.925 3.899 3.969 15,863,317 3.9299 0.67%
2023-07-19 0 4.460 4.450 4.460 4.440 4.490 17,913,810 79,879,283 4.4591 3.899 3.890 3.899 3.881 3.925 20,492,400 3.8980 -0.67%
2023-07-18 0 4.490 4.480 4.490 4.460 4.560 22,317,238 100,336,569 4.4959 3.925 3.916 3.925 3.899 3.986 25,529,677 3.9302 -1.10%
2023-07-14 0 4.540 4.530 4.540 4.480 4.550 18,997,774 85,906,269 4.5219 3.969 3.960 3.969 3.916 3.977 21,732,395 3.9529 1.11%
2023-07-13 0 4.490 4.480 4.490 4.460 4.550 30,305,159 136,394,670 4.5007 3.925 3.916 3.925 3.899 3.977 34,667,413 3.9344 0.67%
2023-07-12 0 4.460 4.450 4.460 4.410 4.470 25,854,215 114,904,318 4.4443 3.899 3.890 3.899 3.855 3.908 29,575,781 3.8851 1.13%
2023-07-11 0 4.410 4.410 4.420 4.390 4.470 23,460,800 103,593,562 4.4156 3.855 3.855 3.864 3.838 3.908 26,837,848 3.8600 -0.45%
2023-07-10 0 4.430 4.420 4.430 4.400 4.510 24,891,146 110,426,869 4.4364 3.873 3.864 3.873 3.846 3.942 28,474,084 3.8782 -0.45%
2023-07-07 0 4.450 4.450 4.460 4.400 4.490 29,564,625 131,303,339 4.4412 3.890 3.890 3.899 3.846 3.925 33,820,284 3.8824 -0.22%
2023-07-06 0 4.460 4.460 4.470 4.450 4.590 33,284,720 149,605,014 4.4947 3.899 3.899 3.908 3.890 4.012 38,075,865 3.9291 -1.98%
2023-07-05 0 4.550 4.550 4.560 4.530 4.720 53,554,240 246,583,652 4.6044 3.977 3.977 3.986 3.960 4.126 61,263,066 4.0250 -3.60%
2023-07-04 0 4.720 4.710 4.720 4.680 4.800 23,135,153 109,654,324 4.7397 4.126 4.117 4.126 4.091 4.196 26,465,326 4.1433 -1.51%
2023-07-03 0 5.200 5.200 5.210 5.190 5.240 30,884,900 160,906,982 5.2099 4.189 4.189 4.197 4.181 4.222 38,335,432 4.1973 0.19%
2023-06-30 0 5.190 5.190 5.200 5.180 5.240 20,206,778 105,123,617 5.2024 4.181 4.181 4.189 4.173 4.222 25,081,368 4.1913 0.39%
2023-06-29 0 5.170 5.170 5.180 5.150 5.240 21,203,380 110,095,811 5.1924 4.165 4.165 4.173 4.149 4.222 26,318,386 4.1832 -1.34%
2023-06-28 0 5.240 5.230 5.240 5.170 5.260 23,896,334 124,971,174 5.2297 4.222 4.214 4.222 4.165 4.238 29,660,976 4.2133 0.96%
2023-06-27 0 5.190 5.180 5.190 5.100 5.230 16,107,779 83,258,487 5.1688 4.181 4.173 4.181 4.109 4.214 19,993,546 4.1643 1.96%
2023-06-26 0 5.090 5.090 5.100 5.050 5.150 23,592,703 120,646,404 5.1137 4.101 4.101 4.109 4.069 4.149 29,284,098 4.1199 0.99%
2023-06-23 0 5.040 5.040 5.060 5.030 5.150 9,386,076 47,421,474 5.0523 4.060 4.060 4.077 4.052 4.149 11,650,330 4.0704 -2.14%
2023-06-21 0 5.150 5.140 5.150 5.110 5.180 15,848,032 81,584,682 5.1479 4.149 4.141 4.149 4.117 4.173 19,671,139 4.1474 -0.39%
2023-06-20 0 5.170 5.170 5.180 5.140 5.200 21,119,231 109,166,571 5.1691 4.165 4.165 4.173 4.141 4.189 26,213,937 4.1644 0.19%
2023-06-19 0 5.160 5.160 5.170 5.140 5.210 13,238,780 68,497,146 5.1740 4.157 4.157 4.165 4.141 4.197 16,432,443 4.1684 -0.96%
2023-06-16 0 5.210 5.210 5.220 5.150 5.240 16,801,081 87,530,330 5.2098 4.197 4.197 4.205 4.149 4.222 20,854,097 4.1973 0.58%
2023-06-15 0 5.180 5.170 5.180 5.100 5.190 11,664,553 60,154,931 5.1571 4.173 4.165 4.173 4.109 4.181 14,478,456 4.1548 1.17%
2023-06-14 0 5.120 5.120 5.130 5.100 5.240 16,401,913 84,305,620 5.1400 4.125 4.125 4.133 4.109 4.222 20,358,635 4.1410 -2.29%
2023-06-13 0 5.240 5.240 5.250 5.200 5.270 10,339,359 54,115,011 5.2339 4.222 4.222 4.230 4.189 4.246 12,833,579 4.2167 -0.38%
2023-06-12 0 5.260 5.250 5.260 5.210 5.320 10,336,902 54,349,142 5.2578 4.238 4.230 4.238 4.197 4.286 12,830,529 4.2359 -0.94%
2023-06-09 0 5.310 5.300 5.310 5.290 5.350 12,070,527 64,156,692 5.3152 4.278 4.270 4.278 4.262 4.310 14,982,366 4.2821 0.00%
2023-06-08 0 5.310 5.300 5.310 5.220 5.330 13,842,542 73,288,162 5.2944 4.278 4.270 4.278 4.205 4.294 17,181,853 4.2654 1.14%
2023-06-07 0 5.250 5.240 5.250 5.160 5.280 29,759,545 155,930,168 5.2397 4.230 4.222 4.230 4.157 4.254 36,938,601 4.2213 1.74%
2023-06-06 0 5.160 5.150 5.160 5.100 5.230 14,444,507 74,718,074 5.1728 4.157 4.149 4.157 4.109 4.214 17,929,034 4.1674 0.58%
2023-06-05 0 5.130 5.120 5.130 5.060 5.160 8,118,656 41,560,000 5.1191 4.133 4.125 4.133 4.077 4.157 10,077,163 4.1242 0.79%
2023-06-02 0 5.090 5.090 5.100 5.020 5.110 17,274,071 87,710,209 5.0776 4.101 4.101 4.109 4.044 4.117 21,441,189 4.0907 1.60%
2023-06-01 0 5.010 5.000 5.010 4.980 5.080 13,378,722 67,221,462 5.0245 4.036 4.028 4.036 4.012 4.093 16,606,144 4.0480 -0.79%
2023-05-31 0 5.050 5.040 5.050 4.990 5.140 33,552,202 169,261,298 5.0447 4.069 4.060 4.069 4.020 4.141 41,646,181 4.0643 -1.17%
2023-05-30 0 5.110 5.110 5.120 5.060 5.140 19,967,854 101,815,274 5.0990 4.117 4.117 4.125 4.077 4.141 24,784,808 4.1080 -0.58%
2023-05-29 0 5.140 5.140 5.150 5.090 5.200 19,917,070 102,782,991 5.1605 4.141 4.141 4.149 4.101 4.189 24,721,773 4.1576 1.58%
2023-05-25 0 5.060 5.060 5.070 5.050 5.140 20,685,186 105,102,119 5.0810 4.077 4.077 4.085 4.069 4.141 25,675,185 4.0935 -1.75%
2023-05-24 0 5.150 5.140 5.150 5.110 5.170 16,894,794 86,870,630 5.1419 4.149 4.141 4.149 4.117 4.165 20,970,417 4.1425 -0.39%
2023-05-23 0 5.170 5.160 5.170 5.130 5.280 25,636,681 132,980,517 5.1871 4.165 4.157 4.165 4.133 4.254 31,821,156 4.1790 -1.34%
2023-05-22 0 5.240 5.230 5.240 5.220 5.300 17,461,680 91,705,423 5.2518 4.222 4.214 4.222 4.205 4.270 21,674,056 4.2311 -0.38%
2023-05-19 0 5.260 5.250 5.260 5.200 5.300 19,375,215 101,849,214 5.2567 4.238 4.230 4.238 4.189 4.270 24,049,203 4.2350 -0.19%
2023-05-18 0 5.270 5.260 5.270 5.230 5.320 13,021,932 68,665,004 5.2730 4.246 4.238 4.246 4.214 4.286 16,163,283 4.2482 0.96%
2023-05-17 0 5.220 5.220 5.230 5.210 5.330 21,197,607 111,668,123 5.2680 4.205 4.205 4.214 4.197 4.294 26,311,221 4.2441 -1.14%
2023-05-16 0 5.280 5.280 5.290 5.260 5.360 17,942,859 95,130,520 5.3019 4.254 4.254 4.262 4.238 4.318 22,271,312 4.2714 -0.56%
2023-05-15 0 5.310 5.300 5.310 5.140 5.310 24,132,512 126,357,746 5.2360 4.278 4.270 4.278 4.141 4.278 29,954,129 4.2184 2.31%
2023-05-12 0 5.190 5.190 5.200 5.170 5.330 30,292,131 157,998,137 5.2158 4.181 4.181 4.189 4.165 4.294 37,599,666 4.2021 -2.44%
2023-05-11 0 5.320 5.310 5.320 5.300 5.430 26,326,064 140,621,432 5.3415 4.286 4.278 4.286 4.270 4.375 32,676,843 4.3034 -0.19%
2023-05-10 0 5.330 5.320 5.330 5.290 5.550 33,358,082 178,322,487 5.3457 4.294 4.286 4.294 4.262 4.471 41,405,233 4.3068 -2.74%
2023-05-09 0 5.480 5.470 5.480 5.440 5.650 45,627,818 251,724,619 5.5169 4.415 4.407 4.415 4.383 4.552 56,634,864 4.4447 -1.97%
2023-05-08 0 5.590 5.560 5.590 5.450 5.600 51,711,932 286,536,716 5.5410 4.504 4.479 4.504 4.391 4.512 64,186,681 4.4641 2.57%
2023-05-05 0 5.450 5.440 5.450 5.340 5.460 39,521,669 214,254,944 5.4212 4.391 4.383 4.391 4.302 4.399 49,055,695 4.3676 1.49%
2023-05-04 0 5.370 5.370 5.380 5.130 5.400 35,678,919 189,448,224 5.3098 4.326 4.326 4.334 4.133 4.351 44,285,938 4.2778 4.07%
2023-05-03 0 5.160 5.160 5.170 5.130 5.230 9,825,602 50,752,121 5.1653 4.157 4.157 4.165 4.133 4.214 12,195,885 4.1614 -1.34%
2023-05-02 0 5.230 5.210 5.230 5.160 5.340 24,920,769 130,242,330 5.2263 4.214 4.197 4.214 4.157 4.302 30,932,541 4.2105 3.36%
2023-04-28 0 5.060 5.060 5.070 5.050 5.170 17,321,061 88,242,301 5.0945 4.077 4.077 4.085 4.069 4.165 21,499,514 4.1044 -0.39%
2023-04-27 0 5.080 5.080 5.100 4.960 5.130 21,851,699 110,871,882 5.0738 4.093 4.093 4.109 3.996 4.133 27,123,103 4.0877 0.59%
2023-04-26 0 5.050 5.040 5.050 5.010 5.080 13,771,882 69,377,170 5.0376 4.069 4.060 4.069 4.036 4.093 17,094,148 4.0585 -0.39%
2023-04-25 0 5.070 5.070 5.080 5.020 5.110 15,396,827 77,994,388 5.0656 4.085 4.085 4.093 4.044 4.117 19,111,087 4.0811 0.80%
2023-04-24 0 5.030 5.030 5.040 5.000 5.110 16,654,608 83,950,204 5.0407 4.052 4.052 4.060 4.028 4.117 20,672,289 4.0610 -1.37%
2023-04-21 0 5.100 5.100 5.110 5.060 5.200 17,134,684 87,967,313 5.1339 4.109 4.109 4.117 4.077 4.189 21,268,177 4.1361 -0.58%
2023-04-20 0 5.130 5.130 5.140 5.100 5.190 13,606,201 69,838,904 5.1329 4.133 4.133 4.141 4.109 4.181 16,888,499 4.1353 -0.19%
2023-04-19 0 5.140 5.130 5.140 5.080 5.150 14,460,125 74,078,895 5.1230 4.141 4.133 4.141 4.093 4.149 17,948,419 4.1273 -0.58%
2023-04-18 0 5.170 5.160 5.170 5.150 5.230 19,928,684 103,347,059 5.1858 4.165 4.157 4.165 4.149 4.214 24,736,188 4.1780 0.19%
2023-04-17 0 5.160 5.150 5.160 5.030 5.180 22,577,526 115,885,729 5.1328 4.157 4.149 4.157 4.052 4.173 28,024,025 4.1352 1.57%
2023-04-14 0 5.080 5.070 5.080 5.040 5.080 11,954,304 60,559,797 5.0659 4.093 4.085 4.093 4.060 4.093 14,838,105 4.0814 0.59%
2023-04-13 0 5.050 5.040 5.050 5.010 5.060 16,524,942 83,306,410 5.0413 4.069 4.060 4.069 4.036 4.077 20,511,343 4.0615 0.20%
2023-04-12 0 5.040 5.030 5.040 5.010 5.060 15,344,933 77,292,709 5.0370 4.060 4.052 4.060 4.036 4.077 19,046,674 4.0581 0.20%
2023-04-11 0 5.030 5.020 5.030 4.960 5.040 13,001,473 65,205,648 5.0153 4.052 4.044 4.052 3.996 4.060 16,137,889 4.0405 1.41%
2023-04-06 0 4.960 4.950 4.960 4.920 4.990 10,679,518 52,941,368 4.9573 3.996 3.988 3.996 3.964 4.020 13,255,796 3.9938 0.20%
2023-04-04 0 4.950 4.950 4.960 4.920 4.980 13,135,105 65,061,533 4.9533 3.988 3.988 3.996 3.964 4.012 16,303,757 3.9906 0.61%
2023-04-03 0 4.920 4.920 4.930 4.900 4.970 10,131,958 49,957,845 4.9307 3.964 3.964 3.972 3.948 4.004 12,576,145 3.9724 -0.40%
2023-03-31 0 4.940 4.940 4.950 4.910 4.990 21,671,235 107,303,897 4.9514 3.980 3.980 3.988 3.956 4.020 26,899,104 3.9891 0.20%
2023-03-30 0 4.930 4.920 4.930 4.860 4.940 17,928,230 87,965,761 4.9066 3.972 3.964 3.972 3.915 3.980 22,253,154 3.9530 0.61%
2023-03-29 0 4.900 4.900 4.910 4.860 4.940 17,399,042 85,290,243 4.9020 3.948 3.948 3.956 3.915 3.980 21,596,307 3.9493 -0.20%
2023-03-28 0 4.910 4.900 4.910 4.810 4.920 11,847,786 57,901,015 4.8871 3.956 3.948 3.956 3.875 3.964 14,705,892 3.9373 1.24%
2023-03-27 0 4.850 4.840 4.850 4.820 4.880 8,810,875 42,761,746 4.8533 3.907 3.899 3.907 3.883 3.932 10,936,370 3.9100 -0.41%
2023-03-24 0 4.870 4.870 4.880 4.860 4.930 15,235,167 74,476,069 4.8884 3.924 3.924 3.932 3.915 3.972 18,910,429 3.9384 -1.22%
2023-03-23 0 4.930 4.920 4.930 4.840 4.940 17,365,517 85,296,499 4.9118 3.972 3.964 3.972 3.899 3.980 21,554,695 3.9572 0.82%
2023-03-22 0 4.890 4.880 4.890 4.820 4.900 9,834,467 47,962,421 4.8770 3.940 3.932 3.940 3.883 3.948 12,206,889 3.9291 1.66%
2023-03-21 0 4.810 4.810 4.820 4.780 4.860 13,405,529 64,578,039 4.8173 3.875 3.875 3.883 3.851 3.915 16,639,417 3.8810 0.00%
2023-03-20 0 4.810 4.810 4.820 4.810 4.900 17,257,176 83,689,701 4.8496 3.875 3.875 3.883 3.875 3.948 21,420,218 3.9070 -1.23%
2023-03-17 0 4.870 4.870 4.890 4.820 4.900 42,599,451 207,177,307 4.8634 3.924 3.924 3.940 3.883 3.948 52,875,947 3.9182 1.67%
2023-03-16 0 4.790 4.790 4.800 4.700 4.840 16,474,040 79,234,182 4.8096 3.859 3.859 3.867 3.787 3.899 20,448,162 3.8749 -0.21%
2023-03-15 0 4.800 4.800 4.810 4.680 4.830 16,854,182 80,813,114 4.7948 3.867 3.867 3.875 3.770 3.891 20,920,008 3.8630 1.48%
2023-03-14 0 4.730 4.730 4.740 4.710 4.800 14,756,120 70,051,498 4.7473 3.811 3.811 3.819 3.795 3.867 18,315,819 3.8246 -1.46%
2023-03-13 0 4.800 4.790 4.800 4.700 4.810 13,575,431 64,896,600 4.7804 3.867 3.859 3.867 3.787 3.875 16,850,306 3.8514 2.13%
2023-03-10 0 4.700 4.700 4.710 4.680 4.780 15,675,438 74,180,027 4.7322 3.787 3.787 3.795 3.770 3.851 19,456,909 3.8125 -1.67%
2023-03-09 0 4.780 4.780 4.790 4.760 4.890 13,934,441 67,077,455 4.8138 3.851 3.851 3.859 3.835 3.940 17,295,922 3.8782 -1.85%
2023-03-08 0 4.870 4.860 4.870 4.810 4.880 11,453,721 55,588,156 4.8533 3.924 3.915 3.924 3.875 3.932 14,216,764 3.9100 0.00%
2023-03-07 0 4.870 4.870 4.880 4.830 4.960 13,663,541 66,907,873 4.8968 3.924 3.924 3.932 3.891 3.996 16,959,671 3.9451 0.21%
2023-03-06 0 4.860 4.850 4.860 4.780 4.870 6,991,563 33,876,637 4.8454 3.915 3.907 3.915 3.851 3.924 8,678,176 3.9037 1.04%
2023-03-03 0 4.810 4.800 4.810 4.780 4.830 6,300,960 30,332,592 4.8140 3.875 3.867 3.875 3.851 3.891 7,820,975 3.8784 0.21%
2023-03-02 0 4.800 4.780 4.800 4.730 4.830 8,629,557 41,303,907 4.7863 3.867 3.851 3.867 3.811 3.891 10,711,312 3.8561 1.05%
2023-03-01 0 4.750 4.750 4.760 4.650 4.780 19,579,882 92,844,799 4.7418 3.827 3.827 3.835 3.746 3.851 24,303,243 3.8203 2.37%
2023-02-28 0 4.640 4.640 4.650 4.630 4.740 28,164,234 131,134,902 4.6561 3.738 3.738 3.746 3.730 3.819 34,958,445 3.7512 -0.64%
2023-02-27 0 4.670 4.670 4.680 4.660 4.780 14,568,735 68,554,196 4.7056 3.762 3.762 3.770 3.754 3.851 18,083,230 3.7910 -2.10%
2023-02-24 0 4.770 4.770 4.780 4.760 4.800 8,454,629 40,381,308 4.7762 3.843 3.843 3.851 3.835 3.867 10,494,185 3.8480 -0.21%
2023-02-23 0 4.780 4.780 4.790 4.780 4.810 5,838,573 27,964,923 4.7897 3.851 3.851 3.859 3.851 3.875 7,247,044 3.8588 -0.21%
2023-02-22 0 4.790 4.790 4.800 4.780 4.830 8,048,999 38,615,332 4.7975 3.859 3.859 3.867 3.851 3.891 9,990,703 3.8651 0.21%
2023-02-21 0 4.780 4.780 4.790 4.770 4.810 8,519,413 40,824,843 4.7920 3.851 3.851 3.859 3.843 3.875 10,574,597 3.8607 0.00%
2023-02-20 0 4.780 4.780 4.810 4.730 4.810 14,054,345 67,097,765 4.7742 3.851 3.851 3.875 3.811 3.875 17,444,751 3.8463 0.42%
2023-02-17 0 4.760 4.760 4.770 4.760 4.810 11,940,763 56,983,313 4.7722 3.835 3.835 3.843 3.835 3.875 14,821,298 3.8447 -0.83%
2023-02-16 0 4.800 4.790 4.800 4.780 4.830 8,560,376 41,118,840 4.8034 3.867 3.859 3.867 3.851 3.891 10,625,442 3.8698 0.00%
2023-02-15 0 4.800 4.800 4.810 4.770 4.820 9,359,399 44,869,697 4.7941 3.867 3.867 3.875 3.843 3.883 11,617,217 3.8623 -0.21%
2023-02-14 0 4.810 4.810 4.820 4.790 4.850 8,601,122 41,465,708 4.8210 3.875 3.875 3.883 3.859 3.907 10,676,017 3.8840 0.00%
2023-02-13 0 4.810 4.810 4.820 4.780 4.840 10,138,347 48,821,105 4.8155 3.875 3.875 3.883 3.851 3.899 12,584,075 3.8796 -0.62%
2023-02-10 0 4.840 4.830 4.840 4.810 4.860 4,020,131 19,462,065 4.8412 3.899 3.891 3.899 3.875 3.915 4,989,929 3.9003 0.41%
2023-02-09 0 4.820 4.820 4.830 4.810 4.880 5,144,949 24,873,932 4.8346 3.883 3.883 3.891 3.875 3.932 6,386,093 3.8950 -0.62%
2023-02-08 0 4.850 4.830 4.850 4.770 4.870 6,859,647 33,209,256 4.8412 3.907 3.891 3.907 3.843 3.924 8,514,437 3.9003 1.04%
2023-02-07 0 4.800 4.800 4.810 4.760 4.830 11,084,081 53,218,908 4.8014 3.867 3.867 3.875 3.835 3.891 13,757,954 3.8682 0.63%
2023-02-06 0 4.770 4.750 4.770 4.730 4.790 13,055,568 62,260,239 4.7689 3.843 3.827 3.843 3.811 3.859 16,205,033 3.8420 -0.63%
2023-02-03 0 4.800 4.790 4.800 4.780 4.850 16,790,337 80,658,723 4.8039 3.867 3.859 3.867 3.851 3.907 20,840,761 3.8702 -1.03%
2023-02-02 0 4.850 4.840 4.850 4.840 4.930 13,080,346 63,713,954 4.8710 3.907 3.899 3.907 3.899 3.972 16,235,789 3.9243 -0.61%
2023-02-01 0 4.880 4.870 4.880 4.820 4.900 19,923,451 96,817,803 4.8595 3.932 3.924 3.932 3.883 3.948 24,729,693 3.9150 0.83%
2023-01-31 0 4.840 4.830 4.840 4.810 4.960 32,662,198 159,068,952 4.8701 3.899 3.891 3.899 3.875 3.996 40,541,477 3.9236 -1.43%
2023-01-30 0 4.910 4.900 4.910 4.890 4.960 23,407,083 115,199,333 4.9216 3.956 3.948 3.956 3.940 3.996 29,053,700 3.9650 -1.01%
2023-01-27 0 4.960 4.950 4.960 4.900 4.980 10,902,363 53,941,060 4.9476 3.996 3.988 3.996 3.948 4.012 13,532,399 3.9861 0.20%
2023-01-26 0 4.950 4.940 4.950 4.860 4.950 9,124,802 44,949,795 4.9261 3.988 3.980 3.988 3.915 3.988 11,326,027 3.9687 1.64%
2023-01-20 0 4.870 4.860 4.870 4.830 4.900 7,961,849 38,731,573 4.8646 3.924 3.915 3.924 3.891 3.948 9,882,529 3.9192 0.62%
2023-01-19 0 4.840 4.840 4.850 4.810 4.890 8,436,565 40,780,763 4.8338 3.899 3.899 3.907 3.875 3.940 10,471,763 3.8944 -1.02%
2023-01-18 0 4.890 4.880 4.890 4.820 4.910 17,599,561 85,740,848 4.8718 3.940 3.932 3.940 3.883 3.956 21,845,198 3.9249 1.03%
2023-01-17 0 4.840 4.830 4.840 4.820 4.860 9,891,372 47,833,522 4.8359 3.899 3.891 3.899 3.883 3.915 12,277,521 3.8960 -0.41%
2023-01-16 0 4.860 4.850 4.860 4.790 4.870 9,742,934 47,118,098 4.8361 3.915 3.907 3.915 3.859 3.924 12,093,275 3.8962 1.25%
2023-01-13 0 4.800 4.790 4.800 4.760 4.800 15,990,396 76,629,104 4.7922 3.867 3.859 3.867 3.835 3.867 19,847,846 3.8608 0.63%
2023-01-12 0 4.770 4.770 4.780 4.750 4.790 21,177,315 100,999,648 4.7692 3.843 3.843 3.851 3.827 3.859 26,286,033 3.8423 0.42%
2023-01-11 0 4.750 4.750 4.760 4.730 4.770 12,903,675 61,353,155 4.7547 3.827 3.827 3.835 3.811 3.843 16,016,498 3.8306 0.64%
2023-01-10 0 4.720 4.720 4.730 4.700 4.780 14,032,654 66,474,142 4.7371 3.803 3.803 3.811 3.787 3.851 17,417,827 3.8164 -1.05%
2023-01-09 0 4.770 4.770 4.780 4.720 4.780 14,587,635 69,355,149 4.7544 3.843 3.843 3.851 3.803 3.851 18,106,689 3.8304 1.27%
2023-01-06 0 4.710 4.710 4.720 4.650 4.740 17,486,786 82,176,441 4.6993 3.795 3.795 3.803 3.746 3.819 21,705,218 3.7860 0.64%
2023-01-05 0 4.680 4.680 4.690 4.650 4.720 23,194,666 108,899,714 4.6950 3.770 3.770 3.778 3.746 3.803 28,790,041 3.7825 0.00%
2023-01-04 0 4.680 4.670 4.680 4.600 4.680 13,632,656 63,472,430 4.6559 3.770 3.762 3.770 3.706 3.770 16,921,335 3.7510 2.18%
2023-01-03 0 4.580 4.570 4.580 4.420 4.600 14,400,097 65,337,564 4.5373 3.690 3.682 3.690 3.561 3.706 17,873,910 3.6555 2.00%
2022-12-30 0 4.490 4.480 4.490 4.460 4.610 33,832,473 152,551,582 4.5090 3.617 3.609 3.617 3.593 3.714 41,994,064 3.6327 -1.32%
2022-12-29 0 4.550 4.540 4.550 4.510 4.600 16,261,423 73,714,298 4.5331 3.666 3.658 3.666 3.633 3.706 20,184,254 3.6521 -1.52%
2022-12-28 0 4.620 4.610 4.620 4.380 4.650 40,358,713 184,250,410 4.5653 3.722 3.714 3.722 3.529 3.746 50,094,664 3.6780 5.96%
2022-12-23 0 4.360 4.350 4.360 4.350 4.410 10,033,856 43,884,528 4.3736 3.513 3.505 3.513 3.505 3.553 12,454,377 3.5236 -0.91%
2022-12-22 0 4.400 4.390 4.400 4.360 4.420 12,128,619 53,292,347 4.3939 3.545 3.537 3.545 3.513 3.561 15,054,471 3.5400 0.92%
2022-12-21 0 4.360 4.350 4.360 4.320 4.390 11,835,421 51,521,652 4.3532 3.513 3.505 3.513 3.480 3.537 14,690,544 3.5071 0.46%
2022-12-20 0 4.340 4.310 4.340 4.280 4.360 12,021,289 51,994,275 4.3252 3.497 3.472 3.497 3.448 3.513 14,921,250 3.4846 0.46%
2022-12-19 0 4.320 4.320 4.330 4.320 4.400 14,740,904 64,056,515 4.3455 3.480 3.480 3.488 3.480 3.545 18,296,932 3.5009 -1.14%
2022-12-16 0 4.370 4.370 4.390 4.370 4.440 40,534,520 177,517,487 4.3794 3.521 3.521 3.537 3.521 3.577 50,312,882 3.5283 -0.68%
2022-12-15 0 4.400 4.400 4.410 4.350 4.420 9,297,149 40,894,123 4.3986 3.545 3.545 3.553 3.505 3.561 11,539,951 3.5437 -0.45%
2022-12-14 0 4.420 4.410 4.420 4.370 4.430 13,332,831 58,774,156 4.4082 3.561 3.553 3.561 3.521 3.569 16,549,182 3.5515 0.68%
2022-12-13 0 4.390 4.390 4.400 4.340 4.410 17,007,648 74,514,746 4.3812 3.537 3.537 3.545 3.497 3.553 21,110,495 3.5297 0.46%
2022-12-12 0 4.370 4.350 4.370 4.340 4.430 23,459,408 102,523,937 4.3703 3.521 3.505 3.521 3.497 3.569 29,118,648 3.5209 -1.13%
2022-12-09 0 4.420 4.410 4.420 4.360 4.570 47,053,234 209,479,033 4.4520 3.561 3.553 3.561 3.513 3.682 58,404,140 3.5867 -2.00%
2022-12-08 0 4.510 4.510 4.520 4.380 4.550 35,371,594 158,517,440 4.4815 3.633 3.633 3.642 3.529 3.666 43,904,475 3.6105 3.68%
2022-12-07 0 4.350 4.350 4.360 4.350 4.470 18,342,035 80,660,349 4.3976 3.505 3.505 3.513 3.505 3.601 22,766,783 3.5429 -2.03%
2022-12-06 0 4.440 4.420 4.440 4.370 4.450 16,383,654 72,409,858 4.4196 3.577 3.561 3.577 3.521 3.585 20,335,972 3.5607 0.68%
2022-12-05 0 4.410 4.400 4.410 4.350 4.430 20,720,828 91,178,810 4.4003 3.553 3.545 3.553 3.505 3.569 25,719,426 3.5451 1.61%
2022-12-02 0 4.340 4.340 4.350 4.310 4.410 18,755,856 81,448,026 4.3425 3.497 3.497 3.505 3.472 3.553 23,280,433 3.4986 -1.14%
2022-12-01 0 4.390 4.380 4.390 4.370 4.460 22,001,822 96,929,459 4.4055 3.537 3.529 3.537 3.521 3.593 27,309,441 3.5493 -0.45%
2022-11-30 0 4.410 4.410 4.420 4.400 4.450 45,668,887 201,714,468 4.4169 3.553 3.553 3.561 3.545 3.585 56,685,840 3.5585 -0.68%
2022-11-29 0 4.440 4.430 4.440 4.320 4.450 23,284,366 102,828,014 4.4162 3.577 3.569 3.577 3.480 3.585 28,901,380 3.5579 2.78%
2022-11-28 0 4.320 4.310 4.320 4.270 4.400 19,024,917 82,057,246 4.3131 3.480 3.472 3.480 3.440 3.545 23,614,401 3.4749 -2.70%
2022-11-25 0 4.440 4.430 4.440 4.300 4.450 29,629,562 130,446,313 4.4026 3.577 3.569 3.577 3.464 3.585 36,777,262 3.5469 2.54%
2022-11-24 0 4.330 4.320 4.330 4.240 4.350 17,084,137 73,366,834 4.2944 3.488 3.480 3.488 3.416 3.505 21,205,436 3.4598 2.36%
2022-11-23 0 4.230 4.230 4.240 4.200 4.290 19,754,978 83,929,774 4.2485 3.408 3.408 3.416 3.384 3.456 24,520,578 3.4228 0.24%
2022-11-22 0 4.220 4.210 4.220 4.150 4.250 21,864,497 91,997,271 4.2076 3.400 3.392 3.400 3.343 3.424 27,138,988 3.3899 1.44%
2022-11-21 0 4.160 4.160 4.170 4.080 4.180 17,021,705 70,587,754 4.1469 3.351 3.351 3.360 3.287 3.368 21,127,943 3.3410 0.48%
2022-11-18 0 4.140 4.140 4.150 4.120 4.200 19,893,838 82,412,782 4.1426 3.335 3.335 3.343 3.319 3.384 24,692,936 3.3375 -1.43%
2022-11-17 0 4.200 4.190 4.200 4.150 4.230 15,861,360 66,497,428 4.1924 3.384 3.376 3.384 3.343 3.408 19,687,682 3.3776 -0.24%
2022-11-16 0 4.210 4.210 4.220 4.190 4.290 29,003,611 122,936,344 4.2387 3.392 3.392 3.400 3.376 3.456 36,000,309 3.4149 -2.32%
2022-11-15 0 4.310 4.300 4.310 4.240 4.320 19,923,957 85,479,413 4.2903 3.472 3.464 3.472 3.416 3.480 24,730,321 3.4565 1.41%
2022-11-14 0 4.250 4.240 4.250 4.200 4.300 17,558,908 74,565,570 4.2466 3.424 3.416 3.424 3.384 3.464 21,794,738 3.4213 1.92%
2022-11-11 0 4.170 4.170 4.180 4.080 4.220 31,947,212 132,766,486 4.1558 3.360 3.360 3.368 3.287 3.400 39,654,011 3.3481 3.47%
2022-11-10 0 4.030 4.020 4.030 4.010 4.110 19,925,242 80,564,467 4.0433 3.247 3.239 3.247 3.231 3.311 24,731,916 3.2575 -1.95%
2022-11-09 0 4.110 4.090 4.110 4.060 4.170 20,196,422 83,099,309 4.1146 3.311 3.295 3.311 3.271 3.360 25,068,514 3.3149 1.23%
2022-11-08 0 4.060 4.050 4.060 4.010 4.060 9,045,726 36,628,419 4.0493 3.271 3.263 3.271 3.231 3.271 11,227,875 3.2623 0.25%
2022-11-07 0 4.050 4.040 4.050 3.920 4.060 17,430,656 70,267,658 4.0313 3.263 3.255 3.263 3.158 3.271 21,635,548 3.2478 2.02%
2022-11-04 0 3.970 3.960 3.970 3.840 4.010 18,129,516 71,782,242 3.9594 3.198 3.190 3.198 3.094 3.231 22,502,997 3.1899 2.85%
2022-11-03 0 3.860 3.860 3.870 3.860 3.990 16,587,847 64,376,271 3.8809 3.110 3.110 3.118 3.110 3.215 20,589,423 3.1267 -2.28%
2022-11-02 0 3.950 3.950 3.960 3.880 3.980 11,455,945 45,097,981 3.9366 3.182 3.182 3.190 3.126 3.206 14,219,525 3.1716 1.02%
2022-11-01 0 3.910 3.900 3.910 3.830 3.920 17,972,443 69,858,962 3.8870 3.150 3.142 3.150 3.086 3.158 22,308,033 3.1316 2.09%
2022-10-31 0 3.830 3.830 3.850 3.830 4.000 32,332,746 124,922,850 3.8637 3.086 3.086 3.102 3.086 3.223 40,132,549 3.1128 -3.04%
2022-10-28 0 3.950 3.940 3.950 3.930 4.040 12,460,499 49,388,868 3.9636 3.182 3.174 3.182 3.166 3.255 15,466,413 3.1933 -1.00%
2022-10-27 0 3.990 3.990 4.000 3.990 4.060 20,651,719 82,821,808 4.0104 3.215 3.215 3.223 3.215 3.271 25,633,645 3.2310 -0.50%
2022-10-26 0 4.010 4.000 4.010 3.970 4.060 15,901,104 63,805,830 4.0127 3.231 3.223 3.231 3.198 3.271 19,737,013 3.2328 -0.50%
2022-10-25 0 4.030 4.020 4.030 3.970 4.070 26,049,108 104,606,750 4.0158 3.247 3.239 3.247 3.198 3.279 32,333,075 3.2353 0.00%
2022-10-24 0 4.030 4.020 4.030 4.020 4.160 21,886,851 88,778,629 4.0563 3.247 3.239 3.247 3.239 3.351 27,166,735 3.2679 -2.89%
2022-10-21 0 4.150 4.140 4.150 4.080 4.200 15,200,352 62,765,372 4.1292 3.343 3.335 3.343 3.287 3.384 18,867,215 3.3267 0.24%
2022-10-20 0 4.140 4.110 4.140 4.060 4.170 21,452,637 88,464,553 4.1237 3.335 3.311 3.335 3.271 3.360 26,627,773 3.3223 1.22%
2022-10-19 0 4.090 4.090 4.100 4.060 4.140 10,310,581 42,232,490 4.0960 3.295 3.295 3.303 3.271 3.335 12,797,858 3.3000 -0.24%
2022-10-18 0 4.100 4.090 4.100 4.060 4.120 11,409,206 46,642,145 4.0881 3.303 3.295 3.303 3.271 3.319 14,161,511 3.2936 0.49%
2022-10-17 0 4.080 4.080 4.090 4.050 4.110 10,521,412 42,945,785 4.0818 3.287 3.287 3.295 3.263 3.311 13,059,549 3.2885 0.25%
2022-10-14 0 4.070 4.070 4.080 4.060 4.140 11,663,725 47,805,552 4.0987 3.279 3.279 3.287 3.271 3.335 14,477,429 3.3021 0.49%
2022-10-13 0 4.050 4.050 4.060 4.050 4.120 15,076,175 61,451,748 4.0761 3.263 3.263 3.271 3.263 3.319 18,713,082 3.2839 -0.98%
2022-10-12 0 4.090 4.080 4.090 4.060 4.120 17,937,073 73,418,959 4.0931 3.295 3.287 3.295 3.271 3.319 22,264,130 3.2976 0.25%
2022-10-11 0 4.080 4.070 4.080 4.080 4.140 8,953,452 36,735,191 4.1029 3.287 3.279 3.287 3.287 3.335 11,113,342 3.3055 -0.73%
2022-10-10 0 4.110 4.110 4.120 4.100 4.180 11,972,639 49,558,778 4.1393 3.311 3.311 3.319 3.303 3.368 14,860,864 3.3349 -1.20%
2022-10-07 0 4.160 4.150 4.160 4.150 4.260 5,072,341 21,238,784 4.1872 3.351 3.343 3.351 3.343 3.432 6,295,969 3.3734 -1.19%
2022-10-06 0 4.210 4.210 4.220 4.190 4.340 10,835,948 45,910,100 4.2368 3.392 3.392 3.400 3.376 3.497 13,449,962 3.4134 -1.41%
2022-10-05 0 4.270 4.270 4.280 4.150 4.300 18,080,396 76,736,182 4.2442 3.440 3.440 3.448 3.343 3.464 22,442,028 3.4193 4.91%
2022-10-03 0 4.070 4.060 4.070 4.040 4.140 7,844,695 31,988,389 4.0777 3.279 3.271 3.279 3.255 3.335 9,737,113 3.2852 -1.69%
2022-09-30 0 4.140 4.140 4.150 4.040 4.180 25,244,653 104,429,633 4.1367 3.335 3.335 3.343 3.255 3.368 31,334,557 3.3327 2.22%
2022-09-29 0 4.050 4.030 4.050 4.020 4.150 24,305,729 98,781,857 4.0641 3.263 3.247 3.263 3.239 3.343 30,169,132 3.2743 -0.74%
2022-09-28 0 4.080 4.080 4.090 4.070 4.180 17,180,527 70,473,322 4.1019 3.287 3.287 3.295 3.279 3.368 21,325,079 3.3047 -2.39%
2022-09-27 0 4.180 4.170 4.180 4.130 4.210 14,049,489 58,555,291 4.1678 3.368 3.360 3.368 3.327 3.392 17,438,723 3.3578 0.00%
2022-09-26 0 4.180 4.180 4.190 4.180 4.300 18,765,592 78,973,508 4.2084 3.368 3.368 3.376 3.368 3.464 23,292,517 3.3905 -2.79%
2022-09-23 0 4.300 4.300 4.310 4.260 4.320 8,283,748 35,621,313 4.3001 3.464 3.464 3.472 3.432 3.480 10,282,081 3.4644 0.23%
2022-09-22 0 4.290 4.280 4.290 4.280 4.330 11,057,511 47,428,993 4.2893 3.456 3.448 3.456 3.448 3.488 13,724,974 3.4557 -0.69%
2022-09-21 0 4.320 4.320 4.330 4.320 4.360 9,597,338 41,581,992 4.3327 3.480 3.480 3.488 3.480 3.513 11,912,556 3.4906 -0.69%
2022-09-20 0 4.350 4.340 4.350 4.320 4.370 13,645,384 59,266,767 4.3434 3.505 3.497 3.505 3.480 3.521 16,937,134 3.4992 0.46%
2022-09-19 0 4.330 4.330 4.340 4.320 4.370 12,362,896 53,681,658 4.3422 3.488 3.488 3.497 3.480 3.521 15,345,264 3.4983 -0.46%
2022-09-16 0 4.350 4.350 4.360 4.340 4.400 39,557,649 172,351,529 4.3570 3.505 3.505 3.513 3.497 3.545 49,100,355 3.5102 -0.68%
2022-09-15 0 4.380 4.380 4.390 4.380 4.430 16,739,172 73,537,659 4.3931 3.529 3.529 3.537 3.529 3.569 20,777,253 3.5393 -0.45%
2022-09-14 0 4.400 4.400 4.410 4.400 4.470 14,928,694 65,876,971 4.4128 3.545 3.545 3.553 3.545 3.601 18,530,024 3.5551 -1.57%
2022-09-13 0 4.470 4.460 4.470 4.460 4.520 9,368,895 42,022,456 4.4853 3.601 3.593 3.601 3.593 3.642 11,629,004 3.6136 -0.22%
2022-09-09 0 4.480 4.470 4.480 4.400 4.500 14,889,564 66,531,837 4.4684 3.609 3.601 3.609 3.545 3.625 18,481,454 3.5999 1.82%
2022-09-08 0 4.400 4.400 4.410 4.400 4.440 10,289,529 45,397,766 4.4120 3.545 3.545 3.553 3.545 3.577 12,771,728 3.5546 -0.45%
2022-09-07 0 4.420 4.410 4.420 4.400 4.480 12,901,184 57,022,704 4.4200 3.561 3.553 3.561 3.545 3.609 16,013,406 3.5609 -0.45%
2022-09-06 0 4.440 4.440 4.450 4.440 4.500 8,553,295 38,140,694 4.4592 3.577 3.577 3.585 3.577 3.625 10,616,653 3.5925 -0.22%
2022-09-05 0 4.450 4.440 4.450 4.410 4.470 7,604,405 33,781,410 4.4423 3.585 3.577 3.585 3.553 3.601 9,438,857 3.5790 0.23%
2022-09-02 0 4.440 4.440 4.450 4.420 4.470 17,022,609 75,572,935 4.4396 3.577 3.577 3.585 3.561 3.601 21,129,065 3.5767 0.00%
2022-09-01 0 4.440 4.440 4.450 4.430 4.470 16,344,265 72,784,890 4.4532 3.577 3.577 3.585 3.569 3.601 20,287,081 3.5877 -0.89%
2022-08-31 0 4.480 4.470 4.480 4.420 4.510 27,486,306 122,888,074 4.4709 3.609 3.601 3.609 3.561 3.633 34,116,976 3.6020 0.22%
2022-08-30 0 4.470 4.460 4.470 4.420 4.540 27,728,190 123,969,234 4.4709 3.601 3.593 3.601 3.561 3.658 34,417,211 3.6020 -1.32%
2022-08-29 0 4.530 4.530 4.540 4.510 4.570 12,463,006 56,543,022 4.5369 3.650 3.650 3.658 3.633 3.682 15,469,524 3.6551 -1.74%
2022-08-26 0 4.610 4.600 4.610 4.550 4.630 12,599,601 57,841,295 4.5907 3.714 3.706 3.714 3.666 3.730 15,639,071 3.6985 0.66%
2022-08-25 0 4.580 4.570 4.580 4.510 4.610 8,205,130 37,438,750 4.5628 3.690 3.682 3.690 3.633 3.714 10,184,498 3.6761 1.55%
2022-08-24 0 4.510 4.510 4.520 4.500 4.550 14,180,782 64,064,930 4.5177 3.633 3.633 3.642 3.625 3.666 17,601,689 3.6397 -0.44%
2022-08-23 0 4.530 4.520 4.530 4.510 4.620 13,520,405 61,326,673 4.5359 3.650 3.642 3.650 3.633 3.722 16,782,005 3.6543 -1.52%
2022-08-22 0 4.600 4.590 4.600 4.560 4.630 14,125,616 65,029,174 4.6036 3.706 3.698 3.706 3.674 3.730 17,533,215 3.7089 0.22%
2022-08-19 0 4.590 4.590 4.600 4.550 4.620 12,652,885 58,071,562 4.5896 3.698 3.698 3.706 3.666 3.722 15,705,209 3.6976 0.66%
2022-08-18 0 4.560 4.560 4.570 4.560 4.620 14,861,859 68,114,745 4.5832 3.674 3.674 3.682 3.674 3.722 18,447,066 3.6924 -0.87%
2022-08-17 0 4.600 4.600 4.610 4.580 4.650 7,574,122 34,934,969 4.6124 3.706 3.706 3.714 3.690 3.746 9,401,268 3.7160 0.00%
2022-08-16 0 4.600 4.590 4.600 4.590 4.680 14,982,642 69,117,934 4.6132 3.706 3.698 3.706 3.698 3.770 18,596,986 3.7166 -1.08%
2022-08-15 0 4.650 4.640 4.650 4.630 4.690 9,674,889 44,961,364 4.6472 3.746 3.738 3.746 3.730 3.778 12,008,815 3.7440 -1.27%
2022-08-12 0 4.710 4.700 4.710 4.650 4.720 10,068,513 47,269,109 4.6947 3.795 3.787 3.795 3.746 3.803 12,497,395 3.7823 0.64%
2022-08-11 0 4.680 4.680 4.690 4.660 4.710 14,217,463 66,567,509 4.6821 3.770 3.770 3.778 3.754 3.795 17,647,219 3.7721 0.65%
2022-08-10 0 4.650 4.650 4.660 4.650 4.740 12,100,053 56,526,237 4.6716 3.746 3.746 3.754 3.746 3.819 15,019,014 3.7636 -1.48%
2022-08-09 0 4.720 4.720 4.730 4.690 4.750 11,203,778 52,889,831 4.7207 3.803 3.803 3.811 3.778 3.827 13,906,526 3.8032 0.21%
2022-08-08 0 4.710 4.700 4.710 4.690 4.760 10,503,448 49,509,532 4.7136 3.795 3.787 3.795 3.778 3.835 13,037,252 3.7975 0.00%
2022-08-05 0 4.710 4.700 4.710 4.660 4.740 13,362,354 62,790,440 4.6991 3.795 3.787 3.795 3.754 3.819 16,585,827 3.7858 0.43%
2022-08-04 0 4.690 4.680 4.690 4.600 4.690 17,271,985 80,561,776 4.6643 3.778 3.770 3.778 3.706 3.778 21,438,599 3.7578 2.18%
2022-08-03 0 4.590 4.580 4.590 4.570 4.610 13,622,213 62,495,723 4.5878 3.698 3.690 3.698 3.682 3.714 16,908,373 3.6961 -0.22%
2022-08-02 0 4.600 4.600 4.610 4.570 4.630 19,274,928 88,718,578 4.6028 3.706 3.706 3.714 3.682 3.730 23,924,723 3.7082 -0.65%
2022-08-01 0 4.630 4.630 4.640 4.580 4.670 16,922,731 78,408,003 4.6333 3.730 3.730 3.738 3.690 3.762 21,005,093 3.7328 -0.86%
2022-07-29 0 4.670 4.670 4.680 4.620 4.690 15,800,417 73,669,279 4.6625 3.762 3.762 3.770 3.722 3.778 19,612,037 3.7563 0.21%
2022-07-28 0 4.660 4.650 4.660 4.630 4.700 9,572,771 44,640,499 4.6633 3.754 3.746 3.754 3.730 3.787 11,882,062 3.7570 -0.64%
2022-07-27 0 4.690 4.670 4.690 4.650 4.690 11,556,602 54,031,328 4.6754 3.778 3.762 3.778 3.746 3.778 14,344,464 3.7667 0.21%
2022-07-26 0 4.680 4.680 4.700 4.600 4.710 18,022,776 83,929,631 4.6569 3.770 3.770 3.787 3.706 3.795 22,370,508 3.7518 1.30%
2022-07-25 0 4.620 4.620 4.630 4.580 4.650 22,662,104 104,652,526 4.6180 3.722 3.722 3.730 3.690 3.746 28,129,006 3.7204 0.43%
2022-07-22 0 4.600 4.600 4.610 4.580 4.650 22,866,978 105,345,867 4.6069 3.706 3.706 3.714 3.690 3.746 28,383,303 3.7115 -0.65%
2022-07-21 0 4.630 4.620 4.630 4.600 4.690 23,477,036 108,735,390 4.6316 3.730 3.722 3.730 3.706 3.778 29,140,529 3.7314 -0.22%
2022-07-20 0 4.640 4.630 4.640 4.630 4.660 14,987,075 69,612,135 4.6448 3.738 3.730 3.738 3.730 3.754 18,602,488 3.7421 0.87%
2022-07-19 0 4.600 4.600 4.610 4.590 4.630 9,693,039 44,644,781 4.6059 3.706 3.706 3.714 3.698 3.730 12,031,343 3.7107 -0.65%
2022-07-18 0 4.630 4.620 4.630 4.530 4.640 16,284,590 75,103,999 4.6120 3.730 3.722 3.730 3.650 3.738 20,213,010 3.7156 2.21%
2022-07-15 0 4.530 4.530 4.540 4.520 4.600 27,389,913 124,569,667 4.5480 3.650 3.650 3.658 3.642 3.706 33,997,330 3.6641 -1.74%
2022-07-14 0 4.610 4.600 4.610 4.570 4.680 29,049,511 133,735,226 4.6037 3.714 3.706 3.714 3.682 3.770 36,057,282 3.7090 -1.50%
2022-07-13 0 4.680 4.680 4.690 4.670 4.770 28,128,470 132,333,510 4.7046 3.770 3.770 3.778 3.762 3.843 34,914,053 3.7903 -1.68%
2022-07-12 0 4.760 4.760 4.770 4.750 4.840 12,392,710 59,306,821 4.7856 3.835 3.835 3.843 3.827 3.899 15,382,271 3.8555 -0.63%
2022-07-11 0 4.790 4.790 4.800 4.750 4.840 12,027,222 57,611,017 4.7901 3.859 3.859 3.867 3.827 3.899 14,928,614 3.8591 -1.03%
2022-07-08 0 4.840 4.830 4.840 4.800 4.860 12,563,945 60,721,064 4.8330 3.899 3.891 3.899 3.867 3.915 15,594,813 3.8937 0.62%
2022-07-07 0 4.810 4.800 4.810 4.720 4.810 23,565,673 112,678,073 4.7814 3.875 3.867 3.875 3.803 3.875 29,250,548 3.8522 0.42%
2022-07-06 0 4.790 4.790 4.800 4.750 4.870 30,367,767 145,180,202 4.7807 3.859 3.859 3.867 3.827 3.924 37,693,548 3.8516 -1.03%
2022-07-05 0 4.840 4.840 4.850 4.830 4.910 19,324,974 93,911,192 4.8596 3.899 3.899 3.907 3.891 3.956 23,986,842 3.9151 -0.41%
2022-07-04 0 4.860 4.850 4.860 4.800 5.050 46,454,213 226,270,356 4.8708 3.915 3.907 3.915 3.867 4.069 57,660,614 3.9242 -2.88%
2022-06-30 0 5.420 5.410 5.420 5.350 5.440 48,065,801 259,942,185 5.4080 4.031 4.024 4.031 3.979 4.046 64,621,484 4.0225 0.37%
2022-06-29 0 5.400 5.390 5.400 5.300 5.450 51,630,047 278,620,030 5.3965 4.017 4.009 4.017 3.942 4.054 69,413,391 4.0139 1.31%
2022-06-28 0 5.330 5.330 5.340 5.260 5.340 20,812,885 110,674,645 5.3176 3.964 3.964 3.972 3.912 3.972 27,981,631 3.9553 1.14%
2022-06-27 0 5.270 5.270 5.280 5.220 5.290 10,670,201 56,146,290 5.2620 3.920 3.920 3.927 3.883 3.935 14,345,423 3.9139 0.57%
2022-06-24 0 5.240 5.230 5.240 5.220 5.290 13,987,389 73,294,959 5.2401 3.898 3.890 3.898 3.883 3.935 18,805,176 3.8976 -0.19%
2022-06-23 0 5.250 5.250 5.260 5.240 5.300 11,585,787 60,940,020 5.2599 3.905 3.905 3.912 3.898 3.942 15,576,371 3.9123 -0.19%
2022-06-22 0 5.260 5.260 5.270 5.220 5.300 17,092,788 89,910,857 5.2602 3.912 3.912 3.920 3.883 3.942 22,980,192 3.9125 -0.75%
2022-06-21 0 5.300 5.290 5.300 5.170 5.310 17,430,704 91,827,920 5.2682 3.942 3.935 3.942 3.845 3.950 23,434,499 3.9185 1.92%
2022-06-20 0 5.200 5.190 5.200 5.160 5.210 13,288,473 68,985,272 5.1914 3.868 3.860 3.868 3.838 3.875 17,865,527 3.8614 -0.19%
2022-06-17 0 5.210 5.200 5.210 5.160 5.240 27,144,375 141,323,382 5.2064 3.875 3.868 3.875 3.838 3.898 36,493,926 3.8725 0.39%
2022-06-16 0 5.190 5.180 5.190 5.160 5.230 21,539,523 111,857,349 5.1931 3.860 3.853 3.860 3.838 3.890 28,958,551 3.8627 -0.57%
2022-06-15 0 5.220 5.210 5.220 5.150 5.240 14,167,314 73,845,588 5.2124 3.883 3.875 3.883 3.831 3.898 19,047,074 3.8770 0.58%
2022-06-14 0 5.190 5.190 5.200 5.150 5.210 12,718,505 65,907,686 5.1820 3.860 3.860 3.868 3.831 3.875 17,099,240 3.8544 0.00%
2022-06-13 0 5.190 5.170 5.190 5.100 5.190 18,476,804 95,229,119 5.1540 3.860 3.845 3.860 3.793 3.860 24,840,915 3.8336 0.00%
2022-06-10 0 5.190 5.180 5.190 5.130 5.200 21,703,073 112,187,817 5.1692 3.860 3.853 3.860 3.816 3.868 29,178,434 3.8449 0.00%
2022-06-09 0 5.190 5.180 5.190 5.150 5.220 16,197,255 84,083,516 5.1912 3.860 3.853 3.860 3.831 3.883 21,776,203 3.8613 0.19%
2022-06-08 0 5.180 5.180 5.190 5.170 5.260 17,618,031 91,575,234 5.1978 3.853 3.853 3.860 3.845 3.912 23,686,348 3.8662 -1.15%
2022-06-07 0 5.240 5.230 5.240 5.210 5.260 10,315,671 54,016,055 5.2363 3.898 3.890 3.898 3.875 3.912 13,868,779 3.8948 -0.76%
2022-06-06 0 5.280 5.270 5.280 5.200 5.300 23,356,725 122,528,423 5.2460 3.927 3.920 3.927 3.868 3.942 31,401,666 3.9020 -0.19%
2022-06-02 0 5.290 5.280 5.290 5.240 5.330 14,442,715 76,234,617 5.2784 3.935 3.927 3.935 3.898 3.964 19,417,333 3.9261 -0.56%
2022-06-01 0 5.320 5.310 5.320 5.250 5.330 21,938,262 116,120,755 5.2931 3.957 3.950 3.957 3.905 3.964 29,494,631 3.9370 -0.56%
2022-05-31 0 5.350 5.310 5.350 5.240 5.350 54,144,728 288,279,065 5.3242 3.979 3.950 3.979 3.898 3.979 72,794,224 3.9602 1.52%
2022-05-30 0 5.270 5.260 5.270 5.240 5.380 20,262,326 107,185,360 5.2899 3.920 3.912 3.920 3.898 4.002 27,241,439 3.9346 -1.50%
2022-05-27 0 5.350 5.340 5.350 5.260 5.350 11,035,315 58,488,040 5.3001 3.979 3.972 3.979 3.912 3.979 14,836,296 3.9422 1.13%
2022-05-26 0 5.290 5.270 5.290 5.210 5.300 14,813,434 77,801,305 5.2521 3.935 3.920 3.935 3.875 3.942 19,915,742 3.9065 0.38%
2022-05-25 0 5.270 5.270 5.280 5.170 5.320 18,962,996 99,701,695 5.2577 3.920 3.920 3.927 3.845 3.957 25,494,570 3.9107 0.57%
2022-05-24 0 5.240 5.230 5.240 5.210 5.260 9,551,639 50,030,836 5.2379 3.898 3.890 3.898 3.875 3.912 12,841,585 3.8960 0.19%
2022-05-23 0 5.230 5.220 5.230 5.210 5.280 10,718,987 56,124,350 5.2360 3.890 3.883 3.890 3.875 3.927 14,411,012 3.8945 0.00%
2022-05-20 0 5.230 5.230 5.240 5.150 5.240 27,167,440 141,294,907 5.2009 3.890 3.890 3.898 3.831 3.898 36,524,936 3.8685 0.38%
2022-05-19 0 5.210 5.210 5.220 5.050 5.230 25,398,417 131,494,768 5.1773 3.875 3.875 3.883 3.756 3.890 34,146,594 3.8509 0.58%
2022-05-18 0 5.180 5.180 5.190 5.110 5.200 23,226,212 119,655,832 5.1518 3.853 3.853 3.860 3.801 3.868 31,226,199 3.8319 -0.77%
2022-05-17 0 5.220 5.200 5.220 5.160 5.240 16,052,756 83,356,642 5.1927 3.883 3.868 3.883 3.838 3.898 21,581,933 3.8623 1.36%
2022-05-16 0 5.150 5.140 5.150 5.120 5.160 11,946,983 61,419,743 5.1410 3.831 3.823 3.831 3.808 3.838 16,061,977 3.8239 0.59%
2022-05-13 0 5.120 5.120 5.140 5.090 5.150 17,445,889 89,468,096 5.1283 3.808 3.808 3.823 3.786 3.831 23,454,914 3.8145 0.20%
2022-05-12 0 5.110 5.110 5.120 5.100 5.160 14,062,184 72,003,503 5.1204 3.801 3.801 3.808 3.793 3.838 18,905,733 3.8086 -0.78%
2022-05-11 0 5.150 5.150 5.170 5.080 5.170 19,955,635 102,602,834 5.1415 3.831 3.831 3.845 3.779 3.845 26,829,112 3.8243 -0.58%
2022-05-10 0 5.180 5.170 5.180 5.060 5.210 20,363,124 105,209,393 5.1667 3.853 3.845 3.853 3.764 3.875 27,376,955 3.8430 -0.58%
2022-05-06 0 5.210 5.210 5.220 5.180 5.320 20,994,231 109,688,956 5.2247 3.875 3.875 3.883 3.853 3.957 28,225,440 3.8862 -2.80%
2022-05-05 0 5.360 5.350 5.360 5.340 5.510 20,623,129 110,847,802 5.3749 3.987 3.979 3.987 3.972 4.098 27,726,516 3.9979 -1.83%
2022-05-04 0 5.460 5.450 5.460 5.440 5.500 9,176,543 50,134,169 5.4633 4.061 4.054 4.061 4.046 4.091 12,337,292 4.0636 0.18%
2022-05-03 0 5.450 5.430 5.450 5.400 5.540 14,724,261 80,054,696 5.4369 4.054 4.039 4.054 4.017 4.121 19,795,854 4.0440 -0.37%
2022-04-29 0 5.470 5.470 5.480 5.390 5.470 22,671,813 123,365,032 5.4413 4.069 4.069 4.076 4.009 4.069 30,480,844 4.0473 -0.73%
2022-04-28 0 5.510 5.470 5.510 5.340 5.510 26,019,488 142,118,599 5.4620 4.098 4.069 4.098 3.972 4.098 34,981,586 4.0627 2.80%
2022-04-27 0 5.360 5.360 5.380 5.240 5.390 25,320,462 135,583,213 5.3547 3.987 3.987 4.002 3.898 4.009 34,041,788 3.9828 0.00%
2022-04-26 0 5.360 5.350 5.360 5.320 5.460 22,288,031 119,793,288 5.3748 3.987 3.979 3.987 3.957 4.061 29,964,873 3.9978 -2.01%
2022-04-25 0 5.470 5.460 5.470 5.410 5.510 26,225,955 143,635,119 5.4768 4.069 4.061 4.069 4.024 4.098 35,259,168 4.0737 -1.97%
2022-04-22 0 5.580 5.570 5.580 5.520 5.650 19,114,624 106,834,514 5.5892 4.150 4.143 4.150 4.106 4.202 25,698,425 4.1572 -0.18%
2022-04-21 0 5.590 5.590 5.600 5.540 5.650 26,298,296 147,010,986 5.5901 4.158 4.158 4.165 4.121 4.202 35,356,426 4.1580 0.00%
2022-04-20 0 5.590 5.580 5.590 5.550 5.640 17,779,457 99,188,187 5.5788 4.158 4.150 4.158 4.128 4.195 23,903,376 4.1495 -0.89%
2022-04-19 0 5.640 5.640 5.650 5.520 5.660 18,291,417 102,724,292 5.6160 4.195 4.195 4.202 4.106 4.210 24,591,674 4.1772 -0.35%
2022-04-14 0 5.660 5.650 5.660 5.600 5.680 17,882,564 101,002,538 5.6481 4.210 4.202 4.210 4.165 4.225 24,041,997 4.2011 0.53%
2022-04-13 0 5.630 5.630 5.640 5.590 5.670 15,441,761 87,080,536 5.6393 4.188 4.188 4.195 4.158 4.217 20,760,489 4.1945 0.36%
2022-04-12 0 5.610 5.610 5.620 5.600 5.680 18,777,063 105,588,733 5.6233 4.173 4.173 4.180 4.165 4.225 25,244,595 4.1826 -1.06%
2022-04-11 0 5.670 5.660 5.670 5.580 5.680 18,511,786 104,543,861 5.6474 4.217 4.210 4.217 4.150 4.225 24,887,947 4.2006 0.89%
2022-04-08 0 5.620 5.610 5.620 5.580 5.660 17,933,416 100,730,978 5.6169 4.180 4.173 4.180 4.150 4.210 24,110,364 4.1779 0.18%
2022-04-07 0 5.610 5.610 5.620 5.570 5.670 25,942,163 145,875,505 5.6231 4.173 4.173 4.180 4.143 4.217 34,877,627 4.1825 -0.53%
2022-04-06 0 5.640 5.630 5.640 5.610 5.730 22,993,678 130,521,451 5.6764 4.195 4.188 4.195 4.173 4.262 30,913,572 4.2221 -1.23%
2022-04-04 0 5.710 5.700 5.710 5.660 5.740 12,187,743 69,446,331 5.6980 4.247 4.240 4.247 4.210 4.269 16,385,663 4.2382 0.53%
2022-04-01 0 5.680 5.670 5.680 5.580 5.700 22,154,202 125,134,995 5.6484 4.225 4.217 4.225 4.150 4.240 29,784,949 4.2013 1.07%
2022-03-31 0 5.620 5.620 5.630 5.480 5.670 27,587,076 154,954,737 5.6169 4.180 4.180 4.188 4.076 4.217 37,089,110 4.1779 2.37%
2022-03-30 0 5.490 5.490 5.500 5.480 5.560 24,907,396 137,220,190 5.5092 4.083 4.083 4.091 4.076 4.136 33,486,447 4.0978 -0.54%
2022-03-29 0 5.520 5.510 5.520 5.450 5.530 15,869,783 87,333,302 5.5031 4.106 4.098 4.106 4.054 4.113 21,335,938 4.0932 1.28%
2022-03-28 0 5.450 5.450 5.460 5.390 5.480 21,034,385 114,381,965 5.4379 4.054 4.054 4.061 4.009 4.076 28,279,424 4.0447 0.00%
2022-03-25 0 5.450 5.430 5.450 5.300 5.480 26,901,239 146,065,360 5.4297 4.054 4.039 4.054 3.942 4.076 36,167,045 4.0386 2.06%
2022-03-24 0 5.340 5.330 5.340 5.280 5.370 21,628,200 115,190,941 5.3260 3.972 3.964 3.972 3.927 3.994 29,077,772 3.9615 -0.56%
2022-03-23 0 5.370 5.360 5.370 5.330 5.420 14,465,810 77,599,815 5.3644 3.994 3.987 3.994 3.964 4.031 19,448,383 3.9900 -0.37%
2022-03-22 0 5.390 5.380 5.390 5.290 5.390 19,902,347 106,982,031 5.3753 4.009 4.002 4.009 3.935 4.009 26,757,469 3.9982 2.08%
2022-03-21 0 5.280 5.270 5.280 5.250 5.440 23,968,381 127,718,339 5.3286 3.927 3.920 3.927 3.905 4.046 32,224,000 3.9635 -2.22%
2022-03-18 0 5.400 5.400 5.410 5.210 5.410 47,231,954 252,962,789 5.3558 4.017 4.017 4.024 3.875 4.024 63,500,429 3.9836 0.93%
2022-03-17 0 5.350 5.340 5.350 5.100 5.350 35,044,822 184,518,245 5.2652 3.979 3.972 3.979 3.793 3.979 47,115,587 3.9163 4.29%
2022-03-16 0 5.130 5.120 5.130 4.910 5.130 53,037,022 266,950,576 5.0333 3.816 3.808 3.816 3.652 3.816 71,304,982 3.7438 2.81%
2022-03-15 0 4.990 4.980 4.990 4.870 5.180 47,537,876 236,846,038 4.9823 3.712 3.704 3.712 3.622 3.853 63,911,722 3.7058 -4.22%
2022-03-14 0 5.210 5.200 5.210 5.160 5.280 28,791,537 150,006,183 5.2101 3.875 3.868 3.875 3.838 3.927 38,708,433 3.8753 -0.19%
2022-03-11 0 5.220 5.220 5.240 5.100 5.270 21,904,306 114,167,677 5.2121 3.883 3.883 3.898 3.793 3.920 29,448,979 3.8768 0.97%
2022-03-10 0 5.170 5.170 5.180 5.100 5.180 22,072,702 113,792,900 5.1554 3.845 3.845 3.853 3.793 3.853 29,675,377 3.8346 1.57%
2022-03-09 0 5.090 5.090 5.100 5.000 5.160 17,825,027 90,659,159 5.0861 3.786 3.786 3.793 3.719 3.838 23,964,642 3.7830 -0.97%
2022-03-08 0 5.140 5.130 5.140 5.070 5.250 25,645,048 131,642,390 5.1332 3.823 3.816 3.823 3.771 3.905 34,478,174 3.8181 0.19%
2022-03-07 0 5.130 5.130 5.140 5.110 5.300 33,702,047 174,009,839 5.1632 3.816 3.816 3.823 3.801 3.942 45,310,309 3.8404 -3.39%
2022-03-04 0 5.310 5.310 5.320 5.250 5.340 13,676,771 72,487,991 5.3001 3.950 3.950 3.957 3.905 3.972 18,387,569 3.9422 -0.75%
2022-03-03 0 5.350 5.340 5.350 5.260 5.390 18,044,932 96,356,547 5.3398 3.979 3.972 3.979 3.912 4.009 24,260,290 3.9718 1.33%
2022-03-02 0 5.280 5.280 5.290 5.250 5.400 23,950,596 127,191,800 5.3106 3.927 3.927 3.935 3.905 4.017 32,200,089 3.9500 -0.75%
2022-03-01 0 5.320 5.320 5.330 5.280 5.380 21,573,680 114,911,458 5.3265 3.957 3.957 3.964 3.927 4.002 29,004,473 3.9619 -0.75%
2022-02-28 0 5.360 5.350 5.360 5.210 5.380 31,934,793 169,759,398 5.3158 3.987 3.979 3.987 3.875 4.002 42,934,346 3.9539 1.52%
2022-02-25 0 5.280 5.270 5.280 5.230 5.350 23,799,917 125,686,741 5.2810 3.927 3.920 3.927 3.890 3.979 31,997,510 3.9280 -1.12%
2022-02-24 0 5.340 5.340 5.350 5.300 5.490 18,859,719 100,876,729 5.3488 3.972 3.972 3.979 3.942 4.083 25,355,721 3.9785 -2.55%
2022-02-23 0 5.480 5.480 5.490 5.450 5.520 13,343,355 73,186,485 5.4849 4.076 4.076 4.083 4.054 4.106 17,939,312 4.0797 0.37%
2022-02-22 0 5.460 5.460 5.470 5.420 5.540 23,528,515 128,832,109 5.4756 4.061 4.061 4.069 4.031 4.121 31,632,627 4.0728 -1.62%
2022-02-21 0 5.550 5.540 5.550 5.480 5.560 17,506,547 96,916,253 5.5360 4.128 4.121 4.128 4.076 4.136 23,536,465 4.1177 0.73%
2022-02-18 0 5.510 5.500 5.510 5.440 5.520 14,126,946 77,675,900 5.4984 4.098 4.091 4.098 4.046 4.106 18,992,801 4.0898 0.36%
2022-02-17 0 5.490 5.480 5.490 5.440 5.530 13,760,919 75,496,553 5.4863 4.083 4.076 4.083 4.046 4.113 18,500,701 4.0807 0.18%
2022-02-16 0 5.480 5.470 5.480 5.350 5.490 15,701,987 85,595,388 5.4512 4.076 4.069 4.076 3.979 4.083 21,110,346 4.0547 1.86%
2022-02-15 0 5.380 5.370 5.380 5.290 5.540 24,823,056 133,448,116 5.3760 4.002 3.994 4.002 3.935 4.121 33,373,057 3.9987 -2.54%
2022-02-14 0 5.520 5.520 5.530 5.480 5.560 22,226,313 122,574,352 5.5148 4.106 4.106 4.113 4.076 4.136 29,881,897 4.1020 -0.54%
2022-02-11 0 5.550 5.540 5.550 5.500 5.550 18,717,553 103,547,668 5.5321 4.128 4.121 4.128 4.091 4.128 25,164,587 4.1148 0.36%
2022-02-10 0 5.530 5.510 5.530 5.410 5.530 31,222,851 171,331,175 5.4874 4.113 4.098 4.113 4.024 4.113 41,977,184 4.0815 1.65%
2022-02-09 0 5.440 5.430 5.440 5.380 5.440 34,597,622 187,387,040 5.4162 4.046 4.039 4.046 4.002 4.046 46,514,354 4.0286 0.74%
2022-02-08 0 5.400 5.390 5.400 5.340 5.400 19,653,768 105,773,455 5.3818 4.017 4.009 4.017 3.972 4.017 26,423,270 4.0030 0.75%
2022-02-07 0 5.360 5.350 5.360 5.270 5.360 23,064,527 122,798,190 5.3241 3.987 3.979 3.987 3.920 3.987 31,008,824 3.9601 1.32%
2022-02-04 0 5.290 5.290 5.300 5.200 5.290 20,453,397 107,609,529 5.2612 3.935 3.935 3.942 3.868 3.935 27,498,322 3.9133 1.34%
2022-01-31 0 5.220 5.210 5.220 5.170 5.270 10,004,970 52,304,561 5.2279 3.883 3.875 3.883 3.845 3.920 13,451,061 3.8885 0.00%
2022-01-28 0 5.220 5.220 5.230 5.190 5.250 13,586,841 70,877,141 5.2166 3.883 3.883 3.890 3.860 3.905 18,266,664 3.8801 -0.38%
2022-01-27 0 5.240 5.230 5.240 5.190 5.250 23,458,936 122,540,919 5.2236 3.898 3.890 3.898 3.860 3.905 31,539,082 3.8854 -0.76%
2022-01-26 0 5.280 5.270 5.280 5.160 5.290 24,865,712 130,532,268 5.2495 3.927 3.920 3.927 3.838 3.935 33,430,405 3.9046 1.54%
2022-01-25 0 5.200 5.190 5.200 5.130 5.220 14,060,540 72,845,660 5.1809 3.868 3.860 3.868 3.816 3.883 18,903,523 3.8535 -0.76%
2022-01-24 0 5.240 5.220 5.240 5.200 5.280 16,736,887 87,555,964 5.2313 3.898 3.883 3.898 3.868 3.927 22,501,705 3.8911 -0.19%
2022-01-21 0 5.250 5.230 5.250 5.140 5.250 25,434,655 132,360,564 5.2039 3.905 3.890 3.905 3.823 3.905 34,195,314 3.8707 1.55%
2022-01-20 0 5.170 5.160 5.170 5.110 5.220 19,580,879 101,151,691 5.1658 3.845 3.838 3.845 3.801 3.883 26,325,276 3.8424 0.39%
2022-01-19 0 5.150 5.150 5.160 5.110 5.170 19,298,839 99,177,578 5.1390 3.831 3.831 3.838 3.801 3.845 25,946,090 3.8224 0.78%
2022-01-18 0 5.110 5.100 5.110 5.020 5.120 14,749,693 75,141,928 5.0945 3.801 3.793 3.801 3.734 3.808 19,830,046 3.7893 0.99%
2022-01-17 0 5.060 5.050 5.060 5.030 5.100 11,296,663 57,098,109 5.0544 3.764 3.756 3.764 3.741 3.793 15,187,662 3.7595 -0.78%
2022-01-14 0 5.100 5.090 5.100 5.070 5.160 17,799,558 90,872,162 5.1053 3.793 3.786 3.793 3.771 3.838 23,930,400 3.7974 -0.78%
2022-01-13 0 5.140 5.120 5.140 5.030 5.140 27,212,035 138,875,652 5.1035 3.823 3.808 3.823 3.741 3.823 36,584,891 3.7960 2.19%
2022-01-12 0 5.030 5.020 5.030 4.980 5.040 21,785,550 109,297,226 5.0170 3.741 3.734 3.741 3.704 3.749 29,289,319 3.7316 0.20%
2022-01-11 0 5.020 5.010 5.020 4.910 5.030 24,849,695 124,141,884 4.9957 3.734 3.726 3.734 3.652 3.741 33,408,872 3.7158 1.41%
2022-01-10 0 4.950 4.940 4.950 4.910 4.980 16,856,701 83,414,348 4.9484 3.682 3.674 3.682 3.652 3.704 22,662,788 3.6807 1.23%
2022-01-07 0 4.890 4.890 4.900 4.800 4.900 14,792,592 72,017,952 4.8685 3.637 3.637 3.645 3.570 3.645 19,887,721 3.6212 1.45%
2022-01-06 0 4.820 4.820 4.830 4.790 4.870 16,054,070 77,598,542 4.8336 3.585 3.585 3.593 3.563 3.622 21,583,700 3.5952 -0.62%
2022-01-05 0 4.850 4.840 4.850 4.790 4.850 14,278,852 68,933,909 4.8277 3.607 3.600 3.607 3.563 3.607 19,197,030 3.5909 1.04%
2022-01-04 0 4.800 4.790 4.800 4.730 4.810 13,066,020 62,487,701 4.7825 3.570 3.563 3.570 3.518 3.578 17,566,452 3.5572 1.27%
2022-01-03 0 4.740 4.730 4.740 4.710 4.780 5,246,266 24,859,121 4.7384 3.526 3.518 3.526 3.503 3.555 7,053,279 3.5245 0.64%
2021-12-31 0 4.710 4.710 4.720 4.700 4.770 8,677,814 41,095,125 4.7357 3.503 3.503 3.511 3.496 3.548 11,666,782 3.5224 0.43%
2021-12-30 0 4.690 4.690 4.700 4.670 4.770 9,044,037 42,500,228 4.6993 3.488 3.488 3.496 3.474 3.548 12,159,146 3.4953 -1.26%
2021-12-29 0 4.750 4.740 4.750 4.700 4.770 11,777,136 55,880,798 4.7449 3.533 3.526 3.533 3.496 3.548 15,833,628 3.5292 1.06%
2021-12-28 0 4.700 4.690 4.700 4.630 4.700 10,814,401 50,549,133 4.6742 3.496 3.488 3.496 3.444 3.496 14,539,290 3.4767 1.29%
2021-12-24 0 4.640 4.630 4.640 4.620 4.650 3,303,990 15,298,117 4.6302 3.451 3.444 3.451 3.436 3.459 4,442,009 3.4440 0.00%
2021-12-23 0 4.640 4.630 4.640 4.600 4.650 13,538,745 62,651,924 4.6276 3.451 3.444 3.451 3.422 3.459 18,202,002 3.4420 0.65%
2021-12-22 0 4.610 4.600 4.610 4.570 4.610 9,187,988 42,210,791 4.5941 3.429 3.422 3.429 3.399 3.429 12,352,679 3.4171 0.44%
2021-12-21 0 4.590 4.590 4.600 4.590 4.660 13,087,220 60,396,077 4.6149 3.414 3.414 3.422 3.414 3.466 17,594,954 3.4326 -0.86%
2021-12-20 0 4.630 4.620 4.630 4.590 4.660 9,450,147 43,655,870 4.6196 3.444 3.436 3.444 3.414 3.466 12,705,136 3.4361 -0.22%
2021-12-17 0 4.640 4.640 4.650 4.610 4.670 27,617,806 128,159,060 4.6405 3.451 3.451 3.459 3.429 3.474 37,130,425 3.4516 0.00%
2021-12-16 0 4.640 4.640 4.650 4.610 4.660 9,124,284 42,310,269 4.6371 3.451 3.451 3.459 3.429 3.466 12,267,033 3.4491 -0.43%
2021-12-15 0 4.660 4.650 4.660 4.610 4.700 16,042,662 74,656,005 4.6536 3.466 3.459 3.466 3.429 3.496 21,568,363 3.4614 -0.43%
2021-12-14 0 4.680 4.660 4.680 4.610 4.690 24,312,022 113,234,533 4.6576 3.481 3.466 3.481 3.429 3.488 32,686,004 3.4643 1.30%
2021-12-13 0 4.620 4.620 4.630 4.620 4.700 14,708,349 68,390,095 4.6497 3.436 3.436 3.444 3.436 3.496 19,774,462 3.4585 -1.70%
2021-12-10 0 4.700 4.690 4.700 4.660 4.720 8,247,189 38,717,450 4.6946 3.496 3.488 3.496 3.466 3.511 11,087,833 3.4919 0.21%
2021-12-09 0 4.690 4.670 4.690 4.630 4.700 25,175,564 117,428,518 4.6644 3.488 3.474 3.488 3.444 3.496 33,846,982 3.4694 0.86%
2021-12-08 0 4.650 4.640 4.650 4.630 4.720 24,581,484 114,496,173 4.6578 3.459 3.451 3.459 3.444 3.511 33,048,278 3.4645 -1.27%
2021-12-07 0 4.710 4.710 4.720 4.710 4.760 14,319,766 67,658,693 4.7248 3.503 3.503 3.511 3.503 3.541 19,252,036 3.5144 -1.05%
2021-12-06 0 4.760 4.750 4.760 4.680 4.790 23,486,250 111,527,607 4.7486 3.541 3.533 3.541 3.481 3.563 31,575,804 3.5321 0.21%
2021-12-03 0 4.750 4.740 4.750 4.670 4.780 24,871,198 117,974,333 4.7434 3.533 3.526 3.533 3.474 3.555 33,437,781 3.5282 -0.21%
2021-12-02 0 4.760 4.750 4.760 4.670 4.780 28,016,347 132,660,173 4.7351 3.541 3.533 3.541 3.474 3.555 37,666,238 3.5220 1.06%
2021-12-01 0 4.710 4.700 4.710 4.570 4.790 30,855,376 144,915,136 4.6966 3.503 3.496 3.503 3.399 3.563 41,483,137 3.4934 3.74%
2021-11-30 0 4.540 4.540 4.550 4.530 4.740 65,316,493 298,124,895 4.5643 3.377 3.377 3.384 3.369 3.526 87,813,968 3.3950 -2.37%
2021-11-29 0 4.650 4.650 4.660 4.600 4.730 15,116,908 70,261,163 4.6479 3.459 3.459 3.466 3.422 3.518 20,323,744 3.4571 -0.64%
2021-11-26 0 4.680 4.670 4.680 4.650 4.780 14,890,128 69,774,490 4.6860 3.481 3.474 3.481 3.459 3.555 20,018,852 3.4854 -1.68%
2021-11-25 0 4.760 4.750 4.760 4.690 4.780 11,525,319 54,692,534 4.7454 3.541 3.533 3.541 3.488 3.555 15,495,076 3.5297 -0.21%
2021-11-24 0 4.770 4.760 4.770 4.750 4.820 14,317,128 68,340,915 4.7734 3.548 3.541 3.548 3.533 3.585 19,248,489 3.5505 -0.21%
2021-11-23 0 4.780 4.780 4.790 4.770 4.870 25,591,321 123,191,349 4.8138 3.555 3.555 3.563 3.548 3.622 34,405,942 3.5805 -1.24%
2021-11-22 0 4.840 4.840 4.850 4.830 4.880 14,592,798 70,796,563 4.8515 3.600 3.600 3.607 3.593 3.630 19,619,111 3.6086 -0.82%
2021-11-19 0 4.880 4.870 4.880 4.780 4.880 22,843,380 110,529,952 4.8386 3.630 3.622 3.630 3.555 3.630 30,711,506 3.5990 1.88%
2021-11-18 0 4.790 4.780 4.790 4.750 4.800 11,862,012 56,688,770 4.7790 3.563 3.555 3.563 3.533 3.570 15,947,738 3.5547 -0.62%
2021-11-17 0 4.820 4.810 4.820 4.780 4.850 13,271,967 63,825,176 4.8090 3.585 3.578 3.585 3.555 3.607 17,843,335 3.5770 -0.62%
2021-11-16 0 4.850 4.840 4.850 4.790 4.850 15,178,666 73,307,261 4.8296 3.607 3.600 3.607 3.563 3.607 20,406,774 3.5923 0.62%
2021-11-15 0 4.820 4.810 4.820 4.760 4.820 9,839,515 47,157,472 4.7927 3.585 3.578 3.585 3.541 3.585 13,228,617 3.5648 0.42%
2021-11-12 0 4.800 4.790 4.800 4.760 4.830 12,307,049 59,011,501 4.7949 3.570 3.563 3.570 3.541 3.593 16,546,063 3.5665 0.21%
2021-11-11 0 4.790 4.780 4.790 4.700 4.800 15,222,308 72,605,876 4.7697 3.563 3.555 3.563 3.496 3.570 20,465,448 3.5477 1.48%
2021-11-10 0 4.720 4.720 4.730 4.650 4.790 23,245,064 109,134,882 4.6950 3.511 3.511 3.518 3.459 3.563 31,251,545 3.4921 -1.46%
2021-11-09 0 4.790 4.780 4.790 4.720 4.820 13,731,651 65,480,531 4.7686 3.563 3.555 3.563 3.511 3.585 18,461,352 3.5469 0.00%
2021-11-08 0 4.790 4.770 4.790 4.710 4.800 14,809,079 70,607,556 4.7679 3.563 3.548 3.563 3.503 3.570 19,909,887 3.5464 2.13%
2021-11-05 0 4.690 4.680 4.690 4.650 4.710 20,255,135 94,776,880 4.6792 3.488 3.481 3.488 3.459 3.503 27,231,771 3.4804 -1.26%
2021-11-04 0 4.750 4.740 4.750 4.670 4.770 15,071,622 71,185,098 4.7231 3.533 3.526 3.533 3.474 3.548 20,262,860 3.5131 0.64%
2021-11-03 0 4.720 4.700 4.720 4.680 4.740 14,478,294 68,115,760 4.7047 3.511 3.496 3.511 3.481 3.526 19,465,167 3.4994 -0.21%
2021-11-02 0 4.730 4.720 4.730 4.700 4.860 22,539,881 106,934,753 4.7442 3.518 3.511 3.518 3.496 3.615 30,303,470 3.5288 -1.25%
2021-11-01 0 4.790 4.780 4.790 4.660 4.790 35,716,561 169,494,919 4.7456 3.563 3.555 3.563 3.466 3.563 48,018,698 3.5298 3.46%
2021-10-29 0 4.630 4.620 4.630 4.570 4.640 22,002,336 101,583,290 4.6169 3.444 3.436 3.444 3.399 3.451 29,580,774 3.4341 0.00%
2021-10-28 0 4.630 4.620 4.630 4.600 4.700 14,530,122 67,208,040 4.6254 3.444 3.436 3.444 3.422 3.496 19,534,847 3.4404 -0.86%
2021-10-27 0 4.670 4.660 4.670 4.610 4.690 10,106,621 47,112,313 4.6615 3.474 3.466 3.474 3.429 3.488 13,587,724 3.4673 -0.21%
2021-10-26 0 4.680 4.680 4.690 4.660 4.720 12,674,255 59,244,357 4.6744 3.481 3.481 3.488 3.466 3.511 17,039,749 3.4768 -0.64%
2021-10-25 0 4.710 4.700 4.710 4.670 4.720 11,739,575 55,206,353 4.7026 3.503 3.496 3.503 3.474 3.511 15,783,129 3.4978 0.21%
2021-10-22 0 4.700 4.690 4.700 4.670 4.760 10,069,096 47,419,934 4.7095 3.496 3.488 3.496 3.474 3.541 13,537,274 3.5029 -0.21%
2021-10-21 0 4.710 4.700 4.710 4.660 4.730 34,203,945 161,047,596 4.7085 3.503 3.496 3.503 3.466 3.518 45,985,080 3.5022 0.43%
2021-10-20 0 4.690 4.680 4.690 4.640 4.690 11,707,714 54,708,729 4.6729 3.488 3.481 3.488 3.451 3.488 15,740,294 3.4757 0.21%
2021-10-19 0 4.680 4.660 4.680 4.600 4.720 18,175,576 85,078,784 4.6809 3.481 3.466 3.481 3.422 3.511 24,435,933 3.4817 1.08%
2021-10-18 0 4.630 4.630 4.640 4.580 4.650 14,781,647 68,222,271 4.6153 3.444 3.444 3.451 3.407 3.459 19,873,006 3.4329 -0.22%
2021-10-15 0 4.640 4.630 4.640 4.610 4.710 22,046,515 102,213,724 4.6363 3.451 3.444 3.451 3.429 3.503 29,640,170 3.4485 -0.85%
2021-10-12 0 4.680 4.680 4.690 4.650 4.740 26,904,608 126,243,876 4.6923 3.481 3.481 3.488 3.459 3.526 36,171,574 3.4901 -0.64%
2021-10-11 0 4.710 4.700 4.710 4.670 4.730 26,018,848 122,409,894 4.7047 3.503 3.496 3.503 3.474 3.518 34,980,725 3.4994 0.21%
2021-10-08 0 4.700 4.680 4.700 4.660 4.730 25,511,577 119,627,829 4.6892 3.496 3.481 3.496 3.466 3.518 34,298,731 3.4878 -0.21%
2021-10-07 0 4.710 4.700 4.710 4.630 4.740 23,603,351 111,135,083 4.7084 3.503 3.496 3.503 3.444 3.526 31,733,239 3.5022 1.95%
2021-10-06 0 4.620 4.600 4.620 4.550 4.640 14,137,537 65,044,855 4.6009 3.436 3.422 3.436 3.384 3.451 19,007,040 3.4221 0.65%
2021-10-05 0 4.590 4.580 4.590 4.520 4.620 11,784,126 54,038,964 4.5857 3.414 3.407 3.414 3.362 3.436 15,843,025 3.4109 0.66%
2021-10-04 0 4.560 4.550 4.560 4.470 4.600 17,593,797 79,996,393 4.5469 3.392 3.384 3.392 3.325 3.422 23,653,767 3.3820 -1.30%
2021-09-30 0 4.620 4.610 4.620 4.520 4.620 21,047,756 96,454,421 4.5826 3.436 3.429 3.436 3.362 3.436 28,297,401 3.4086 0.43%
2021-09-29 0 4.600 4.590 4.600 4.490 4.610 24,671,708 112,738,083 4.5695 3.422 3.414 3.422 3.340 3.429 33,169,579 3.3988 2.22%
2021-09-28 0 4.500 4.490 4.500 4.430 4.540 23,092,727 104,116,444 4.5086 3.347 3.340 3.347 3.295 3.377 31,046,737 3.3535 1.35%
2021-09-27 0 4.440 4.430 4.440 4.420 4.500 14,053,286 62,601,789 4.4546 3.302 3.295 3.302 3.288 3.347 18,893,770 3.3134 0.23%
2021-09-24 0 4.430 4.420 4.430 4.390 4.540 20,537,317 91,369,734 4.4490 3.295 3.288 3.295 3.265 3.377 27,611,147 3.3092 -1.34%
2021-09-23 0 4.490 4.480 4.490 4.440 4.590 26,023,913 117,327,184 4.5084 3.340 3.332 3.340 3.302 3.414 34,987,535 3.3534 2.05%
2021-09-21 0 4.400 4.400 4.410 4.350 4.450 16,249,961 71,421,690 4.3952 3.273 3.273 3.280 3.236 3.310 21,847,063 3.2692 0.46%
2021-09-20 0 4.380 4.380 4.390 4.370 4.570 27,873,435 122,966,796 4.4116 3.258 3.258 3.265 3.250 3.399 37,474,102 3.2814 -3.74%
2021-09-17 0 4.550 4.540 4.550 4.480 4.600 38,499,247 174,705,693 4.5379 3.384 3.377 3.384 3.332 3.422 51,759,846 3.3753 -0.66%
2021-09-16 0 4.580 4.570 4.580 4.520 4.650 26,195,017 119,559,025 4.5642 3.407 3.399 3.407 3.362 3.459 35,217,573 3.3949 -0.65%
2021-09-15 0 4.610 4.610 4.620 4.580 4.690 19,649,110 90,976,882 4.6301 3.429 3.429 3.436 3.407 3.488 26,417,008 3.4439 -0.22%
2021-09-14 0 4.620 4.610 4.620 4.590 4.720 33,111,686 153,390,887 4.6325 3.436 3.429 3.436 3.414 3.511 44,516,605 3.4457 -1.49%
2021-09-13 0 4.690 4.680 4.690 4.570 4.690 17,594,468 81,836,125 4.6512 3.488 3.481 3.488 3.399 3.488 23,654,669 3.4596 1.08%
2021-09-10 0 4.640 4.630 4.640 4.580 4.690 24,065,754 111,586,875 4.6367 3.451 3.444 3.451 3.407 3.488 32,354,912 3.4488 0.87%
2021-09-09 0 4.600 4.580 4.600 4.550 4.620 17,070,622 78,311,558 4.5875 3.422 3.407 3.422 3.384 3.436 22,950,391 3.4122 0.44%
2021-09-08 0 4.580 4.580 4.590 4.570 4.640 18,693,707 85,859,868 4.5930 3.407 3.407 3.414 3.399 3.451 25,132,528 3.4163 -0.65%
2021-09-07 0 4.610 4.600 4.610 4.530 4.630 25,027,777 114,972,649 4.5938 3.429 3.422 3.429 3.369 3.444 33,648,292 3.4169 0.44%
2021-09-06 0 4.590 4.580 4.590 4.560 4.640 87,986,837 403,114,141 4.5815 3.414 3.407 3.414 3.392 3.451 118,292,837 3.4078 0.22%
2021-09-03 0 4.580 4.580 4.590 4.480 4.590 129,625,803 592,968,552 4.5745 3.407 3.407 3.414 3.332 3.414 174,273,841 3.4025 2.92%
2021-09-02 0 4.450 4.440 4.450 4.430 4.520 36,841,167 163,861,227 4.4478 3.310 3.302 3.310 3.295 3.362 49,530,661 3.3083 -1.55%
2021-09-01 0 4.520 4.510 4.520 4.430 4.530 27,926,967 125,831,572 4.5057 3.362 3.355 3.362 3.295 3.369 37,546,073 3.3514 1.12%
2021-08-31 0 4.470 4.460 4.470 4.380 4.470 43,092,425 191,575,802 4.4457 3.325 3.317 3.325 3.258 3.325 57,935,089 3.3067 0.90%
2021-08-30 0 4.430 4.420 4.430 4.400 4.490 30,580,788 135,562,230 4.4329 3.295 3.288 3.295 3.273 3.340 41,113,970 3.2972 0.68%
2021-08-27 0 4.400 4.390 4.400 4.370 4.430 19,535,782 85,948,513 4.3995 3.273 3.265 3.273 3.250 3.295 26,264,646 3.2724 0.46%
2021-08-26 0 4.380 4.370 4.380 4.360 4.430 24,175,405 106,057,844 4.3870 3.258 3.250 3.258 3.243 3.295 32,502,330 3.2631 -0.23%
2021-08-25 0 4.390 4.380 4.390 4.360 4.410 30,219,736 132,441,233 4.3826 3.265 3.258 3.265 3.243 3.280 40,628,558 3.2598 0.23%
2021-08-24 0 4.380 4.370 4.380 4.360 4.430 33,215,166 145,292,574 4.3743 3.258 3.250 3.258 3.243 3.295 44,655,728 3.2536 0.23%
2021-08-23 0 4.370 4.360 4.370 4.350 4.540 69,763,881 306,112,777 4.3878 3.250 3.243 3.250 3.236 3.377 93,793,205 3.2637 -3.74%
2021-08-20 0 4.540 4.530 4.540 4.510 4.640 14,032,438 63,884,988 4.5527 3.377 3.369 3.377 3.355 3.451 18,865,741 3.3863 0.00%
2021-08-19 0 4.540 4.540 4.550 4.510 4.600 20,820,374 94,545,611 4.5410 3.377 3.377 3.384 3.355 3.422 27,991,700 3.3776 -1.73%
2021-08-18 0 4.620 4.610 4.620 4.580 4.650 22,711,824 104,919,498 4.6196 3.436 3.429 3.436 3.407 3.459 30,534,637 3.4361 0.43%
2021-08-17 0 4.600 4.590 4.600 4.570 4.650 19,648,553 90,368,776 4.5993 3.422 3.414 3.422 3.399 3.459 26,416,259 3.4210 0.00%
2021-08-16 0 4.600 4.590 4.600 4.550 4.630 13,577,679 62,428,242 4.5979 3.422 3.414 3.422 3.384 3.444 18,254,346 3.4199 0.22%
2021-08-13 0 4.590 4.580 4.590 4.540 4.620 10,010,285 45,963,534 4.5916 3.414 3.407 3.414 3.377 3.436 13,458,206 3.4153 -0.22%
2021-08-12 0 4.600 4.600 4.610 4.580 4.650 28,628,759 131,777,679 4.6030 3.422 3.422 3.429 3.407 3.459 38,489,588 3.4237 -0.65%
2021-08-11 0 4.630 4.620 4.630 4.490 4.630 22,379,919 102,890,828 4.5975 3.444 3.436 3.444 3.340 3.444 30,088,411 3.4196 1.76%
2021-08-10 0 4.550 4.550 4.560 4.470 4.560 17,269,385 78,084,938 4.5216 3.384 3.384 3.392 3.325 3.392 23,217,616 3.3632 0.44%
2021-08-09 0 4.530 4.530 4.540 4.460 4.610 25,784,573 117,020,894 4.5384 3.369 3.369 3.377 3.317 3.429 34,665,757 3.3757 1.12%
2021-08-06 0 4.480 4.480 4.490 4.460 4.530 24,564,011 110,327,610 4.4914 3.332 3.332 3.340 3.317 3.369 33,024,787 3.3408 -1.75%
2021-08-05 0 4.560 4.550 4.560 4.540 4.590 12,159,859 55,469,276 4.5617 3.392 3.384 3.392 3.377 3.414 16,348,175 3.3930 -0.87%
2021-08-04 0 4.600 4.590 4.600 4.550 4.630 12,875,198 59,319,909 4.6073 3.422 3.414 3.422 3.384 3.444 17,309,904 3.4269 -0.22%
2021-08-03 0 4.610 4.600 4.610 4.520 4.610 15,153,746 69,338,425 4.5757 3.429 3.422 3.429 3.362 3.429 20,373,270 3.4034 1.10%
2021-08-02 0 4.560 4.550 4.560 4.480 4.600 11,999,296 54,632,770 4.5530 3.392 3.384 3.392 3.332 3.422 16,132,308 3.3865 1.33%
2021-07-30 0 4.500 4.490 4.500 4.480 4.570 26,109,138 117,728,782 4.5091 3.347 3.340 3.347 3.332 3.399 35,102,114 3.3539 -0.44%
2021-07-29 0 4.520 4.510 4.520 4.460 4.540 27,506,577 123,968,680 4.5069 3.362 3.355 3.362 3.317 3.377 36,980,884 3.3522 -0.22%
2021-07-28 0 4.530 4.520 4.530 4.520 4.620 27,512,629 125,530,685 4.5627 3.369 3.362 3.369 3.362 3.436 36,989,021 3.3937 0.67%
2021-07-27 0 4.500 4.490 4.500 4.440 4.600 35,840,809 162,064,334 4.5218 3.347 3.340 3.347 3.302 3.422 48,185,742 3.3633 0.22%
2021-07-26 0 4.490 4.490 4.500 4.460 4.530 18,853,578 84,853,224 4.5006 3.340 3.340 3.347 3.317 3.369 25,347,465 3.3476 -1.32%
2021-07-23 0 4.550 4.540 4.550 4.520 4.570 9,757,044 44,301,449 4.5405 3.384 3.377 3.384 3.362 3.399 13,117,740 3.3772 -0.44%
2021-07-22 0 4.570 4.560 4.570 4.520 4.630 9,469,085 43,325,430 4.5755 3.399 3.392 3.399 3.362 3.444 12,730,597 3.4033 0.88%
2021-07-21 0 4.530 4.520 4.530 4.490 4.560 12,943,516 58,481,025 4.5182 3.369 3.362 3.369 3.340 3.392 17,401,753 3.3606 0.00%
2021-07-20 0 4.530 4.520 4.530 4.500 4.620 26,470,220 120,112,753 4.5377 3.369 3.362 3.369 3.347 3.436 35,587,567 3.3751 -1.74%
2021-07-19 0 4.610 4.600 4.610 4.560 4.650 29,170,617 133,740,093 4.5848 3.429 3.422 3.429 3.392 3.459 39,218,083 3.4102 -1.07%
2021-07-16 0 4.660 4.660 4.670 4.620 4.680 27,954,689 129,916,978 4.6474 3.466 3.466 3.474 3.436 3.481 37,583,343 3.4568 0.43%
2021-07-15 0 4.640 4.640 4.650 4.560 4.710 29,358,799 136,653,602 4.6546 3.451 3.451 3.459 3.392 3.503 39,471,082 3.4621 1.31%
2021-07-14 0 4.580 4.570 4.580 4.570 4.640 15,702,088 72,044,914 4.5882 3.407 3.399 3.407 3.399 3.451 21,110,482 3.4128 -1.08%
2021-07-13 0 4.630 4.630 4.640 4.600 4.670 26,977,502 125,218,980 4.6416 3.444 3.444 3.451 3.422 3.474 36,269,576 3.4525 -0.64%
2021-07-12 0 4.660 4.650 4.660 4.640 4.700 17,353,240 80,859,042 4.6596 3.466 3.459 3.466 3.451 3.496 23,330,353 3.4658 0.87%
2021-07-09 0 4.620 4.620 4.630 4.620 4.670 38,583,413 178,952,563 4.6381 3.436 3.436 3.444 3.436 3.474 51,873,002 3.4498 -0.86%
2021-07-08 0 4.660 4.660 4.670 4.660 4.740 31,733,539 149,018,898 4.6959 3.466 3.466 3.474 3.466 3.526 42,663,772 3.4929 -1.27%
2021-07-07 0 4.720 4.720 4.730 4.720 4.830 30,908,680 146,746,271 4.7477 3.511 3.511 3.518 3.511 3.593 41,554,801 3.5314 -1.87%
2021-07-06 0 4.810 4.800 4.810 4.760 4.850 31,506,704 150,990,692 4.7923 3.578 3.570 3.578 3.541 3.607 42,358,807 3.5646 0.63%
2021-07-05 0 4.780 4.770 4.780 4.750 4.820 32,462,699 155,381,776 4.7865 3.555 3.548 3.555 3.533 3.585 43,644,083 3.5602 -1.23%
2021-07-02 0 5.220 5.210 5.220 5.190 5.240 54,520,023 284,115,461 5.2112 3.600 3.593 3.600 3.579 3.613 79,062,253 3.5936 0.00%
2021-06-30 0 5.220 5.210 5.220 5.190 5.260 33,972,910 177,798,510 5.2335 3.600 3.593 3.600 3.579 3.627 49,265,842 3.6090 0.38%
2021-06-29 0 5.200 5.200 5.210 5.190 5.260 43,184,108 225,038,189 5.2111 3.586 3.586 3.593 3.579 3.627 62,623,467 3.5935 -0.76%
2021-06-28 0 5.240 5.220 5.240 5.160 5.250 24,820,562 129,832,583 5.2308 3.613 3.600 3.613 3.558 3.620 35,993,557 3.6071 0.58%
2021-06-25 0 5.210 5.200 5.210 5.140 5.210 20,757,505 107,842,998 5.1954 3.593 3.586 3.593 3.544 3.593 30,101,512 3.5826 0.58%
2021-06-24 0 5.180 5.180 5.200 5.130 5.220 26,009,711 135,210,790 5.1985 3.572 3.572 3.586 3.538 3.600 37,718,002 3.5848 0.00%
2021-06-23 0 5.180 5.170 5.180 5.110 5.190 26,297,906 135,744,545 5.1618 3.572 3.565 3.572 3.524 3.579 38,135,929 3.5595 0.78%
2021-06-22 0 5.140 5.140 5.150 5.120 5.170 23,275,832 119,845,239 5.1489 3.544 3.544 3.551 3.531 3.565 33,753,466 3.5506 -0.19%
2021-06-21 0 5.150 5.150 5.160 5.060 5.150 32,105,687 164,304,771 5.1176 3.551 3.551 3.558 3.489 3.551 46,558,087 3.5290 0.98%
2021-06-18 0 5.100 5.090 5.100 5.090 5.160 56,292,670 287,978,740 5.1157 3.517 3.510 3.517 3.510 3.558 81,632,859 3.5277 -1.16%
2021-06-17 0 5.160 5.150 5.160 5.100 5.160 25,911,960 132,792,334 5.1248 3.558 3.551 3.558 3.517 3.558 37,576,249 3.5339 0.58%
2021-06-16 0 5.130 5.120 5.130 5.120 5.170 24,890,796 127,914,976 5.1390 3.538 3.531 3.538 3.531 3.565 36,095,407 3.5438 0.00%
2021-06-15 0 5.130 5.130 5.140 5.110 5.200 18,813,164 96,747,488 5.1425 3.538 3.538 3.544 3.524 3.586 27,281,924 3.5462 -1.72%
2021-06-11 0 5.220 5.210 5.220 5.160 5.220 23,718,227 123,250,004 5.1964 3.600 3.593 3.600 3.558 3.600 34,395,005 3.5834 0.58%
2021-06-10 0 5.190 5.190 5.200 5.180 5.240 25,926,012 134,944,844 5.2050 3.579 3.579 3.586 3.572 3.613 37,596,626 3.5893 -0.57%
2021-06-09 0 5.220 5.210 5.220 5.180 5.220 15,292,808 79,581,651 5.2039 3.600 3.593 3.600 3.572 3.600 22,176,877 3.5885 0.38%
2021-06-08 0 5.200 5.200 5.210 5.180 5.240 13,570,629 70,578,138 5.2008 3.586 3.586 3.593 3.572 3.613 19,679,458 3.5864 -0.19%
2021-06-07 0 5.210 5.200 5.210 5.190 5.250 21,552,654 112,653,257 5.2269 3.593 3.586 3.593 3.579 3.620 31,254,598 3.6044 -0.76%
2021-06-04 0 5.250 5.240 5.250 5.150 5.250 33,232,814 173,432,345 5.2187 3.620 3.613 3.620 3.551 3.620 48,192,591 3.5987 0.96%
2021-06-03 0 5.200 5.190 5.200 5.160 5.250 20,286,202 105,392,421 5.1953 3.586 3.579 3.586 3.558 3.620 29,418,051 3.5826 -0.57%
2021-06-02 0 5.230 5.220 5.230 5.180 5.240 33,331,344 173,720,007 5.2119 3.607 3.600 3.607 3.572 3.613 48,335,474 3.5940 0.19%
2021-06-01 0 5.220 5.220 5.230 5.110 5.230 12,645,193 65,694,970 5.1953 3.600 3.600 3.607 3.524 3.607 18,337,436 3.5826 -0.19%
2021-05-31 0 5.230 5.230 5.240 5.190 5.250 14,915,607 77,869,525 5.2207 3.607 3.607 3.613 3.579 3.620 21,629,879 3.6001 -0.19%
2021-05-28 0 5.240 5.230 5.240 5.210 5.260 32,779,049 171,503,432 5.2321 3.613 3.607 3.613 3.593 3.627 47,534,563 3.6080 1.35%
2021-05-27 0 5.170 5.170 5.190 5.150 5.230 43,350,455 224,784,731 5.1853 3.565 3.565 3.579 3.551 3.607 62,864,696 3.5757 -0.39%
2021-05-26 0 5.190 5.180 5.190 5.140 5.220 29,782,918 154,429,294 5.1852 3.579 3.572 3.579 3.544 3.600 43,189,721 3.5756 0.58%
2021-05-25 0 5.160 5.150 5.160 5.120 5.160 26,740,265 137,649,033 5.1476 3.558 3.551 3.558 3.531 3.558 38,777,416 3.5497 0.39%
2021-05-24 0 5.140 5.130 5.140 5.070 5.140 32,750,085 167,700,411 5.1206 3.544 3.538 3.544 3.496 3.544 47,492,561 3.5311 1.78%
2021-05-21 0 5.050 5.050 5.060 5.050 5.120 26,755,399 135,545,353 5.0661 3.482 3.482 3.489 3.482 3.531 38,799,362 3.4935 -1.17%
2021-05-20 0 5.110 5.100 5.110 5.050 5.120 27,184,151 138,465,417 5.0936 3.524 3.517 3.524 3.482 3.531 39,421,117 3.5125 -0.58%
2021-05-18 0 5.140 5.130 5.140 5.100 5.170 25,120,003 129,271,554 5.1462 3.544 3.538 3.544 3.517 3.565 36,427,792 3.5487 1.18%
2021-05-17 0 5.080 5.070 5.080 5.060 5.110 19,965,718 101,449,149 5.0812 3.503 3.496 3.503 3.489 3.524 28,953,301 3.5039 -0.59%
2021-05-14 0 5.110 5.100 5.110 5.050 5.110 27,574,942 140,479,823 5.0945 3.524 3.517 3.524 3.482 3.524 39,987,823 3.5131 1.39%
2021-05-13 0 5.040 5.040 5.050 5.020 5.120 20,134,158 101,845,512 5.0583 3.476 3.476 3.482 3.462 3.531 29,197,565 3.4882 -0.98%
2021-05-12 0 5.090 5.080 5.090 5.060 5.120 20,582,157 104,690,730 5.0865 3.510 3.503 3.510 3.489 3.531 29,847,231 3.5076 0.00%
2021-05-11 0 5.090 5.080 5.090 5.080 5.130 35,852,404 183,006,027 5.1044 3.510 3.503 3.510 3.503 3.538 51,991,391 3.5199 -0.97%
2021-05-10 0 5.140 5.130 5.140 5.120 5.170 22,762,737 117,137,721 5.1460 3.544 3.538 3.544 3.531 3.565 33,009,401 3.5486 0.00%
2021-05-07 0 5.140 5.130 5.140 5.060 5.140 41,469,880 211,752,631 5.1062 3.544 3.538 3.544 3.489 3.544 60,137,578 3.5211 1.58%
2021-05-06 0 5.060 5.060 5.070 5.040 5.090 31,824,141 161,196,543 5.0652 3.489 3.489 3.496 3.476 3.510 46,149,803 3.4929 -0.20%
2021-05-05 0 5.070 5.060 5.070 4.930 5.090 32,388,316 163,389,725 5.0447 3.496 3.489 3.496 3.400 3.510 46,967,941 3.4787 3.26%
2021-05-04 0 4.910 4.910 4.920 4.900 4.950 22,001,402 108,115,327 4.9140 3.386 3.386 3.393 3.379 3.413 31,905,350 3.3886 -0.41%
2021-05-03 0 4.930 4.930 4.940 4.910 5.010 28,194,796 139,409,311 4.9445 3.400 3.400 3.407 3.386 3.455 40,886,705 3.4096 -0.80%
2021-04-30 0 4.970 4.970 4.980 4.970 5.080 35,078,906 175,025,050 4.9895 3.427 3.427 3.434 3.427 3.503 50,869,703 3.4407 -2.36%
2021-04-29 0 5.090 5.080 5.090 5.020 5.100 19,095,405 96,793,473 5.0689 3.510 3.503 3.510 3.462 3.517 27,691,216 3.4955 1.19%
2021-04-28 0 5.030 5.020 5.030 4.980 5.040 16,451,812 82,625,500 5.0223 3.469 3.462 3.469 3.434 3.476 23,857,608 3.4633 0.00%
2021-04-27 0 5.030 5.010 5.030 4.980 5.030 17,775,137 88,993,704 5.0066 3.469 3.455 3.469 3.434 3.469 25,776,629 3.4525 0.00%
2021-04-26 0 5.030 5.020 5.030 5.000 5.070 20,961,646 105,256,524 5.0214 3.469 3.462 3.469 3.448 3.496 30,397,547 3.4627 -1.18%
2021-04-23 0 5.090 5.080 5.090 5.010 5.090 21,748,100 109,819,235 5.0496 3.510 3.503 3.510 3.455 3.510 31,538,024 3.4821 0.39%
2021-04-22 0 5.070 5.050 5.070 5.000 5.080 22,421,233 113,172,350 5.0476 3.496 3.482 3.496 3.448 3.503 32,514,168 3.4807 0.60%
2021-04-21 0 5.040 5.040 5.050 5.030 5.100 28,650,319 144,920,131 5.0582 3.476 3.476 3.482 3.469 3.517 41,547,282 3.4881 -0.98%
2021-04-20 0 5.090 5.090 5.100 5.010 5.090 22,089,100 111,856,489 5.0639 3.510 3.510 3.517 3.455 3.510 32,032,525 3.4920 1.19%
2021-04-19 0 5.030 5.020 5.030 4.970 5.030 22,966,070 115,202,361 5.0162 3.469 3.462 3.469 3.427 3.469 33,304,264 3.4591 0.40%
2021-04-16 0 5.010 5.000 5.010 4.920 5.010 23,030,750 114,681,257 4.9795 3.455 3.448 3.455 3.393 3.455 33,398,060 3.4338 0.60%
2021-04-15 0 4.980 4.960 4.980 4.920 5.000 25,418,947 125,862,073 4.9515 3.434 3.420 3.434 3.393 3.448 36,861,306 3.4145 -0.40%
2021-04-14 0 5.000 5.000 5.010 4.960 5.020 16,090,005 80,253,240 4.9878 3.448 3.448 3.455 3.420 3.462 23,332,933 3.4395 0.20%
2021-04-13 0 4.990 4.970 4.990 4.960 5.030 25,338,426 126,346,369 4.9864 3.441 3.427 3.441 3.420 3.469 36,744,538 3.4385 0.81%
2021-04-12 0 4.950 4.940 4.950 4.920 4.970 21,075,441 104,377,658 4.9526 3.413 3.407 3.413 3.393 3.427 30,562,567 3.4152 -0.20%
2021-04-09 0 4.960 4.940 4.960 4.890 4.960 24,140,606 118,915,742 4.9260 3.420 3.407 3.420 3.372 3.420 35,007,518 3.3969 0.81%
2021-04-08 0 4.920 4.920 4.930 4.880 4.950 33,687,602 165,728,582 4.9196 3.393 3.393 3.400 3.365 3.413 48,852,102 3.3925 -0.61%
2021-04-07 0 4.950 4.940 4.950 4.890 4.950 26,437,527 130,063,566 4.9197 3.413 3.407 3.413 3.372 3.413 38,338,400 3.3925 0.00%
2021-04-01 0 4.950 4.940 4.950 4.900 4.970 35,238,834 173,736,697 4.9303 3.413 3.407 3.413 3.379 3.427 51,101,622 3.3998 0.00%
2021-03-31 0 4.950 4.930 4.950 4.860 4.970 47,212,929 232,673,802 4.9282 3.413 3.400 3.413 3.351 3.427 68,465,865 3.3984 0.41%
2021-03-30 0 4.930 4.920 4.930 4.860 4.940 33,598,323 164,909,338 4.9083 3.400 3.393 3.400 3.351 3.407 48,722,634 3.3847 0.20%
2021-03-29 0 4.920 4.910 4.920 4.700 4.920 67,508,887 327,645,319 4.8534 3.393 3.386 3.393 3.241 3.393 97,898,064 3.3468 5.81%
2021-03-26 0 4.650 4.630 4.650 4.570 4.650 24,497,222 113,019,129 4.6135 3.207 3.193 3.207 3.151 3.207 35,524,665 3.1814 0.87%
2021-03-25 0 4.610 4.600 4.610 4.550 4.670 27,396,112 125,793,711 4.5917 3.179 3.172 3.179 3.138 3.220 39,728,493 3.1663 0.44%
2021-03-24 0 4.590 4.580 4.590 4.580 4.680 35,365,765 163,085,466 4.6114 3.165 3.158 3.165 3.158 3.227 51,285,691 3.1799 -0.65%
2021-03-23 0 4.620 4.620 4.630 4.610 4.700 27,399,577 127,173,976 4.6415 3.186 3.186 3.193 3.179 3.241 39,733,518 3.2007 -1.91%
2021-03-22 0 4.710 4.700 4.710 4.560 4.710 39,074,769 182,706,161 4.6758 3.248 3.241 3.248 3.145 3.248 56,664,306 3.2244 3.06%
2021-03-19 0 4.570 4.560 4.570 4.550 4.620 45,314,128 207,559,914 4.5805 3.151 3.145 3.151 3.138 3.186 65,712,318 3.1586 -0.87%
2021-03-18 0 4.610 4.610 4.620 4.600 4.660 16,806,148 77,619,672 4.6185 3.179 3.179 3.186 3.172 3.213 24,371,448 3.1849 -0.22%
2021-03-17 0 4.620 4.620 4.630 4.600 4.660 13,949,233 64,408,334 4.6173 3.186 3.186 3.193 3.172 3.213 20,228,491 3.1840 0.22%
2021-03-16 0 4.610 4.610 4.630 4.610 4.680 26,641,412 123,500,550 4.6357 3.179 3.179 3.193 3.179 3.227 38,634,064 3.1967 -0.22%
2021-03-15 0 4.620 4.620 4.630 4.560 4.650 26,993,808 124,760,382 4.6218 3.186 3.186 3.193 3.145 3.207 39,145,091 3.1871 1.09%
2021-03-12 0 4.570 4.560 4.570 4.550 4.630 31,491,408 144,390,168 4.5851 3.151 3.145 3.151 3.138 3.193 45,667,290 3.1618 -0.65%
2021-03-11 0 4.600 4.590 4.600 4.570 4.640 28,746,959 132,418,441 4.6063 3.172 3.165 3.172 3.151 3.200 41,687,425 3.1765 0.66%
2021-03-10 0 4.570 4.560 4.570 4.470 4.570 33,097,879 149,986,482 4.5316 3.151 3.145 3.151 3.082 3.151 47,996,915 3.1249 0.22%
2021-03-09 0 4.560 4.550 4.560 4.510 4.680 59,629,651 273,065,721 4.5794 3.145 3.138 3.145 3.110 3.227 86,471,984 3.1579 -0.44%
2021-03-08 0 4.580 4.570 4.580 4.520 4.610 44,898,395 205,423,279 4.5753 3.158 3.151 3.158 3.117 3.179 65,109,442 3.1550 0.66%
2021-03-05 0 4.550 4.540 4.550 4.420 4.580 46,062,164 208,703,144 4.5309 3.138 3.131 3.138 3.048 3.158 66,797,083 3.1244 1.79%
2021-03-04 0 4.470 4.470 4.480 4.450 4.510 28,864,395 129,233,049 4.4772 3.082 3.082 3.089 3.069 3.110 41,857,725 3.0874 -0.89%
2021-03-03 0 4.510 4.510 4.520 4.370 4.540 38,571,081 172,882,660 4.4822 3.110 3.110 3.117 3.013 3.131 55,933,883 3.0908 2.97%
2021-03-02 0 4.380 4.370 4.380 4.330 4.400 32,530,761 142,112,016 4.3685 3.020 3.013 3.020 2.986 3.034 47,174,508 3.0125 -0.23%
2021-03-01 0 4.390 4.390 4.400 4.390 4.460 26,260,050 115,820,728 4.4105 3.027 3.027 3.034 3.027 3.076 38,081,032 3.0414 0.23%
2021-02-26 0 4.380 4.380 4.420 4.380 4.550 50,572,003 224,465,470 4.4385 3.020 3.020 3.048 3.020 3.138 73,337,029 3.0607 -3.74%
2021-02-25 0 4.550 4.540 4.550 4.480 4.560 41,035,557 186,149,608 4.5363 3.138 3.131 3.138 3.089 3.145 59,507,745 3.1282 0.89%
2021-02-24 0 4.510 4.500 4.510 4.490 4.570 46,853,201 212,146,015 4.5279 3.110 3.103 3.110 3.096 3.151 67,944,205 3.1224 0.00%
2021-02-23 0 4.510 4.510 4.530 4.450 4.570 41,125,776 186,377,521 4.5319 3.110 3.110 3.124 3.069 3.151 59,638,576 3.1251 1.12%
2021-02-22 0 4.460 4.460 4.470 4.460 4.510 29,492,026 132,112,302 4.4796 3.076 3.076 3.082 3.076 3.110 42,767,884 3.0891 0.00%
2021-02-19 0 4.460 4.460 4.470 4.440 4.490 32,171,819 143,504,878 4.4606 3.076 3.076 3.082 3.062 3.096 46,653,988 3.0759 -0.45%
2021-02-18 0 4.480 4.470 4.480 4.420 4.560 35,977,004 161,451,765 4.4876 3.089 3.082 3.089 3.048 3.145 52,172,080 3.0946 -1.54%
2021-02-17 0 4.550 4.540 4.550 4.430 4.560 65,652,360 297,051,906 4.5246 3.138 3.131 3.138 3.055 3.145 95,205,820 3.1201 2.25%
2021-02-16 0 4.450 4.450 4.460 4.340 4.470 36,474,680 161,671,266 4.4324 3.069 3.069 3.076 2.993 3.082 52,893,785 3.0565 2.77%
2021-02-11 0 4.330 4.330 4.350 4.260 4.360 11,518,796 49,726,639 4.3170 2.986 2.986 3.000 2.938 3.007 16,703,991 2.9769 0.46%
2021-02-10 0 4.310 4.300 4.310 4.210 4.380 31,352,164 135,442,376 4.3200 2.972 2.965 2.972 2.903 3.020 45,465,365 2.9790 2.62%
2021-02-09 0 4.200 4.190 4.200 4.170 4.240 25,503,143 106,962,474 4.1941 2.896 2.889 2.896 2.876 2.924 36,983,402 2.8922 -0.94%
2021-02-08 0 4.240 4.240 4.250 4.230 4.290 17,973,106 76,426,478 4.2523 2.924 2.924 2.931 2.917 2.958 26,063,713 2.9323 0.00%
2021-02-05 0 4.240 4.240 4.250 4.190 4.290 23,467,025 99,556,798 4.2424 2.924 2.924 2.931 2.889 2.958 34,030,724 2.9255 0.71%
2021-02-04 0 4.210 4.210 4.220 4.200 4.290 30,857,438 130,625,680 4.2332 2.903 2.903 2.910 2.896 2.958 44,747,937 2.9191 -0.47%
2021-02-03 0 4.230 4.220 4.230 4.170 4.250 20,042,544 84,441,309 4.2131 2.917 2.910 2.917 2.876 2.931 29,064,711 2.9053 0.24%
2021-02-02 0 4.220 4.220 4.230 4.220 4.300 26,581,358 113,026,791 4.2521 2.910 2.910 2.917 2.910 2.965 38,546,977 2.9322 -0.47%
2021-02-01 0 4.240 4.240 4.250 4.160 4.270 26,918,670 113,456,317 4.2148 2.924 2.924 2.931 2.869 2.945 39,036,130 2.9064 0.95%
2021-01-29 0 4.200 4.190 4.200 4.200 4.330 39,662,292 167,789,291 4.2304 2.896 2.889 2.896 2.896 2.986 57,516,303 2.9172 -1.87%
2021-01-28 0 4.280 4.280 4.290 4.280 4.330 25,432,110 109,141,991 4.2915 2.951 2.951 2.958 2.951 2.986 36,880,394 2.9593 -0.93%
2021-01-27 0 4.320 4.320 4.340 4.310 4.400 24,016,212 104,384,892 4.3464 2.979 2.979 2.993 2.972 3.034 34,827,128 2.9972 0.23%
2021-01-26 0 4.310 4.310 4.320 4.310 4.380 21,504,054 93,046,639 4.3269 2.972 2.972 2.979 2.972 3.020 31,184,120 2.9838 -0.92%
2021-01-25 0 4.350 4.350 4.370 4.260 4.380 32,397,619 140,586,356 4.3394 3.000 3.000 3.013 2.938 3.020 46,981,432 2.9924 -0.46%
2021-01-22 0 4.370 4.360 4.370 4.340 4.520 45,008,460 199,246,855 4.4269 3.013 3.007 3.013 2.993 3.117 65,269,053 3.0527 -2.46%
2021-01-21 0 4.480 4.480 4.500 4.470 4.520 28,924,883 130,167,079 4.5002 3.089 3.089 3.103 3.082 3.117 41,945,441 3.1032 0.45%
2021-01-20 0 4.460 4.450 4.460 4.420 4.480 31,741,440 141,321,093 4.4523 3.076 3.069 3.076 3.048 3.089 46,029,874 3.0702 0.45%
2021-01-19 0 4.440 4.430 4.440 4.350 4.450 53,622,354 237,078,435 4.4213 3.062 3.055 3.062 3.000 3.069 77,760,498 3.0488 1.83%
2021-01-18 0 4.360 4.350 4.360 4.320 4.400 20,177,550 87,746,927 4.3487 3.007 3.000 3.007 2.979 3.034 29,260,490 2.9988 0.00%
2021-01-15 0 4.360 4.360 4.370 4.280 4.420 33,529,721 146,608,244 4.3725 3.007 3.007 3.013 2.951 3.048 48,623,151 3.0152 1.16%
2021-01-14 0 4.310 4.310 4.320 4.260 4.320 23,142,460 99,451,936 4.2974 2.972 2.972 2.979 2.938 2.979 33,560,056 2.9634 0.47%
2021-01-13 0 4.290 4.280 4.290 4.270 4.330 25,987,540 111,566,751 4.2931 2.958 2.951 2.958 2.945 2.986 37,685,851 2.9604 0.23%
2021-01-12 0 4.280 4.270 4.280 4.230 4.300 19,362,436 82,682,732 4.2703 2.951 2.945 2.951 2.917 2.965 28,078,451 2.9447 0.00%
2021-01-11 0 4.280 4.270 4.280 4.160 4.280 36,774,702 156,196,977 4.2474 2.951 2.945 2.951 2.869 2.951 53,328,862 2.9289 2.88%
2021-01-08 0 4.160 4.160 4.180 4.110 4.210 37,430,366 156,132,321 4.1713 2.869 2.869 2.882 2.834 2.903 54,279,674 2.8764 -0.95%
2021-01-07 0 4.200 4.180 4.200 4.160 4.250 30,050,423 125,762,378 4.1850 2.896 2.882 2.896 2.869 2.931 43,577,644 2.8859 0.72%
2021-01-06 0 4.170 4.160 4.170 4.050 4.180 20,629,702 85,040,453 4.1222 2.876 2.869 2.876 2.793 2.882 29,916,178 2.8426 1.46%
2021-01-05 0 4.110 4.100 4.110 4.040 4.120 19,805,672 81,090,431 4.0943 2.834 2.827 2.834 2.786 2.841 28,721,210 2.8234 0.74%
2021-01-04 0 4.080 4.070 4.080 4.030 4.100 14,020,169 56,998,480 4.0655 2.814 2.807 2.814 2.779 2.827 20,331,359 2.8035 -0.49%
2020-12-31 0 4.100 4.090 4.100 4.050 4.130 30,100,325 122,828,362 4.0806 2.827 2.820 2.827 2.793 2.848 43,650,009 2.8139 -0.49%
2020-12-30 0 4.120 4.110 4.120 4.000 4.170 45,902,352 186,768,062 4.0688 2.841 2.834 2.841 2.758 2.876 66,565,331 2.8058 -0.96%
2020-12-29 0 4.160 4.150 4.160 4.090 4.190 27,928,376 115,408,250 4.1323 2.869 2.862 2.869 2.820 2.889 40,500,356 2.8496 0.00%
2020-12-28 0 4.160 4.150 4.160 4.080 4.180 13,660,024 56,622,457 4.1451 2.869 2.862 2.869 2.814 2.882 19,809,094 2.8584 2.46%
2020-12-24 0 4.060 4.060 4.070 4.010 4.090 8,054,632 32,692,062 4.0588 2.800 2.800 2.807 2.765 2.820 11,680,431 2.7989 1.25%
2020-12-23 0 4.010 4.000 4.010 4.000 4.070 18,551,924 74,595,019 4.0209 2.765 2.758 2.765 2.758 2.807 26,903,087 2.7727 -1.47%
2020-12-22 0 4.070 4.060 4.070 4.050 4.100 10,957,394 44,593,589 4.0697 2.807 2.800 2.807 2.793 2.827 15,889,873 2.8064 -0.25%
2020-12-21 0 4.080 4.080 4.090 4.040 4.150 18,365,490 75,021,773 4.0849 2.814 2.814 2.820 2.786 2.862 26,632,729 2.8169 -1.21%
2020-12-18 0 4.130 4.130 4.140 4.130 4.210 34,593,523 143,228,899 4.1403 2.848 2.848 2.855 2.848 2.903 50,165,824 2.8551 -1.20%
2020-12-17 0 4.180 4.170 4.180 4.130 4.200 18,342,072 76,510,150 4.1713 2.882 2.876 2.882 2.848 2.896 26,598,770 2.8765 -0.24%
2020-12-16 0 4.190 4.180 4.190 4.160 4.230 13,248,795 55,458,174 4.1859 2.889 2.882 2.889 2.869 2.917 19,212,750 2.8865 0.96%
2020-12-15 0 4.150 4.150 4.160 4.100 4.190 15,634,064 64,713,651 4.1393 2.862 2.862 2.869 2.827 2.889 22,671,750 2.8544 0.00%
2020-12-14 0 4.150 4.150 4.160 4.150 4.230 23,526,939 98,385,201 4.1818 2.862 2.862 2.869 2.862 2.917 34,117,609 2.8837 -0.95%
2020-12-11 0 4.190 4.170 4.190 4.120 4.190 24,479,582 102,002,151 4.1668 2.889 2.876 2.889 2.841 2.889 35,499,085 2.8734 1.95%
2020-12-10 0 4.110 4.110 4.120 4.110 4.210 19,577,429 81,098,523 4.1425 2.834 2.834 2.841 2.834 2.903 28,390,224 2.8566 -2.84%
2020-12-09 0 4.230 4.220 4.230 4.130 4.230 23,607,171 99,332,157 4.2077 2.917 2.910 2.917 2.848 2.917 34,233,957 2.9016 2.17%
2020-12-08 0 4.140 4.130 4.140 4.100 4.220 31,962,902 132,433,985 4.1434 2.855 2.848 2.855 2.827 2.910 46,351,027 2.8572 -0.96%
2020-12-07 0 4.180 4.180 4.200 4.170 4.320 26,875,319 113,149,311 4.2102 2.882 2.882 2.896 2.876 2.979 38,973,265 2.9033 -1.88%
2020-12-04 0 4.260 4.250 4.260 4.230 4.280 40,000,485 170,339,675 4.2584 2.938 2.931 2.938 2.917 2.951 58,006,734 2.9366 0.71%
2020-12-03 0 4.230 4.230 4.240 4.210 4.310 34,985,289 148,610,530 4.2478 2.917 2.917 2.924 2.903 2.972 50,733,944 2.9292 -1.63%
2020-12-02 0 4.300 4.300 4.310 4.300 4.390 23,013,543 99,360,103 4.3175 2.965 2.965 2.972 2.965 3.027 33,373,107 2.9773 -0.69%
2020-12-01 0 4.330 4.320 4.330 4.240 4.370 26,074,918 112,767,953 4.3248 2.986 2.979 2.986 2.924 3.013 37,812,562 2.9823 0.93%
2020-11-30 0 4.290 4.280 4.290 4.230 4.480 103,943,805 451,084,156 4.3397 2.958 2.951 2.958 2.917 3.089 150,734,189 2.9926 -1.38%
2020-11-27 0 4.350 4.340 4.350 4.150 4.350 42,942,189 183,515,709 4.2736 3.000 2.993 3.000 2.862 3.000 62,272,648 2.9470 4.57%
2020-11-26 0 4.160 4.160 4.170 4.150 4.240 21,055,249 88,000,956 4.1795 2.869 2.869 2.876 2.862 2.924 30,533,286 2.8821 0.00%
2020-11-25 0 4.160 4.150 4.160 4.140 4.240 26,425,225 110,513,674 4.1821 2.869 2.862 2.869 2.855 2.924 38,320,560 2.8839 0.73%
2020-11-24 0 4.130 4.130 4.140 4.130 4.210 19,769,298 82,264,143 4.1612 2.848 2.848 2.855 2.848 2.903 28,668,463 2.8695 -1.20%
2020-11-23 0 4.180 4.180 4.190 4.110 4.190 21,384,028 88,993,945 4.1617 2.882 2.882 2.889 2.834 2.889 31,010,065 2.8698 0.97%
2020-11-20 0 4.140 4.130 4.140 4.130 4.190 20,965,967 87,189,298 4.1586 2.855 2.848 2.855 2.848 2.889 30,403,813 2.8677 -0.96%
2020-11-19 0 4.180 4.170 4.180 4.150 4.270 21,632,293 90,553,977 4.1861 2.882 2.876 2.882 2.862 2.945 31,370,086 2.8866 -1.18%
2020-11-18 0 4.230 4.230 4.240 4.180 4.290 15,213,072 64,457,464 4.2370 2.917 2.917 2.924 2.882 2.958 22,061,248 2.9218 0.24%
2020-11-17 0 4.220 4.210 4.220 4.160 4.250 17,086,301 72,047,017 4.2167 2.910 2.903 2.910 2.869 2.931 24,777,713 2.9077 0.48%
2020-11-16 0 4.200 4.190 4.200 4.160 4.260 19,229,038 80,621,040 4.1927 2.896 2.889 2.896 2.869 2.938 27,885,004 2.8912 0.48%
2020-11-13 0 4.180 4.170 4.180 4.150 4.310 29,422,051 123,268,140 4.1897 2.882 2.876 2.882 2.862 2.972 42,666,410 2.8891 -3.02%
2020-11-12 0 4.310 4.300 4.310 4.250 4.330 32,028,068 137,276,262 4.2861 2.972 2.965 2.972 2.931 2.986 46,445,527 2.9556 -0.23%
2020-11-11 0 4.320 4.320 4.330 4.200 4.330 44,811,141 192,610,790 4.2983 2.979 2.979 2.986 2.896 2.986 64,982,911 2.9640 2.37%
2020-11-10 0 4.220 4.190 4.220 4.150 4.240 45,842,152 192,214,918 4.1930 2.910 2.889 2.910 2.862 2.924 66,478,032 2.8914 0.96%
2020-11-09 0 4.180 4.170 4.180 4.080 4.190 40,738,243 168,494,588 4.1360 2.882 2.876 2.882 2.814 2.889 59,076,594 2.8521 2.70%
2020-11-06 0 4.070 4.070 4.080 4.020 4.090 26,577,844 107,972,012 4.0625 2.807 2.807 2.814 2.772 2.820 38,541,881 2.8014 0.49%
2020-11-05 0 4.050 4.040 4.050 3.990 4.060 33,568,348 135,234,279 4.0286 2.793 2.786 2.793 2.751 2.800 48,679,166 2.7781 2.53%
2020-11-04 0 3.950 3.940 3.950 3.910 4.030 20,966,219 83,042,784 3.9608 2.724 2.717 2.724 2.696 2.779 30,404,179 2.7313 -0.75%
2020-11-03 0 3.980 3.980 3.990 3.950 4.030 34,563,571 137,929,996 3.9906 2.745 2.745 2.751 2.724 2.779 50,122,389 2.7519 1.53%
2020-11-02 0 3.920 3.910 3.930 3.790 3.970 26,921,572 105,249,337 3.9095 2.703 2.696 2.710 2.614 2.738 39,040,338 2.6959 2.89%
2020-10-30 0 3.810 3.780 3.810 3.760 3.870 43,442,402 165,708,556 3.8144 2.627 2.607 2.627 2.593 2.669 62,998,033 2.6304 -1.55%
2020-10-29 0 3.870 3.870 3.880 3.840 3.900 24,649,569 95,342,970 3.8679 2.669 2.669 2.676 2.648 2.689 35,745,591 2.6673 -0.26%
2020-10-28 0 3.880 3.870 3.880 3.860 3.990 32,374,035 125,787,216 3.8854 2.676 2.669 2.676 2.662 2.751 46,947,232 2.6793 -1.77%
2020-10-27 0 3.950 3.950 3.960 3.930 4.040 34,965,458 138,640,731 3.9651 2.724 2.724 2.731 2.710 2.786 50,705,186 2.7343 -2.71%
2020-10-23 0 4.060 4.050 4.060 3.960 4.070 30,811,823 124,455,345 4.0392 2.800 2.793 2.800 2.731 2.807 44,681,789 2.7854 2.01%
2020-10-22 0 3.980 3.980 3.990 3.880 4.000 52,694,387 208,899,190 3.9644 2.745 2.745 2.751 2.676 2.758 76,414,806 2.7338 2.31%
2020-10-21 0 3.890 3.890 3.900 3.820 3.930 46,732,994 181,641,289 3.8868 2.682 2.682 2.689 2.634 2.710 67,769,887 2.6803 0.26%
2020-10-20 0 3.880 3.880 3.890 3.870 3.950 34,924,774 135,781,291 3.8878 2.676 2.676 2.682 2.669 2.724 50,646,188 2.6810 -1.77%
2020-10-19 0 3.950 3.950 3.960 3.950 4.100 45,633,144 182,419,931 3.9975 2.724 2.724 2.731 2.724 2.827 66,174,939 2.7566 -1.25%
2020-10-16 0 4.000 3.990 4.000 3.850 4.010 39,336,758 156,253,687 3.9722 2.758 2.751 2.758 2.655 2.765 57,044,230 2.7392 3.90%
2020-10-15 0 3.850 3.850 3.870 3.830 3.910 22,042,158 85,471,912 3.8777 2.655 2.655 2.669 2.641 2.696 31,964,452 2.6740 -0.26%
2020-10-14 0 3.860 3.860 3.870 3.840 3.960 56,134,951 218,448,757 3.8915 2.662 2.662 2.669 2.648 2.731 81,404,142 2.6835 -1.78%
2020-10-12 0 3.930 3.920 3.930 3.790 3.970 33,620,885 131,310,540 3.9056 2.710 2.703 2.710 2.614 2.738 48,755,352 2.6933 3.69%
2020-10-09 0 3.790 3.790 3.800 3.730 3.820 36,711,822 138,629,856 3.7762 2.614 2.614 2.620 2.572 2.634 53,237,677 2.6040 1.34%
2020-10-08 0 3.740 3.740 3.750 3.720 3.770 26,613,881 99,403,496 3.7350 2.579 2.579 2.586 2.565 2.600 38,594,140 2.5756 -0.53%
2020-10-07 0 3.760 3.760 3.770 3.720 3.790 25,167,629 94,303,657 3.7470 2.593 2.593 2.600 2.565 2.614 36,496,857 2.5839 0.53%
2020-10-06 0 3.740 3.740 3.750 3.720 3.770 11,564,719 43,227,953 3.7379 2.579 2.579 2.586 2.565 2.600 16,770,586 2.5776 0.00%
2020-10-05 0 3.740 3.730 3.740 3.700 3.760 24,267,476 90,615,298 3.7340 2.579 2.572 2.579 2.551 2.593 35,191,499 2.5749 0.54%
2020-09-30 0 3.720 3.720 3.730 3.660 3.770 29,929,144 111,625,288 3.7297 2.565 2.565 2.572 2.524 2.600 43,401,771 2.5719 1.64%
2020-09-29 0 3.660 3.660 3.670 3.660 3.820 23,680,317 87,738,762 3.7051 2.524 2.524 2.531 2.524 2.634 34,340,030 2.5550 -4.19%
2020-09-28 0 3.820 3.800 3.820 3.660 3.840 45,708,364 171,983,644 3.7626 2.634 2.620 2.634 2.524 2.648 66,284,019 2.5946 4.37%
2020-09-25 0 3.660 3.660 3.670 3.660 3.750 42,377,865 156,877,138 3.7019 2.524 2.524 2.531 2.524 2.586 61,454,294 2.5527 -0.54%
2020-09-24 0 3.680 3.680 3.690 3.660 3.720 45,295,079 166,621,775 3.6786 2.538 2.538 2.545 2.524 2.565 65,684,694 2.5367 -1.08%
2020-09-23 0 3.720 3.720 3.730 3.720 3.820 32,855,404 123,493,001 3.7587 2.565 2.565 2.572 2.565 2.634 47,645,289 2.5919 -2.62%
2020-09-22 0 3.820 3.810 3.820 3.810 3.870 19,652,725 75,246,219 3.8288 2.634 2.627 2.634 2.627 2.669 28,499,414 2.6403 -0.78%
2020-09-21 0 3.850 3.850 3.860 3.850 3.930 19,172,483 74,442,907 3.8828 2.655 2.655 2.662 2.655 2.710 27,802,991 2.6775 -1.28%
2020-09-18 0 3.900 3.900 3.910 3.890 3.930 31,370,140 122,456,209 3.9036 2.689 2.689 2.696 2.682 2.710 45,491,433 2.6919 0.00%
2020-09-17 0 3.900 3.890 3.900 3.880 3.940 22,743,919 88,652,329 3.8978 2.689 2.682 2.689 2.676 2.717 32,982,112 2.6879 0.00%
2020-09-16 0 3.900 3.900 3.910 3.900 3.960 23,273,659 91,206,929 3.9189 2.689 2.689 2.696 2.689 2.731 33,750,315 2.7024 -0.51%
2020-09-15 0 3.920 3.920 3.930 3.910 3.950 18,477,535 72,555,014 3.9267 2.703 2.703 2.710 2.696 2.724 26,795,212 2.7078 -0.51%
2020-09-14 0 3.940 3.930 3.940 3.920 3.950 14,556,518 57,268,561 3.9342 2.717 2.710 2.717 2.703 2.724 21,109,146 2.7130 0.51%
2020-09-11 0 3.920 3.910 3.920 3.910 3.960 33,247,018 130,540,702 3.9264 2.703 2.696 2.703 2.696 2.731 48,213,189 2.7076 -1.26%
2020-09-10 0 3.970 3.960 3.970 3.950 4.010 16,556,485 65,708,108 3.9687 2.738 2.731 2.738 2.724 2.765 24,009,399 2.7368 -0.50%
2020-09-09 0 3.990 3.990 4.000 3.960 4.010 18,744,381 74,695,692 3.9850 2.751 2.751 2.758 2.731 2.765 27,182,179 2.7480 -0.25%
2020-09-08 0 4.000 4.000 4.010 3.930 4.010 21,421,408 85,371,402 3.9853 2.758 2.758 2.765 2.710 2.765 31,064,271 2.7482 1.78%
2020-09-07 0 3.930 3.930 3.940 3.910 3.980 33,996,494 133,856,027 3.9373 2.710 2.710 2.717 2.696 2.745 49,300,042 2.7151 -0.25%
2020-09-04 0 3.940 3.940 3.950 3.920 3.990 55,590,017 218,856,676 3.9370 2.717 2.717 2.724 2.703 2.751 80,613,906 2.7149 0.00%
2020-09-03 0 3.940 3.940 3.950 3.910 4.000 33,837,446 133,788,121 3.9538 2.717 2.717 2.724 2.696 2.758 49,069,398 2.7265 -0.25%
2020-09-02 0 3.950 3.950 3.960 3.930 4.010 45,081,730 178,634,168 3.9625 2.724 2.724 2.731 2.710 2.765 65,375,305 2.7324 -1.50%
2020-09-01 0 4.010 4.010 4.020 4.000 4.040 37,909,055 152,354,194 4.0189 2.765 2.765 2.772 2.758 2.786 54,973,845 2.7714 -0.99%
2020-08-31 0 4.050 4.050 4.060 4.050 4.220 75,523,175 310,792,651 4.1152 2.793 2.793 2.800 2.793 2.910 109,519,990 2.8378 -3.11%
2020-08-28 0 4.180 4.180 4.190 4.180 4.260 31,481,129 132,485,596 4.2084 2.882 2.882 2.889 2.882 2.938 45,652,383 2.9021 -0.48%
2020-08-27 0 4.200 4.200 4.210 4.200 4.250 29,792,294 125,462,148 4.2112 2.896 2.896 2.903 2.896 2.931 43,203,318 2.9040 -0.71%
2020-08-26 0 4.230 4.230 4.240 4.220 4.270 25,054,185 106,365,368 4.2454 2.917 2.917 2.924 2.910 2.945 36,332,346 2.9276 0.00%
2020-08-25 0 4.230 4.230 4.240 4.230 4.260 14,904,877 63,230,260 4.2423 2.917 2.917 2.924 2.917 2.938 21,614,319 2.9254 -0.24%
2020-08-24 0 4.240 4.240 4.250 4.230 4.280 17,679,424 75,085,659 4.2471 2.924 2.924 2.931 2.917 2.951 25,637,830 2.9287 -0.47%
2020-08-21 0 4.260 4.250 4.260 4.230 4.270 19,382,222 82,359,777 4.2492 2.938 2.931 2.938 2.917 2.945 28,107,144 2.9302 0.71%
2020-08-20 0 4.230 4.220 4.230 4.210 4.270 33,115,317 140,114,649 4.2311 2.917 2.910 2.917 2.903 2.945 48,022,202 2.9177 -2.08%
2020-08-19 0 4.320 4.310 4.320 4.280 4.350 12,192,157 52,548,319 4.3100 2.979 2.972 2.979 2.951 3.000 17,680,466 2.9721 -0.23%
2020-08-18 0 4.330 4.330 4.340 4.300 4.390 21,355,379 92,334,657 4.3237 2.986 2.986 2.993 2.965 3.027 30,968,519 2.9816 -0.23%
2020-08-17 0 4.340 4.330 4.340 4.290 4.390 21,892,620 95,241,843 4.3504 2.993 2.986 2.993 2.958 3.027 31,747,600 3.0000 0.93%
2020-08-14 0 4.300 4.290 4.300 4.280 4.350 18,752,328 80,801,870 4.3089 2.965 2.958 2.965 2.951 3.000 27,193,703 2.9713 -0.69%
2020-08-13 0 4.330 4.320 4.330 4.300 4.350 26,034,638 112,235,018 4.3110 2.986 2.979 2.986 2.965 3.000 37,754,150 2.9728 0.93%
2020-08-12 0 4.290 4.290 4.300 4.230 4.310 20,906,264 89,436,092 4.2780 2.958 2.958 2.965 2.917 2.972 30,317,235 2.9500 0.47%
2020-08-11 0 4.270 4.260 4.270 4.240 4.310 31,619,096 135,272,833 4.2782 2.945 2.938 2.945 2.924 2.972 45,852,456 2.9502 1.43%
2020-08-10 0 4.210 4.210 4.220 4.200 4.250 23,575,197 99,575,496 4.2237 2.903 2.903 2.910 2.896 2.931 34,187,590 2.9126 -0.24%
2020-08-07 0 4.220 4.220 4.230 4.220 4.270 29,844,216 126,372,837 4.2344 2.910 2.910 2.917 2.910 2.945 43,278,613 2.9200 -1.40%
2020-08-06 0 4.280 4.280 4.290 4.240 4.320 27,535,263 117,429,367 4.2647 2.951 2.951 2.958 2.924 2.979 39,930,283 2.9409 0.00%
2020-08-05 0 4.280 4.280 4.290 4.260 4.340 32,007,765 137,007,683 4.2805 2.951 2.951 2.958 2.938 2.993 46,416,085 2.9517 -0.70%
2020-08-04 0 4.310 4.300 4.310 4.230 4.360 41,025,514 176,529,675 4.3029 2.972 2.965 2.972 2.917 3.007 59,493,181 2.9672 1.89%
2020-08-03 0 4.230 4.220 4.230 4.200 4.310 46,001,597 194,851,724 4.2358 2.917 2.910 2.917 2.896 2.972 66,709,251 2.9209 -1.63%
2020-07-31 0 4.300 4.300 4.320 4.300 4.380 22,366,943 96,776,863 4.3268 2.965 2.965 2.979 2.965 3.020 32,435,440 2.9837 -0.69%
2020-07-30 0 4.330 4.320 4.330 4.310 4.410 16,952,720 73,917,748 4.3602 2.986 2.979 2.986 2.972 3.041 24,584,000 3.0067 -0.92%
2020-07-29 0 4.370 4.360 4.370 4.340 4.380 12,764,892 55,718,789 4.3650 3.013 3.007 3.013 2.993 3.020 18,511,018 3.0100 0.46%
2020-07-28 0 4.350 4.340 4.350 4.320 4.410 15,674,299 68,174,911 4.3495 3.000 2.993 3.000 2.979 3.041 22,730,097 2.9993 0.23%
2020-07-27 0 4.340 4.340 4.350 4.330 4.390 17,129,399 74,608,746 4.3556 2.993 2.993 3.000 2.986 3.027 24,840,211 3.0035 -0.23%
2020-07-24 0 4.350 4.340 4.350 4.320 4.400 30,479,440 132,721,473 4.3545 3.000 2.993 3.000 2.979 3.034 44,199,783 3.0028 -0.23%
2020-07-23 0 4.360 4.360 4.370 4.350 4.420 22,899,375 100,216,897 4.3764 3.007 3.007 3.013 3.000 3.048 33,207,546 3.0179 -0.46%
2020-07-22 0 4.380 4.380 4.390 4.380 4.480 26,732,283 118,334,086 4.4266 3.020 3.020 3.027 3.020 3.089 38,765,841 3.0525 -1.35%
2020-07-21 0 4.440 4.440 4.450 4.440 4.520 31,626,498 141,177,238 4.4639 3.062 3.062 3.069 3.062 3.117 45,863,190 3.0782 -1.55%
2020-07-20 0 4.510 4.500 4.510 4.440 4.520 25,583,036 114,949,092 4.4932 3.110 3.103 3.110 3.062 3.117 37,099,259 3.0984 0.67%
2020-07-17 0 4.480 4.480 4.490 4.460 4.540 22,747,634 102,050,754 4.4862 3.089 3.089 3.096 3.076 3.131 32,987,499 3.0936 -0.67%
2020-07-16 0 4.510 4.500 4.510 4.480 4.560 26,408,668 118,978,735 4.5053 3.110 3.103 3.110 3.089 3.145 38,296,550 3.1068 0.00%
2020-07-15 0 4.510 4.500 4.510 4.490 4.660 43,135,819 195,104,383 4.5230 3.110 3.103 3.110 3.096 3.213 62,553,441 3.1190 -1.74%
2020-07-14 0 4.590 4.580 4.590 4.560 4.640 30,589,122 140,309,322 4.5869 3.165 3.158 3.165 3.145 3.200 44,358,839 3.1631 -1.29%
2020-07-13 0 4.650 4.650 4.660 4.640 4.730 26,832,885 125,357,181 4.6718 3.207 3.207 3.213 3.200 3.262 38,911,729 3.2216 -1.06%
2020-07-10 0 4.700 4.680 4.700 4.660 4.790 30,786,851 144,764,738 4.7022 3.241 3.227 3.241 3.213 3.303 44,645,576 3.2425 -1.88%
2020-07-09 0 4.790 4.790 4.810 4.760 4.900 22,857,170 109,792,012 4.8034 3.303 3.303 3.317 3.282 3.379 33,146,343 3.3123 -1.24%
2020-07-08 0 4.850 4.850 4.860 4.830 4.950 28,756,344 139,886,115 4.8645 3.344 3.344 3.351 3.331 3.413 41,701,034 3.3545 -0.41%
2020-07-07 0 4.870 4.870 4.880 4.850 5.030 53,720,418 264,035,564 4.9150 3.358 3.358 3.365 3.344 3.469 77,902,705 3.3893 -2.01%
2020-07-06 0 4.970 4.970 4.980 4.690 5.000 72,038,391 349,353,421 4.8495 3.427 3.427 3.434 3.234 3.448 104,466,528 3.3442 4.96%
2020-07-03 0 5.080 5.080 5.090 5.020 5.090 41,755,263 211,298,526 5.0604 3.265 3.265 3.272 3.227 3.272 64,963,385 3.2526 1.40%
2020-07-02 0 5.010 5.000 5.010 4.820 5.010 75,397,769 373,205,073 4.9498 3.220 3.214 3.220 3.098 3.220 117,304,836 3.1815 4.81%
2020-06-30 0 4.780 4.780 4.790 4.780 4.890 43,358,181 208,823,421 4.8162 3.072 3.072 3.079 3.072 3.143 67,457,226 3.0956 -0.21%
2020-06-29 0 4.790 4.780 4.790 4.760 4.840 28,435,971 136,039,911 4.7841 3.079 3.072 3.079 3.059 3.111 44,241,056 3.0750 0.00%
2020-06-26 0 4.790 4.780 4.790 4.740 4.830 12,245,715 58,649,913 4.7894 3.079 3.072 3.079 3.047 3.104 19,052,044 3.0784 0.21%
2020-06-24 0 4.780 4.780 4.790 4.770 4.860 21,806,729 104,774,211 4.8047 3.072 3.072 3.079 3.066 3.124 33,927,195 3.0882 -0.62%
2020-06-23 0 4.810 4.800 4.810 4.710 4.830 26,354,659 126,101,019 4.7848 3.092 3.085 3.092 3.027 3.104 41,002,924 3.0754 0.21%
2020-06-22 0 4.800 4.800 4.810 4.790 4.860 19,209,674 92,628,115 4.8220 3.085 3.085 3.092 3.079 3.124 29,886,662 3.0993 -0.41%
2020-06-19 0 4.820 4.820 4.860 4.760 4.900 30,657,536 148,147,788 4.8323 3.098 3.098 3.124 3.059 3.149 47,697,396 3.1060 0.42%
2020-06-18 0 4.800 4.800 4.810 4.740 4.820 24,257,968 116,147,708 4.7880 3.085 3.085 3.092 3.047 3.098 37,740,864 3.0775 -0.21%
2020-06-17 0 4.810 4.810 4.820 4.760 4.840 17,192,339 82,600,035 4.8045 3.092 3.092 3.098 3.059 3.111 26,748,066 3.0881 0.42%
2020-06-16 0 4.790 4.790 4.800 4.770 4.840 19,361,679 93,063,035 4.8066 3.079 3.079 3.085 3.066 3.111 30,123,154 3.0894 1.48%
2020-06-15 0 4.720 4.710 4.720 4.700 4.780 39,336,693 186,370,197 4.7378 3.034 3.027 3.034 3.021 3.072 61,200,542 3.0452 -1.46%
2020-06-12 0 4.790 4.780 4.790 4.760 4.800 25,127,636 120,096,346 4.7795 3.079 3.072 3.079 3.059 3.085 39,093,905 3.0720 -0.83%
2020-06-11 0 4.830 4.830 4.840 4.820 4.920 22,054,769 107,228,766 4.8619 3.104 3.104 3.111 3.098 3.162 34,313,098 3.1250 -1.83%
2020-06-10 0 4.920 4.920 4.930 4.910 4.950 20,136,750 99,200,912 4.9264 3.162 3.162 3.169 3.156 3.182 31,329,019 3.1664 0.00%
2020-06-09 0 4.920 4.910 4.920 4.890 4.950 22,546,216 110,908,424 4.9192 3.162 3.156 3.162 3.143 3.182 35,077,698 3.1618 0.41%
2020-06-08 0 4.900 4.890 4.900 4.860 5.010 31,159,692 153,212,126 4.9170 3.149 3.143 3.149 3.124 3.220 48,478,657 3.1604 -1.61%
2020-06-05 0 4.980 4.970 4.980 4.870 4.990 35,457,677 174,824,616 4.9305 3.201 3.194 3.201 3.130 3.207 55,165,518 3.1691 1.84%
2020-06-04 0 4.890 4.880 4.890 4.850 4.930 28,585,876 139,706,636 4.8873 3.143 3.137 3.143 3.117 3.169 44,474,280 3.1413 0.00%
2020-06-03 0 4.890 4.880 4.890 4.870 4.920 33,885,968 165,689,063 4.8896 3.143 3.137 3.143 3.130 3.162 52,720,233 3.1428 1.03%
2020-06-02 0 4.840 4.830 4.840 4.790 4.840 24,767,588 119,519,306 4.8256 3.111 3.104 3.111 3.079 3.111 38,533,738 3.1017 0.41%
2020-06-01 0 4.820 4.810 4.820 4.720 4.950 34,301,957 165,078,638 4.8125 3.098 3.092 3.098 3.034 3.182 53,367,434 3.0932 2.55%
2020-05-29 0 4.700 4.700 4.710 4.650 4.710 37,270,042 175,072,939 4.6974 3.021 3.021 3.027 2.989 3.027 57,985,219 3.0193 -0.21%
2020-05-28 0 4.710 4.710 4.720 4.660 4.770 23,963,264 112,990,114 4.7151 3.027 3.027 3.034 2.995 3.066 37,282,360 3.0307 0.64%
2020-05-27 0 4.680 4.670 4.680 4.660 4.730 15,743,088 73,791,903 4.6873 3.008 3.002 3.008 2.995 3.040 24,493,302 3.0127 -0.43%
2020-05-26 0 4.700 4.690 4.700 4.650 4.750 15,256,743 71,648,218 4.6962 3.021 3.015 3.021 2.989 3.053 23,736,641 3.0185 1.08%
2020-05-25 0 4.650 4.640 4.650 4.550 4.670 19,389,780 89,778,606 4.6302 2.989 2.982 2.989 2.925 3.002 30,166,874 2.9761 0.87%
2020-05-22 0 4.610 4.610 4.620 4.610 4.770 50,871,977 237,820,858 4.6749 2.963 2.963 2.970 2.963 3.066 79,147,288 3.0048 -4.36%
2020-05-21 0 4.820 4.810 4.820 4.790 4.890 25,387,804 122,564,216 4.8277 3.098 3.092 3.098 3.079 3.143 39,498,678 3.1030 0.00%
2020-05-20 0 4.820 4.820 4.830 4.820 4.870 16,401,604 79,363,856 4.8388 3.098 3.098 3.104 3.098 3.130 25,517,830 3.1101 -0.62%
2020-05-19 0 4.850 4.850 4.860 4.810 4.890 27,580,738 133,800,743 4.8512 3.117 3.117 3.124 3.092 3.143 42,910,473 3.1181 1.25%
2020-05-18 0 4.790 4.780 4.790 4.720 4.800 14,831,386 70,832,143 4.7758 3.079 3.072 3.079 3.034 3.085 23,074,865 3.0697 0.84%
2020-05-15 0 4.750 4.750 4.760 4.730 4.810 24,545,457 116,957,996 4.7650 3.053 3.053 3.059 3.040 3.092 38,188,143 3.0627 0.42%
2020-05-14 0 4.730 4.720 4.730 4.730 4.810 28,877,575 137,409,989 4.7584 3.040 3.034 3.040 3.040 3.092 44,928,109 3.0584 -1.87%
2020-05-13 0 4.820 4.820 4.830 4.790 4.860 20,127,482 97,181,051 4.8283 3.098 3.098 3.104 3.079 3.124 31,314,600 3.1034 -0.41%
2020-05-12 0 4.840 4.840 4.850 4.820 4.900 25,591,081 124,337,068 4.8586 3.111 3.111 3.117 3.098 3.149 39,814,939 3.1229 -0.82%
2020-05-11 0 4.880 4.880 4.890 4.870 4.960 15,406,072 75,726,245 4.9154 3.137 3.137 3.143 3.130 3.188 23,968,969 3.1593 0.41%
2020-05-08 0 4.860 4.860 4.870 4.800 4.870 24,082,729 116,622,392 4.8426 3.124 3.124 3.130 3.085 3.130 37,468,225 3.1126 1.67%
2020-05-07 0 4.780 4.780 4.790 4.760 4.830 29,794,974 142,962,681 4.7982 3.072 3.072 3.079 3.059 3.104 46,355,411 3.0841 -1.04%
2020-05-06 0 4.830 4.830 4.840 4.730 4.840 27,356,636 131,403,721 4.8034 3.104 3.104 3.111 3.040 3.111 42,561,813 3.0874 2.33%
2020-05-05 0 4.720 4.720 4.730 4.680 4.760 23,131,659 109,126,624 4.7176 3.034 3.034 3.040 3.008 3.059 35,988,538 3.0323 0.85%
2020-05-04 0 4.680 4.680 4.690 4.670 4.830 39,161,001 184,700,831 4.7164 3.008 3.008 3.015 3.002 3.104 60,927,198 3.0315 -4.88%
2020-04-29 0 4.920 4.920 4.930 4.910 5.050 34,120,597 168,959,769 4.9518 3.162 3.162 3.169 3.156 3.246 53,085,272 3.1828 -1.20%
2020-04-28 0 4.980 4.980 4.990 4.830 5.000 36,794,634 182,074,723 4.9484 3.201 3.201 3.207 3.104 3.214 57,245,573 3.1806 2.26%
2020-04-27 0 4.870 4.870 4.880 4.720 4.890 37,531,489 181,926,654 4.8473 3.130 3.130 3.137 3.034 3.143 58,391,982 3.1156 3.84%
2020-04-24 0 4.690 4.690 4.700 4.660 4.730 15,143,351 71,182,341 4.7006 3.015 3.015 3.021 2.995 3.040 23,560,224 3.0213 0.21%
2020-04-23 0 4.680 4.670 4.680 4.660 4.730 16,564,263 77,652,860 4.6880 3.008 3.002 3.008 2.995 3.040 25,770,897 3.0132 -0.43%
2020-04-22 0 4.700 4.690 4.700 4.620 4.720 20,549,162 96,282,408 4.6855 3.021 3.015 3.021 2.970 3.034 31,970,655 3.0116 0.21%
2020-04-21 0 4.690 4.690 4.700 4.680 4.760 27,643,132 130,058,862 4.7049 3.015 3.015 3.021 3.008 3.059 43,007,547 3.0241 -1.47%
2020-04-20 0 4.760 4.760 4.770 4.750 4.840 19,235,220 91,840,544 4.7746 3.059 3.059 3.066 3.053 3.111 29,926,407 3.0689 -1.24%
2020-04-17 0 4.820 4.820 4.830 4.780 4.870 18,809,784 90,898,906 4.8325 3.098 3.098 3.104 3.072 3.130 29,264,508 3.1061 2.12%
2020-04-16 0 4.720 4.720 4.730 4.720 4.780 17,761,537 84,165,011 4.7386 3.034 3.034 3.040 3.034 3.072 27,633,632 3.0457 -1.26%
2020-04-15 0 4.780 4.770 4.780 4.760 4.870 19,956,037 96,178,446 4.8195 3.072 3.066 3.072 3.059 3.130 31,047,864 3.0977 -1.24%
2020-04-14 0 4.840 4.830 4.840 4.770 4.870 18,994,305 91,864,253 4.8364 3.111 3.104 3.111 3.066 3.130 29,551,588 3.1086 1.26%
2020-04-09 0 4.780 4.780 4.790 4.750 4.820 22,701,882 108,490,196 4.7789 3.072 3.072 3.079 3.053 3.098 35,319,885 3.0716 0.63%
2020-04-08 0 4.750 4.750 4.760 4.750 4.850 25,032,773 119,774,120 4.7847 3.053 3.053 3.059 3.053 3.117 38,946,316 3.0754 -2.06%
2020-04-07 0 4.850 4.850 4.870 4.710 4.880 38,680,594 185,765,419 4.8025 3.117 3.117 3.130 3.027 3.137 60,179,775 3.0868 3.19%
2020-04-06 0 4.700 4.700 4.710 4.640 4.740 25,894,277 121,589,845 4.6956 3.021 3.021 3.027 2.982 3.047 40,286,655 3.0181 1.29%
2020-04-03 0 4.640 4.640 4.650 4.620 4.680 18,097,632 84,038,814 4.6436 2.982 2.982 2.989 2.970 3.008 28,156,533 2.9847 -0.22%
2020-04-02 0 4.650 4.650 4.660 4.610 4.680 15,953,701 74,205,871 4.6513 2.989 2.989 2.995 2.963 3.008 24,820,977 2.9896 -0.21%
2020-04-01 0 4.660 4.660 4.670 4.640 4.780 44,651,756 210,438,020 4.7129 2.995 2.995 3.002 2.982 3.072 69,469,787 3.0292 -1.89%
2020-03-31 0 4.750 4.740 4.750 4.640 4.750 26,110,104 123,108,725 4.7150 3.053 3.047 3.053 2.982 3.053 40,622,442 3.0306 2.37%
2020-03-30 0 4.640 4.640 4.650 4.610 4.750 41,807,845 195,336,809 4.6723 2.982 2.982 2.989 2.963 3.053 65,045,193 3.0031 -1.28%
2020-03-27 0 4.700 4.690 4.700 4.650 4.750 29,606,674 139,356,285 4.7069 3.021 3.015 3.021 2.989 3.053 46,062,451 3.0254 1.73%
2020-03-26 0 4.620 4.620 4.630 4.610 4.700 30,077,795 139,722,485 4.6454 2.970 2.970 2.976 2.963 3.021 46,795,427 2.9858 -1.91%
2020-03-25 0 4.710 4.710 4.720 4.590 4.730 33,794,762 157,635,528 4.6645 3.027 3.027 3.034 2.950 3.040 52,578,333 2.9981 3.06%
2020-03-24 0 4.570 4.570 4.580 4.460 4.600 36,462,745 165,680,459 4.5438 2.937 2.937 2.944 2.867 2.957 56,729,216 2.9205 4.34%
2020-03-23 0 4.380 4.370 4.380 4.360 4.460 26,403,567 116,102,110 4.3972 2.815 2.809 2.815 2.802 2.867 41,079,015 2.8263 -4.16%
2020-03-20 0 4.570 4.560 4.570 4.380 4.580 56,415,131 253,768,597 4.4982 2.937 2.931 2.937 2.815 2.944 87,771,400 2.8912 6.53%
2020-03-19 0 4.290 4.280 4.290 4.200 4.500 73,425,627 314,902,212 4.2887 2.757 2.751 2.757 2.700 2.892 114,236,552 2.7566 -3.81%
2020-03-18 0 4.460 4.450 4.460 4.460 4.690 43,642,834 198,587,415 4.5503 2.867 2.860 2.867 2.867 3.015 67,900,093 2.9247 -4.29%
2020-03-17 0 4.660 4.660 4.670 4.500 4.730 39,362,047 181,690,692 4.6159 2.995 2.995 3.002 2.892 3.040 61,239,988 2.9669 1.30%
2020-03-16 0 4.600 4.590 4.600 4.540 4.720 35,154,432 162,887,792 4.6335 2.957 2.950 2.957 2.918 3.034 54,693,726 2.9782 -3.77%
2020-03-13 0 4.780 4.780 4.790 4.380 4.820 66,318,900 308,911,346 4.6580 3.072 3.072 3.079 2.815 3.098 103,179,813 2.9939 -2.05%
2020-03-12 0 4.880 4.870 4.880 4.800 4.900 42,825,271 207,645,721 4.8487 3.137 3.130 3.137 3.085 3.149 66,628,117 3.1165 -1.61%
2020-03-11 0 4.960 4.950 4.960 4.930 5.000 20,820,683 103,308,681 4.9618 3.188 3.182 3.188 3.169 3.214 32,393,091 3.1892 -0.40%
2020-03-10 0 4.980 4.980 4.990 4.880 5.040 29,959,362 149,004,632 4.9736 3.201 3.201 3.207 3.137 3.239 46,611,168 3.1968 1.84%
2020-03-09 0 4.890 4.890 4.900 4.860 5.010 60,479,761 296,838,998 4.9081 3.143 3.143 3.149 3.124 3.220 94,095,204 3.1547 -2.98%
2020-03-06 0 5.040 5.040 5.050 5.040 5.150 32,538,197 165,136,443 5.0752 3.239 3.239 3.246 3.239 3.310 50,623,353 3.2621 -3.26%
2020-03-05 0 5.210 5.200 5.210 5.110 5.220 29,000,331 150,296,769 5.1826 3.349 3.342 3.349 3.284 3.355 45,119,095 3.3311 1.36%
2020-03-04 0 5.140 5.130 5.140 5.110 5.170 25,413,960 130,544,503 5.1367 3.304 3.297 3.304 3.284 3.323 39,539,372 3.3016 0.39%
2020-03-03 0 5.120 5.110 5.120 5.070 5.120 16,649,027 84,961,353 5.1031 3.291 3.284 3.291 3.259 3.291 25,902,774 3.2800 0.99%
2020-03-02 0 5.070 5.060 5.070 5.020 5.090 19,171,901 97,049,070 5.0620 3.259 3.252 3.259 3.227 3.272 29,827,895 3.2536 1.40%
2020-02-28 0 5.000 5.000 5.010 5.000 5.070 40,615,194 203,936,172 5.0212 3.214 3.214 3.220 3.214 3.259 63,189,651 3.2274 -2.53%
2020-02-27 0 5.130 5.120 5.130 5.040 5.150 23,204,550 118,162,856 5.0922 3.297 3.291 3.297 3.239 3.310 36,101,943 3.2730 1.18%
2020-02-26 0 5.070 5.060 5.070 5.010 5.110 25,011,857 126,870,915 5.0724 3.259 3.252 3.259 3.220 3.284 38,913,775 3.2603 -0.20%
2020-02-25 0 5.080 5.070 5.080 5.040 5.130 26,302,820 133,688,923 5.0827 3.265 3.259 3.265 3.239 3.297 40,922,272 3.2669 -0.20%
2020-02-24 0 5.090 5.090 5.100 5.080 5.140 27,015,473 137,865,084 5.1032 3.272 3.272 3.278 3.265 3.304 42,031,027 3.2801 -1.55%
2020-02-21 0 5.170 5.170 5.180 5.150 5.220 21,139,832 109,574,448 5.1833 3.323 3.323 3.329 3.310 3.355 32,889,627 3.3316 -0.58%
2020-02-20 0 5.200 5.200 5.210 5.170 5.220 14,298,676 74,332,671 5.1986 3.342 3.342 3.349 3.323 3.355 22,246,067 3.3414 -0.19%
2020-02-19 0 5.210 5.210 5.220 5.140 5.230 20,776,778 108,195,722 5.2075 3.349 3.349 3.355 3.304 3.362 32,324,783 3.3471 0.97%
2020-02-18 0 5.160 5.150 5.160 5.150 5.210 19,939,893 103,109,245 5.1710 3.317 3.310 3.317 3.310 3.349 31,022,747 3.3237 -1.15%
2020-02-17 0 5.220 5.210 5.220 5.130 5.240 18,834,408 97,976,277 5.2020 3.355 3.349 3.355 3.297 3.368 29,302,819 3.3436 1.56%
2020-02-14 0 5.140 5.140 5.150 5.090 5.190 16,199,347 83,402,219 5.1485 3.304 3.304 3.310 3.272 3.336 25,203,156 3.3092 0.59%
2020-02-13 0 5.110 5.110 5.120 5.110 5.150 17,846,664 91,422,760 5.1227 3.284 3.284 3.291 3.284 3.310 27,766,074 3.2926 -0.39%
2020-02-12 0 5.130 5.130 5.140 5.070 5.150 21,452,056 109,982,149 5.1269 3.297 3.297 3.304 3.259 3.310 33,375,390 3.2953 0.20%
2020-02-11 0 5.120 5.110 5.120 5.070 5.150 20,542,314 105,293,465 5.1257 3.291 3.284 3.291 3.259 3.310 31,960,001 3.2945 1.39%
2020-02-10 0 5.050 5.040 5.050 5.020 5.080 12,638,600 63,844,252 5.0515 3.246 3.239 3.246 3.227 3.265 19,663,299 3.2469 -0.79%
2020-02-07 0 5.090 5.090 5.100 5.040 5.120 18,994,886 96,735,615 5.0927 3.272 3.272 3.278 3.239 3.291 29,552,492 3.2733 0.00%
2020-02-06 0 5.090 5.090 5.100 5.020 5.130 35,582,354 180,995,103 5.0867 3.272 3.272 3.278 3.227 3.297 55,359,492 3.2695 1.60%
2020-02-05 0 5.010 5.010 5.020 4.950 5.040 30,441,541 152,154,551 4.9983 3.220 3.220 3.227 3.182 3.239 47,361,348 3.2126 -0.20%
2020-02-04 0 5.020 5.010 5.020 4.900 5.030 21,329,368 106,535,918 4.9948 3.227 3.220 3.227 3.149 3.233 33,184,510 3.2104 1.21%
2020-02-03 0 4.960 4.950 4.960 4.930 5.050 30,123,710 149,827,025 4.9737 3.188 3.182 3.188 3.169 3.246 46,866,863 3.1969 -0.80%
2020-01-31 0 5.000 4.990 5.000 5.000 5.050 24,565,561 123,031,201 5.0083 3.214 3.207 3.214 3.214 3.246 38,219,422 3.2191 -0.40%
2020-01-30 0 5.020 5.010 5.020 5.010 5.100 30,641,399 154,712,515 5.0491 3.227 3.220 3.227 3.220 3.278 47,672,290 3.2453 -0.99%
2020-01-29 0 5.070 5.070 5.080 5.060 5.160 32,749,307 167,168,846 5.1045 3.259 3.259 3.265 3.252 3.317 50,951,801 3.2809 -3.98%
2020-01-24 0 5.280 5.270 5.280 5.240 5.300 4,583,530 24,142,437 5.2672 3.394 3.387 3.394 3.368 3.407 7,131,116 3.3855 0.19%
2020-01-23 0 5.270 5.270 5.280 5.250 5.290 16,401,085 86,452,721 5.2712 3.387 3.387 3.394 3.374 3.400 25,517,023 3.3880 -1.50%
2020-01-22 0 5.350 5.340 5.350 5.300 5.360 15,441,983 82,427,054 5.3379 3.439 3.432 3.439 3.407 3.445 24,024,839 3.4309 0.75%
2020-01-21 0 5.310 5.300 5.310 5.300 5.390 33,346,997 177,689,633 5.3285 3.413 3.407 3.413 3.407 3.464 51,881,695 3.4249 -2.39%
2020-01-20 0 5.440 5.440 5.450 5.440 5.520 9,052,383 49,508,893 5.4692 3.497 3.497 3.503 3.497 3.548 14,083,816 3.5153 -0.91%
2020-01-17 0 5.490 5.480 5.490 5.430 5.510 11,769,635 64,447,389 5.4757 3.529 3.522 3.529 3.490 3.542 18,311,352 3.5195 0.73%
2020-01-16 0 5.450 5.440 5.450 5.420 5.520 16,603,073 90,453,166 5.4480 3.503 3.497 3.503 3.484 3.548 25,831,278 3.5017 -0.55%
2020-01-15 0 5.480 5.470 5.480 5.450 5.520 20,143,823 110,327,188 5.4770 3.522 3.516 3.522 3.503 3.548 31,340,024 3.5203 0.00%
2020-01-14 0 5.480 5.480 5.490 5.470 5.550 13,497,287 74,163,626 5.4947 3.522 3.522 3.529 3.516 3.567 20,999,256 3.5317 -0.72%
2020-01-13 0 5.520 5.520 5.530 5.480 5.590 16,616,873 91,956,958 5.5340 3.548 3.548 3.554 3.522 3.593 25,852,749 3.5570 0.73%
2020-01-10 0 5.480 5.480 5.490 5.450 5.520 17,024,402 93,273,103 5.4788 3.522 3.522 3.529 3.503 3.548 26,486,788 3.5215 -0.54%
2020-01-09 0 5.510 5.500 5.510 5.440 5.510 18,739,749 102,769,786 5.4841 3.542 3.535 3.542 3.497 3.542 29,155,547 3.5249 2.04%
2020-01-08 0 5.400 5.400 5.410 5.350 5.440 23,419,645 126,625,144 5.4068 3.471 3.471 3.477 3.439 3.497 36,436,590 3.4752 -1.82%
2020-01-07 0 5.500 5.500 5.510 5.500 5.580 15,974,851 88,162,226 5.5188 3.535 3.535 3.542 3.535 3.587 24,853,882 3.5472 -0.36%
2020-01-06 0 5.520 5.520 5.530 5.480 5.580 15,993,051 88,539,031 5.5361 3.548 3.548 3.554 3.522 3.587 24,882,198 3.5583 -1.08%
2020-01-03 0 5.580 5.580 5.590 5.580 5.680 14,462,814 81,278,314 5.6198 3.587 3.587 3.593 3.587 3.651 22,501,435 3.6121 -0.53%
2020-01-02 0 5.610 5.600 5.610 5.530 5.620 12,583,209 70,410,204 5.5956 3.606 3.599 3.606 3.554 3.612 19,577,121 3.5966 1.26%
2019-12-31 0 5.540 5.540 5.550 5.540 5.600 7,946,610 44,155,294 5.5565 3.561 3.561 3.567 3.561 3.599 12,363,440 3.5714 -0.72%
2019-12-30 0 5.580 5.580 5.590 5.570 5.620 16,566,129 92,676,805 5.5944 3.587 3.587 3.593 3.580 3.612 25,773,800 3.5958 -0.18%
2019-12-27 0 5.590 5.580 5.590 5.510 5.610 13,771,766 76,843,794 5.5798 3.593 3.587 3.593 3.542 3.606 21,426,294 3.5864 1.64%
2019-12-24 0 5.500 5.500 5.510 5.460 5.530 3,829,498 21,086,607 5.5064 3.535 3.535 3.542 3.509 3.554 5,957,983 3.5392 0.00%
2019-12-23 0 5.500 5.500 5.520 5.470 5.540 15,094,269 83,224,757 5.5137 3.535 3.535 3.548 3.516 3.561 23,483,861 3.5439 0.36%
2019-12-20 0 5.480 5.470 5.480 5.460 5.540 34,614,927 190,117,702 5.4924 3.522 3.516 3.522 3.509 3.561 53,854,357 3.5302 -0.54%
2019-12-19 0 5.510 5.500 5.510 5.440 5.520 27,731,135 152,326,115 5.4930 3.542 3.535 3.542 3.497 3.548 43,144,463 3.5306 0.18%
2019-12-18 0 5.500 5.500 5.510 5.470 5.530 29,578,717 162,805,133 5.5041 3.535 3.535 3.542 3.516 3.554 46,018,955 3.5378 -0.18%
2019-12-17 0 5.510 5.500 5.510 5.330 5.520 29,745,183 162,991,635 5.4796 3.542 3.535 3.542 3.426 3.548 46,277,945 3.5220 2.80%
2019-12-16 0 5.360 5.360 5.370 5.360 5.410 17,496,618 94,127,608 5.3798 3.445 3.445 3.452 3.445 3.477 27,221,467 3.4578 -1.11%
2019-12-13 0 5.420 5.420 5.430 5.350 5.440 28,581,939 154,512,543 5.4060 3.484 3.484 3.490 3.439 3.497 44,468,155 3.4747 2.26%
2019-12-12 0 5.300 5.300 5.310 5.240 5.330 32,526,580 172,136,291 5.2922 3.407 3.407 3.413 3.368 3.426 50,605,279 3.4015 1.15%
2019-12-11 0 5.240 5.240 5.250 5.130 5.270 24,257,651 126,522,787 5.2158 3.368 3.368 3.374 3.297 3.387 37,740,371 3.3525 1.16%
2019-12-10 0 5.180 5.170 5.180 5.130 5.200 9,630,259 49,862,941 5.1777 3.329 3.323 3.329 3.297 3.342 14,982,883 3.3280 -0.19%
2019-12-09 0 5.190 5.190 5.200 5.130 5.210 22,584,650 117,107,949 5.1853 3.336 3.336 3.342 3.297 3.349 35,137,494 3.3328 0.58%
2019-12-06 0 5.160 5.150 5.160 5.100 5.160 14,862,290 76,422,112 5.1420 3.317 3.310 3.317 3.278 3.317 23,122,945 3.3050 1.38%
2019-12-05 0 5.090 5.090 5.100 5.090 5.130 10,661,421 54,382,685 5.1009 3.272 3.272 3.278 3.272 3.297 16,587,178 3.2786 0.00%
2019-12-04 0 5.090 5.090 5.100 5.080 5.120 18,232,467 92,953,109 5.0982 3.272 3.272 3.278 3.265 3.291 28,366,311 3.2769 -0.59%
2019-12-03 0 5.120 5.110 5.120 5.080 5.130 10,654,940 54,430,269 5.1085 3.291 3.284 3.291 3.265 3.297 16,577,095 3.2835 -0.19%
2019-12-02 0 5.130 5.120 5.130 5.110 5.160 17,345,472 89,016,706 5.1320 3.297 3.291 3.297 3.284 3.317 26,986,312 3.2986 -0.19%
2019-11-29 0 5.140 5.130 5.140 5.130 5.230 27,409,784 141,295,525 5.1549 3.304 3.297 3.304 3.297 3.362 42,644,501 3.3133 -2.65%
2019-11-28 0 5.280 5.270 5.290 5.260 5.300 9,518,245 50,254,894 5.2798 3.394 3.387 3.400 3.381 3.407 14,808,610 3.3936 0.19%
2019-11-27 0 5.270 5.270 5.290 5.270 5.340 17,215,797 90,995,664 5.2856 3.387 3.387 3.400 3.387 3.432 26,784,562 3.3973 -0.57%
2019-11-26 0 5.300 5.300 5.310 5.270 5.330 39,819,151 211,187,294 5.3037 3.407 3.407 3.413 3.387 3.426 61,951,157 3.4089 0.38%
2019-11-25 0 5.280 5.270 5.280 5.240 5.310 16,817,037 88,815,974 5.2813 3.394 3.387 3.394 3.368 3.413 26,164,166 3.3946 1.54%
2019-11-22 0 5.200 5.190 5.200 5.160 5.210 17,116,699 88,922,327 5.1951 3.342 3.336 3.342 3.317 3.349 26,630,384 3.3391 0.39%
2019-11-21 0 5.180 5.170 5.180 5.130 5.240 26,457,229 136,946,811 5.1762 3.329 3.323 3.329 3.297 3.368 41,162,503 3.3270 -1.15%
2019-11-20 0 5.240 5.230 5.240 5.190 5.240 27,672,334 144,478,658 5.2211 3.368 3.362 3.368 3.336 3.368 43,052,980 3.3558 -0.76%
2019-11-19 0 5.280 5.280 5.290 5.210 5.290 13,414,716 70,568,474 5.2605 3.394 3.394 3.400 3.349 3.400 20,870,791 3.3812 0.96%
2019-11-18 0 5.230 5.230 5.240 5.190 5.250 12,429,279 64,890,799 5.2208 3.362 3.362 3.368 3.336 3.374 19,337,635 3.3557 0.77%
2019-11-15 0 5.190 5.180 5.190 5.190 5.260 9,002,883 46,887,977 5.2081 3.336 3.329 3.336 3.336 3.381 14,006,803 3.3475 0.00%
2019-11-14 0 5.190 5.180 5.190 5.160 5.250 16,877,883 87,748,175 5.1990 3.336 3.329 3.336 3.317 3.374 26,258,831 3.3417 -1.52%
2019-11-13 0 5.270 5.260 5.270 5.210 5.360 18,443,585 96,883,811 5.2530 3.387 3.381 3.387 3.349 3.445 28,694,771 3.3764 -1.68%
2019-11-12 0 5.360 5.350 5.360 5.310 5.380 15,305,926 81,854,518 5.3479 3.445 3.439 3.445 3.413 3.458 23,813,160 3.4374 0.37%
2019-11-11 0 5.340 5.340 5.350 5.320 5.480 17,889,349 96,090,424 5.3714 3.432 3.432 3.439 3.419 3.522 27,832,483 3.4525 -3.09%
2019-11-08 0 5.510 5.500 5.510 5.450 5.530 15,021,830 82,525,166 5.4937 3.542 3.535 3.542 3.503 3.554 23,371,160 3.5311 -0.36%
2019-11-07 0 5.530 5.530 5.540 5.450 5.570 18,583,650 102,413,196 5.5109 3.554 3.554 3.561 3.503 3.580 28,912,686 3.5422 1.10%
2019-11-06 0 5.470 5.470 5.480 5.440 5.500 11,314,920 61,972,696 5.4771 3.516 3.516 3.522 3.497 3.535 17,603,901 3.5204 -0.36%
2019-11-05 0 5.490 5.480 5.490 5.430 5.490 21,186,521 115,856,537 5.4684 3.529 3.522 3.529 3.490 3.529 32,962,267 3.5148 0.00%
2019-11-04 0 5.490 5.480 5.490 5.450 5.500 16,104,519 88,136,839 5.4728 3.529 3.522 3.529 3.503 3.535 25,055,622 3.5176 1.10%
2019-11-01 0 5.430 5.420 5.430 5.320 5.430 17,852,908 96,163,849 5.3865 3.490 3.484 3.490 3.419 3.490 27,775,788 3.4621 1.31%
2019-10-31 0 5.360 5.350 5.360 5.310 5.360 16,656,793 88,947,121 5.3400 3.445 3.439 3.445 3.413 3.445 25,914,857 3.4323 0.94%
2019-10-30 0 5.310 5.300 5.310 5.280 5.360 16,186,336 85,829,168 5.3026 3.413 3.407 3.413 3.394 3.445 25,182,914 3.4082 -0.93%
2019-10-29 0 5.360 5.350 5.360 5.320 5.420 15,936,367 85,313,817 5.3534 3.445 3.439 3.445 3.419 3.484 24,794,008 3.4409 -0.37%
2019-10-28 0 5.380 5.380 5.390 5.350 5.410 12,389,296 66,653,572 5.3799 3.458 3.458 3.464 3.439 3.477 19,275,429 3.4580 0.56%
2019-10-25 0 5.350 5.340 5.350 5.300 5.440 16,515,531 88,155,460 5.3377 3.439 3.432 3.439 3.407 3.497 25,695,079 3.4308 -0.74%
2019-10-24 0 5.390 5.390 5.400 5.300 5.400 15,956,170 85,824,247 5.3787 3.464 3.464 3.471 3.407 3.471 24,824,818 3.4572 1.13%
2019-10-23 0 5.330 5.330 5.340 5.280 5.350 10,607,961 56,439,356 5.3205 3.426 3.426 3.432 3.394 3.439 16,504,005 3.4197 -0.37%
2019-10-22 0 5.350 5.340 5.350 5.320 5.370 9,393,652 50,209,404 5.3450 3.439 3.432 3.439 3.419 3.452 14,614,767 3.4355 0.56%
2019-10-21 0 5.320 5.320 5.330 5.250 5.350 11,424,139 60,870,729 5.3283 3.419 3.419 3.426 3.374 3.439 17,773,825 3.4247 0.76%
2019-10-18 0 5.280 5.280 5.290 5.280 5.380 17,071,200 90,722,552 5.3144 3.394 3.394 3.400 3.394 3.458 26,559,597 3.4158 -1.49%
2019-10-17 0 5.360 5.350 5.360 5.240 5.360 18,791,547 99,989,791 5.3210 3.445 3.439 3.445 3.368 3.445 29,236,135 3.4201 1.32%
2019-10-16 0 5.290 5.280 5.290 5.250 5.300 14,163,412 74,754,133 5.2780 3.400 3.394 3.400 3.374 3.407 22,035,622 3.3924 0.57%
2019-10-15 0 5.260 5.260 5.270 5.230 5.280 24,269,284 127,544,115 5.2554 3.381 3.381 3.387 3.362 3.394 37,758,470 3.3779 0.19%
2019-10-14 0 5.250 5.250 5.260 5.170 5.280 27,474,329 144,245,250 5.2502 3.374 3.374 3.381 3.323 3.394 42,744,921 3.3746 1.35%
2019-10-11 0 5.180 5.170 5.180 5.080 5.180 20,361,518 104,842,777 5.1491 3.329 3.323 3.329 3.265 3.329 31,678,716 3.3096 2.57%
2019-10-10 0 5.050 5.050 5.060 5.050 5.120 16,746,433 85,010,569 5.0763 3.246 3.246 3.252 3.246 3.291 26,054,320 3.2628 -0.39%
2019-10-09 0 5.070 5.070 5.080 5.050 5.150 18,833,986 95,932,001 5.0936 3.259 3.259 3.265 3.246 3.310 29,302,162 3.2739 0.40%
2019-10-08 0 5.050 5.050 5.060 5.050 5.170 24,292,389 123,825,847 5.0973 3.246 3.246 3.252 3.246 3.323 37,794,417 3.2763 -0.59%
2019-10-04 0 5.080 5.080 5.090 5.060 5.150 16,734,391 85,305,801 5.0976 3.265 3.265 3.272 3.252 3.310 26,035,585 3.2765 -1.55%
2019-10-03 0 5.160 5.150 5.160 5.070 5.160 13,702,624 70,182,967 5.1219 3.317 3.310 3.317 3.259 3.317 21,318,722 3.2921 0.98%
2019-10-02 0 5.110 5.100 5.110 5.030 5.140 12,482,737 63,646,311 5.0987 3.284 3.278 3.284 3.233 3.304 19,420,806 3.2772 -0.20%
2019-09-30 0 5.120 5.110 5.120 5.020 5.150 16,925,530 86,493,066 5.1102 3.291 3.284 3.291 3.227 3.310 26,332,961 3.2846 0.79%
2019-09-27 0 5.080 5.080 5.090 5.060 5.130 12,013,771 61,052,404 5.0819 3.265 3.265 3.272 3.252 3.297 18,691,182 3.2664 -0.97%
2019-09-26 0 5.130 5.120 5.130 5.070 5.130 33,692,439 172,051,413 5.1065 3.297 3.291 3.297 3.259 3.297 52,419,138 3.2822 1.18%
2019-09-25 0 5.070 5.070 5.080 5.060 5.130 25,298,476 128,638,048 5.0848 3.259 3.259 3.265 3.252 3.297 39,359,700 3.2683 -0.78%
2019-09-24 0 5.110 5.110 5.130 5.110 5.220 29,203,794 150,061,625 5.1384 3.284 3.284 3.297 3.284 3.355 45,435,645 3.3027 -1.35%
2019-09-23 0 5.180 5.180 5.190 5.180 5.270 23,877,871 124,141,913 5.1990 3.329 3.329 3.336 3.329 3.387 37,149,504 3.3417 -0.77%
2019-09-20 0 5.220 5.220 5.230 5.220 5.290 31,306,178 164,002,938 5.2387 3.355 3.355 3.362 3.355 3.400 48,706,562 3.3672 -0.38%
2019-09-19 0 5.240 5.230 5.240 5.210 5.300 13,386,832 70,038,888 5.2319 3.368 3.362 3.368 3.349 3.407 20,827,409 3.3628 -1.32%
2019-09-18 0 5.310 5.300 5.310 5.300 5.380 13,604,484 72,423,953 5.3235 3.413 3.407 3.413 3.407 3.458 21,166,034 3.4217 0.19%
2019-09-17 0 5.300 5.290 5.300 5.270 5.360 20,220,066 107,201,527 5.3017 3.407 3.400 3.407 3.387 3.445 31,458,643 3.4077 -1.30%
2019-09-16 0 5.370 5.370 5.380 5.310 5.400 19,750,665 106,043,715 5.3691 3.452 3.452 3.458 3.413 3.471 30,728,343 3.4510 -1.47%
2019-09-13 0 5.450 5.440 5.450 5.360 5.450 10,847,573 58,865,750 5.4266 3.503 3.497 3.503 3.445 3.503 16,876,796 3.4880 0.93%
2019-09-12 0 5.400 5.400 5.410 5.370 5.470 10,636,141 57,513,476 5.4074 3.471 3.471 3.477 3.452 3.516 16,547,847 3.4756 -0.37%
2019-09-11 0 5.420 5.410 5.420 5.330 5.470 20,075,575 108,889,642 5.4240 3.484 3.477 3.484 3.426 3.516 31,233,842 3.4863 1.31%
2019-09-10 0 5.350 5.350 5.360 5.310 5.370 15,949,716 85,269,857 5.3462 3.439 3.439 3.445 3.413 3.452 24,814,777 3.4363 0.38%
2019-09-09 0 5.330 5.320 5.330 5.300 5.350 12,533,603 66,803,735 5.3300 3.426 3.419 3.426 3.407 3.439 19,499,944 3.4258 0.57%
2019-09-06 0 5.300 5.290 5.300 5.260 5.350 17,107,684 90,591,982 5.2954 3.407 3.400 3.407 3.381 3.439 26,616,359 3.4036 0.38%
2019-09-05 0 5.280 5.260 5.280 5.230 5.330 20,022,637 105,759,191 5.2820 3.394 3.381 3.394 3.362 3.426 31,151,481 3.3950 0.19%
2019-09-04 0 5.270 5.260 5.270 5.130 5.280 29,514,999 154,142,722 5.2225 3.387 3.381 3.387 3.297 3.394 45,919,822 3.3568 3.33%
2019-09-03 0 5.100 5.100 5.110 5.100 5.160 13,854,443 70,934,392 5.1200 3.278 3.278 3.284 3.278 3.317 21,554,924 3.2909 -0.97%
2019-09-02 0 5.150 5.150 5.160 5.070 5.160 16,834,971 86,336,771 5.1284 3.310 3.310 3.317 3.259 3.317 26,192,068 3.2963 0.39%
2019-08-30 0 5.130 5.120 5.130 5.090 5.170 19,001,716 97,584,677 5.1356 3.297 3.291 3.297 3.272 3.323 29,563,119 3.3009 0.98%
2019-08-29 0 5.080 5.070 5.080 4.980 5.140 60,716,340 307,410,763 5.0631 3.265 3.259 3.265 3.201 3.304 94,463,277 3.2543 -0.20%
2019-08-28 0 5.090 5.090 5.100 5.080 5.240 53,157,615 273,077,032 5.1371 3.272 3.272 3.278 3.265 3.368 82,703,314 3.3019 -1.74%
2019-08-27 0 5.180 5.180 5.190 5.160 5.250 27,457,547 142,335,185 5.1838 3.329 3.329 3.336 3.317 3.374 42,718,811 3.3319 -0.58%
2019-08-26 0 5.210 5.200 5.210 5.100 5.210 29,110,320 150,190,172 5.1593 3.349 3.342 3.349 3.278 3.349 45,290,217 3.3162 -1.51%
2019-08-23 0 5.290 5.280 5.290 5.200 5.300 18,161,459 95,731,465 5.2711 3.400 3.394 3.400 3.342 3.407 28,255,836 3.3880 -0.38%
2019-08-22 0 5.310 5.310 5.320 5.260 5.370 22,424,302 119,422,168 5.3256 3.413 3.413 3.419 3.381 3.452 34,888,023 3.4230 0.19%
2019-08-21 0 5.300 5.300 5.310 5.260 5.320 11,975,130 63,476,915 5.3007 3.407 3.407 3.413 3.381 3.419 18,631,064 3.4070 0.19%
2019-08-20 0 5.290 5.290 5.300 5.260 5.320 15,843,177 83,845,854 5.2922 3.400 3.400 3.407 3.381 3.419 24,649,022 3.4016 -0.75%
2019-08-19 0 5.330 5.320 5.340 5.280 5.370 19,357,018 103,343,951 5.3388 3.426 3.419 3.432 3.394 3.452 30,115,902 3.4315 1.14%
2019-08-16 0 5.270 5.270 5.280 5.250 5.300 16,123,082 85,100,411 5.2782 3.387 3.387 3.394 3.374 3.407 25,084,502 3.3925 -0.38%
2019-08-15 0 5.290 5.290 5.300 5.240 5.320 19,620,421 103,769,596 5.2889 3.400 3.400 3.407 3.368 3.419 30,525,708 3.3994 0.76%
2019-08-14 0 5.250 5.250 5.260 5.250 5.340 31,864,370 168,776,874 5.2967 3.374 3.374 3.381 3.374 3.432 49,575,004 3.4045 0.19%
2019-08-13 0 5.240 5.240 5.250 5.200 5.310 19,508,264 102,223,886 5.2400 3.368 3.368 3.374 3.342 3.413 30,351,213 3.3680 -1.13%
2019-08-12 0 5.300 5.300 5.310 5.280 5.380 16,323,220 86,912,459 5.3245 3.407 3.407 3.413 3.394 3.458 25,395,879 3.4223 -0.19%
2019-08-09 0 5.310 5.310 5.320 5.300 5.360 14,469,830 77,063,355 5.3258 3.413 3.413 3.419 3.407 3.445 22,512,351 3.4232 -0.75%
2019-08-08 0 5.350 5.350 5.360 5.350 5.400 17,443,150 93,517,398 5.3613 3.439 3.439 3.445 3.439 3.471 27,138,281 3.4460 -0.37%
2019-08-07 0 5.370 5.370 5.380 5.330 5.430 18,565,835 99,552,516 5.3621 3.452 3.452 3.458 3.426 3.490 28,884,969 3.4465 -0.56%
2019-08-06 0 5.400 5.390 5.400 5.350 5.460 21,950,149 118,414,028 5.3947 3.471 3.464 3.471 3.439 3.509 34,150,329 3.4674 -1.46%
2019-08-05 0 5.480 5.470 5.480 5.430 5.530 23,534,758 128,811,433 5.4732 3.522 3.516 3.522 3.490 3.554 36,615,685 3.5179 -1.44%
2019-08-02 0 5.560 5.560 5.570 5.540 5.650 25,944,994 145,010,031 5.5891 3.574 3.574 3.580 3.561 3.632 40,365,561 3.5924 -3.14%
2019-08-01 0 5.740 5.730 5.740 5.630 5.760 40,446,349 230,508,897 5.6991 3.689 3.683 3.689 3.619 3.702 62,926,959 3.6631 0.17%
2019-07-31 0 5.730 5.710 5.730 5.680 5.750 22,849,853 130,415,993 5.7075 3.683 3.670 3.683 3.651 3.696 35,550,101 3.6685 -0.52%
2019-07-30 0 5.760 5.750 5.760 5.710 5.770 26,420,971 151,696,180 5.7415 3.702 3.696 3.702 3.670 3.709 41,106,093 3.6904 0.70%
2019-07-29 0 5.720 5.720 5.730 5.700 5.780 13,553,409 77,708,501 5.7335 3.677 3.677 3.683 3.664 3.715 21,086,571 3.6852 -1.04%
2019-07-26 0 5.780 5.770 5.780 5.750 5.820 22,332,105 129,016,963 5.7772 3.715 3.709 3.715 3.696 3.741 34,744,581 3.7133 -0.86%
2019-07-25 0 5.830 5.820 5.830 5.810 5.890 19,326,501 112,845,385 5.8389 3.747 3.741 3.747 3.734 3.786 30,068,423 3.7530 -0.17%
2019-07-24 0 5.840 5.840 5.860 5.840 5.920 13,739,701 80,603,615 5.8665 3.754 3.754 3.767 3.754 3.805 21,376,407 3.7707 -0.51%
2019-07-23 0 5.870 5.860 5.870 5.840 5.880 7,375,680 43,242,497 5.8628 3.773 3.767 3.773 3.754 3.779 11,475,180 3.7684 0.34%
2019-07-22 0 5.850 5.840 5.850 5.840 5.930 11,449,105 67,305,460 5.8787 3.760 3.754 3.760 3.754 3.812 17,812,667 3.7785 -2.01%
2019-07-19 0 5.970 5.970 5.980 5.890 6.010 18,197,298 108,632,428 5.9697 3.837 3.837 3.844 3.786 3.863 28,311,595 3.8370 1.53%
2019-07-18 0 5.880 5.860 5.880 5.830 5.920 18,199,240 107,072,109 5.8833 3.779 3.767 3.779 3.747 3.805 28,314,616 3.7815 0.17%
2019-07-17 0 5.870 5.860 5.870 5.830 5.880 14,754,059 86,445,346 5.8591 3.773 3.767 3.773 3.747 3.779 22,954,558 3.7659 -0.34%
2019-07-16 0 5.890 5.880 5.890 5.850 5.910 15,919,054 93,711,508 5.8868 3.786 3.779 3.786 3.760 3.799 24,767,073 3.7837 0.00%
2019-07-15 0 5.890 5.890 5.900 5.830 5.930 24,340,991 143,338,141 5.8888 3.786 3.786 3.792 3.747 3.812 37,870,033 3.7850 -0.84%
2019-07-12 0 5.940 5.940 5.950 5.880 5.980 13,409,424 79,723,688 5.9453 3.818 3.818 3.824 3.779 3.844 20,862,557 3.8214 -0.50%
2019-07-11 0 5.970 5.970 5.980 5.900 6.000 20,649,839 123,003,423 5.9566 3.837 3.837 3.844 3.792 3.857 32,127,290 3.8286 1.88%
2019-07-10 0 5.860 5.860 5.880 5.830 5.900 15,642,686 91,728,246 5.8640 3.767 3.767 3.779 3.747 3.792 24,337,096 3.7691 0.00%
2019-07-09 0 5.860 5.860 5.870 5.860 5.950 15,191,568 89,580,458 5.8967 3.767 3.767 3.773 3.767 3.824 23,635,240 3.7901 -0.51%
2019-07-08 0 5.890 5.880 5.890 5.860 5.960 11,620,087 68,430,590 5.8890 3.786 3.779 3.786 3.767 3.831 18,078,684 3.7852 -1.51%
2019-07-05 0 5.980 5.970 5.980 5.940 6.010 9,616,143 57,463,151 5.9757 3.844 3.837 3.844 3.818 3.863 14,960,921 3.8409 0.00%
2019-07-04 0 5.980 5.980 6.000 5.980 6.050 7,915,194 47,521,046 6.0038 3.844 3.844 3.857 3.844 3.889 12,314,562 3.8589 -0.50%
2019-07-03 0 6.010 6.000 6.010 5.980 6.040 14,175,450 85,196,138 6.0101 3.863 3.857 3.863 3.844 3.882 22,054,351 3.8630 -0.66%
2019-07-02 0 6.050 6.050 6.060 6.000 6.090 28,541,893 172,813,929 6.0547 3.889 3.889 3.895 3.857 3.914 44,405,851 3.8917 2.02%
2019-06-28 0 5.930 5.930 5.940 5.910 6.000 22,847,980 135,872,898 5.9468 3.812 3.812 3.818 3.799 3.857 35,547,186 3.8223 -0.84%
2019-06-27 0 5.980 5.980 5.990 5.900 6.010 35,442,137 211,402,107 5.9647 3.844 3.844 3.850 3.792 3.863 55,141,341 3.8338 0.84%
2019-06-26 0 5.930 5.930 5.940 5.840 5.950 43,791,001 259,258,637 5.9204 3.812 3.812 3.818 3.754 3.824 68,130,613 3.8053 -0.34%
2019-06-25 0 5.950 5.940 5.950 5.910 6.200 42,704,121 255,234,878 5.9768 3.824 3.818 3.824 3.799 3.985 66,439,631 3.8416 -3.71%
2019-06-24 0 6.520 6.510 6.520 6.460 6.560 14,270,260 93,052,543 6.5207 3.972 3.966 3.972 3.935 3.996 23,426,689 3.9721 0.93%
2019-06-21 0 6.460 6.460 6.470 6.420 6.490 36,850,278 238,097,782 6.4612 3.935 3.935 3.941 3.911 3.953 60,495,043 3.9358 0.00%
2019-06-20 0 6.460 6.460 6.470 6.420 6.500 14,804,491 95,598,006 6.4574 3.935 3.935 3.941 3.911 3.959 24,303,706 3.9335 0.31%
2019-06-19 0 6.440 6.430 6.440 6.350 6.500 29,563,932 190,594,732 6.4469 3.923 3.917 3.923 3.868 3.959 48,533,455 3.9271 1.74%
2019-06-18 0 6.330 6.320 6.330 6.260 6.350 13,895,602 87,779,302 6.3171 3.856 3.850 3.856 3.813 3.868 22,811,633 3.8480 1.28%
2019-06-17 0 6.250 6.250 6.260 6.250 6.330 13,161,525 82,517,477 6.2696 3.807 3.807 3.813 3.807 3.856 21,606,540 3.8191 -0.16%
2019-06-14 0 6.260 6.250 6.260 6.230 6.300 22,863,263 143,108,526 6.2593 3.813 3.807 3.813 3.795 3.838 37,533,341 3.8128 -0.63%
2019-06-13 0 6.300 6.290 6.300 6.200 6.320 21,381,693 134,191,688 6.2760 3.838 3.832 3.838 3.777 3.850 35,101,131 3.8230 0.96%
2019-06-12 0 6.240 6.230 6.240 6.210 6.350 22,430,547 140,115,496 6.2466 3.801 3.795 3.801 3.783 3.868 36,822,976 3.8051 -0.95%
2019-06-11 0 6.300 6.300 6.310 6.220 6.310 19,568,382 122,990,875 6.2852 3.838 3.838 3.844 3.789 3.844 32,124,319 3.8286 0.96%
2019-06-10 0 6.240 6.240 6.250 6.160 6.300 24,538,595 153,126,860 6.2402 3.801 3.801 3.807 3.752 3.838 40,283,640 3.8012 0.32%
2019-06-06 0 6.220 6.210 6.220 6.140 6.250 25,702,126 159,637,909 6.2111 3.789 3.783 3.789 3.740 3.807 42,193,744 3.7834 0.81%
2019-06-05 0 6.170 6.170 6.180 6.130 6.200 24,308,787 150,024,917 6.1716 3.758 3.758 3.765 3.734 3.777 39,906,377 3.7594 0.98%
2019-06-04 0 6.110 6.110 6.120 6.060 6.140 17,469,660 106,550,113 6.0992 3.722 3.722 3.728 3.691 3.740 28,678,965 3.7153 0.83%
2019-06-03 0 6.060 6.060 6.070 6.060 6.140 20,097,842 122,103,723 6.0755 3.691 3.691 3.698 3.691 3.740 32,993,504 3.7008 -1.30%
2019-05-31 0 6.140 6.130 6.140 6.110 6.230 20,596,433 126,496,831 6.1417 3.740 3.734 3.740 3.722 3.795 33,812,013 3.7412 -0.49%
2019-05-30 0 6.170 6.170 6.180 6.070 6.200 24,548,709 150,958,000 6.1493 3.758 3.758 3.765 3.698 3.777 40,300,244 3.7458 1.98%
2019-05-29 0 6.050 6.050 6.060 6.050 6.120 34,634,689 210,658,636 6.0823 3.685 3.685 3.691 3.685 3.728 56,857,834 3.7050 -0.66%
2019-05-28 0 6.090 6.080 6.090 6.050 6.150 39,362,365 240,021,281 6.0977 3.710 3.704 3.710 3.685 3.746 64,618,995 3.7144 -0.49%
2019-05-27 0 6.120 6.110 6.120 6.090 6.180 11,100,309 68,007,956 6.1267 3.728 3.722 3.728 3.710 3.765 18,222,757 3.7320 -0.81%
2019-05-24 0 6.170 6.160 6.170 6.130 6.210 14,776,903 91,093,561 6.1646 3.758 3.752 3.758 3.734 3.783 24,258,416 3.7551 0.82%
2019-05-23 0 6.120 6.110 6.120 6.080 6.170 16,423,919 100,595,074 6.1249 3.728 3.722 3.728 3.704 3.758 26,962,230 3.7310 -0.16%
2019-05-22 0 6.130 6.120 6.130 6.120 6.220 16,590,589 102,186,024 6.1593 3.734 3.728 3.734 3.728 3.789 27,235,843 3.7519 -0.49%
2019-05-21 0 6.160 6.160 6.170 6.110 6.220 19,209,560 118,668,432 6.1776 3.752 3.752 3.758 3.722 3.789 31,535,261 3.7630 0.49%
2019-05-20 0 6.130 6.130 6.140 6.100 6.240 23,836,493 146,613,274 6.1508 3.734 3.734 3.740 3.716 3.801 39,131,039 3.7467 0.99%
2019-05-17 0 6.070 6.070 6.090 6.060 6.230 25,663,206 156,465,207 6.0969 3.698 3.698 3.710 3.691 3.795 42,129,851 3.7139 -1.62%
2019-05-16 0 6.170 6.160 6.170 6.080 6.190 25,709,998 158,261,932 6.1557 3.758 3.752 3.758 3.704 3.771 42,206,667 3.7497 0.49%
2019-05-15 0 6.140 6.140 6.150 6.110 6.220 27,022,088 166,863,752 6.1751 3.740 3.740 3.746 3.722 3.789 44,360,652 3.7615 -0.49%
2019-05-14 0 6.170 6.170 6.190 6.020 6.200 42,186,204 258,825,700 6.1353 3.758 3.758 3.771 3.667 3.777 69,254,734 3.7373 0.00%
2019-05-10 0 6.170 6.170 6.190 6.120 6.290 33,827,386 209,649,766 6.1976 3.758 3.758 3.771 3.728 3.832 55,532,530 3.7753 -0.48%
2019-05-09 0 6.200 6.200 6.210 6.150 6.400 39,607,284 247,497,208 6.2488 3.777 3.777 3.783 3.746 3.899 65,021,065 3.8064 -3.13%
2019-05-08 0 6.400 6.390 6.400 6.360 6.510 44,338,520 284,641,726 6.4197 3.899 3.892 3.899 3.874 3.966 72,788,071 3.9106 -3.32%
2019-05-07 0 6.620 6.610 6.620 6.500 6.630 39,405,988 258,985,417 6.5722 4.033 4.026 4.033 3.959 4.039 64,690,609 4.0034 1.53%
2019-05-06 0 6.520 6.510 6.520 6.410 6.600 29,819,745 193,484,721 6.4885 3.972 3.966 3.972 3.905 4.020 48,953,409 3.9524 -1.95%
2019-05-03 0 6.650 6.640 6.650 6.490 6.670 18,621,138 122,817,119 6.5956 4.051 4.045 4.051 3.953 4.063 30,569,282 4.0177 1.06%
2019-05-02 0 6.580 6.580 6.590 6.560 6.650 12,555,290 82,793,329 6.5943 4.008 4.008 4.014 3.996 4.051 20,611,318 4.0169 -0.45%
2019-04-30 0 6.610 6.610 6.620 6.600 6.680 27,399,125 181,443,922 6.6223 4.026 4.026 4.033 4.020 4.069 44,979,613 4.0339 -1.49%
2019-04-29 0 6.710 6.700 6.710 6.630 6.730 17,079,050 114,215,858 6.6875 4.087 4.081 4.087 4.039 4.100 28,037,722 4.0736 0.90%
2019-04-26 0 6.650 6.630 6.650 6.610 6.670 23,562,474 156,411,413 6.6382 4.051 4.039 4.051 4.026 4.063 38,681,197 4.0436 0.45%
2019-04-25 0 6.620 6.610 6.620 6.580 6.700 19,619,052 129,943,557 6.6233 4.033 4.026 4.033 4.008 4.081 32,207,502 4.0346 0.15%
2019-04-24 0 6.610 6.590 6.610 6.570 6.700 18,485,952 122,311,444 6.6165 4.026 4.014 4.026 4.002 4.081 30,347,355 4.0304 0.15%
2019-04-23 0 6.600 6.590 6.600 6.520 6.630 27,243,699 179,391,874 6.5847 4.020 4.014 4.020 3.972 4.039 44,724,459 4.0110 -1.79%
2019-04-18 0 6.720 6.710 6.720 6.650 6.720 20,605,483 138,046,790 6.6995 4.093 4.087 4.093 4.051 4.093 33,826,870 4.0810 0.15%
2019-04-17 0 6.710 6.700 6.710 6.620 6.730 19,020,842 127,358,876 6.6958 4.087 4.081 4.087 4.033 4.100 31,225,454 4.0787 0.75%
2019-04-16 0 6.660 6.660 6.670 6.510 6.690 21,812,490 144,528,790 6.6260 4.057 4.057 4.063 3.966 4.075 35,808,346 4.0362 1.83%
2019-04-15 0 6.540 6.530 6.540 6.510 6.630 23,267,800 152,499,149 6.5541 3.984 3.978 3.984 3.966 4.039 38,197,447 3.9924 0.46%
2019-04-12 0 6.510 6.500 6.510 6.450 6.600 12,885,481 83,631,696 6.4904 3.966 3.959 3.966 3.929 4.020 21,153,374 3.9536 -0.46%
2019-04-11 0 6.540 6.530 6.540 6.500 6.640 15,622,049 102,112,281 6.5364 3.984 3.978 3.984 3.959 4.045 25,645,845 3.9816 -1.51%
2019-04-10 0 6.640 6.630 6.640 6.560 6.650 23,859,238 158,007,082 6.6225 4.045 4.039 4.045 3.996 4.051 39,168,378 4.0340 0.00%
2019-04-09 0 6.640 6.640 6.650 6.580 6.660 20,284,319 134,463,975 6.6290 4.045 4.045 4.051 4.008 4.057 33,299,633 4.0380 0.30%
2019-04-08 0 6.620 6.610 6.620 6.590 6.650 20,687,889 136,886,099 6.6167 4.033 4.026 4.033 4.014 4.051 33,962,152 4.0305 0.76%
2019-04-04 0 6.570 6.560 6.570 6.420 6.630 36,812,982 242,203,155 6.5793 4.002 3.996 4.002 3.911 4.039 60,433,816 4.0077 2.02%
2019-04-03 0 6.440 6.440 6.450 6.270 6.500 74,582,249 476,695,304 6.3915 3.923 3.923 3.929 3.819 3.959 122,437,511 3.8934 -0.46%
2019-04-02 0 6.470 6.470 6.480 6.410 6.480 30,792,252 198,579,919 6.4490 3.941 3.941 3.947 3.905 3.947 50,549,920 3.9284 -0.61%
2019-04-01 0 6.510 6.510 6.530 6.430 6.560 33,128,356 215,573,996 6.5072 3.966 3.966 3.978 3.917 3.996 54,384,971 3.9639 1.24%
2019-03-29 0 6.430 6.430 6.460 6.420 6.520 38,758,053 249,879,517 6.4472 3.917 3.917 3.935 3.911 3.972 63,626,930 3.9273 0.00%
2019-03-28 0 6.430 6.430 6.440 6.360 6.470 23,265,182 149,410,401 6.4221 3.917 3.917 3.923 3.874 3.941 38,193,149 3.9120 0.16%
2019-03-27 0 6.420 6.420 6.430 6.400 6.490 20,694,940 133,054,083 6.4293 3.911 3.911 3.917 3.899 3.953 33,973,727 3.9164 0.00%
2019-03-26 0 6.420 6.410 6.420 6.400 6.510 13,403,637 86,176,769 6.4294 3.911 3.905 3.911 3.899 3.966 22,004,002 3.9164 -0.62%
2019-03-25 0 6.460 6.460 6.470 6.420 6.520 28,954,519 187,111,365 6.4623 3.935 3.935 3.941 3.911 3.972 47,533,016 3.9365 -1.37%
2019-03-22 0 6.550 6.540 6.550 6.480 6.660 26,267,740 171,301,281 6.5214 3.990 3.984 3.990 3.947 4.057 43,122,281 3.9725 -0.15%
2019-03-21 0 6.560 6.540 6.560 6.530 6.610 20,931,363 137,479,583 6.5681 3.996 3.984 3.996 3.978 4.026 34,361,849 4.0009 -0.30%
2019-03-20 0 6.580 6.570 6.580 6.560 6.660 21,910,512 144,547,452 6.5972 4.008 4.002 4.008 3.996 4.057 35,969,263 4.0186 -0.90%
2019-03-19 0 6.640 6.640 6.660 6.630 6.740 22,874,009 152,376,382 6.6616 4.045 4.045 4.057 4.039 4.106 37,550,983 4.0579 -0.75%
2019-03-18 0 6.690 6.680 6.690 6.600 6.730 28,750,573 191,359,362 6.6558 4.075 4.069 4.075 4.020 4.100 47,198,209 4.0544 -0.15%
2019-03-15 0 6.700 6.680 6.700 6.540 6.700 56,122,686 374,274,950 6.6689 4.081 4.069 4.081 3.984 4.081 92,133,478 4.0623 1.82%
2019-03-14 0 6.580 6.580 6.590 6.550 6.610 14,948,700 98,390,992 6.5819 4.008 4.008 4.014 3.990 4.026 24,540,446 4.0093 -0.15%
2019-03-13 0 6.590 6.580 6.590 6.530 6.610 25,101,389 164,981,237 6.5726 4.014 4.008 4.014 3.978 4.026 41,207,548 4.0037 -0.15%
2019-03-12 0 6.600 6.600 6.610 6.560 6.640 27,726,384 182,989,835 6.5998 4.020 4.020 4.026 3.996 4.045 45,516,856 4.0203 0.76%
2019-03-11 0 6.550 6.540 6.550 6.510 6.600 23,470,414 153,673,797 6.5476 3.990 3.984 3.990 3.966 4.020 38,530,067 3.9884 0.31%
2019-03-08 0 6.530 6.530 6.550 6.520 6.720 52,197,860 342,864,915 6.5686 3.978 3.978 3.990 3.972 4.093 85,690,310 4.0012 -2.83%
2019-03-07 0 6.720 6.720 6.730 6.720 6.830 21,935,188 148,180,406 6.7554 4.093 4.093 4.100 4.093 4.160 36,009,773 4.1150 -1.03%
2019-03-06 0 6.790 6.780 6.790 6.710 6.870 28,156,869 191,057,213 6.7855 4.136 4.130 4.136 4.087 4.185 46,223,559 4.1333 -1.02%
2019-03-05 0 6.860 6.850 6.860 6.730 6.900 40,550,398 277,243,842 6.8370 4.179 4.173 4.179 4.100 4.203 66,569,323 4.1647 -0.58%
2019-03-04 0 6.900 6.900 6.910 6.620 7.060 104,353,611 719,542,565 6.8952 4.203 4.203 4.209 4.033 4.301 171,311,493 4.2002 4.07%
2019-03-01 0 6.630 6.630 6.640 6.560 6.700 23,627,808 157,188,649 6.6527 4.039 4.039 4.045 3.996 4.081 38,788,452 4.0525 0.61%
2019-02-28 0 6.590 6.590 6.610 6.590 6.740 28,072,630 185,877,125 6.6213 4.014 4.014 4.026 4.014 4.106 46,085,268 4.0333 -1.79%
2019-02-27 0 6.710 6.700 6.710 6.680 6.790 22,495,299 151,527,338 6.7360 4.087 4.081 4.087 4.069 4.136 36,929,276 4.1032 0.60%
2019-02-26 0 6.670 6.670 6.680 6.630 6.750 20,571,605 137,166,806 6.6678 4.063 4.063 4.069 4.039 4.112 33,771,255 4.0616 -0.45%
2019-02-25 0 6.700 6.700 6.710 6.550 6.720 42,261,266 281,589,037 6.6631 4.081 4.081 4.087 3.990 4.093 69,377,959 4.0588 1.67%
2019-02-22 0 6.590 6.590 6.600 6.580 6.640 26,189,607 172,701,976 6.5943 4.014 4.014 4.020 4.008 4.045 42,994,015 4.0169 0.00%
2019-02-21 0 6.590 6.580 6.590 6.500 6.600 25,339,798 166,188,050 6.5584 4.014 4.008 4.014 3.959 4.020 41,598,931 3.9950 0.46%
2019-02-20 0 6.560 6.560 6.570 6.540 6.620 27,537,120 181,197,172 6.5801 3.996 3.996 4.002 3.984 4.033 45,206,151 4.0082 0.15%
2019-02-19 0 6.550 6.550 6.560 6.530 6.620 15,320,995 100,463,781 6.5573 3.990 3.990 3.996 3.978 4.033 25,151,621 3.9943 -0.15%
2019-02-18 0 6.560 6.550 6.560 6.540 6.630 14,629,259 96,183,540 6.5747 3.996 3.990 3.996 3.984 4.039 24,016,037 4.0050 0.77%
2019-02-15 0 6.510 6.500 6.510 6.480 6.650 18,912,555 123,339,285 6.5216 3.966 3.959 3.966 3.947 4.051 31,047,685 3.9726 -1.81%
2019-02-14 0 6.630 6.620 6.630 6.540 6.640 21,741,145 143,694,116 6.6093 4.039 4.033 4.039 3.984 4.045 35,691,223 4.0260 0.30%
2019-02-13 0 6.610 6.600 6.610 6.530 6.620 29,448,132 193,938,110 6.5858 4.026 4.020 4.026 3.978 4.033 48,343,353 4.0117 1.69%
2019-02-12 0 6.500 6.490 6.500 6.450 6.580 28,366,954 184,628,771 6.5086 3.959 3.953 3.959 3.929 4.008 46,568,443 3.9647 -1.22%
2019-02-11 0 6.580 6.570 6.580 6.490 6.600 20,920,906 136,825,866 6.5402 4.008 4.002 4.008 3.953 4.020 34,344,683 3.9839 0.00%
2019-02-08 0 6.580 6.580 6.590 6.480 6.610 26,518,191 174,081,535 6.5646 4.008 4.008 4.014 3.947 4.026 43,533,433 3.9988 -0.45%
2019-02-04 0 6.610 6.600 6.610 6.550 6.630 13,278,349 87,540,463 6.5927 4.026 4.020 4.026 3.990 4.039 21,798,324 4.0159 0.15%
2019-02-01 0 6.600 6.590 6.600 6.560 6.700 21,976,018 144,891,090 6.5931 4.020 4.014 4.020 3.996 4.081 36,076,801 4.0162 -0.75%
2019-01-31 0 6.650 6.640 6.650 6.520 6.650 27,852,464 184,042,142 6.6078 4.051 4.045 4.051 3.972 4.051 45,723,834 4.0251 1.99%
2019-01-30 0 6.520 6.510 6.520 6.460 6.570 34,611,275 225,420,313 6.5129 3.972 3.966 3.972 3.935 4.002 56,819,396 3.9673 -0.46%
2019-01-29 0 6.550 6.540 6.550 6.460 6.560 30,273,967 197,727,758 6.5313 3.990 3.984 3.990 3.935 3.996 49,699,080 3.9785 0.46%
2019-01-28 0 6.520 6.510 6.520 6.430 6.550 37,739,308 245,861,936 6.5147 3.972 3.966 3.972 3.917 3.990 61,954,513 3.9684 0.62%
2019-01-25 0 6.480 6.470 6.480 6.400 6.490 28,863,578 186,678,691 6.4676 3.947 3.941 3.947 3.899 3.953 47,383,723 3.9397 0.78%
2019-01-24 0 6.430 6.410 6.430 6.390 6.490 24,523,454 157,434,639 6.4198 3.917 3.905 3.917 3.892 3.953 40,258,784 3.9106 -0.31%
2019-01-23 0 6.450 6.440 6.450 6.410 6.480 24,303,635 156,724,472 6.4486 3.929 3.923 3.929 3.905 3.947 39,897,920 3.9281 0.47%
2019-01-22 0 6.420 6.410 6.420 6.350 6.460 25,033,123 160,340,428 6.4051 3.911 3.905 3.911 3.868 3.935 41,095,479 3.9017 -0.31%
2019-01-21 0 6.440 6.420 6.440 6.370 6.450 31,341,611 200,807,053 6.4070 3.923 3.911 3.923 3.880 3.929 51,451,772 3.9028 0.78%
2019-01-18 0 6.390 6.380 6.390 6.360 6.420 21,818,587 139,473,532 6.3924 3.892 3.886 3.892 3.874 3.911 35,818,355 3.8939 0.79%
2019-01-17 0 6.340 6.330 6.340 6.280 6.440 27,322,047 173,047,366 6.3336 3.862 3.856 3.862 3.825 3.923 44,853,078 3.8581 -1.40%
2019-01-16 0 6.430 6.420 6.430 6.330 6.440 33,311,759 213,515,897 6.4096 3.917 3.911 3.917 3.856 3.923 54,686,054 3.9044 -0.16%
2019-01-15 0 6.440 6.430 6.440 6.340 6.460 41,119,287 263,871,037 6.4172 3.923 3.917 3.923 3.862 3.935 67,503,236 3.9090 1.58%
2019-01-14 0 6.340 6.330 6.340 6.260 6.340 40,311,340 254,259,595 6.3074 3.862 3.856 3.862 3.813 3.862 66,176,875 3.8421 0.63%
2019-01-11 0 6.300 6.290 6.300 6.200 6.300 39,376,252 246,788,633 6.2674 3.838 3.832 3.838 3.777 3.838 64,641,793 3.8178 1.78%
2019-01-10 0 6.190 6.190 6.200 6.160 6.320 28,669,961 177,968,793 6.2075 3.771 3.771 3.777 3.752 3.850 47,065,873 3.7813 -0.80%
2019-01-09 0 6.240 6.230 6.240 6.170 6.310 51,421,695 321,422,771 6.2507 3.801 3.795 3.801 3.758 3.844 84,416,124 3.8076 1.46%
2019-01-08 0 6.150 6.140 6.150 6.090 6.150 26,833,615 164,563,586 6.1327 3.746 3.740 3.746 3.710 3.746 44,051,247 3.7357 0.65%
2019-01-07 0 6.110 6.090 6.110 6.070 6.130 18,998,043 115,885,329 6.0999 3.722 3.710 3.722 3.698 3.734 31,188,026 3.7157 0.99%
2019-01-04 0 6.050 6.040 6.050 5.950 6.080 22,887,788 138,516,584 6.0520 3.685 3.679 3.685 3.624 3.704 37,573,603 3.6865 0.83%
2019-01-03 0 6.000 5.980 6.000 5.900 6.000 19,358,690 115,656,880 5.9744 3.655 3.643 3.655 3.594 3.655 31,780,080 3.6393 0.67%
2019-01-02 0 5.960 5.950 5.960 5.880 6.110 28,331,316 168,252,030 5.9387 3.631 3.624 3.631 3.582 3.722 46,509,939 3.6176 -2.45%
2018-12-31 0 6.110 6.090 6.110 6.040 6.110 16,128,646 98,159,670 6.0860 3.722 3.710 3.722 3.679 3.722 26,477,497 3.7073 1.33%
2018-12-28 0 6.030 6.020 6.030 6.000 6.080 20,263,552 122,000,320 6.0207 3.673 3.667 3.673 3.655 3.704 33,265,541 3.6675 0.50%
2018-12-27 0 6.000 5.990 6.000 5.920 6.020 32,236,039 193,099,845 5.9902 3.655 3.649 3.655 3.606 3.667 52,920,104 3.6489 1.01%
2018-12-24 0 5.940 5.930 5.940 5.830 5.940 12,526,247 73,833,854 5.8943 3.618 3.612 3.618 3.551 3.618 20,563,640 3.5905 0.51%
2018-12-21 0 5.910 5.900 5.910 5.830 5.910 28,794,116 169,384,926 5.8826 3.600 3.594 3.600 3.551 3.600 47,269,691 3.5834 0.51%
2018-12-20 0 5.880 5.880 5.890 5.800 5.940 24,117,237 141,208,141 5.8551 3.582 3.582 3.588 3.533 3.618 39,591,921 3.5666 -1.01%
2018-12-19 0 5.940 5.930 5.940 5.860 5.940 20,546,133 121,561,339 5.9165 3.618 3.612 3.618 3.570 3.618 33,729,439 3.6040 1.54%
2018-12-18 0 5.850 5.850 5.860 5.820 5.940 29,321,609 172,162,576 5.8715 3.564 3.564 3.570 3.545 3.618 48,135,647 3.5766 0.52%
2018-12-17 0 5.820 5.810 5.820 5.790 5.890 21,143,414 123,587,444 5.8452 3.545 3.539 3.545 3.527 3.588 34,709,961 3.5606 0.17%
2018-12-14 0 5.810 5.800 5.810 5.760 5.850 26,476,457 153,379,242 5.7930 3.539 3.533 3.539 3.509 3.564 43,464,920 3.5288 -1.02%
2018-12-13 0 5.870 5.870 5.880 5.850 5.930 20,998,139 123,536,821 5.8832 3.576 3.576 3.582 3.564 3.612 34,471,472 3.5837 0.00%
2018-12-12 0 5.870 5.860 5.870 5.790 5.900 20,864,902 122,284,477 5.8608 3.576 3.570 3.576 3.527 3.594 34,252,744 3.5701 1.73%
2018-12-11 0 5.770 5.770 5.780 5.750 5.850 13,782,303 79,657,873 5.7797 3.515 3.515 3.521 3.503 3.564 22,625,637 3.5207 -1.37%
2018-12-10 0 5.850 5.850 5.860 5.740 5.860 18,016,298 104,585,182 5.8050 3.564 3.564 3.570 3.496 3.570 29,576,350 3.5361 0.00%
2018-12-07 0 5.850 5.850 5.860 5.850 5.960 49,014,159 288,201,648 5.8800 3.564 3.564 3.570 3.564 3.631 80,463,806 3.5818 -1.02%
2018-12-06 0 5.910 5.900 5.910 5.780 5.920 40,171,076 234,610,491 5.8403 3.600 3.594 3.600 3.521 3.606 65,946,611 3.5576 -1.66%
2018-12-05 0 6.010 6.010 6.020 5.960 6.050 18,574,843 111,808,399 6.0193 3.661 3.661 3.667 3.631 3.685 30,493,282 3.6667 -1.15%
2018-12-04 0 6.080 6.070 6.080 5.970 6.080 29,458,065 178,405,080 6.0562 3.704 3.698 3.704 3.637 3.704 48,359,659 3.6891 0.50%
2018-12-03 0 6.050 6.040 6.050 6.010 6.110 36,771,541 222,375,815 6.0475 3.685 3.679 3.685 3.661 3.722 60,365,784 3.6838 1.68%
2018-11-30 0 5.950 5.940 5.950 5.900 5.990 42,721,467 253,746,307 5.9396 3.624 3.618 3.624 3.594 3.649 70,133,445 3.6180 0.17%
2018-11-29 0 5.940 5.930 5.940 5.890 6.000 19,118,501 113,551,127 5.9393 3.618 3.612 3.618 3.588 3.655 31,385,775 3.6179 -0.34%
2018-11-28 0 5.960 5.960 5.970 5.870 5.980 27,033,742 160,852,996 5.9501 3.631 3.631 3.637 3.576 3.643 44,379,784 3.6245 0.17%
2018-11-27 0 5.950 5.940 5.950 5.860 6.000 24,514,140 145,023,179 5.9159 3.624 3.618 3.624 3.570 3.655 40,243,494 3.6036 0.34%
2018-11-26 0 5.930 5.920 5.930 5.870 5.930 25,411,863 150,244,534 5.9124 3.612 3.606 3.612 3.576 3.612 41,717,236 3.6015 0.68%
2018-11-23 0 5.890 5.880 5.890 5.850 5.930 13,513,587 79,498,935 5.8829 3.588 3.582 3.588 3.564 3.612 22,184,501 3.5835 0.00%
2018-11-22 0 5.890 5.880 5.890 5.830 5.970 16,350,225 96,062,117 5.8753 3.588 3.582 3.588 3.551 3.637 26,841,251 3.5789 -0.51%
2018-11-21 0 5.920 5.910 5.920 5.870 5.940 17,359,963 102,648,770 5.9130 3.606 3.600 3.606 3.576 3.618 28,498,881 3.6019 0.00%
2018-11-20 0 5.920 5.910 5.920 5.870 5.940 16,724,796 98,855,743 5.9107 3.606 3.600 3.606 3.576 3.618 27,456,163 3.6005 -0.34%
2018-11-19 0 5.940 5.930 5.940 5.890 5.990 21,971,996 130,223,361 5.9268 3.618 3.612 3.618 3.588 3.649 36,070,198 3.6103 -0.34%
2018-11-16 0 5.960 5.950 5.960 5.860 5.980 12,237,490 72,617,856 5.9340 3.631 3.624 3.631 3.570 3.643 20,089,604 3.6147 0.85%
2018-11-15 0 5.910 5.910 5.920 5.840 5.940 16,681,011 98,407,203 5.8994 3.600 3.600 3.606 3.557 3.618 27,384,284 3.5936 0.17%
2018-11-14 0 5.900 5.890 5.900 5.840 5.980 19,868,411 117,063,980 5.8920 3.594 3.588 3.594 3.557 3.643 32,616,860 3.5891 0.17%
2018-11-13 0 5.890 5.880 5.890 5.740 5.900 19,539,827 113,925,034 5.8304 3.588 3.582 3.588 3.496 3.594 32,077,442 3.5516 -0.17%
2018-11-12 0 5.900 5.890 5.900 5.850 5.930 18,268,515 107,799,149 5.9008 3.594 3.588 3.594 3.564 3.612 29,990,400 3.5945 -0.84%
2018-11-09 0 5.950 5.940 5.950 5.860 6.000 18,947,218 111,958,032 5.9089 3.624 3.618 3.624 3.570 3.655 31,104,589 3.5994 -1.00%
2018-11-08 0 6.010 6.000 6.010 5.970 6.020 30,402,788 182,287,664 5.9958 3.661 3.655 3.661 3.637 3.667 49,910,558 3.6523 1.01%
2018-11-07 0 5.950 5.940 5.950 5.860 5.980 28,568,168 169,623,709 5.9375 3.624 3.618 3.624 3.570 3.643 46,898,765 3.6168 0.51%
2018-11-06 0 5.920 5.920 5.930 5.890 5.960 32,378,960 191,463,180 5.9132 3.606 3.606 3.612 3.588 3.631 53,154,730 3.6020 -0.34%
2018-11-05 0 5.940 5.930 5.940 5.870 5.980 19,033,774 112,726,433 5.9224 3.618 3.612 3.618 3.576 3.643 31,246,683 3.6076 0.17%
2018-11-02 0 5.930 5.920 5.930 5.840 5.970 52,171,961 308,182,228 5.9070 3.612 3.606 3.612 3.557 3.637 85,647,793 3.5983 1.37%
2018-11-01 0 5.850 5.840 5.850 5.800 5.890 21,075,740 123,116,507 5.8416 3.564 3.557 3.564 3.533 3.588 34,598,865 3.5584 -0.51%
2018-10-31 0 5.880 5.870 5.880 5.850 5.940 34,515,665 202,947,230 5.8799 3.582 3.576 3.582 3.564 3.618 56,662,439 3.5817 0.17%
2018-10-30 0 5.870 5.860 5.870 5.780 5.910 37,260,446 218,033,322 5.8516 3.576 3.570 3.576 3.521 3.600 61,168,392 3.5645 1.38%
2018-10-29 0 5.790 5.780 5.790 5.670 5.790 29,711,621 170,954,413 5.7538 3.527 3.521 3.527 3.454 3.527 48,775,908 3.5049 2.12%
2018-10-26 0 5.670 5.670 5.680 5.590 5.690 21,356,479 120,615,339 5.6477 3.454 3.454 3.460 3.405 3.466 35,059,738 3.4403 0.35%
2018-10-25 0 5.650 5.630 5.650 5.500 5.650 25,528,967 142,816,365 5.5943 3.442 3.429 3.442 3.350 3.442 41,909,479 3.4077 1.25%
2018-10-24 0 5.580 5.570 5.580 5.510 5.660 14,433,756 80,742,517 5.5940 3.399 3.393 3.399 3.356 3.448 23,695,091 3.4076 0.72%
2018-10-23 0 5.540 5.530 5.540 5.470 5.620 17,433,136 96,825,878 5.5541 3.375 3.369 3.375 3.332 3.423 28,619,005 3.3833 -1.07%
2018-10-22 0 5.600 5.590 5.600 5.540 5.680 23,674,044 133,011,809 5.6185 3.411 3.405 3.411 3.375 3.460 38,864,355 3.4225 0.72%
2018-10-19 0 5.560 5.550 5.560 5.460 5.620 28,587,435 158,999,159 5.5619 3.387 3.381 3.387 3.326 3.423 46,930,395 3.3880 1.28%
2018-10-18 0 5.490 5.490 5.500 5.450 5.540 19,142,970 104,882,755 5.4789 3.344 3.344 3.350 3.320 3.375 31,425,944 3.3375 0.18%
2018-10-16 0 5.480 5.470 5.480 5.430 5.530 11,813,043 64,562,915 5.4654 3.338 3.332 3.338 3.308 3.369 19,392,813 3.3292 0.92%
2018-10-15 0 5.430 5.410 5.430 5.390 5.470 20,932,990 113,528,533 5.4234 3.308 3.295 3.308 3.283 3.332 34,364,520 3.3037 -1.63%
2018-10-12 0 5.520 5.520 5.530 5.500 5.600 25,768,731 142,903,124 5.5456 3.362 3.362 3.369 3.350 3.411 42,303,086 3.3781 0.00%
2018-10-11 0 5.520 5.510 5.520 5.480 5.690 33,734,593 186,529,900 5.5293 3.362 3.356 3.362 3.338 3.466 55,380,197 3.3682 -3.16%
2018-10-10 0 5.700 5.690 5.700 5.650 5.750 16,386,561 93,415,176 5.7007 3.472 3.466 3.472 3.442 3.503 26,900,902 3.4726 1.24%
2018-10-09 0 5.630 5.630 5.640 5.610 5.680 17,298,984 97,594,552 5.6416 3.429 3.429 3.436 3.417 3.460 28,398,776 3.4366 0.00%
2018-10-08 0 5.630 5.620 5.630 5.590 5.670 26,575,872 149,659,468 5.6314 3.429 3.423 3.429 3.405 3.454 43,628,124 3.4303 0.90%
2018-10-05 0 5.580 5.570 5.580 5.540 5.630 16,432,105 91,849,440 5.5896 3.399 3.393 3.399 3.375 3.429 26,975,669 3.4049 0.54%
2018-10-04 0 5.550 5.540 5.550 5.540 5.720 24,774,683 138,209,393 5.5787 3.381 3.375 3.381 3.375 3.484 40,671,213 3.3982 -3.31%
2018-10-03 0 5.740 5.730 5.740 5.620 5.750 10,741,409 61,370,127 5.7134 3.496 3.490 3.496 3.423 3.503 17,633,571 3.4803 0.70%
2018-10-02 0 5.700 5.690 5.700 5.690 5.820 20,342,908 116,601,566 5.7318 3.472 3.466 3.472 3.466 3.545 33,395,815 3.4915 -2.90%
2018-09-28 0 5.870 5.860 5.870 5.820 5.920 22,382,561 131,456,870 5.8732 3.576 3.570 3.576 3.545 3.606 36,744,200 3.5776 1.21%
2018-09-27 0 5.800 5.790 5.800 5.750 5.820 17,776,728 103,073,957 5.7983 3.533 3.527 3.533 3.503 3.545 29,183,061 3.5320 0.00%
2018-09-26 0 5.800 5.790 5.800 5.730 5.830 40,178,737 232,587,548 5.7888 3.533 3.527 3.533 3.490 3.551 65,959,188 3.5262 0.87%
2018-09-24 0 5.750 5.740 5.750 5.720 5.870 15,023,045 86,538,496 5.7604 3.503 3.496 3.503 3.484 3.576 24,662,494 3.5089 -2.04%
2018-09-21 0 5.870 5.860 5.870 5.760 5.870 33,949,125 197,808,906 5.8266 3.576 3.570 3.576 3.509 3.576 55,732,382 3.5493 2.09%
2018-09-20 0 5.750 5.740 5.750 5.710 5.770 22,579,086 129,483,181 5.7347 3.503 3.496 3.503 3.478 3.515 37,066,824 3.4932 1.05%
2018-09-19 0 5.690 5.680 5.690 5.630 5.710 24,903,031 141,235,741 5.6714 3.466 3.460 3.466 3.429 3.478 40,881,915 3.4547 0.71%
2018-09-18 0 5.650 5.640 5.650 5.560 5.670 19,360,719 108,737,919 5.6164 3.442 3.436 3.442 3.387 3.454 31,783,411 3.4212 0.36%
2018-09-17 0 5.630 5.620 5.630 5.580 5.650 13,214,824 74,158,507 5.6118 3.429 3.423 3.429 3.399 3.442 21,694,038 3.4184 -0.88%
2018-09-14 0 5.680 5.670 5.680 5.610 5.710 19,276,841 109,484,660 5.6796 3.460 3.454 3.460 3.417 3.478 31,645,713 3.4597 0.71%
2018-09-13 0 5.640 5.640 5.650 5.550 5.650 26,315,883 147,614,569 5.6093 3.436 3.436 3.442 3.381 3.442 43,201,315 3.4169 2.36%
2018-09-12 0 5.510 5.510 5.520 5.460 5.580 38,555,966 212,701,759 5.5167 3.356 3.356 3.362 3.326 3.399 63,295,175 3.3605 0.00%
2018-09-11 0 5.510 5.500 5.510 5.480 5.550 22,431,993 123,469,089 5.5042 3.356 3.350 3.356 3.338 3.381 36,825,350 3.3528 -0.72%
2018-09-10 0 5.550 5.550 5.560 5.490 5.570 30,407,247 168,303,279 5.5350 3.381 3.381 3.387 3.344 3.393 49,917,879 3.3716 -0.18%
2018-09-07 0 5.560 5.550 5.560 5.510 5.670 62,955,530 350,535,117 5.5680 3.387 3.381 3.387 3.356 3.454 103,350,576 3.3917 -1.42%
2018-09-06 0 5.640 5.630 5.640 5.570 5.650 34,422,269 193,261,359 5.6144 3.436 3.429 3.436 3.393 3.442 56,509,116 3.4200 0.71%
2018-09-05 0 5.600 5.590 5.600 5.580 5.700 23,800,511 133,883,816 5.6252 3.411 3.405 3.411 3.399 3.472 39,071,969 3.4266 -1.41%
2018-09-04 0 5.680 5.670 5.680 5.650 5.710 19,282,111 109,676,251 5.6880 3.460 3.454 3.460 3.442 3.478 31,654,364 3.4648 0.35%
2018-09-03 0 5.660 5.650 5.660 5.630 5.730 23,190,572 131,236,790 5.6591 3.448 3.442 3.448 3.429 3.490 38,070,666 3.4472 -0.18%
2018-08-31 0 5.670 5.670 5.680 5.660 5.720 34,280,030 194,787,806 5.6823 3.454 3.454 3.460 3.448 3.484 56,275,610 3.4613 -1.05%
2018-08-30 0 5.730 5.720 5.730 5.700 5.800 24,236,061 138,815,449 5.7276 3.490 3.484 3.490 3.472 3.533 39,786,987 3.4890 -0.52%
2018-08-29 0 5.760 5.760 5.770 5.730 5.810 25,484,519 147,042,581 5.7699 3.509 3.509 3.515 3.490 3.539 41,836,511 3.5147 0.00%
2018-08-28 0 5.760 5.750 5.760 5.730 5.790 22,570,255 129,914,589 5.7560 3.509 3.503 3.509 3.490 3.527 37,052,327 3.5062 0.17%
2018-08-27 0 5.750 5.740 5.750 5.690 5.780 34,908,763 200,602,198 5.7465 3.503 3.496 3.503 3.466 3.521 57,307,766 3.5004 1.41%
2018-08-24 0 5.670 5.660 5.670 5.540 5.740 44,912,419 254,233,856 5.6607 3.454 3.448 3.454 3.375 3.496 73,730,209 3.4482 1.25%
2018-08-23 0 5.600 5.590 5.600 5.550 5.640 24,741,624 138,239,842 5.5873 3.411 3.405 3.411 3.381 3.436 40,616,942 3.4035 0.18%
2018-08-22 0 5.590 5.580 5.590 5.530 5.620 36,853,718 205,593,309 5.5786 3.405 3.399 3.405 3.369 3.423 60,500,690 3.3982 0.36%
2018-08-21 0 5.570 5.560 5.570 5.510 5.590 23,023,827 127,957,654 5.5576 3.393 3.387 3.393 3.356 3.405 37,796,930 3.3854 0.18%
2018-08-20 0 5.560 5.550 5.560 5.470 5.580 27,516,677 152,255,623 5.5332 3.387 3.381 3.387 3.332 3.399 45,172,591 3.3705 -0.18%
2018-08-17 0 5.570 5.560 5.570 5.510 5.580 30,401,162 168,472,634 5.5417 3.393 3.387 3.393 3.356 3.399 49,907,889 3.3757 1.83%
2018-08-16 0 5.470 5.460 5.470 5.450 5.550 32,886,466 180,475,279 5.4878 3.332 3.326 3.332 3.320 3.381 53,987,874 3.3429 -0.73%
2018-08-15 0 5.510 5.500 5.510 5.460 5.550 21,738,996 119,224,915 5.4844 3.356 3.350 3.356 3.326 3.381 35,687,695 3.3408 -0.54%
2018-08-14 0 5.540 5.540 5.550 5.490 5.570 18,615,275 102,798,221 5.5223 3.375 3.375 3.381 3.344 3.393 30,559,657 3.3639 0.54%
2018-08-13 0 5.510 5.500 5.510 5.440 5.530 19,050,712 104,476,048 5.4841 3.356 3.350 3.356 3.314 3.369 31,274,490 3.3406 -0.90%
2018-08-10 0 5.560 5.560 5.570 5.540 5.640 15,108,361 84,313,383 5.5806 3.387 3.387 3.393 3.375 3.436 24,802,552 3.3994 -1.42%
2018-08-09 0 5.640 5.630 5.640 5.540 5.670 19,844,242 111,559,188 5.6217 3.436 3.429 3.436 3.375 3.454 32,577,183 3.4245 0.71%
2018-08-08 0 5.600 5.600 5.610 5.570 5.650 20,272,407 113,628,812 5.6051 3.411 3.411 3.417 3.393 3.442 33,280,078 3.4143 -0.36%
2018-08-07 0 5.620 5.610 5.620 5.580 5.640 15,772,397 88,556,994 5.6147 3.423 3.417 3.423 3.399 3.436 25,892,663 3.4202 0.18%
2018-08-06 0 5.610 5.600 5.610 5.570 5.690 30,561,919 172,146,241 5.6327 3.417 3.411 3.417 3.393 3.466 50,171,795 3.4311 0.90%
2018-08-03 0 5.560 5.550 5.560 5.510 5.570 30,466,891 168,893,849 5.5435 3.387 3.381 3.387 3.356 3.393 50,015,793 3.3768 0.00%
2018-08-02 0 5.560 5.550 5.560 5.490 5.630 31,681,865 175,659,177 5.5445 3.387 3.381 3.387 3.344 3.429 52,010,348 3.3774 -1.07%
2018-08-01 0 5.620 5.620 5.630 5.600 5.710 22,229,832 125,487,555 5.6450 3.423 3.423 3.429 3.411 3.478 36,493,473 3.4386 -0.71%
2018-07-31 0 5.660 5.640 5.660 5.600 5.660 21,566,506 121,731,628 5.6445 3.448 3.436 3.448 3.411 3.448 35,404,528 3.4383 0.53%
2018-07-30 0 5.630 5.620 5.630 5.590 5.670 17,722,947 99,724,560 5.6269 3.429 3.423 3.429 3.405 3.454 29,094,772 3.4276 0.18%
2018-07-27 0 5.620 5.610 5.620 5.540 5.620 18,142,780 101,268,681 5.5818 3.423 3.417 3.423 3.375 3.423 29,783,988 3.4001 0.00%
2018-07-26 0 5.620 5.610 5.620 5.560 5.660 21,162,000 118,411,672 5.5955 3.423 3.417 3.423 3.387 3.448 34,740,473 3.4085 0.54%
2018-07-25 0 5.590 5.590 5.600 5.580 5.660 19,108,683 107,102,473 5.6049 3.405 3.405 3.411 3.399 3.448 31,369,657 3.4142 0.00%
2018-07-24 0 5.590 5.590 5.610 5.450 5.620 43,955,654 245,318,692 5.5810 3.405 3.405 3.417 3.320 3.423 72,159,541 3.3997 1.82%
2018-07-23 0 5.490 5.490 5.500 5.460 5.560 34,116,541 187,977,949 5.5099 3.344 3.344 3.350 3.326 3.387 56,007,219 3.3563 0.37%
2018-07-20 0 5.470 5.460 5.470 5.330 5.500 32,602,213 177,086,475 5.4317 3.332 3.326 3.332 3.247 3.350 53,521,232 3.3087 0.92%
2018-07-19 0 5.420 5.410 5.420 5.420 5.500 15,641,742 85,109,474 5.4412 3.302 3.295 3.302 3.302 3.350 25,678,174 3.3145 -0.91%
2018-07-18 0 5.470 5.460 5.470 5.440 5.510 17,608,766 96,431,175 5.4763 3.332 3.326 3.332 3.314 3.356 28,907,327 3.3359 -0.18%
2018-07-17 0 5.480 5.480 5.490 5.470 5.530 20,045,473 109,966,113 5.4858 3.338 3.338 3.344 3.332 3.369 32,907,533 3.3417 -0.90%
2018-07-16 0 5.530 5.520 5.530 5.480 5.560 12,213,422 67,326,182 5.5125 3.369 3.362 3.369 3.338 3.387 20,050,093 3.3579 -0.36%
2018-07-13 0 5.550 5.550 5.560 5.520 5.570 13,375,229 74,304,054 5.5553 3.381 3.381 3.387 3.362 3.393 21,957,366 3.3840 0.54%
2018-07-12 0 5.520 5.520 5.540 5.470 5.580 20,298,934 112,540,852 5.5442 3.362 3.362 3.375 3.332 3.399 33,323,626 3.3772 0.18%
2018-07-11 0 5.510 5.500 5.510 5.460 5.550 30,962,806 170,013,459 5.4909 3.356 3.350 3.356 3.326 3.381 50,829,909 3.3448 -1.78%
2018-07-10 0 5.610 5.600 5.610 5.590 5.650 28,468,453 160,095,283 5.6236 3.417 3.411 3.417 3.405 3.442 46,735,069 3.4256 1.08%
2018-07-09 0 5.550 5.550 5.560 5.490 5.590 41,314,022 228,513,103 5.5311 3.381 3.381 3.387 3.344 3.405 67,822,922 3.3693 1.46%
2018-07-06 0 5.470 5.470 5.480 5.440 5.540 54,564,514 299,448,927 5.4880 3.332 3.332 3.338 3.314 3.375 89,575,514 3.3430 -0.36%
2018-07-05 0 5.490 5.480 5.490 5.420 5.540 48,229,047 264,451,320 5.4832 3.344 3.338 3.344 3.302 3.375 79,174,932 3.3401 0.00%
2018-07-04 0 5.490 5.480 5.490 5.460 5.650 57,500,166 317,100,840 5.5148 3.344 3.338 3.344 3.326 3.442 94,394,810 3.3593 -2.08%
2018-07-03 0 5.950 5.950 5.960 5.790 5.970 46,648,496 274,497,798 5.8844 3.415 3.415 3.421 3.323 3.427 81,269,294 3.3776 -1.00%
2018-06-29 0 6.010 6.010 6.020 5.930 6.040 24,162,169 145,213,788 6.0100 3.450 3.450 3.455 3.404 3.467 42,094,442 3.4497 1.35%
2018-06-28 0 5.930 5.920 5.930 5.860 5.970 36,378,021 215,216,593 5.9161 3.404 3.398 3.404 3.364 3.427 63,376,450 3.3958 0.17%
2018-06-27 0 5.920 5.920 5.930 5.900 6.060 41,463,505 247,266,190 5.9635 3.398 3.398 3.404 3.387 3.478 72,236,193 3.4230 -2.15%
2018-06-26 0 6.050 6.040 6.050 6.030 6.100 43,699,583 264,911,621 6.0621 3.473 3.467 3.473 3.461 3.501 76,131,806 3.4796 -1.14%
2018-06-25 0 6.120 6.100 6.120 6.070 6.180 32,598,147 199,124,676 6.1085 3.513 3.501 3.513 3.484 3.547 56,791,292 3.5063 -0.65%
2018-06-22 0 6.160 6.160 6.170 6.120 6.180 22,901,787 140,982,004 6.1559 3.536 3.536 3.542 3.513 3.547 39,898,651 3.5335 -0.16%
2018-06-21 0 6.170 6.170 6.180 6.150 6.300 46,814,726 291,279,597 6.2220 3.542 3.542 3.547 3.530 3.616 81,558,893 3.5714 -0.96%
2018-06-20 0 6.230 6.220 6.230 6.090 6.310 49,790,203 309,697,644 6.2201 3.576 3.570 3.576 3.496 3.622 86,742,660 3.5703 1.14%
2018-06-19 0 6.160 6.160 6.170 6.090 6.230 68,203,161 420,132,816 6.1600 3.536 3.536 3.542 3.496 3.576 118,821,038 3.5358 -2.22%
2018-06-15 0 6.300 6.290 6.300 6.270 6.360 38,209,727 240,639,869 6.2979 3.616 3.610 3.616 3.599 3.651 66,567,581 3.6150 -0.63%
2018-06-14 0 6.340 6.330 6.340 6.290 6.370 35,104,113 221,885,339 6.3208 3.639 3.633 3.639 3.610 3.656 61,157,094 3.6281 0.00%
2018-06-13 0 6.340 6.340 6.350 6.330 6.390 32,328,179 205,542,986 6.3580 3.639 3.639 3.645 3.633 3.668 56,320,964 3.6495 -1.09%
2018-06-12 0 6.410 6.400 6.410 6.310 6.430 29,713,933 190,038,513 6.3956 3.679 3.674 3.679 3.622 3.691 51,766,521 3.6711 0.47%
2018-06-11 0 6.380 6.370 6.380 6.300 6.400 20,748,402 132,143,028 6.3688 3.662 3.656 3.662 3.616 3.674 36,147,103 3.6557 0.95%
2018-06-08 0 6.320 6.320 6.330 6.310 6.430 23,954,407 152,186,807 6.3532 3.628 3.628 3.633 3.622 3.691 41,732,487 3.6467 -1.86%
2018-06-07 0 6.440 6.440 6.450 6.300 6.470 61,444,690 394,237,827 6.4161 3.697 3.697 3.702 3.616 3.714 107,046,678 3.6829 1.90%
2018-06-06 0 6.320 6.320 6.330 6.260 6.340 18,249,550 115,285,998 6.3172 3.628 3.628 3.633 3.593 3.639 31,793,695 3.6261 0.64%
2018-06-05 0 6.280 6.280 6.290 6.260 6.350 22,920,565 144,234,408 6.2928 3.605 3.605 3.610 3.593 3.645 39,931,365 3.6121 -0.95%
2018-06-04 0 6.340 6.330 6.340 6.270 6.360 27,765,902 175,665,259 6.3267 3.639 3.633 3.639 3.599 3.651 48,372,733 3.6315 1.44%
2018-06-01 0 6.250 6.250 6.260 6.170 6.260 54,595,246 340,497,952 6.2368 3.587 3.587 3.593 3.542 3.593 95,113,829 3.5799 0.64%
2018-05-31 0 6.210 6.210 6.220 6.130 6.210 44,092,646 272,933,945 6.1900 3.565 3.565 3.570 3.519 3.565 76,816,586 3.5531 1.31%
2018-05-30 0 6.130 6.130 6.140 6.120 6.200 45,467,556 279,443,762 6.1460 3.519 3.519 3.524 3.513 3.559 79,211,903 3.5278 -1.61%
2018-05-29 0 6.230 6.230 6.240 6.230 6.310 18,111,503 113,100,510 6.2447 3.576 3.576 3.582 3.576 3.622 31,553,194 3.5844 -1.27%
2018-05-28 0 6.310 6.310 6.320 6.240 6.340 13,730,903 86,607,337 6.3075 3.622 3.622 3.628 3.582 3.639 23,921,474 3.6205 0.16%
2018-05-25 0 6.300 6.300 6.310 6.270 6.330 17,002,433 107,033,999 6.2952 3.616 3.616 3.622 3.599 3.633 29,621,013 3.6134 0.16%
2018-05-24 0 6.290 6.290 6.300 6.240 6.300 18,780,734 117,954,075 6.2806 3.610 3.610 3.616 3.582 3.616 32,719,104 3.6051 0.16%
2018-05-23 0 6.280 6.280 6.290 6.270 6.380 37,649,566 237,849,158 6.3174 3.605 3.605 3.610 3.599 3.662 65,591,689 3.6262 -1.41%
2018-05-21 0 6.370 6.370 6.400 6.340 6.420 43,694,937 278,630,158 6.3767 3.656 3.656 3.674 3.639 3.685 76,123,712 3.6602 0.31%
2018-05-18 0 6.350 6.350 6.360 6.310 6.390 19,917,507 126,583,772 6.3554 3.645 3.645 3.651 3.622 3.668 34,699,548 3.6480 0.16%
2018-05-17 0 6.340 6.330 6.340 6.310 6.430 27,546,314 174,648,297 6.3402 3.639 3.633 3.639 3.622 3.691 47,990,175 3.6393 -0.63%
2018-05-16 0 6.380 6.380 6.390 6.320 6.410 25,973,692 165,370,775 6.3669 3.662 3.662 3.668 3.628 3.679 45,250,411 3.6546 0.31%
2018-05-15 0 6.360 6.350 6.360 6.330 6.410 19,650,469 125,112,541 6.3669 3.651 3.645 3.651 3.633 3.679 34,234,324 3.6546 -0.78%
2018-05-14 0 6.410 6.410 6.420 6.330 6.420 32,291,202 206,180,124 6.3850 3.679 3.679 3.685 3.633 3.685 56,256,544 3.6650 1.75%
2018-05-11 0 6.300 6.290 6.300 6.260 6.340 29,120,797 183,444,602 6.2994 3.616 3.610 3.616 3.593 3.639 50,733,181 3.6159 1.29%
2018-05-10 0 6.220 6.220 6.240 6.200 6.300 33,660,596 209,833,291 6.2338 3.570 3.570 3.582 3.559 3.616 58,642,252 3.5782 -0.96%
2018-05-09 0 6.280 6.270 6.280 6.200 6.280 19,308,300 120,711,945 6.2518 3.605 3.599 3.605 3.559 3.605 33,638,210 3.5885 0.80%
2018-05-08 0 6.230 6.230 6.240 6.180 6.300 24,241,353 151,449,019 6.2475 3.576 3.576 3.582 3.547 3.616 42,232,393 3.5861 0.65%
2018-05-07 0 6.190 6.180 6.190 6.140 6.220 22,482,466 138,889,287 6.1777 3.553 3.547 3.553 3.524 3.570 39,168,125 3.5460 0.49%
2018-05-04 0 6.160 6.150 6.160 6.150 6.220 36,622,461 225,958,164 6.1699 3.536 3.530 3.536 3.530 3.570 63,802,304 3.5415 -0.81%
2018-05-03 0 6.210 6.210 6.220 6.180 6.270 38,554,183 239,488,893 6.2117 3.565 3.565 3.570 3.547 3.599 67,167,679 3.5655 -1.58%
2018-05-02 0 6.310 6.300 6.310 6.280 6.420 36,478,272 230,829,295 6.3279 3.622 3.616 3.622 3.605 3.685 63,551,103 3.6322 -2.32%
2018-04-30 0 6.460 6.450 6.460 6.340 6.480 29,181,451 188,055,530 6.4444 3.708 3.702 3.708 3.639 3.720 50,838,850 3.6991 1.41%
2018-04-27 0 6.370 6.360 6.370 6.330 6.400 17,304,558 110,018,849 6.3578 3.656 3.651 3.656 3.633 3.674 30,147,364 3.6494 0.16%
2018-04-26 0 6.360 6.350 6.360 6.310 6.400 38,393,000 243,779,674 6.3496 3.651 3.645 3.651 3.622 3.674 66,886,872 3.6447 0.16%
2018-04-25 0 6.350 6.340 6.350 6.290 6.370 38,909,357 246,366,705 6.3318 3.645 3.639 3.645 3.610 3.656 67,786,450 3.6345 0.47%
2018-04-24 0 6.320 6.320 6.330 6.160 6.350 24,364,702 153,610,933 6.3047 3.628 3.628 3.633 3.536 3.645 42,447,287 3.6189 1.61%
2018-04-23 0 6.220 6.210 6.220 6.160 6.250 15,459,821 96,156,837 6.2198 3.570 3.565 3.570 3.536 3.587 26,933,531 3.5702 -0.32%
2018-04-20 0 6.240 6.230 6.240 6.210 6.310 29,679,322 185,647,773 6.2551 3.582 3.576 3.582 3.565 3.622 51,706,223 3.5904 -0.95%
2018-04-19 0 6.300 6.290 6.300 6.190 6.300 28,752,705 180,242,596 6.2687 3.616 3.610 3.616 3.553 3.616 50,091,905 3.5982 1.94%
2018-04-18 0 6.180 6.170 6.180 6.140 6.260 33,349,763 206,202,978 6.1830 3.547 3.542 3.547 3.524 3.593 58,100,730 3.5491 0.49%
2018-04-17 0 6.150 6.130 6.150 6.110 6.230 30,086,858 185,259,757 6.1575 3.530 3.519 3.530 3.507 3.576 52,416,217 3.5344 0.00%
2018-04-16 0 6.150 6.150 6.160 6.110 6.290 39,442,310 243,003,099 6.1610 3.530 3.530 3.536 3.507 3.610 68,714,941 3.5364 -2.23%
2018-04-13 0 6.290 6.290 6.300 6.270 6.350 25,782,175 162,557,722 6.3050 3.610 3.610 3.616 3.599 3.645 44,916,757 3.6191 -0.16%
2018-04-12 0 6.300 6.290 6.300 6.260 6.370 24,383,475 153,884,876 6.3110 3.616 3.610 3.616 3.593 3.656 42,479,993 3.6225 -0.63%
2018-04-11 0 6.340 6.340 6.350 6.300 6.380 27,651,826 175,544,024 6.3484 3.639 3.639 3.645 3.616 3.662 48,173,994 3.6440 0.32%
2018-04-10 0 6.320 6.310 6.320 6.200 6.340 31,747,865 199,952,703 6.2981 3.628 3.622 3.628 3.559 3.639 55,309,962 3.6151 1.44%
2018-04-09 0 6.230 6.220 6.230 6.160 6.300 33,800,597 210,311,580 6.2221 3.576 3.570 3.576 3.536 3.616 58,886,157 3.5715 0.81%
2018-04-06 0 6.180 6.180 6.190 6.120 6.250 22,535,779 139,601,282 6.1947 3.547 3.547 3.553 3.513 3.587 39,261,005 3.5557 0.16%
2018-04-04 0 6.170 6.160 6.170 6.170 6.280 23,496,591 145,889,362 6.2090 3.542 3.536 3.542 3.542 3.605 40,934,896 3.5639 -1.75%
2018-04-03 0 6.280 6.270 6.280 6.140 6.300 38,913,593 242,032,081 6.2197 3.605 3.599 3.605 3.524 3.616 67,793,830 3.5701 2.11%
2018-03-29 0 6.150 6.140 6.150 6.080 6.200 35,184,488 215,871,520 6.1354 3.530 3.524 3.530 3.490 3.559 61,297,121 3.5217 0.16%
2018-03-28 0 6.140 6.140 6.150 6.140 6.290 32,661,012 202,463,540 6.1989 3.524 3.524 3.530 3.524 3.610 56,900,814 3.5582 -2.07%
2018-03-27 0 6.270 6.270 6.280 6.250 6.310 21,111,620 132,593,129 6.2806 3.599 3.599 3.605 3.587 3.622 36,779,888 3.6050 0.64%
2018-03-26 0 6.230 6.230 6.240 6.130 6.240 29,591,502 183,124,435 6.1884 3.576 3.576 3.582 3.519 3.582 51,553,226 3.5521 -0.32%
2018-03-23 0 6.250 6.240 6.250 6.120 6.250 53,897,309 332,406,418 6.1674 3.587 3.582 3.587 3.513 3.587 93,897,909 3.5401 -0.95%
2018-03-22 0 6.310 6.300 6.310 6.290 6.390 26,243,732 166,139,925 6.3307 3.622 3.616 3.622 3.610 3.668 45,720,864 3.6338 0.16%
2018-03-21 0 6.300 6.290 6.300 6.260 6.380 35,063,666 221,753,040 6.3243 3.616 3.610 3.616 3.593 3.662 61,086,629 3.6301 1.12%
2018-03-20 0 6.230 6.220 6.230 6.180 6.250 26,103,366 162,371,826 6.2203 3.576 3.570 3.576 3.547 3.587 45,476,324 3.5705 -0.64%
2018-03-19 0 6.270 6.270 6.280 6.210 6.310 17,582,021 110,134,764 6.2641 3.599 3.599 3.605 3.565 3.622 30,630,750 3.5956 -0.16%
2018-03-16 0 6.280 6.280 6.290 6.240 6.350 41,438,604 260,337,266 6.2825 3.605 3.605 3.610 3.582 3.645 72,192,811 3.6061 -0.79%
2018-03-15 0 6.330 6.330 6.340 6.290 6.360 24,366,646 154,222,493 6.3292 3.633 3.633 3.639 3.610 3.651 42,450,674 3.6330 -0.63%
2018-03-14 0 6.370 6.370 6.390 6.300 6.400 25,875,442 164,090,589 6.3416 3.656 3.656 3.668 3.616 3.674 45,079,243 3.6400 -0.93%
2018-03-13 0 6.430 6.420 6.430 6.340 6.490 31,036,643 199,691,362 6.4341 3.691 3.685 3.691 3.639 3.725 54,070,898 3.6931 0.78%
2018-03-12 0 6.380 6.380 6.390 6.320 6.420 26,166,227 166,659,979 6.3693 3.662 3.662 3.668 3.628 3.685 45,585,838 3.6560 1.27%
2018-03-09 0 6.300 6.290 6.300 6.280 6.330 15,319,154 96,543,989 6.3022 3.616 3.610 3.616 3.605 3.633 26,688,467 3.6174 0.80%
2018-03-08 0 6.250 6.250 6.260 6.210 6.290 20,425,349 127,786,091 6.2563 3.587 3.587 3.593 3.565 3.610 35,584,292 3.5911 0.48%
2018-03-07 0 6.220 6.220 6.230 6.170 6.400 36,213,974 226,898,700 6.2655 3.570 3.570 3.576 3.542 3.674 63,090,653 3.5964 -1.27%
2018-03-06 0 6.300 6.290 6.300 6.170 6.320 35,275,477 220,654,490 6.2552 3.616 3.610 3.616 3.542 3.628 61,455,638 3.5905 2.27%
2018-03-05 0 6.160 6.160 6.170 6.110 6.260 38,592,595 238,408,558 6.1776 3.536 3.536 3.542 3.507 3.593 67,234,599 3.5459 -1.12%
2018-03-02 0 6.230 6.220 6.230 6.180 6.270 59,646,357 370,514,947 6.2119 3.576 3.570 3.576 3.547 3.599 103,913,689 3.5656 -1.42%
2018-03-01 0 6.320 6.320 6.330 6.170 6.340 25,827,034 162,458,621 6.2903 3.628 3.628 3.633 3.542 3.639 44,994,908 3.6106 0.64%
2018-02-28 0 6.280 6.270 6.280 6.210 6.380 36,170,404 226,762,626 6.2693 3.605 3.599 3.605 3.565 3.662 63,014,747 3.5986 -1.87%
2018-02-27 0 6.400 6.390 6.400 6.340 6.550 67,656,285 434,312,838 6.4194 3.674 3.668 3.674 3.639 3.760 117,868,291 3.6847 -1.23%
2018-02-26 0 6.480 6.470 6.480 6.460 6.570 26,147,438 169,858,235 6.4962 3.720 3.714 3.720 3.708 3.771 45,553,105 3.7288 -0.31%
2018-02-23 0 6.500 6.490 6.500 6.400 6.520 38,673,684 250,414,566 6.4751 3.731 3.725 3.731 3.674 3.742 67,375,869 3.7167 1.72%
2018-02-22 0 6.390 6.380 6.390 6.300 6.450 58,341,149 371,769,571 6.3723 3.668 3.662 3.668 3.616 3.702 101,639,803 3.6577 -0.31%
2018-02-21 0 6.410 6.410 6.420 6.240 6.450 36,592,304 233,582,466 6.3834 3.679 3.679 3.685 3.582 3.702 63,749,766 3.6641 3.22%
2018-02-20 0 6.210 6.200 6.210 6.160 6.310 35,940,410 223,931,708 6.2306 3.565 3.559 3.565 3.536 3.622 62,614,060 3.5764 -0.96%
2018-02-15 0 6.270 6.270 6.280 6.230 6.370 36,960,111 232,777,739 6.2981 3.599 3.599 3.605 3.576 3.656 64,390,546 3.6151 0.64%
2018-02-14 0 6.230 6.230 6.240 6.130 6.270 35,347,776 219,172,405 6.2005 3.576 3.576 3.582 3.519 3.599 61,581,595 3.5591 1.47%
2018-02-13 0 6.140 6.140 6.150 6.130 6.280 36,859,159 229,024,634 6.2135 3.524 3.524 3.530 3.519 3.605 64,214,671 3.5665 0.16%
2018-02-12 0 6.130 6.120 6.130 6.110 6.220 48,150,652 296,408,808 6.1559 3.519 3.513 3.519 3.507 3.570 83,886,294 3.5335 0.33%
2018-02-09 0 6.110 6.110 6.120 6.030 6.250 122,059,945 747,104,289 6.1208 3.507 3.507 3.513 3.461 3.587 212,648,346 3.5133 -3.63%
2018-02-08 0 6.340 6.330 6.340 6.280 6.450 73,503,790 467,106,419 6.3549 3.639 3.633 3.639 3.605 3.702 128,055,599 3.6477 -0.16%
2018-02-07 0 6.350 6.340 6.350 6.310 6.660 120,200,492 778,087,936 6.4733 3.645 3.639 3.645 3.622 3.823 209,408,875 3.7156 -0.63%
2018-02-06 0 6.390 6.390 6.400 6.380 6.650 129,030,850 837,298,549 6.4891 3.668 3.668 3.674 3.662 3.817 224,792,800 3.7248 -6.03%
2018-02-05 0 6.800 6.800 6.810 6.580 6.880 84,784,366 568,954,412 6.7106 3.903 3.903 3.909 3.777 3.949 147,708,203 3.8519 1.04%
2018-02-02 0 6.730 6.720 6.730 6.600 6.760 39,743,060 266,492,745 6.7054 3.863 3.857 3.863 3.788 3.880 69,238,897 3.8489 0.15%
2018-02-01 0 6.720 6.720 6.730 6.720 6.900 59,251,625 401,572,663 6.7774 3.857 3.857 3.863 3.857 3.961 103,226,001 3.8902 -0.88%
2018-01-31 0 6.780 6.780 6.790 6.550 6.800 61,950,990 414,004,498 6.6828 3.892 3.892 3.897 3.760 3.903 107,928,736 3.8359 1.19%
2018-01-30 0 6.700 6.700 6.710 6.670 6.910 72,807,220 492,120,648 6.7592 3.846 3.846 3.852 3.829 3.966 126,842,060 3.8798 -3.18%
2018-01-29 0 6.920 6.920 6.930 6.890 7.130 72,255,256 507,337,113 7.0215 3.972 3.972 3.978 3.955 4.093 125,880,449 4.0303 -0.72%
2018-01-26 0 6.970 6.960 6.970 6.740 7.000 115,738,935 800,468,376 6.9162 4.001 3.995 4.001 3.869 4.018 201,636,115 3.9699 3.87%
2018-01-25 0 6.710 6.700 6.710 6.650 6.850 87,722,702 591,552,345 6.7434 3.852 3.846 3.852 3.817 3.932 152,827,264 3.8707 -1.03%
2018-01-24 0 6.780 6.770 6.780 6.620 6.800 75,683,544 510,411,738 6.7440 3.892 3.886 3.892 3.800 3.903 131,853,086 3.8711 0.89%
2018-01-23 0 6.720 6.720 6.730 6.470 6.740 141,879,362 935,514,262 6.5937 3.857 3.857 3.863 3.714 3.869 247,177,005 3.7848 4.02%
2018-01-22 0 6.460 6.450 6.460 6.450 6.590 57,535,162 373,711,390 6.4954 3.708 3.702 3.708 3.702 3.783 100,235,643 3.7283 -0.77%
2018-01-19 0 6.510 6.510 6.520 6.500 6.620 64,871,797 424,192,916 6.5389 3.737 3.737 3.742 3.731 3.800 113,017,258 3.7533 0.15%
2018-01-18 0 6.500 6.490 6.500 6.380 6.530 94,929,908 611,948,013 6.4463 3.731 3.725 3.731 3.662 3.748 165,383,393 3.7002 2.04%
2018-01-17 0 6.370 6.370 6.380 6.310 6.400 99,695,450 633,801,136 6.3574 3.656 3.656 3.662 3.622 3.674 173,685,745 3.6491 1.43%
2018-01-16 0 6.280 6.270 6.280 6.070 6.320 62,831,493 391,728,648 6.2346 3.605 3.599 3.605 3.484 3.628 109,462,716 3.5786 2.45%
2018-01-15 0 6.130 6.130 6.150 6.130 6.240 62,861,990 389,981,947 6.2038 3.519 3.519 3.530 3.519 3.582 109,515,846 3.5610 -0.33%
2018-01-12 0 6.150 6.150 6.160 6.080 6.150 54,228,433 332,493,076 6.1313 3.530 3.530 3.536 3.490 3.530 94,474,781 3.5194 1.32%
2018-01-11 0 6.070 6.070 6.080 6.040 6.100 59,356,763 360,221,376 6.0688 3.484 3.484 3.490 3.467 3.501 103,409,169 3.4835 0.66%
2018-01-10 0 6.030 6.020 6.030 5.940 6.050 53,904,572 324,314,328 6.0165 3.461 3.455 3.461 3.410 3.473 93,910,562 3.4534 1.34%
2018-01-09 0 5.950 5.950 5.960 5.930 6.030 43,326,110 258,183,797 5.9591 3.415 3.415 3.421 3.404 3.461 75,481,155 3.4205 -0.67%
2018-01-08 0 5.990 5.980 5.990 5.940 6.020 38,881,516 232,468,140 5.9789 3.438 3.433 3.438 3.410 3.455 67,737,947 3.4319 0.17%
2018-01-05 0 5.980 5.970 5.980 5.930 5.980 39,459,381 235,257,899 5.9620 3.433 3.427 3.433 3.404 3.433 68,744,682 3.4222 0.84%
2018-01-04 0 5.930 5.930 5.940 5.900 5.950 45,518,722 270,062,921 5.9330 3.404 3.404 3.410 3.387 3.415 79,301,043 3.4055 0.68%
2018-01-03 0 5.890 5.880 5.890 5.860 5.920 32,689,412 192,634,850 5.8929 3.381 3.375 3.381 3.364 3.398 56,950,291 3.3825 -0.17%
2018-01-02 0 5.900 5.900 5.910 5.800 5.930 42,950,933 252,981,135 5.8900 3.387 3.387 3.392 3.329 3.404 74,827,535 3.3809 1.72%
2017-12-29 0 5.800 5.800 5.820 5.780 5.830 20,028,626 116,268,190 5.8051 3.329 3.329 3.341 3.318 3.346 34,893,135 3.3321 -0.17%
2017-12-28 0 5.810 5.800 5.810 5.770 5.820 18,606,890 107,829,953 5.7952 3.335 3.329 3.335 3.312 3.341 32,416,239 3.3264 0.69%
2017-12-27 0 5.770 5.770 5.780 5.750 5.820 16,290,326 94,253,812 5.7859 3.312 3.312 3.318 3.300 3.341 28,380,407 3.3211 -0.17%
2017-12-22 0 5.780 5.780 5.790 5.750 5.790 17,697,434 102,152,638 5.7722 3.318 3.318 3.323 3.300 3.323 30,831,818 3.3132 0.70%
2017-12-21 0 5.740 5.740 5.750 5.710 5.780 25,103,779 144,283,111 5.7475 3.295 3.295 3.300 3.278 3.318 43,734,880 3.2990 -0.17%
2017-12-20 0 5.750 5.750 5.760 5.720 5.770 19,120,229 110,005,903 5.7534 3.300 3.300 3.306 3.283 3.312 33,310,560 3.3024 0.35%
2017-12-19 0 5.730 5.730 5.740 5.730 5.780 20,169,445 116,066,648 5.7546 3.289 3.289 3.295 3.289 3.318 35,138,465 3.3031 -0.17%
2017-12-18 0 5.740 5.730 5.740 5.700 5.760 23,828,915 136,511,817 5.7288 3.295 3.289 3.295 3.272 3.306 41,513,859 3.2883 -0.17%
2017-12-15 0 5.750 5.750 5.760 5.710 5.800 22,719,454 130,517,369 5.7447 3.300 3.300 3.306 3.278 3.329 39,580,997 3.2975 -0.86%
2017-12-14 0 5.800 5.800 5.810 5.790 5.860 26,974,310 157,097,289 5.8240 3.329 3.329 3.335 3.323 3.364 46,993,651 3.3429 -0.34%
2017-12-13 0 5.820 5.810 5.820 5.690 5.820 39,688,339 229,465,823 5.7817 3.341 3.335 3.341 3.266 3.341 69,143,564 3.3187 2.28%
2017-12-12 0 5.690 5.680 5.690 5.670 5.740 24,114,471 137,320,545 5.6945 3.266 3.260 3.266 3.255 3.295 42,011,344 3.2687 -0.52%
2017-12-11 0 5.720 5.720 5.730 5.660 5.750 27,014,907 154,637,413 5.7242 3.283 3.283 3.289 3.249 3.300 47,064,377 3.2857 0.70%
2017-12-08 0 5.680 5.670 5.680 5.640 5.700 23,155,453 131,349,583 5.6725 3.260 3.255 3.260 3.237 3.272 40,340,578 3.2560 0.89%
2017-12-07 0 5.630 5.630 5.640 5.630 5.700 39,792,309 224,898,652 5.6518 3.232 3.232 3.237 3.232 3.272 69,324,697 3.2441 -0.88%
2017-12-06 0 5.680 5.680 5.690 5.680 5.830 49,990,548 285,763,577 5.7164 3.260 3.260 3.266 3.260 3.346 87,091,694 3.2812 -1.90%
2017-12-05 0 5.790 5.790 5.800 5.760 5.820 22,322,843 129,267,019 5.7908 3.323 3.323 3.329 3.306 3.341 38,890,036 3.3239 0.35%
2017-12-04 0 5.770 5.760 5.770 5.750 5.840 24,735,472 143,150,692 5.7873 3.312 3.306 3.312 3.300 3.352 43,093,229 3.3219 -0.35%
2017-12-01 0 5.790 5.790 5.800 5.780 5.840 26,365,825 153,051,454 5.8049 3.323 3.323 3.329 3.318 3.352 45,933,570 3.3320 0.17%
2017-11-30 0 5.780 5.780 5.790 5.770 5.830 35,709,558 206,819,436 5.7917 3.318 3.318 3.323 3.312 3.346 62,211,878 3.3244 -0.52%
2017-11-29 0 5.810 5.800 5.810 5.800 5.870 29,627,981 172,415,968 5.8194 3.335 3.329 3.335 3.329 3.369 51,616,778 3.3403 0.00%
2017-11-28 0 5.810 5.810 5.820 5.780 5.880 32,711,246 190,223,598 5.8152 3.335 3.335 3.341 3.318 3.375 56,988,329 3.3379 -0.68%
2017-11-27 0 5.850 5.840 5.850 5.840 5.900 21,250,581 124,445,566 5.8561 3.358 3.352 3.358 3.352 3.387 37,021,980 3.3614 -0.68%
2017-11-24 0 5.890 5.890 5.900 5.850 5.910 16,582,373 97,493,123 5.8793 3.381 3.381 3.387 3.358 3.392 28,889,200 3.3747 0.51%
2017-11-23 0 5.860 5.850 5.860 5.840 5.960 50,897,610 300,592,127 5.9058 3.364 3.358 3.364 3.352 3.421 88,671,944 3.3899 -0.51%
2017-11-22 0 5.890 5.890 5.900 5.840 5.950 52,289,602 309,039,299 5.9101 3.381 3.381 3.387 3.352 3.415 91,097,021 3.3924 1.55%
2017-11-21 0 5.800 5.800 5.810 5.760 5.820 32,991,571 191,260,994 5.7973 3.329 3.329 3.335 3.306 3.341 57,476,701 3.3276 0.69%
2017-11-20 0 5.760 5.760 5.770 5.760 5.830 44,790,559 259,057,905 5.7838 3.306 3.306 3.312 3.306 3.346 78,032,464 3.3199 -1.03%
2017-11-17 0 5.820 5.820 5.830 5.810 5.870 33,914,443 197,926,712 5.8361 3.341 3.341 3.346 3.335 3.369 59,084,495 3.3499 0.69%
2017-11-16 0 5.780 5.780 5.790 5.760 5.810 28,406,734 164,454,582 5.7893 3.318 3.318 3.323 3.306 3.335 49,489,167 3.3230 0.17%
2017-11-15 0 5.770 5.770 5.780 5.750 5.800 27,938,938 161,461,278 5.7791 3.312 3.312 3.318 3.300 3.329 48,674,190 3.3172 -1.20%
2017-11-14 0 5.840 5.830 5.840 5.810 5.880 25,813,236 150,644,022 5.8359 3.352 3.346 3.352 3.335 3.375 44,970,870 3.3498 -0.17%
2017-11-13 0 5.850 5.850 5.860 5.820 5.880 42,454,795 248,786,664 5.8600 3.358 3.358 3.364 3.341 3.375 73,963,182 3.3637 0.52%
2017-11-10 0 5.820 5.820 5.830 5.790 5.870 49,501,431 288,301,668 5.8241 3.341 3.341 3.346 3.323 3.369 86,239,572 3.3430 -0.34%
2017-11-09 0 5.840 5.830 5.840 5.800 5.890 42,150,749 246,458,229 5.8471 3.352 3.346 3.352 3.329 3.381 73,433,484 3.3562 0.00%
2017-11-08 0 5.840 5.840 5.850 5.820 5.870 38,559,765 225,451,605 5.8468 3.352 3.352 3.358 3.341 3.369 67,177,404 3.3561 0.34%
2017-11-07 0 5.820 5.820 5.830 5.780 5.840 23,230,345 135,145,808 5.8176 3.341 3.341 3.346 3.318 3.352 40,471,052 3.3393 0.87%
2017-11-06 0 5.770 5.760 5.770 5.730 5.810 51,189,619 294,478,028 5.7527 3.312 3.306 3.312 3.289 3.335 89,180,671 3.3020 -1.03%
2017-11-03 0 5.830 5.820 5.830 5.790 5.850 28,822,945 167,602,533 5.8149 3.346 3.341 3.346 3.323 3.358 50,214,274 3.3377 0.17%
2017-11-02 0 5.820 5.820 5.830 5.810 5.900 44,485,802 259,809,849 5.8403 3.341 3.341 3.346 3.335 3.387 77,501,528 3.3523 -0.51%
2017-11-01 0 5.850 5.850 5.860 5.840 5.910 60,027,421 351,923,832 5.8627 3.358 3.358 3.364 3.352 3.392 104,577,564 3.3652 -0.51%
2017-10-31 0 5.880 5.880 5.890 5.880 5.990 40,225,213 237,833,919 5.9126 3.375 3.375 3.381 3.375 3.438 70,078,886 3.3938 -1.51%
2017-10-30 0 5.970 5.960 5.970 5.960 6.080 43,332,883 259,487,236 5.9882 3.427 3.421 3.427 3.421 3.490 75,492,955 3.4372 -1.16%
2017-10-27 0 6.040 6.040 6.050 5.950 6.070 34,646,929 209,318,777 6.0415 3.467 3.467 3.473 3.415 3.484 60,360,605 3.4678 1.51%
2017-10-26 0 5.950 5.950 5.960 5.910 5.970 23,501,014 139,572,170 5.9390 3.415 3.415 3.421 3.392 3.427 40,942,602 3.4090 -0.34%
2017-10-25 0 5.970 5.960 5.970 5.940 5.990 17,426,517 103,936,127 5.9643 3.427 3.421 3.427 3.410 3.438 30,359,837 3.4235 0.67%
2017-10-24 0 5.930 5.920 5.930 5.920 5.980 28,529,336 169,707,249 5.9485 3.404 3.398 3.404 3.398 3.433 49,702,760 3.4144 -0.67%
2017-10-23 0 5.970 5.960 5.970 5.920 6.020 23,332,739 139,045,258 5.9592 3.427 3.421 3.427 3.398 3.455 40,649,439 3.4206 -1.00%
2017-10-20 0 6.030 6.030 6.040 5.970 6.040 17,731,341 106,672,659 6.0161 3.461 3.461 3.467 3.427 3.467 30,890,890 3.4532 0.84%
2017-10-19 0 5.980 5.980 5.990 5.970 6.090 43,849,811 264,556,178 6.0332 3.433 3.433 3.438 3.427 3.496 76,393,528 3.4631 -1.64%
2017-10-18 0 6.080 6.070 6.080 6.050 6.110 31,004,708 188,384,409 6.0760 3.490 3.484 3.490 3.473 3.507 54,015,262 3.4876 -0.16%
2017-10-17 0 6.090 6.090 6.100 6.060 6.120 25,667,767 156,564,120 6.0996 3.496 3.496 3.501 3.478 3.513 44,717,439 3.5012 0.00%
2017-10-16 0 6.090 6.080 6.090 6.050 6.120 50,221,843 305,955,987 6.0921 3.496 3.490 3.496 3.473 3.513 87,494,647 3.4969 0.66%
2017-10-13 0 6.050 6.040 6.050 6.010 6.060 16,743,261 101,077,840 6.0369 3.473 3.467 3.473 3.450 3.478 29,169,493 3.4652 0.00%
2017-10-12 0 6.050 6.050 6.060 6.020 6.080 25,596,055 155,030,517 6.0568 3.473 3.473 3.478 3.455 3.490 44,592,505 3.4766 0.00%
2017-10-11 0 6.050 6.040 6.050 6.010 6.060 41,647,123 251,703,337 6.0437 3.473 3.467 3.473 3.450 3.478 72,556,086 3.4691 0.83%
2017-10-10 0 6.000 6.000 6.010 5.940 6.020 30,288,232 181,474,576 5.9916 3.444 3.444 3.450 3.410 3.455 52,767,043 3.4392 0.17%
2017-10-09 0 5.990 5.990 6.000 5.950 6.010 40,743,783 243,839,386 5.9847 3.438 3.438 3.444 3.415 3.450 70,982,320 3.4352 -0.17%
2017-10-06 0 6.000 6.000 6.010 5.950 6.050 59,545,695 357,543,651 6.0045 3.444 3.444 3.450 3.415 3.473 103,738,319 3.4466 1.18%
2017-10-04 0 5.930 5.920 5.930 5.900 6.050 57,241,526 341,625,274 5.9681 3.404 3.398 3.404 3.387 3.473 99,724,081 3.4257 0.68%
2017-10-03 0 5.890 5.890 5.900 5.740 5.940 48,151,719 282,015,732 5.8568 3.381 3.381 3.387 3.295 3.410 83,888,153 3.3618 3.33%
2017-09-29 0 5.700 5.690 5.700 5.660 5.700 17,382,375 98,925,642 5.6911 3.272 3.266 3.272 3.249 3.272 30,282,934 3.2667 0.53%
2017-09-28 0 5.670 5.670 5.680 5.660 5.700 20,103,054 114,158,898 5.6787 3.255 3.255 3.260 3.249 3.272 35,022,801 3.2596 -0.87%
2017-09-27 0 5.720 5.720 5.730 5.660 5.740 19,649,560 112,309,132 5.7156 3.283 3.283 3.289 3.249 3.295 34,232,741 3.2808 0.00%
2017-09-26 0 5.720 5.720 5.730 5.690 5.730 17,509,467 99,928,068 5.7071 3.283 3.283 3.289 3.266 3.289 30,504,349 3.2759 0.18%
2017-09-25 0 5.710 5.700 5.710 5.690 5.740 39,745,788 226,744,695 5.7049 3.278 3.272 3.278 3.266 3.295 69,243,650 3.2746 -0.52%
2017-09-22 0 5.740 5.740 5.750 5.720 5.760 18,784,457 107,685,689 5.7327 3.295 3.295 3.300 3.283 3.306 32,725,590 3.2906 -0.52%
2017-09-21 0 5.770 5.760 5.770 5.720 5.790 23,958,247 137,928,293 5.7570 3.312 3.306 3.312 3.283 3.323 41,739,177 3.3045 -0.52%
2017-09-20 0 5.800 5.790 5.800 5.760 5.810 15,514,823 89,703,881 5.7818 3.329 3.323 3.329 3.306 3.335 27,029,354 3.3188 0.17%
2017-09-19 0 5.790 5.780 5.790 5.750 5.840 18,495,538 107,008,450 5.7856 3.323 3.318 3.323 3.300 3.352 32,222,246 3.3209 0.00%
2017-09-18 0 5.790 5.790 5.800 5.780 5.830 17,503,725 101,527,147 5.8003 3.323 3.323 3.329 3.318 3.346 30,494,346 3.3294 0.52%
2017-09-15 0 5.760 5.760 5.770 5.710 5.790 30,277,315 173,924,463 5.7444 3.306 3.306 3.312 3.278 3.323 52,748,024 3.2973 0.00%
2017-09-14 0 5.760 5.760 5.770 5.750 5.800 22,421,790 129,323,513 5.7678 3.306 3.306 3.312 3.300 3.329 39,062,418 3.3107 -0.69%
2017-09-13 0 5.800 5.790 5.800 5.750 5.820 17,959,318 103,878,236 5.7841 3.329 3.323 3.329 3.300 3.341 31,288,063 3.3201 -0.17%
2017-09-12 0 5.810 5.800 5.810 5.780 5.850 13,097,194 76,012,839 5.8037 3.335 3.329 3.335 3.318 3.358 22,817,450 3.3313 -0.34%
2017-09-11 0 5.830 5.830 5.840 5.810 5.870 19,376,257 113,067,261 5.8354 3.346 3.346 3.352 3.335 3.369 33,756,602 3.3495 0.87%
2017-09-08 0 5.780 5.780 5.790 5.730 5.800 24,402,873 140,917,008 5.7746 3.318 3.318 3.323 3.289 3.329 42,513,788 3.3146 0.17%
2017-09-07 0 5.770 5.770 5.780 5.770 5.850 26,990,870 156,288,034 5.7904 3.312 3.312 3.318 3.312 3.358 47,022,501 3.3237 -0.52%
2017-09-06 0 5.800 5.800 5.810 5.760 5.870 30,036,493 174,009,003 5.7933 3.329 3.329 3.335 3.306 3.369 52,328,473 3.3253 -1.02%
2017-09-05 0 5.860 5.850 5.860 5.840 5.920 18,762,296 109,986,525 5.8621 3.364 3.358 3.364 3.352 3.398 32,686,982 3.3648 0.17%
2017-09-04 0 5.850 5.850 5.860 5.830 5.930 29,583,874 173,585,489 5.8676 3.358 3.358 3.364 3.346 3.404 51,539,937 3.3680 -1.35%
2017-09-01 0 5.930 5.920 5.930 5.910 6.000 26,527,964 157,493,651 5.9369 3.404 3.398 3.404 3.392 3.444 46,216,043 3.4078 -0.84%
2017-08-31 0 5.980 5.970 5.980 5.920 6.040 26,381,779 157,334,256 5.9637 3.433 3.427 3.433 3.398 3.467 45,961,365 3.4232 -1.16%
2017-08-30 0 6.050 6.040 6.050 6.000 6.090 41,445,900 250,327,848 6.0399 3.473 3.467 3.473 3.444 3.496 72,205,522 3.4669 1.17%
2017-08-29 0 5.980 5.980 5.990 5.960 6.050 28,268,727 169,718,365 6.0037 3.433 3.433 3.438 3.421 3.473 49,248,736 3.4461 -0.99%
2017-08-28 0 6.040 6.030 6.040 5.980 6.190 85,908,097 522,552,693 6.0827 3.467 3.461 3.467 3.433 3.553 149,665,926 3.4915 1.34%
2017-08-25 0 5.960 5.960 5.970 5.790 5.990 133,680,909 795,282,551 5.9491 3.421 3.421 3.427 3.323 3.438 232,893,962 3.4148 3.65%
2017-08-24 0 5.750 5.740 5.750 5.670 5.760 29,496,236 169,374,104 5.7422 3.300 3.295 3.300 3.255 3.306 51,387,257 3.2960 1.59%
2017-08-22 0 5.660 5.660 5.670 5.640 5.690 19,489,088 110,466,618 5.6681 3.249 3.249 3.255 3.237 3.266 33,953,172 3.2535 0.53%
2017-08-21 0 5.630 5.630 5.640 5.620 5.650 13,129,476 73,965,570 5.6336 3.232 3.232 3.237 3.226 3.243 22,873,690 3.2337 0.00%
2017-08-18 0 5.630 5.630 5.640 5.620 5.660 22,434,491 126,473,489 5.6375 3.232 3.232 3.237 3.226 3.249 39,084,545 3.2359 -1.23%
2017-08-17 0 5.700 5.690 5.700 5.670 5.750 18,536,201 105,606,216 5.6973 3.272 3.266 3.272 3.255 3.300 32,293,087 3.2702 -0.52%
2017-08-16 0 5.730 5.730 5.740 5.690 5.760 16,169,546 92,722,908 5.7344 3.289 3.289 3.295 3.266 3.306 28,169,988 3.2915 0.35%
2017-08-15 0 5.710 5.710 5.720 5.650 5.770 29,764,764 170,357,915 5.7235 3.278 3.278 3.283 3.243 3.312 51,855,077 3.2853 0.53%
2017-08-14 0 5.680 5.680 5.690 5.650 5.720 15,269,748 86,810,396 5.6851 3.260 3.260 3.266 3.243 3.283 26,602,393 3.2633 0.53%
2017-08-11 0 5.650 5.640 5.650 5.630 5.730 49,528,545 280,371,311 5.6608 3.243 3.237 3.243 3.232 3.289 86,286,809 3.2493 -1.74%
2017-08-10 0 5.750 5.750 5.760 5.730 5.840 31,201,218 179,600,020 5.7562 3.300 3.300 3.306 3.289 3.352 54,357,614 3.3040 -1.20%
2017-08-09 0 5.820 5.810 5.820 5.780 5.870 24,123,157 140,236,959 5.8134 3.341 3.335 3.341 3.318 3.369 42,026,477 3.3369 -1.02%
2017-08-08 0 5.880 5.880 5.890 5.810 5.910 21,902,441 128,534,389 5.8685 3.375 3.375 3.381 3.335 3.392 38,157,627 3.3685 -0.34%
2017-08-07 0 5.900 5.890 5.900 5.880 5.940 13,102,927 77,350,647 5.9033 3.387 3.381 3.387 3.375 3.410 22,827,437 3.3885 0.00%
2017-08-04 0 5.900 5.900 5.910 5.890 5.930 17,180,097 101,351,192 5.8993 3.387 3.387 3.392 3.381 3.404 29,930,533 3.3862 0.00%
2017-08-03 0 5.900 5.890 5.900 5.870 5.930 28,382,131 167,605,364 5.9053 3.387 3.381 3.387 3.369 3.404 49,446,304 3.3896 -0.34%
2017-08-02 0 5.920 5.920 5.930 5.890 5.960 47,952,131 284,419,067 5.9313 3.398 3.398 3.404 3.381 3.421 83,540,438 3.4046 0.85%
2017-08-01 0 5.870 5.870 5.880 5.780 5.900 54,428,904 319,029,006 5.8614 3.369 3.369 3.375 3.318 3.387 94,824,034 3.3644 1.38%
2017-07-31 0 5.790 5.780 5.790 5.750 5.790 16,997,992 98,249,325 5.7801 3.323 3.318 3.323 3.300 3.323 29,613,276 3.3177 0.52%
2017-07-28 0 5.760 5.750 5.760 5.730 5.780 21,975,039 126,360,388 5.7502 3.306 3.300 3.306 3.289 3.318 38,284,104 3.3006 -0.35%
2017-07-27 0 5.780 5.780 5.800 5.770 5.820 28,127,445 162,997,847 5.7950 3.318 3.318 3.329 3.312 3.341 49,002,600 3.3263 0.17%
2017-07-26 0 5.770 5.770 5.780 5.760 5.840 24,184,887 140,058,900 5.7912 3.312 3.312 3.318 3.306 3.352 42,134,020 3.3241 -0.17%
2017-07-25 0 5.780 5.770 5.780 5.730 5.820 20,007,393 115,468,077 5.7713 3.318 3.312 3.318 3.289 3.341 34,856,144 3.3127 0.17%
2017-07-24 0 5.770 5.770 5.780 5.700 5.800 34,265,770 197,798,328 5.7725 3.312 3.312 3.318 3.272 3.329 59,696,564 3.3134 0.87%
2017-07-21 0 5.720 5.720 5.730 5.700 5.750 21,626,555 123,673,653 5.7186 3.283 3.283 3.289 3.272 3.300 37,676,988 3.2825 0.00%
2017-07-20 0 5.720 5.720 5.730 5.710 5.790 24,117,106 138,338,461 5.7361 3.283 3.283 3.289 3.278 3.323 42,015,935 3.2925 -0.35%
2017-07-19 0 5.740 5.740 5.750 5.720 5.770 20,503,123 117,803,572 5.7456 3.295 3.295 3.300 3.283 3.312 35,719,787 3.2980 0.53%
2017-07-18 0 5.710 5.700 5.710 5.680 5.790 32,804,744 187,340,592 5.7108 3.278 3.272 3.278 3.260 3.323 57,151,218 3.2780 -0.52%
2017-07-17 0 5.740 5.740 5.750 5.700 5.830 76,676,020 442,933,641 5.7767 3.295 3.295 3.300 3.272 3.346 133,582,141 3.3158 0.70%
2017-07-14 0 5.700 5.700 5.710 5.680 5.730 22,078,964 125,848,438 5.6999 3.272 3.272 3.278 3.260 3.289 38,465,159 3.2718 0.18%
2017-07-13 0 5.690 5.690 5.700 5.690 5.770 37,422,457 213,933,012 5.7167 3.266 3.266 3.272 3.266 3.312 65,196,028 3.2814 0.35%
2017-07-12 0 5.670 5.670 5.680 5.600 5.730 62,078,779 352,958,877 5.6857 3.255 3.255 3.260 3.214 3.289 108,151,365 3.2636 1.61%
2017-07-11 0 5.580 5.570 5.580 5.500 5.620 43,016,182 239,973,607 5.5787 3.203 3.197 3.203 3.157 3.226 74,941,210 3.2022 1.64%
2017-07-10 0 5.490 5.480 5.490 5.480 5.540 25,121,659 138,227,992 5.5023 3.151 3.146 3.151 3.146 3.180 43,766,030 3.1583 -0.18%
2017-07-07 0 5.500 5.500 5.510 5.490 5.540 22,964,680 126,514,545 5.5091 3.157 3.157 3.163 3.151 3.180 40,008,221 3.1622 -0.54%
2017-07-06 0 5.530 5.530 5.540 5.500 5.560 28,074,405 155,386,465 5.5348 3.174 3.174 3.180 3.157 3.191 48,910,196 3.1770 0.18%
2017-07-05 0 5.520 5.520 5.530 5.490 5.550 14,989,316 82,741,152 5.5200 3.168 3.168 3.174 3.151 3.186 26,113,835 3.1685 0.00%
2017-07-04 0 5.520 5.510 5.520 5.480 5.590 26,149,755 144,443,028 5.5237 3.168 3.163 3.168 3.146 3.209 45,557,141 3.1706 -0.72%
2017-07-03 0 5.560 5.560 5.570 5.470 5.580 25,206,305 139,925,845 5.5512 3.191 3.191 3.197 3.140 3.203 43,913,497 3.1864 0.91%
2017-06-30 0 5.510 5.500 5.510 5.490 5.560 36,279,514 200,037,131 5.5138 3.163 3.157 3.163 3.151 3.191 63,204,835 3.1649 -1.08%
2017-06-29 0 5.570 5.560 5.570 5.550 5.600 27,447,488 152,822,054 5.5678 3.197 3.191 3.197 3.186 3.214 47,818,004 3.1959 0.18%
2017-06-28 0 5.560 5.550 5.560 5.530 5.590 33,018,660 183,336,657 5.5525 3.191 3.186 3.191 3.174 3.209 57,523,895 3.1871 -0.71%
2017-06-27 0 5.600 5.590 5.600 5.580 5.670 18,188,911 101,905,407 5.6026 3.214 3.209 3.214 3.203 3.255 31,688,052 3.2159 -0.71%
2017-06-26 0 5.640 5.640 5.650 5.610 5.690 42,140,849 237,769,688 5.6423 3.237 3.237 3.243 3.220 3.266 73,416,237 3.2387 0.74%
2017-06-23 0 5.910 5.910 5.920 5.890 5.950 45,852,545 271,492,293 5.9210 3.214 3.214 3.219 3.203 3.235 84,324,572 3.2196 0.68%
2017-06-22 0 5.870 5.870 5.880 5.780 5.960 48,927,710 288,343,504 5.8933 3.192 3.192 3.197 3.143 3.241 89,979,918 3.2045 1.56%
2017-06-21 0 5.780 5.780 5.790 5.750 5.820 32,533,035 188,193,549 5.7847 3.143 3.143 3.148 3.127 3.165 59,829,487 3.1455 -0.34%
2017-06-20 0 5.800 5.790 5.800 5.770 5.840 29,033,293 168,187,585 5.7929 3.154 3.148 3.154 3.138 3.176 53,393,329 3.1500 -0.17%
2017-06-19 0 5.810 5.810 5.820 5.770 5.850 23,614,221 137,385,613 5.8179 3.159 3.159 3.165 3.138 3.181 43,427,450 3.1636 0.35%
2017-06-16 0 5.790 5.780 5.790 5.750 5.800 21,974,210 127,084,726 5.7834 3.148 3.143 3.148 3.127 3.154 40,411,407 3.1448 0.52%
2017-06-15 0 5.760 5.760 5.770 5.750 5.800 36,823,639 212,611,023 5.7738 3.132 3.132 3.138 3.127 3.154 67,720,071 3.1396 -1.20%
2017-06-14 0 5.830 5.820 5.830 5.800 5.860 28,197,128 164,371,277 5.8294 3.170 3.165 3.170 3.154 3.186 51,855,590 3.1698 -0.51%
2017-06-13 0 5.860 5.850 5.860 5.810 5.870 31,907,127 186,322,733 5.8395 3.186 3.181 3.186 3.159 3.192 58,678,419 3.1753 0.69%
2017-06-12 0 5.820 5.820 5.830 5.810 5.880 18,577,991 108,503,071 5.8404 3.165 3.165 3.170 3.159 3.197 34,165,631 3.1758 -0.85%
2017-06-09 0 5.870 5.860 5.870 5.800 5.890 61,931,417 361,916,808 5.8438 3.192 3.186 3.192 3.154 3.203 113,894,229 3.1777 -0.51%
2017-06-08 0 5.900 5.900 5.910 5.880 5.930 15,280,954 90,204,579 5.9031 3.208 3.208 3.214 3.197 3.225 28,102,255 3.2099 -0.34%
2017-06-07 0 5.920 5.910 5.920 5.860 5.930 38,387,405 226,455,322 5.8992 3.219 3.214 3.219 3.186 3.225 70,595,896 3.2078 -0.50%
2017-06-06 0 5.950 5.940 5.950 5.920 5.980 16,745,785 99,590,969 5.9472 3.235 3.230 3.235 3.219 3.252 30,796,135 3.2339 -0.17%
2017-06-05 0 5.960 5.950 5.960 5.920 6.040 30,794,067 183,538,537 5.9602 3.241 3.235 3.241 3.219 3.284 56,631,459 3.2409 -0.83%
2017-06-02 0 6.010 6.010 6.020 5.980 6.050 50,133,241 301,408,497 6.0121 3.268 3.268 3.273 3.252 3.290 92,196,935 3.2692 0.50%
2017-06-01 0 5.980 5.980 5.990 5.960 6.060 36,776,102 220,310,412 5.9906 3.252 3.252 3.257 3.241 3.295 67,632,649 3.2575 -0.99%
2017-05-31 0 6.040 6.030 6.040 6.000 6.060 33,587,901 202,697,918 6.0348 3.284 3.279 3.284 3.263 3.295 61,769,426 3.2815 0.33%
2017-05-29 0 6.020 6.010 6.020 6.000 6.050 9,068,570 54,640,099 6.0252 3.273 3.268 3.273 3.263 3.290 16,677,445 3.2763 0.17%
2017-05-26 0 6.010 6.010 6.020 5.970 6.040 20,286,952 122,016,535 6.0145 3.268 3.268 3.273 3.246 3.284 37,308,476 3.2705 0.50%
2017-05-25 0 5.980 5.980 5.990 5.920 6.020 29,545,599 176,806,655 5.9842 3.252 3.252 3.257 3.219 3.273 54,335,479 3.2540 1.36%
2017-05-24 0 5.900 5.890 5.900 5.830 5.910 17,841,848 104,675,704 5.8669 3.208 3.203 3.208 3.170 3.214 32,811,836 3.1902 0.34%
2017-05-23 0 5.880 5.880 5.890 5.810 5.920 23,356,475 137,550,221 5.8892 3.197 3.197 3.203 3.159 3.219 42,953,445 3.2023 0.34%
2017-05-22 0 5.860 5.860 5.870 5.800 5.880 29,265,417 171,414,009 5.8572 3.186 3.186 3.192 3.154 3.197 53,820,214 3.1849 0.51%
2017-05-19 0 5.830 5.830 5.840 5.800 5.860 15,247,929 88,938,874 5.8328 3.170 3.170 3.176 3.154 3.186 28,041,521 3.1717 -0.17%
2017-05-18 0 5.840 5.840 5.850 5.810 5.880 35,400,330 206,697,154 5.8388 3.176 3.176 3.181 3.159 3.197 65,102,552 3.1749 -1.18%
2017-05-17 0 5.910 5.900 5.910 5.890 5.970 15,732,810 92,875,537 5.9033 3.214 3.208 3.214 3.203 3.246 28,933,235 3.2100 -0.17%
2017-05-16 0 5.920 5.920 5.930 5.880 5.960 28,311,166 167,412,463 5.9133 3.219 3.219 3.225 3.197 3.241 52,065,310 3.2154 -0.50%
2017-05-15 0 5.950 5.950 5.960 5.900 5.980 29,939,687 177,830,161 5.9396 3.235 3.235 3.241 3.208 3.252 55,060,222 3.2297 0.85%
2017-05-12 0 5.900 5.890 5.900 5.860 5.920 29,139,534 171,608,311 5.8892 3.208 3.203 3.208 3.186 3.219 53,588,710 3.2023 0.34%
2017-05-11 0 5.880 5.880 5.890 5.860 5.960 35,748,693 211,388,611 5.9132 3.197 3.197 3.203 3.186 3.241 65,743,205 3.2154 -0.17%
2017-05-10 0 5.890 5.880 5.890 5.860 5.970 39,288,623 232,511,537 5.9180 3.203 3.197 3.203 3.186 3.246 72,253,270 3.2180 0.34%
2017-05-09 0 5.870 5.860 5.870 5.730 5.870 25,227,842 146,381,190 5.8024 3.192 3.186 3.192 3.116 3.192 46,394,960 3.1551 1.03%
2017-05-08 0 5.810 5.810 5.820 5.710 5.830 25,993,096 150,658,157 5.7961 3.159 3.159 3.165 3.105 3.170 47,802,291 3.1517 0.52%
2017-05-05 0 5.780 5.770 5.780 5.750 5.850 31,226,586 180,437,626 5.7783 3.143 3.138 3.143 3.127 3.181 57,426,878 3.1420 -1.87%
2017-05-04 0 5.890 5.890 5.900 5.850 5.930 24,025,873 141,113,621 5.8734 3.203 3.203 3.208 3.181 3.225 44,184,493 3.1937 -0.67%
2017-05-02 0 5.930 5.920 5.930 5.910 6.050 19,824,955 117,968,107 5.9505 3.225 3.219 3.225 3.214 3.290 36,458,846 3.2357 -1.00%
2017-04-28 0 5.990 5.980 5.990 5.960 6.050 14,092,026 84,237,657 5.9777 3.257 3.252 3.257 3.241 3.290 25,915,771 3.2504 -0.83%
2017-04-27 0 6.040 6.040 6.050 6.000 6.110 25,520,315 153,977,029 6.0335 3.284 3.284 3.290 3.263 3.322 46,932,829 3.2808 -1.15%
2017-04-26 0 6.110 6.100 6.110 6.070 6.120 26,900,269 164,073,735 6.0993 3.322 3.317 3.322 3.301 3.328 49,470,617 3.3166 0.16%
2017-04-25 0 6.100 6.090 6.100 5.910 6.130 45,947,257 278,671,166 6.0650 3.317 3.312 3.317 3.214 3.333 84,498,751 3.2979 2.87%
2017-04-24 0 5.930 5.920 5.930 5.860 5.960 20,228,772 119,499,134 5.9074 3.225 3.219 3.225 3.186 3.241 37,201,480 3.2122 1.19%
2017-04-21 0 5.860 5.860 5.870 5.810 5.910 21,000,480 123,380,054 5.8751 3.186 3.186 3.192 3.159 3.214 38,620,681 3.1947 0.69%
2017-04-20 0 5.820 5.810 5.820 5.750 5.820 27,988,885 161,972,540 5.7870 3.165 3.159 3.165 3.127 3.165 51,472,623 3.1468 0.69%
2017-04-19 0 5.780 5.780 5.790 5.720 5.860 27,511,619 158,806,766 5.7724 3.143 3.143 3.148 3.110 3.186 50,594,913 3.1388 -0.86%
2017-04-18 0 5.830 5.820 5.830 5.820 5.980 19,099,321 111,770,714 5.8521 3.170 3.165 3.170 3.165 3.252 35,124,377 3.1821 -1.85%
2017-04-13 0 5.940 5.930 5.940 5.900 5.970 18,541,417 110,021,296 5.9338 3.230 3.225 3.230 3.208 3.246 34,098,370 3.2266 -0.34%
2017-04-12 0 5.960 5.950 5.960 5.850 5.960 14,261,780 84,183,529 5.9027 3.241 3.235 3.241 3.181 3.241 26,227,955 3.2097 0.85%
2017-04-11 0 5.910 5.900 5.910 5.860 5.970 20,606,393 121,490,380 5.8958 3.214 3.208 3.214 3.186 3.246 37,895,940 3.2059 -0.51%
2017-04-10 0 5.940 5.930 5.940 5.890 5.960 11,926,511 70,605,646 5.9201 3.230 3.225 3.230 3.203 3.241 21,933,307 3.2191 0.51%
2017-04-07 0 5.910 5.910 5.920 5.850 5.960 30,563,104 180,206,859 5.8962 3.214 3.214 3.219 3.181 3.241 56,206,710 3.2061 -0.67%
2017-04-06 0 5.950 5.950 5.960 5.930 5.980 18,905,284 112,517,035 5.9516 3.235 3.235 3.241 3.225 3.252 34,767,536 3.2363 -1.00%
2017-04-05 0 6.010 6.000 6.010 5.930 6.130 58,676,105 350,879,489 5.9799 3.268 3.263 3.268 3.225 3.333 107,907,587 3.2517 -0.99%
2017-04-03 0 6.070 6.060 6.070 6.050 6.140 16,368,817 99,538,962 6.0810 3.301 3.295 3.301 3.290 3.339 30,102,876 3.3066 0.50%
2017-03-31 0 6.040 6.040 6.050 5.990 6.050 20,296,037 122,327,680 6.0272 3.284 3.284 3.290 3.257 3.290 37,325,183 3.2773 -0.33%
2017-03-30 0 6.060 6.050 6.060 6.020 6.110 17,788,669 107,607,339 6.0492 3.295 3.290 3.295 3.273 3.322 32,714,038 3.2893 -0.49%
2017-03-29 0 6.090 6.080 6.090 6.070 6.170 22,529,283 137,874,703 6.1198 3.312 3.306 3.312 3.301 3.355 41,432,207 3.3277 0.00%
2017-03-28 0 6.090 6.080 6.090 6.080 6.150 17,266,327 105,472,630 6.1086 3.312 3.306 3.312 3.306 3.344 31,753,431 3.3216 0.66%
2017-03-27 0 6.050 6.040 6.050 6.020 6.140 20,199,543 122,359,682 6.0575 3.290 3.284 3.290 3.273 3.339 37,147,727 3.2939 -0.66%
2017-03-24 0 6.090 6.080 6.090 6.070 6.160 21,563,288 131,255,335 6.0870 3.312 3.306 3.312 3.301 3.350 39,655,706 3.3099 -0.33%
2017-03-23 0 6.110 6.110 6.120 6.100 6.150 17,783,533 108,851,446 6.1209 3.322 3.322 3.328 3.317 3.344 32,704,593 3.3283 0.33%
2017-03-22 0 6.090 6.080 6.090 6.060 6.150 25,047,639 152,377,742 6.0835 3.312 3.306 3.312 3.295 3.344 46,063,560 3.3080 -1.62%
2017-03-21 0 6.190 6.190 6.210 6.170 6.270 26,317,338 163,628,272 6.2175 3.366 3.366 3.377 3.355 3.409 48,398,585 3.3808 -0.16%
2017-03-20 0 6.200 6.190 6.200 6.130 6.200 15,629,943 96,590,381 6.1798 3.371 3.366 3.371 3.333 3.371 28,744,059 3.3604 0.16%
2017-03-17 0 6.190 6.180 6.190 6.160 6.250 34,705,087 215,101,162 6.1980 3.366 3.360 3.366 3.350 3.399 63,823,974 3.3702 0.16%
2017-03-16 0 6.180 6.170 6.180 6.100 6.180 27,763,081 170,688,406 6.1480 3.360 3.355 3.360 3.317 3.360 51,057,361 3.3431 2.49%
2017-03-15 0 6.030 6.030 6.040 6.010 6.060 14,593,217 88,071,368 6.0351 3.279 3.279 3.284 3.268 3.295 26,837,481 3.2817 -0.66%
2017-03-14 0 6.070 6.060 6.070 6.030 6.140 25,619,919 155,606,939 6.0737 3.301 3.295 3.301 3.279 3.339 47,116,004 3.3026 0.17%
2017-03-13 0 6.060 6.060 6.070 5.940 6.110 29,087,274 176,300,490 6.0611 3.295 3.295 3.301 3.230 3.322 53,492,602 3.2958 2.02%
2017-03-10 0 5.940 5.930 5.940 5.910 6.050 15,975,953 95,065,598 5.9505 3.230 3.225 3.230 3.214 3.290 29,380,385 3.2357 -0.83%
2017-03-09 0 5.990 5.980 5.990 5.950 6.060 27,692,648 165,950,991 5.9926 3.257 3.252 3.257 3.235 3.295 50,927,832 3.2586 -1.80%
2017-03-08 0 6.100 6.100 6.110 6.000 6.130 30,167,957 183,103,258 6.0695 3.317 3.317 3.322 3.263 3.333 55,480,019 3.3003 0.33%
2017-03-07 0 6.080 6.080 6.090 6.040 6.120 18,280,165 111,270,143 6.0869 3.306 3.306 3.312 3.284 3.328 33,617,918 3.3098 0.33%
2017-03-06 0 6.060 6.060 6.070 6.040 6.100 10,729,499 65,231,002 6.0796 3.295 3.295 3.301 3.284 3.317 19,731,956 3.3059 0.17%
2017-03-03 0 6.050 6.040 6.050 6.020 6.100 18,563,318 112,439,572 6.0571 3.290 3.284 3.290 3.273 3.317 34,138,647 3.2936 -1.47%
2017-03-02 0 6.140 6.130 6.140 6.120 6.250 22,567,239 139,270,356 6.1714 3.339 3.333 3.339 3.328 3.399 41,502,010 3.3557 -0.16%
2017-03-01 0 6.150 6.140 6.150 6.120 6.220 16,585,169 102,176,762 6.1607 3.344 3.339 3.344 3.328 3.382 30,500,756 3.3500 -0.65%
2017-02-28 0 6.190 6.180 6.190 6.170 6.300 18,146,993 112,693,517 6.2100 3.366 3.360 3.366 3.355 3.426 33,373,010 3.3768 -0.16%
2017-02-27 0 6.200 6.200 6.210 6.140 6.250 19,534,400 121,067,995 6.1977 3.371 3.371 3.377 3.339 3.399 35,924,504 3.3701 -0.80%
2017-02-24 0 6.250 6.250 6.260 6.220 6.350 27,888,525 174,590,111 6.2603 3.399 3.399 3.404 3.382 3.453 51,288,057 3.4041 -1.11%
2017-02-23 0 6.320 6.320 6.330 6.290 6.440 29,001,293 184,039,598 6.3459 3.437 3.437 3.442 3.420 3.502 53,334,480 3.4507 -1.10%
2017-02-22 0 6.390 6.380 6.390 6.270 6.390 48,246,296 307,190,254 6.3671 3.475 3.469 3.475 3.409 3.475 88,726,771 3.4622 1.91%
2017-02-21 0 6.270 6.260 6.270 6.220 6.370 50,626,848 319,341,718 6.3078 3.409 3.404 3.409 3.382 3.464 93,104,697 3.4299 0.00%
2017-02-20 0 6.270 6.270 6.280 6.100 6.300 37,125,880 232,081,220 6.2512 3.409 3.409 3.415 3.317 3.426 68,275,904 3.3992 2.28%
2017-02-17 0 6.130 6.130 6.140 6.120 6.280 33,447,894 206,062,118 6.1607 3.333 3.333 3.339 3.328 3.415 61,511,948 3.3500 -2.39%
2017-02-16 0 6.280 6.280 6.290 6.260 6.320 81,095,119 510,087,334 6.2900 3.415 3.415 3.420 3.404 3.437 149,137,005 3.4203 1.62%
2017-02-15 0 6.180 6.180 6.190 6.010 6.250 96,647,268 596,852,712 6.1756 3.360 3.360 3.366 3.268 3.399 177,737,998 3.3580 2.83%
2017-02-14 0 6.010 6.000 6.010 5.940 6.040 35,698,863 214,297,067 6.0029 3.268 3.263 3.268 3.230 3.284 65,651,565 3.2642 0.33%
2017-02-13 0 5.990 5.980 5.990 5.900 6.000 30,723,746 183,235,084 5.9640 3.257 3.252 3.257 3.208 3.263 56,502,136 3.2430 1.01%
2017-02-10 0 5.930 5.920 5.930 5.890 5.940 30,484,196 180,643,148 5.9258 3.225 3.219 3.225 3.203 3.230 56,061,595 3.2222 1.02%
2017-02-09 0 5.870 5.870 5.880 5.810 5.890 24,803,571 145,512,184 5.8666 3.192 3.192 3.197 3.159 3.203 45,614,709 3.1900 1.03%
2017-02-08 0 5.810 5.810 5.820 5.660 5.830 34,463,107 198,304,501 5.7541 3.159 3.159 3.165 3.078 3.170 63,378,963 3.1289 1.93%
2017-02-07 0 5.700 5.700 5.710 5.700 5.760 14,495,695 82,956,818 5.7229 3.099 3.099 3.105 3.099 3.132 26,658,134 3.1119 -0.52%
2017-02-06 0 5.730 5.720 5.730 5.690 5.770 19,259,052 110,346,795 5.7296 3.116 3.110 3.116 3.094 3.138 35,418,128 3.1155 0.88%
2017-02-03 0 5.680 5.680 5.690 5.670 5.740 14,324,881 81,574,858 5.6946 3.089 3.089 3.094 3.083 3.121 26,344,000 3.0965 -0.70%
2017-02-02 0 5.720 5.720 5.730 5.720 5.780 16,106,009 92,460,653 5.7408 3.110 3.110 3.116 3.110 3.143 29,619,563 3.1216 -0.52%
2017-02-01 0 5.750 5.740 5.750 5.640 5.800 21,130,659 120,429,477 5.6993 3.127 3.121 3.127 3.067 3.154 38,860,085 3.0991 0.00%
2017-01-27 0 5.750 5.750 5.760 5.710 5.780 9,851,388 56,698,948 5.7554 3.127 3.127 3.132 3.105 3.143 18,117,077 3.1296 -0.35%
2017-01-26 0 5.770 5.770 5.780 5.720 5.790 19,691,669 113,725,089 5.7753 3.138 3.138 3.143 3.110 3.148 36,213,727 3.1404 1.41%
2017-01-25 0 5.690 5.690 5.700 5.680 5.740 10,457,874 59,588,724 5.6980 3.094 3.094 3.099 3.089 3.121 19,232,428 3.0983 -0.52%
2017-01-24 0 5.720 5.710 5.720 5.700 5.770 17,964,720 102,881,146 5.7268 3.110 3.105 3.110 3.099 3.138 33,037,803 3.1140 0.18%
2017-01-23 0 5.710 5.710 5.720 5.700 5.790 11,135,814 64,000,301 5.7472 3.105 3.105 3.110 3.099 3.148 20,479,185 3.1251 -0.17%
2017-01-20 0 5.720 5.710 5.720 5.660 5.770 27,035,807 154,292,401 5.7070 3.110 3.105 3.110 3.078 3.138 49,719,876 3.1032 -0.52%
2017-01-19 0 5.750 5.750 5.760 5.730 5.790 10,935,513 62,977,217 5.7590 3.127 3.127 3.132 3.116 3.148 20,110,824 3.1315 -0.52%
2017-01-18 0 5.780 5.780 5.800 5.710 5.800 20,682,432 119,501,649 5.7779 3.143 3.143 3.154 3.105 3.154 38,035,778 3.1418 0.87%
2017-01-17 0 5.730 5.730 5.740 5.700 5.740 14,751,719 84,435,461 5.7238 3.116 3.116 3.121 3.099 3.121 27,128,972 3.1124 -0.17%
2017-01-16 0 5.740 5.740 5.750 5.690 5.780 20,980,857 120,412,945 5.7392 3.121 3.121 3.127 3.094 3.143 38,584,593 3.1208 -0.86%
2017-01-13 0 5.790 5.780 5.790 5.760 5.800 15,075,481 87,175,770 5.7826 3.148 3.143 3.148 3.132 3.154 27,724,382 3.1444 0.87%
2017-01-12 0 5.740 5.740 5.760 5.710 5.800 22,719,703 130,804,037 5.7573 3.121 3.121 3.132 3.105 3.154 41,782,397 3.1306 -0.17%
2017-01-11 0 5.750 5.750 5.770 5.700 5.790 26,813,694 154,548,491 5.7638 3.127 3.127 3.138 3.099 3.148 49,311,402 3.1341 0.52%
2017-01-10 0 5.720 5.710 5.720 5.670 5.770 24,154,683 138,351,596 5.7277 3.110 3.105 3.110 3.083 3.138 44,421,380 3.1145 0.53%
2017-01-09 0 5.690 5.680 5.690 5.660 5.750 23,750,077 135,155,357 5.6907 3.094 3.089 3.094 3.078 3.127 43,677,294 3.0944 -0.87%
2017-01-06 0 5.740 5.730 5.740 5.700 5.780 16,855,348 96,747,441 5.7399 3.121 3.116 3.121 3.099 3.143 30,997,625 3.1211 0.17%
2017-01-05 0 5.730 5.720 5.730 5.630 5.760 27,899,541 159,798,762 5.7276 3.116 3.110 3.116 3.061 3.132 51,308,316 3.1145 1.42%
2017-01-04 0 5.650 5.650 5.660 5.640 5.720 16,468,261 93,267,043 5.6634 3.072 3.072 3.078 3.067 3.110 30,285,758 3.0796 -0.35%
2017-01-03 0 5.670 5.660 5.670 5.550 5.680 23,019,643 129,980,779 5.6465 3.083 3.078 3.083 3.018 3.089 42,333,998 3.0704 1.07%
2016-12-30 0 5.610 5.600 5.610 5.520 5.630 22,031,969 123,169,505 5.5905 3.051 3.045 3.051 3.002 3.061 40,517,628 3.0399 1.63%
2016-12-29 0 5.520 5.510 5.520 5.470 5.560 28,976,403 160,019,867 5.5224 3.002 2.996 3.002 2.974 3.023 53,288,706 3.0029 0.00%
2016-12-28 0 5.520 5.510 5.520 5.400 5.540 27,291,101 149,844,284 5.4906 3.002 2.996 3.002 2.936 3.012 50,189,372 2.9856 1.10%
2016-12-23 0 5.460 5.460 5.470 5.400 5.490 26,893,374 146,224,937 5.4372 2.969 2.969 2.974 2.936 2.985 49,457,937 2.9566 -0.18%
2016-12-22 0 5.470 5.470 5.480 5.430 5.500 28,716,487 157,192,478 5.4739 2.974 2.974 2.980 2.953 2.991 52,810,711 2.9765 -0.73%
2016-12-21 0 5.510 5.510 5.520 5.460 5.540 31,736,216 174,806,410 5.5081 2.996 2.996 3.002 2.969 3.012 58,364,107 2.9951 0.55%
2016-12-20 0 5.480 5.470 5.480 5.470 5.570 21,127,508 116,134,785 5.4969 2.980 2.974 2.980 2.974 3.029 38,854,290 2.9890 -1.08%
2016-12-19 0 5.540 5.540 5.550 5.530 5.630 39,481,955 219,191,829 5.5517 3.012 3.012 3.018 3.007 3.061 72,608,815 3.0188 -1.77%
2016-12-16 0 5.640 5.640 5.650 5.640 5.740 34,462,596 195,455,462 5.6715 3.067 3.067 3.072 3.067 3.121 63,378,023 3.0840 -0.35%
2016-12-15 0 5.660 5.660 5.670 5.650 5.810 54,053,292 307,540,642 5.6896 3.078 3.078 3.083 3.072 3.159 99,406,058 3.0938 -3.41%
2016-12-14 0 5.860 5.860 5.870 5.840 5.930 26,272,792 154,219,357 5.8699 3.186 3.186 3.192 3.176 3.225 48,316,663 3.1918 -0.34%
2016-12-13 0 5.880 5.870 5.880 5.870 5.980 27,125,332 160,090,084 5.9019 3.197 3.192 3.197 3.192 3.252 49,884,516 3.2092 -0.84%
2016-12-12 0 5.930 5.920 5.930 5.900 6.120 22,640,830 135,295,962 5.9758 3.225 3.219 3.225 3.208 3.328 41,637,347 3.2494 -2.15%
2016-12-09 0 6.060 6.050 6.060 5.970 6.120 30,751,833 186,757,042 6.0730 3.295 3.290 3.295 3.246 3.328 56,553,789 3.3023 0.50%
2016-12-08 0 6.030 6.020 6.030 5.950 6.050 32,689,369 196,834,395 6.0214 3.279 3.273 3.279 3.235 3.290 60,116,992 3.2742 2.03%
2016-12-07 0 5.910 5.910 5.920 5.860 5.940 13,831,163 81,585,578 5.8987 3.214 3.214 3.219 3.186 3.230 25,436,034 3.2075 1.03%
2016-12-06 0 5.850 5.850 5.870 5.850 5.940 20,211,392 118,690,590 5.8725 3.181 3.181 3.192 3.181 3.230 37,169,518 3.1932 0.00%
2016-12-05 0 5.850 5.840 5.850 5.780 5.880 29,656,597 172,903,993 5.8302 3.181 3.176 3.181 3.143 3.197 54,539,609 3.1702 0.17%
2016-12-02 0 5.840 5.840 5.850 5.810 5.940 51,137,929 299,471,382 5.8561 3.176 3.176 3.181 3.159 3.230 94,044,594 3.1844 -1.52%
2016-12-01 0 5.930 5.930 5.950 5.930 6.040 31,055,891 185,334,968 5.9678 3.225 3.225 3.235 3.225 3.284 57,112,964 3.2451 -0.50%
2016-11-30 0 5.960 5.960 5.990 5.960 6.060 26,525,872 158,856,250 5.9887 3.241 3.241 3.257 3.241 3.295 48,782,086 3.2564 -0.33%
2016-11-29 0 5.980 5.970 5.980 5.960 6.040 31,270,393 187,457,205 5.9947 3.252 3.246 3.252 3.241 3.284 57,507,441 3.2597 -0.83%
2016-11-28 0 6.030 6.030 6.040 6.000 6.080 26,036,441 157,515,464 6.0498 3.279 3.279 3.284 3.263 3.306 47,882,004 3.2897 -0.17%
2016-11-25 0 6.040 6.040 6.050 5.980 6.070 18,882,362 114,023,958 6.0386 3.284 3.284 3.290 3.252 3.301 34,725,381 3.2836 0.67%
2016-11-24 0 6.000 6.000 6.010 5.910 6.040 14,213,178 85,133,752 5.9898 3.263 3.263 3.268 3.214 3.284 26,138,574 3.2570 -0.17%
2016-11-23 0 6.010 6.010 6.020 6.010 6.100 28,938,751 175,062,341 6.0494 3.268 3.268 3.273 3.268 3.317 53,219,463 3.2894 -0.33%
2016-11-22 0 6.030 6.030 6.040 5.920 6.050 30,918,376 185,721,808 6.0068 3.279 3.279 3.284 3.219 3.290 56,860,068 3.2663 2.03%
2016-11-21 0 5.910 5.910 5.920 5.830 5.930 22,148,127 130,732,870 5.9027 3.214 3.214 3.219 3.170 3.225 40,731,247 3.2096 0.00%
2016-11-18 0 5.910 5.900 5.910 5.810 5.940 29,944,955 176,553,681 5.8959 3.214 3.208 3.214 3.159 3.230 55,069,910 3.2060 0.85%
2016-11-17 0 5.860 5.860 5.870 5.780 5.900 32,732,368 192,087,535 5.8684 3.186 3.186 3.192 3.143 3.208 60,196,068 3.1910 0.51%
2016-11-16 0 5.830 5.830 5.840 5.830 5.920 36,192,201 212,611,795 5.8745 3.170 3.170 3.176 3.170 3.219 66,558,833 3.1943 -0.51%
2016-11-15 0 5.860 5.860 5.870 5.840 5.930 39,446,912 231,800,629 5.8763 3.186 3.186 3.192 3.176 3.225 72,544,370 3.1953 0.51%
2016-11-14 0 5.830 5.830 5.840 5.770 5.880 41,626,911 242,627,900 5.8286 3.170 3.170 3.176 3.138 3.197 76,553,471 3.1694 -1.19%
2016-11-11 0 5.900 5.890 5.900 5.860 5.940 53,657,840 316,092,449 5.8909 3.208 3.203 3.208 3.186 3.230 98,678,807 3.2032 -1.50%
2016-11-10 0 5.990 5.990 6.000 5.930 6.040 26,813,668 161,134,370 6.0094 3.257 3.257 3.263 3.225 3.284 49,311,354 3.2677 2.22%
2016-11-09 0 5.860 5.860 5.870 5.720 6.120 81,714,580 476,932,138 5.8366 3.186 3.186 3.192 3.110 3.328 150,276,217 3.1737 -2.82%
2016-11-08 0 6.030 6.020 6.030 5.940 6.030 19,334,992 116,074,603 6.0033 3.279 3.273 3.279 3.230 3.279 35,557,785 3.2644 0.84%
2016-11-07 0 5.980 5.970 5.980 5.880 6.000 19,197,230 114,411,857 5.9598 3.252 3.246 3.252 3.197 3.263 35,304,435 3.2407 1.53%
2016-11-04 0 5.890 5.890 5.900 5.880 5.970 31,747,245 188,196,249 5.9280 3.203 3.203 3.208 3.197 3.246 58,384,390 3.2234 -0.84%
2016-11-03 0 5.940 5.930 5.940 5.860 6.000 48,195,880 286,669,954 5.9480 3.230 3.225 3.230 3.186 3.263 88,634,055 3.2343 1.02%
2016-11-02 0 5.880 5.860 5.880 5.840 5.940 23,165,735 136,014,667 5.8714 3.197 3.186 3.197 3.176 3.230 42,602,667 3.1926 -1.84%
2016-11-01 0 5.990 5.990 6.000 5.870 6.050 41,089,102 247,253,000 6.0175 3.257 3.257 3.263 3.192 3.290 75,564,420 3.2721 1.35%
2016-10-31 0 5.910 5.910 5.920 5.720 5.990 30,848,217 182,742,948 5.9239 3.214 3.214 3.219 3.110 3.257 56,731,043 3.2212 1.72%
2016-10-28 0 5.810 5.810 5.820 5.790 5.930 18,318,225 106,780,027 5.8292 3.159 3.159 3.165 3.148 3.225 33,687,912 3.1697 -1.02%
2016-10-27 0 5.870 5.870 5.880 5.840 6.010 29,035,881 170,981,974 5.8886 3.192 3.192 3.197 3.176 3.268 53,398,088 3.2020 -1.51%
2016-10-26 0 5.960 5.960 5.970 5.920 5.990 14,637,108 87,041,935 5.9467 3.241 3.241 3.246 3.219 3.257 26,918,198 3.2336 -0.67%
2016-10-25 0 6.000 6.000 6.010 5.970 6.020 18,371,594 110,154,724 5.9959 3.263 3.263 3.268 3.246 3.273 33,786,059 3.2604 0.00%
2016-10-24 0 6.000 5.990 6.000 5.820 6.000 27,083,129 160,550,602 5.9281 3.263 3.257 3.263 3.165 3.263 49,806,903 3.2235 2.21%
2016-10-20 0 5.870 5.870 5.880 5.770 5.890 14,511,160 85,167,883 5.8691 3.192 3.192 3.197 3.138 3.203 26,686,575 3.1914 0.86%
2016-10-19 0 5.820 5.810 5.820 5.800 5.890 12,675,584 73,984,996 5.8368 3.165 3.159 3.165 3.154 3.203 23,310,881 3.1738 -0.51%
2016-10-18 0 5.850 5.840 5.850 5.770 5.880 17,511,029 102,396,560 5.8475 3.181 3.176 3.181 3.138 3.197 32,203,448 3.1797 1.74%
2016-10-17 0 5.750 5.740 5.750 5.700 5.800 9,995,629 57,460,629 5.7486 3.127 3.121 3.127 3.099 3.154 18,382,342 3.1259 -0.69%
2016-10-14 0 5.790 5.790 5.800 5.710 5.790 24,416,898 140,304,512 5.7462 3.148 3.148 3.154 3.105 3.148 44,903,603 3.1246 1.76%
2016-10-13 0 5.690 5.690 5.700 5.670 5.790 34,027,627 194,255,948 5.7088 3.094 3.094 3.099 3.083 3.148 62,578,099 3.1042 -1.39%
2016-10-12 0 5.770 5.770 5.780 5.750 5.930 45,583,404 264,006,612 5.7917 3.138 3.138 3.143 3.127 3.225 83,829,612 3.1493 -2.86%
2016-10-11 0 5.940 5.930 5.940 5.880 6.150 33,483,681 199,591,918 5.9609 3.230 3.225 3.230 3.197 3.344 61,577,762 3.2413 -1.98%
2016-10-07 0 6.060 6.060 6.070 6.050 6.160 22,831,167 138,785,884 6.0788 3.295 3.295 3.301 3.290 3.350 41,987,384 3.3054 -0.98%
2016-10-06 0 6.120 6.120 6.130 5.980 6.130 25,157,949 152,843,696 6.0754 3.328 3.328 3.333 3.252 3.333 46,266,424 3.3036 1.66%
2016-10-05 0 6.020 6.020 6.030 5.960 6.060 16,513,487 99,314,640 6.0142 3.273 3.273 3.279 3.241 3.295 30,368,930 3.2703 0.17%
2016-10-04 0 6.010 6.000 6.010 5.950 6.020 19,032,044 114,140,419 5.9973 3.268 3.263 3.268 3.235 3.273 35,000,652 3.2611 0.67%
2016-10-03 0 5.970 5.970 5.980 5.970 6.070 19,052,253 114,474,978 6.0085 3.246 3.246 3.252 3.246 3.301 35,037,817 3.2672 1.02%
2016-09-30 0 5.910 5.900 5.910 5.880 6.000 36,617,201 216,894,112 5.9233 3.214 3.208 3.214 3.197 3.263 67,340,424 3.2209 -3.27%
2016-09-29 0 6.110 6.100 6.110 6.010 6.160 21,589,150 131,143,836 6.0745 3.322 3.317 3.322 3.268 3.350 39,703,267 3.3031 0.33%
2016-09-28 0 6.090 6.080 6.090 5.880 6.090 66,536,899 398,727,277 5.9926 3.312 3.306 3.312 3.197 3.312 122,363,885 3.2585 -0.33%
2016-09-27 0 6.110 6.110 6.120 5.980 6.140 27,877,683 169,692,039 6.0870 3.322 3.322 3.328 3.252 3.339 51,268,118 3.3099 1.66%
2016-09-26 0 6.010 6.000 6.010 6.000 6.200 49,243,315 298,739,802 6.0666 3.268 3.263 3.268 3.263 3.371 90,560,327 3.2988 -3.84%
2016-09-23 0 6.250 6.230 6.250 6.200 6.300 41,398,475 259,064,285 6.2578 3.399 3.388 3.399 3.371 3.426 76,133,368 3.4028 0.64%
2016-09-22 0 6.210 6.210 6.220 6.170 6.330 53,732,300 335,534,647 6.2446 3.377 3.377 3.382 3.355 3.442 98,815,741 3.3956 0.49%
2016-09-21 0 6.180 6.180 6.190 6.060 6.220 34,071,787 210,121,528 6.1670 3.360 3.360 3.366 3.295 3.382 62,659,311 3.3534 1.15%
2016-09-20 0 6.110 6.100 6.110 6.030 6.130 31,498,838 191,936,392 6.0934 3.322 3.317 3.322 3.279 3.333 57,927,560 3.3134 0.99%
2016-09-19 0 6.050 6.050 6.070 5.970 6.120 48,844,307 296,917,298 6.0789 3.290 3.290 3.301 3.246 3.328 89,826,536 3.3055 1.85%
2016-09-15 0 5.940 5.940 5.950 5.860 5.970 29,006,934 172,126,569 5.9340 3.230 3.230 3.235 3.186 3.246 53,344,854 3.2267 0.85%
2016-09-14 0 5.890 5.890 5.900 5.830 5.940 26,034,599 153,589,222 5.8994 3.203 3.203 3.208 3.170 3.230 47,878,617 3.2079 0.00%
2016-09-13 0 5.890 5.890 5.900 5.890 6.040 34,540,019 206,004,318 5.9642 3.203 3.203 3.208 3.203 3.284 63,520,407 3.2431 -1.17%
2016-09-12 0 5.960 5.960 5.970 5.960 6.150 57,753,298 346,874,645 6.0061 3.241 3.241 3.246 3.241 3.344 106,210,509 3.2659 -4.64%
2016-09-09 0 6.250 6.250 6.260 6.250 6.310 54,681,112 343,227,848 6.2769 3.399 3.399 3.404 3.399 3.431 100,560,643 3.4131 0.00%
2016-09-08 0 6.250 6.240 6.250 6.200 6.280 26,043,882 162,546,208 6.2412 3.399 3.393 3.399 3.371 3.415 47,895,689 3.3938 0.00%
2016-09-07 0 6.250 6.250 6.260 6.230 6.310 38,459,047 240,740,056 6.2596 3.399 3.399 3.404 3.388 3.431 70,727,649 3.4038 -0.32%
2016-09-06 0 6.270 6.270 6.280 6.170 6.300 46,714,813 292,201,959 6.2550 3.409 3.409 3.415 3.355 3.426 85,910,316 3.4012 0.00%
2016-09-05 0 6.270 6.260 6.270 6.140 6.270 54,425,881 337,743,476 6.2056 3.409 3.404 3.409 3.339 3.409 100,091,263 3.3744 2.96%
2016-09-02 0 6.090 6.080 6.090 6.010 6.120 55,593,119 338,585,346 6.0904 3.312 3.306 3.312 3.268 3.328 102,237,858 3.3117 1.50%
2016-09-01 0 6.000 5.990 6.000 5.900 6.010 36,345,993 217,516,723 5.9846 3.263 3.257 3.263 3.208 3.268 66,841,662 3.2542 0.17%
2016-08-31 0 5.990 5.980 5.990 5.890 6.010 65,645,246 392,062,196 5.9724 3.257 3.252 3.257 3.203 3.268 120,724,102 3.2476 1.35%
2016-08-30 0 5.910 5.910 5.920 5.790 5.940 45,817,535 269,674,443 5.8858 3.214 3.214 3.219 3.148 3.230 84,260,188 3.2005 2.43%
2016-08-29 0 5.770 5.760 5.770 5.650 5.790 39,195,072 225,275,634 5.7475 3.138 3.132 3.138 3.072 3.148 72,081,227 3.1253 0.17%
2016-08-26 0 5.760 5.750 5.760 5.700 5.780 32,500,677 186,599,247 5.7414 3.132 3.127 3.132 3.099 3.143 59,769,980 3.1220 0.52%
2016-08-25 0 5.730 5.720 5.730 5.680 5.780 34,240,213 196,089,974 5.7269 3.116 3.110 3.116 3.089 3.143 62,969,053 3.1141 0.17%
2016-08-24 0 5.720 5.720 5.730 5.670 5.780 33,375,389 190,438,206 5.7059 3.110 3.110 3.116 3.083 3.143 61,378,608 3.1027 -0.87%
2016-08-23 0 5.770 5.760 5.770 5.710 5.770 36,566,307 209,799,942 5.7375 3.138 3.132 3.138 3.105 3.138 67,246,828 3.1198 0.00%
2016-08-22 0 5.770 5.740 5.770 5.640 5.780 43,258,997 246,805,960 5.7053 3.138 3.121 3.138 3.067 3.143 79,554,939 3.1023 1.41%
2016-08-19 0 5.690 5.690 5.700 5.660 5.780 33,585,098 191,570,210 5.7040 3.094 3.094 3.099 3.078 3.143 61,764,271 3.1016 -0.35%
2016-08-18 0 5.710 5.710 5.720 5.680 5.800 47,105,359 270,360,664 5.7395 3.105 3.105 3.110 3.089 3.154 86,628,545 3.1209 0.18%
2016-08-17 0 5.700 5.690 5.700 5.670 5.740 52,037,920 296,979,172 5.7070 3.099 3.094 3.099 3.083 3.121 95,699,712 3.1032 0.18%
2016-08-16 0 5.690 5.680 5.690 5.660 5.740 38,852,513 221,319,019 5.6964 3.094 3.089 3.094 3.078 3.121 71,451,248 3.0975 0.00%
2016-08-15 0 5.690 5.690 5.700 5.670 5.770 42,535,905 243,565,202 5.7261 3.094 3.094 3.099 3.083 3.138 78,225,145 3.1136 -0.18%
2016-08-12 0 5.700 5.690 5.700 5.610 5.700 39,387,569 223,397,602 5.6718 3.099 3.094 3.099 3.051 3.099 72,435,236 3.0841 2.33%
2016-08-11 0 5.570 5.570 5.580 5.490 5.620 50,183,383 280,179,670 5.5831 3.029 3.029 3.034 2.985 3.056 92,289,148 3.0359 0.72%
2016-08-10 0 5.530 5.530 5.540 5.490 5.540 24,654,175 136,116,495 5.5210 3.007 3.007 3.012 2.985 3.012 45,339,965 3.0021 0.55%
2016-08-09 0 5.500 5.490 5.500 5.440 5.500 19,634,160 107,613,200 5.4809 2.991 2.985 2.991 2.958 2.991 36,107,966 2.9803 0.36%
2016-08-08 0 5.480 5.470 5.480 5.380 5.480 38,836,706 211,974,559 5.4581 2.980 2.974 2.980 2.925 2.980 71,422,178 2.9679 2.05%
2016-08-05 0 5.370 5.360 5.370 5.330 5.380 20,647,597 110,795,435 5.3660 2.920 2.915 2.920 2.898 2.925 37,971,715 2.9178 1.51%
2016-08-04 0 5.290 5.280 5.290 5.270 5.350 19,013,901 100,923,343 5.3079 2.877 2.871 2.877 2.866 2.909 34,967,286 2.8862 0.00%
2016-08-03 0 5.290 5.280 5.290 5.240 5.330 32,841,045 173,671,087 5.2882 2.877 2.871 2.877 2.849 2.898 60,395,930 2.8755 -1.12%
2016-08-01 0 5.350 5.350 5.360 5.290 5.390 44,614,602 238,976,941 5.3565 2.909 2.909 2.915 2.877 2.931 82,047,948 2.9126 2.29%
2016-07-29 0 5.230 5.220 5.230 5.210 5.330 34,434,402 181,135,577 5.2603 2.844 2.838 2.844 2.833 2.898 63,326,174 2.8604 -1.13%
2016-07-28 0 5.290 5.290 5.300 5.250 5.340 33,032,182 175,068,407 5.2999 2.877 2.877 2.882 2.855 2.904 60,747,438 2.8819 -0.56%
2016-07-27 0 5.320 5.300 5.320 5.250 5.350 41,054,224 217,784,729 5.3048 2.893 2.882 2.893 2.855 2.909 75,500,278 2.8846 0.95%
2016-07-26 0 5.270 5.270 5.280 5.170 5.320 43,550,652 229,599,470 5.2720 2.866 2.866 2.871 2.811 2.893 80,091,304 2.8667 1.35%
2016-07-25 0 5.200 5.180 5.200 5.150 5.210 20,703,879 107,240,424 5.1797 2.828 2.817 2.828 2.800 2.833 38,075,220 2.8165 0.19%
2016-07-22 0 5.190 5.190 5.200 5.130 5.210 29,401,651 152,109,965 5.1735 2.822 2.822 2.828 2.790 2.833 54,070,753 2.8132 -0.19%
2016-07-21 0 5.200 5.190 5.210 5.160 5.220 34,372,098 178,469,976 5.1923 2.828 2.822 2.833 2.806 2.838 63,211,594 2.8234 0.58%
2016-07-20 0 5.170 5.160 5.170 5.140 5.190 19,736,632 102,021,191 5.1691 2.811 2.806 2.811 2.795 2.822 36,296,416 2.8108 0.00%
2016-07-19 0 5.170 5.160 5.180 5.130 5.190 25,641,487 132,495,957 5.1672 2.811 2.806 2.817 2.790 2.822 47,155,669 2.8098 -0.39%
2016-07-18 0 5.190 5.180 5.190 5.120 5.190 27,302,852 141,048,601 5.1661 2.822 2.817 2.822 2.784 2.822 50,210,982 2.8091 1.17%
2016-07-15 0 5.130 5.130 5.150 5.110 5.200 29,495,644 151,887,793 5.1495 2.790 2.790 2.800 2.779 2.828 54,243,610 2.8001 -0.58%
2016-07-14 0 5.160 5.160 5.170 5.070 5.170 29,663,709 152,051,329 5.1258 2.806 2.806 2.811 2.757 2.811 54,552,688 2.7872 1.18%
2016-07-13 0 5.100 5.090 5.110 5.070 5.130 31,975,385 163,070,304 5.0999 2.773 2.768 2.779 2.757 2.790 58,803,948 2.7731 0.39%
2016-07-12 0 5.080 5.080 5.090 4.980 5.100 45,242,923 228,097,159 5.0416 2.762 2.762 2.768 2.708 2.773 83,203,454 2.7414 1.60%
2016-07-11 0 5.000 4.990 5.000 4.920 5.010 36,155,807 180,419,882 4.9901 2.719 2.713 2.719 2.675 2.724 66,491,903 2.7134 2.88%
2016-07-08 0 4.860 4.850 4.860 4.830 4.920 23,799,095 115,547,139 4.8551 2.643 2.637 2.643 2.626 2.675 43,767,440 2.6400 -1.02%
2016-07-07 0 4.910 4.900 4.910 4.830 4.910 21,925,338 106,820,284 4.8720 2.670 2.664 2.670 2.626 2.670 40,321,530 2.6492 2.08%
2016-07-06 0 4.810 4.810 4.820 4.790 4.860 27,810,560 134,059,513 4.8205 2.615 2.615 2.621 2.605 2.643 51,144,677 2.6212 -1.64%
2016-07-05 0 4.890 4.890 4.900 4.880 4.940 24,227,104 118,944,972 4.9096 2.659 2.659 2.664 2.654 2.686 44,554,565 2.6696 -1.41%
2016-07-04 0 4.960 4.950 4.970 4.900 4.990 38,424,904 190,560,839 4.9593 2.697 2.692 2.702 2.664 2.713 70,664,858 2.6967 1.43%
2016-06-30 0 4.890 4.870 4.890 4.840 4.900 35,167,536 171,445,521 4.8751 2.659 2.648 2.659 2.632 2.664 64,674,435 2.6509 1.66%
2016-06-29 0 4.810 4.810 4.820 4.760 4.820 34,491,275 165,332,034 4.7934 2.615 2.615 2.621 2.588 2.621 63,430,765 2.6065 1.88%
2016-06-28 0 5.040 5.030 5.050 4.940 5.050 45,884,153 229,518,161 5.0021 2.567 2.562 2.572 2.516 2.572 90,077,358 2.5480 0.00%
2016-06-27 0 5.040 5.040 5.050 4.900 5.090 49,429,709 247,538,100 5.0079 2.567 2.567 2.572 2.496 2.593 97,037,807 2.5509 1.00%
2016-06-24 0 4.990 4.970 5.000 4.820 5.140 95,373,116 470,872,990 4.9372 2.542 2.532 2.547 2.455 2.618 187,231,489 2.5149 -2.35%
2016-06-23 0 5.110 5.100 5.110 5.060 5.120 37,602,507 191,590,808 5.0952 2.603 2.598 2.603 2.577 2.608 73,819,266 2.5954 0.39%
2016-06-22 0 5.090 5.090 5.110 5.010 5.120 42,134,640 214,180,632 5.0832 2.593 2.593 2.603 2.552 2.608 82,716,511 2.5893 0.99%
2016-06-21 0 5.040 5.030 5.050 4.970 5.050 37,079,815 186,591,506 5.0322 2.567 2.562 2.572 2.532 2.572 72,793,144 2.5633 0.40%
2016-06-20 0 5.020 5.000 5.020 4.940 5.060 46,954,527 234,282,181 4.9896 2.557 2.547 2.557 2.516 2.577 92,178,660 2.5416 1.01%
2016-06-17 0 4.970 4.960 4.980 4.890 4.980 38,563,828 190,498,569 4.9398 2.532 2.527 2.537 2.491 2.537 75,706,481 2.5163 1.84%
2016-06-16 0 4.880 4.860 4.890 4.810 4.910 46,830,837 227,872,324 4.8659 2.486 2.476 2.491 2.450 2.501 91,935,838 2.4786 -0.41%
2016-06-15 0 4.900 4.890 4.910 4.780 4.950 53,636,056 261,993,654 4.8847 2.496 2.491 2.501 2.435 2.521 105,295,487 2.4882 0.62%
2016-06-14 0 4.870 4.850 4.870 4.820 4.900 37,251,709 181,065,375 4.8606 2.481 2.471 2.481 2.455 2.496 73,130,597 2.4759 0.62%
2016-06-13 0 4.840 4.850 4.860 4.800 4.890 42,279,888 204,603,147 4.8393 2.465 2.471 2.476 2.445 2.491 83,001,654 2.4650 -2.62%
2016-06-10 0 4.970 4.970 4.980 4.970 5.100 26,563,016 133,438,406 5.0235 2.532 2.532 2.537 2.532 2.598 52,147,117 2.5589 -2.36%
2016-06-08 0 5.090 5.080 5.090 5.030 5.110 22,074,728 111,991,408 5.0733 2.593 2.588 2.593 2.562 2.603 43,335,946 2.5843 0.59%
2016-06-07 0 5.060 5.050 5.070 4.980 5.080 38,734,280 195,096,369 5.0368 2.577 2.572 2.583 2.537 2.588 76,041,103 2.5657 2.43%
2016-06-06 0 4.940 4.930 4.940 4.870 4.950 22,437,780 110,269,208 4.9144 2.516 2.511 2.516 2.481 2.521 44,048,671 2.5033 1.02%
2016-06-03 0 4.890 4.870 4.890 4.820 4.890 37,422,235 182,155,259 4.8676 2.491 2.481 2.491 2.455 2.491 73,465,365 2.4795 0.82%
2016-06-02 0 4.850 4.840 4.860 4.810 4.870 18,401,577 89,128,445 4.8435 2.471 2.465 2.476 2.450 2.481 36,125,009 2.4672 0.41%
2016-06-01 0 4.830 4.820 4.830 4.800 4.870 28,457,498 137,536,002 4.8330 2.460 2.455 2.460 2.445 2.481 55,866,265 2.4619 0.42%
2016-05-31 0 4.810 4.800 4.820 4.750 4.870 59,439,183 286,645,825 4.8225 2.450 2.445 2.455 2.420 2.481 116,687,880 2.4565 1.26%
2016-05-30 0 4.750 4.750 4.760 4.720 4.800 36,790,373 175,446,068 4.7688 2.420 2.420 2.425 2.404 2.445 72,224,927 2.4292 -0.42%
2016-05-27 0 4.770 4.760 4.770 4.650 4.790 28,745,296 136,213,107 4.7386 2.430 2.425 2.430 2.369 2.440 56,431,255 2.4138 1.92%
2016-05-26 0 4.680 4.670 4.680 4.650 4.700 22,650,391 105,868,814 4.6740 2.384 2.379 2.384 2.369 2.394 44,466,057 2.3809 0.00%
2016-05-25 0 4.680 4.670 4.690 4.600 4.710 44,980,651 210,417,956 4.6780 2.384 2.379 2.389 2.343 2.399 88,303,650 2.3829 2.41%
2016-05-24 0 4.570 4.560 4.570 4.500 4.570 17,926,097 81,245,064 4.5322 2.328 2.323 2.328 2.292 2.328 35,191,572 2.3087 0.44%
2016-05-23 0 4.550 4.540 4.550 4.480 4.610 14,114,480 64,362,272 4.5600 2.318 2.313 2.318 2.282 2.348 27,708,805 2.3228 0.89%
2016-05-20 0 4.510 4.520 4.530 4.470 4.580 20,860,325 94,596,843 4.5348 2.297 2.302 2.308 2.277 2.333 40,951,894 2.3100 0.67%
2016-05-19 0 4.480 4.470 4.480 4.460 4.530 28,377,316 127,280,230 4.4853 2.282 2.277 2.282 2.272 2.308 55,708,856 2.2847 -0.67%
2016-05-18 0 4.510 4.510 4.520 4.470 4.530 26,745,832 120,613,836 4.5096 2.297 2.297 2.302 2.277 2.308 52,506,012 2.2971 -0.66%
2016-05-17 0 4.540 4.540 4.560 4.500 4.580 27,865,985 126,378,728 4.5352 2.313 2.313 2.323 2.292 2.333 54,705,037 2.3102 0.00%
2016-05-16 0 4.540 4.530 4.540 4.470 4.580 40,309,520 182,958,361 4.5388 2.313 2.308 2.313 2.277 2.333 79,133,531 2.3120 -0.22%
2016-05-13 0 4.550 4.550 4.560 4.540 4.610 32,050,536 146,007,894 4.5556 2.318 2.318 2.323 2.313 2.348 62,919,928 2.3205 -1.30%
2016-05-12 0 4.610 4.600 4.610 4.580 4.650 16,458,339 75,848,525 4.6085 2.348 2.343 2.348 2.333 2.369 32,310,146 2.3475 -0.43%
2016-05-11 0 4.630 4.620 4.630 4.620 4.730 23,628,374 109,957,358 4.6536 2.358 2.353 2.358 2.353 2.409 46,385,982 2.3705 -1.70%
2016-05-10 0 4.710 4.710 4.720 4.630 4.740 29,489,856 138,483,784 4.6960 2.399 2.399 2.404 2.358 2.414 57,892,936 2.3921 0.64%
2016-05-09 0 4.680 4.670 4.680 4.670 4.730 23,181,937 108,916,632 4.6983 2.384 2.379 2.384 2.379 2.409 45,509,560 2.3933 0.21%
2016-05-06 0 4.670 4.670 4.680 4.670 4.770 30,420,068 143,258,634 4.7093 2.379 2.379 2.384 2.379 2.430 59,719,079 2.3989 -1.89%
2016-05-05 0 4.760 4.760 4.770 4.730 4.800 26,186,977 124,713,792 4.7624 2.425 2.425 2.430 2.409 2.445 51,408,897 2.4259 -0.63%
2016-05-04 0 4.790 4.770 4.790 4.760 4.830 23,432,824 112,052,025 4.7818 2.440 2.430 2.440 2.425 2.460 46,002,089 2.4358 -0.42%
2016-05-03 0 4.810 4.810 4.820 4.810 4.950 40,194,856 194,511,526 4.8392 2.450 2.450 2.455 2.450 2.521 78,908,429 2.4650 -2.04%
2016-04-29 0 4.910 4.890 4.910 4.900 5.020 60,168,688 296,824,135 4.9332 2.501 2.491 2.501 2.496 2.557 118,120,006 2.5129 -2.96%
2016-04-28 0 5.060 5.050 5.060 5.000 5.110 24,040,267 121,623,890 5.0592 2.577 2.572 2.577 2.547 2.603 47,194,589 2.5771 0.00%
2016-04-27 0 5.060 5.040 5.050 4.960 5.070 17,432,425 87,635,731 5.0272 2.577 2.567 2.572 2.527 2.583 34,222,421 2.5608 0.40%
2016-04-26 0 5.040 5.020 5.030 4.920 5.050 18,432,645 91,905,922 4.9860 2.567 2.557 2.562 2.506 2.572 36,186,000 2.5398 0.80%
2016-04-25 0 5.000 4.990 5.000 4.990 5.110 18,775,150 94,539,139 5.0353 2.547 2.542 2.547 2.542 2.603 36,858,388 2.5649 -1.19%
2016-04-22 0 5.060 5.050 5.060 5.010 5.090 19,355,147 97,750,159 5.0503 2.577 2.572 2.577 2.552 2.593 37,997,007 2.5726 -0.98%
2016-04-21 0 5.110 5.100 5.110 5.050 5.120 25,801,157 131,436,859 5.0942 2.603 2.598 2.603 2.572 2.608 50,651,476 2.5949 1.79%
2016-04-20 0 5.020 5.000 5.020 4.960 5.100 34,715,611 174,044,918 5.0134 2.557 2.547 2.557 2.527 2.598 68,151,863 2.5538 -1.18%
2016-04-19 0 5.080 5.070 5.090 5.010 5.090 27,285,178 137,633,489 5.0443 2.588 2.583 2.593 2.552 2.593 53,564,828 2.5695 1.60%
2016-04-18 0 5.000 4.990 5.000 4.950 5.050 26,061,260 129,971,143 4.9871 2.547 2.542 2.547 2.521 2.572 51,162,096 2.5404 -1.38%
2016-04-15 0 5.070 5.060 5.080 5.040 5.130 47,371,394 240,308,044 5.0729 2.583 2.577 2.588 2.567 2.613 92,997,031 2.5840 -0.20%
2016-04-14 0 5.080 5.080 5.090 5.080 5.150 35,965,057 183,710,988 5.1080 2.588 2.588 2.593 2.588 2.623 70,604,710 2.6020 0.00%
2016-04-13 0 5.080 5.070 5.080 4.940 5.090 38,315,612 192,710,658 5.0296 2.588 2.583 2.588 2.516 2.593 75,219,196 2.5620 3.89%
2016-04-12 0 4.890 4.890 4.910 4.880 4.930 19,291,392 94,557,793 4.9016 2.491 2.491 2.501 2.486 2.511 37,871,847 2.4968 -0.41%
2016-04-11 0 4.910 4.900 4.910 4.840 4.970 31,803,389 156,030,899 4.9061 2.501 2.496 2.501 2.465 2.532 62,434,742 2.4991 1.03%
2016-04-08 0 4.860 4.860 4.870 4.680 4.890 27,747,303 133,026,465 4.7942 2.476 2.476 2.481 2.384 2.491 54,472,047 2.4421 1.67%
2016-04-07 0 4.780 4.780 4.790 4.760 4.890 26,100,591 125,053,769 4.7912 2.435 2.435 2.440 2.425 2.491 51,239,309 2.4406 -1.24%
2016-04-06 0 4.840 4.820 4.840 4.800 4.910 27,824,667 134,989,492 4.8514 2.465 2.455 2.465 2.445 2.501 54,623,924 2.4713 -0.62%
2016-04-05 0 4.870 4.860 4.870 4.850 4.980 46,376,745 226,622,309 4.8866 2.481 2.476 2.481 2.471 2.537 91,044,389 2.4891 -2.99%
2016-04-01 0 5.020 5.000 5.020 4.970 5.110 39,490,664 197,987,463 5.0135 2.557 2.547 2.557 2.532 2.603 77,525,996 2.5538 -1.57%
2016-03-31 0 5.100 5.080 5.100 5.020 5.110 46,303,412 234,802,878 5.0710 2.598 2.588 2.598 2.557 2.603 90,900,425 2.5831 0.59%
2016-03-30 0 5.070 5.060 5.070 4.940 5.080 38,796,931 194,459,376 5.0122 2.583 2.577 2.583 2.516 2.588 76,164,096 2.5532 4.11%
2016-03-29 0 4.870 4.860 4.880 4.830 4.940 24,504,387 119,336,805 4.8700 2.481 2.476 2.486 2.460 2.516 48,105,725 2.4807 -0.61%
2016-03-24 0 4.900 4.900 4.920 4.880 4.970 21,907,537 107,676,026 4.9150 2.496 2.496 2.506 2.486 2.532 43,007,725 2.5036 -2.58%
2016-03-23 0 5.030 5.020 5.030 4.980 5.100 14,240,990 71,468,055 5.0185 2.562 2.557 2.562 2.537 2.598 27,957,163 2.5563 -0.20%
2016-03-22 0 5.040 5.030 5.050 4.980 5.140 20,425,331 103,140,124 5.0496 2.567 2.562 2.572 2.537 2.618 40,097,936 2.5722 -1.18%
2016-03-21 0 5.100 5.090 5.100 5.030 5.120 30,927,889 156,955,188 5.0749 2.598 2.593 2.598 2.562 2.608 60,716,006 2.5851 0.99%
2016-03-18 0 5.050 5.050 5.060 4.940 5.070 52,500,357 264,596,688 5.0399 2.572 2.572 2.577 2.516 2.583 103,065,942 2.5673 2.23%
2016-03-17 0 4.940 4.940 4.950 4.910 4.980 22,906,626 113,346,655 4.9482 2.516 2.516 2.521 2.501 2.537 44,969,084 2.5205 1.44%
2016-03-16 0 4.870 4.860 4.870 4.840 4.930 26,019,141 126,688,582 4.8691 2.481 2.476 2.481 2.465 2.511 51,079,410 2.4802 -0.20%
2016-03-15 0 4.880 4.870 4.880 4.850 4.920 18,422,930 89,797,950 4.8742 2.486 2.481 2.486 2.471 2.506 36,166,928 2.4829 -0.81%
2016-03-14 0 4.920 4.900 4.910 4.870 4.940 28,013,507 137,144,807 4.8957 2.506 2.496 2.501 2.481 2.516 54,994,645 2.4938 1.86%
2016-03-11 0 4.830 4.820 4.830 4.720 4.850 31,964,746 153,697,809 4.8084 2.460 2.455 2.460 2.404 2.471 62,751,510 2.4493 1.68%
2016-03-10 0 4.750 4.730 4.740 4.700 4.840 21,384,049 101,939,327 4.7671 2.420 2.409 2.414 2.394 2.465 41,980,041 2.4283 0.64%
2016-03-09 0 4.720 4.710 4.720 4.640 4.730 23,496,031 110,114,495 4.6865 2.404 2.399 2.404 2.364 2.409 46,126,173 2.3872 -0.84%
2016-03-08 0 4.760 4.760 4.770 4.700 4.820 28,564,021 135,919,854 4.7584 2.425 2.425 2.430 2.394 2.455 56,075,385 2.4239 -1.65%
2016-03-07 0 4.840 4.840 4.860 4.770 4.910 34,852,749 169,721,127 4.8697 2.465 2.465 2.476 2.430 2.501 68,421,085 2.4805 0.83%
2016-03-04 0 4.800 4.800 4.810 4.650 4.840 44,913,012 214,087,296 4.7667 2.445 2.445 2.450 2.369 2.465 88,170,865 2.4281 2.35%
2016-03-03 0 4.690 4.680 4.700 4.650 4.760 31,216,652 146,568,081 4.6952 2.389 2.384 2.394 2.369 2.425 61,282,891 2.3917 -0.64%
2016-03-02 0 4.720 4.710 4.720 4.580 4.720 47,103,836 220,363,171 4.6782 2.404 2.399 2.404 2.333 2.404 92,471,775 2.3830 4.66%
2016-03-01 0 4.510 4.500 4.510 4.420 4.520 24,765,788 110,771,921 4.4728 2.297 2.292 2.297 2.251 2.302 48,618,894 2.2784 1.58%
2016-02-29 0 4.440 4.440 4.450 4.400 4.500 21,859,632 96,972,195 4.4361 2.262 2.262 2.267 2.241 2.292 42,913,681 2.2597 -0.89%
2016-02-26 0 4.480 4.490 4.500 4.420 4.560 30,061,650 134,386,775 4.4704 2.282 2.287 2.292 2.251 2.323 59,015,452 2.2771 1.82%
2016-02-25 0 4.400 4.390 4.400 4.370 4.500 26,822,778 118,426,435 4.4151 2.241 2.236 2.241 2.226 2.292 52,657,068 2.2490 -1.57%
2016-02-24 0 4.470 4.460 4.480 4.410 4.510 19,007,629 84,745,285 4.4585 2.277 2.272 2.282 2.246 2.297 37,314,778 2.2711 -0.67%
2016-02-23 0 4.500 4.490 4.510 4.470 4.560 26,150,346 117,763,774 4.5033 2.292 2.287 2.297 2.277 2.323 51,336,985 2.2939 -0.44%
2016-02-22 0 4.520 4.520 4.530 4.490 4.550 24,900,772 112,663,666 4.5245 2.302 2.302 2.308 2.287 2.318 48,883,887 2.3047 1.12%
2016-02-19 0 4.470 4.450 4.470 4.450 4.540 20,355,207 91,205,179 4.4807 2.277 2.267 2.277 2.267 2.313 39,960,273 2.2824 -1.32%
2016-02-18 0 4.530 4.530 4.540 4.510 4.580 35,054,860 159,417,587 4.5477 2.308 2.308 2.313 2.297 2.333 68,817,859 2.3165 2.26%
2016-02-17 0 4.430 4.420 4.440 4.410 4.580 51,812,334 231,493,182 4.4679 2.257 2.251 2.262 2.246 2.333 101,715,251 2.2759 -1.99%
2016-02-16 0 4.520 4.510 4.530 4.490 4.590 24,939,958 113,495,875 4.5508 2.302 2.297 2.308 2.287 2.338 48,960,815 2.3181 0.44%
2016-02-15 0 4.500 4.500 4.510 4.340 4.520 31,974,454 142,388,987 4.4532 2.292 2.292 2.297 2.211 2.302 62,770,568 2.2684 5.39%
2016-02-12 0 4.270 4.270 4.280 4.240 4.320 52,371,599 223,631,460 4.2701 2.175 2.175 2.180 2.160 2.201 102,813,171 2.1751 -0.47%
2016-02-11 0 4.290 4.280 4.290 4.250 4.360 31,665,822 136,445,403 4.3089 2.185 2.180 2.185 2.165 2.221 62,164,678 2.1949 -4.88%
2016-02-05 0 4.510 4.490 4.510 4.470 4.570 34,548,195 155,741,809 4.5080 2.297 2.287 2.297 2.277 2.328 67,823,201 2.2963 0.67%
2016-02-04 0 4.480 4.470 4.480 4.440 4.530 33,408,948 150,335,729 4.4999 2.282 2.277 2.282 2.262 2.308 65,586,691 2.2922 0.22%
2016-02-03 0 4.470 4.460 4.470 4.400 4.500 36,816,934 163,781,495 4.4485 2.277 2.272 2.277 2.241 2.292 72,277,070 2.2660 -2.19%
2016-02-02 0 4.570 4.550 4.560 4.520 4.600 28,534,658 130,338,559 4.5677 2.328 2.318 2.323 2.302 2.343 56,017,741 2.3267 -0.44%
2016-02-01 0 4.590 4.580 4.590 4.580 4.740 29,369,285 136,110,621 4.6345 2.338 2.333 2.338 2.333 2.414 57,656,237 2.3607 -2.55%
2016-01-29 0 4.710 4.700 4.720 4.550 4.740 35,212,703 165,252,996 4.6930 2.399 2.394 2.404 2.318 2.414 69,127,728 2.3905 2.84%
2016-01-28 0 4.580 4.580 4.590 4.510 4.610 31,126,371 141,932,146 4.5599 2.333 2.333 2.338 2.297 2.348 61,105,656 2.3227 0.44%
2016-01-27 0 4.560 4.550 4.560 4.530 4.610 29,808,288 136,122,898 4.5666 2.323 2.318 2.323 2.308 2.348 58,518,065 2.3262 1.56%
2016-01-26 0 4.490 4.490 4.510 4.470 4.600 28,422,333 128,822,166 4.5324 2.287 2.287 2.297 2.277 2.343 55,797,231 2.3088 -3.23%
2016-01-25 0 4.640 4.640 4.650 4.610 4.700 24,021,034 111,752,570 4.6523 2.364 2.364 2.369 2.348 2.394 47,156,832 2.3698 0.43%
2016-01-22 0 4.620 4.610 4.620 4.540 4.700 32,491,151 150,337,125 4.6270 2.353 2.348 2.353 2.313 2.394 63,784,920 2.3569 1.76%
2016-01-21 0 4.540 4.530 4.540 4.480 4.720 48,850,034 223,679,467 4.5789 2.313 2.308 2.313 2.282 2.404 95,899,820 2.3324 -1.09%
2016-01-20 0 4.590 4.590 4.600 4.530 4.710 34,800,129 160,489,815 4.6118 2.338 2.338 2.343 2.308 2.399 68,317,784 2.3492 -3.37%
2016-01-19 0 4.750 4.750 4.760 4.660 4.770 32,028,536 151,689,272 4.7361 2.420 2.420 2.425 2.374 2.430 62,876,739 2.4125 1.50%
2016-01-18 0 4.680 4.670 4.690 4.670 4.770 29,745,019 140,054,224 4.7085 2.384 2.379 2.389 2.379 2.430 58,393,858 2.3984 -1.68%
2016-01-15 0 4.760 4.740 4.760 4.740 4.910 31,652,761 151,447,305 4.7846 2.425 2.414 2.425 2.414 2.501 62,139,037 2.4372 -2.46%
2016-01-14 0 4.880 4.870 4.900 4.800 4.930 30,340,516 147,668,250 4.8670 2.486 2.481 2.496 2.445 2.511 59,562,907 2.4792 -0.61%
2016-01-13 0 4.910 4.910 4.920 4.860 5.030 29,997,379 148,301,303 4.9438 2.501 2.501 2.506 2.476 2.562 58,889,278 2.5183 0.00%
2016-01-12 0 4.910 4.890 4.910 4.880 5.020 31,818,410 157,157,892 4.9392 2.501 2.491 2.501 2.486 2.557 62,464,230 2.5160 0.00%
2016-01-11 0 4.910 4.900 4.920 4.900 5.010 39,123,351 192,853,812 4.9294 2.501 2.496 2.506 2.496 2.552 76,804,907 2.5110 -2.77%
2016-01-08 0 5.050 5.050 5.060 4.960 5.100 54,171,432 272,862,488 5.0370 2.572 2.572 2.577 2.527 2.598 106,346,509 2.5658 2.02%
2016-01-07 0 4.950 4.950 4.970 4.930 5.120 71,924,839 358,959,206 4.9908 2.521 2.521 2.532 2.511 2.608 141,199,064 2.5422 -3.88%
2016-01-06 0 5.150 5.150 5.160 5.150 5.230 43,716,806 226,255,067 5.1755 2.623 2.623 2.628 2.623 2.664 85,822,536 2.6363 -0.58%
2016-01-05 0 5.180 5.170 5.180 5.160 5.320 61,538,070 321,741,329 5.2283 2.639 2.634 2.639 2.628 2.710 120,808,305 2.6632 -2.08%
2016-01-04 0 5.290 5.290 5.310 5.240 5.470 38,380,357 203,368,771 5.2988 2.695 2.695 2.705 2.669 2.786 75,346,300 2.6991 -3.11%
2015-12-31 0 5.460 5.450 5.480 5.410 5.480 8,903,265 48,621,648 5.4611 2.781 2.776 2.791 2.756 2.791 17,478,422 2.7818 0.55%
2015-12-30 0 5.430 5.430 5.450 5.390 5.550 28,376,655 154,220,776 5.4348 2.766 2.766 2.776 2.746 2.827 55,707,558 2.7684 -1.09%
2015-12-29 0 5.490 5.490 5.510 5.490 5.550 14,220,402 78,351,793 5.5098 2.797 2.797 2.807 2.797 2.827 27,916,746 2.8066 -0.54%
2015-12-28 0 5.520 5.490 5.510 5.490 5.620 20,202,254 111,752,710 5.5317 2.812 2.797 2.807 2.797 2.863 39,660,003 2.8178 -1.60%
2015-12-24 0 5.610 5.610 5.620 5.590 5.620 8,409,784 47,149,888 5.6066 2.858 2.858 2.863 2.847 2.863 16,509,646 2.8559 0.36%
2015-12-23 0 5.590 5.580 5.600 5.470 5.600 24,538,977 136,447,465 5.5604 2.847 2.842 2.853 2.786 2.853 48,173,630 2.8324 1.45%
2015-12-22 0 5.510 5.510 5.520 5.440 5.530 18,988,953 104,397,105 5.4978 2.807 2.807 2.812 2.771 2.817 37,278,115 2.8005 0.36%
2015-12-21 0 5.490 5.480 5.500 5.350 5.500 40,342,136 219,902,361 5.4509 2.797 2.791 2.802 2.725 2.802 79,197,561 2.7766 1.86%
2015-12-18 0 5.390 5.390 5.420 5.340 5.490 54,704,971 296,040,183 5.4116 2.746 2.746 2.761 2.720 2.797 107,393,924 2.7566 -0.19%
2015-12-17 0 5.400 5.400 5.410 5.400 5.500 54,791,197 297,752,868 5.4343 2.751 2.751 2.756 2.751 2.802 107,563,199 2.7682 0.19%
2015-12-16 0 5.390 5.390 5.410 5.280 5.460 36,664,439 198,005,231 5.4005 2.746 2.746 2.756 2.690 2.781 71,977,700 2.7509 2.67%
2015-12-15 0 5.250 5.260 5.270 5.250 5.320 31,418,276 165,883,593 5.2798 2.674 2.679 2.684 2.674 2.710 61,678,708 2.6895 -0.94%
2015-12-14 0 5.300 5.290 5.310 5.230 5.340 48,938,942 258,767,887 5.2876 2.700 2.695 2.705 2.664 2.720 96,074,359 2.6934 -0.38%
2015-12-11 0 5.320 5.310 5.320 5.290 5.430 34,836,881 185,596,946 5.3276 2.710 2.705 2.710 2.695 2.766 68,389,934 2.7138 -0.75%
2015-12-10 0 5.360 5.350 5.370 5.350 5.420 27,127,431 145,799,519 5.3746 2.730 2.725 2.735 2.725 2.761 53,255,147 2.7378 -0.37%
2015-12-09 0 5.380 5.370 5.390 5.340 5.400 22,225,776 119,436,056 5.3738 2.740 2.735 2.746 2.720 2.751 43,632,475 2.7373 -0.37%
2015-12-08 0 5.400 5.390 5.410 5.330 5.450 26,888,553 144,693,249 5.3812 2.751 2.746 2.756 2.715 2.776 52,786,194 2.7411 -1.10%
2015-12-07 0 5.460 5.460 5.470 5.420 5.520 24,303,878 133,091,078 5.4761 2.781 2.781 2.786 2.761 2.812 47,712,096 2.7895 0.74%
2015-12-04 0 5.420 5.420 5.440 5.410 5.550 42,922,415 233,886,799 5.4491 2.761 2.761 2.771 2.756 2.827 84,263,030 2.7757 -2.69%
2015-12-03 0 5.570 5.560 5.580 5.520 5.600 29,089,571 161,682,495 5.5581 2.837 2.832 2.842 2.812 2.853 57,107,117 2.8312 -0.71%
2015-12-02 0 5.610 5.600 5.610 5.520 5.630 26,536,112 148,296,355 5.5885 2.858 2.853 2.858 2.812 2.868 52,094,301 2.8467 1.08%
2015-12-01 0 5.550 5.550 5.570 5.450 5.590 43,277,001 239,908,742 5.5436 2.827 2.827 2.837 2.776 2.847 84,959,134 2.8238 2.78%
2015-11-30 0 5.400 5.400 5.430 5.380 5.520 65,035,735 353,815,323 5.4403 2.751 2.751 2.766 2.740 2.812 127,674,737 2.7712 -1.46%
2015-11-27 0 5.480 5.480 5.490 5.460 5.600 42,890,606 235,826,658 5.4983 2.791 2.791 2.797 2.781 2.853 84,200,584 2.8008 -1.79%
2015-11-26 0 5.580 5.570 5.580 5.560 5.670 25,717,250 144,261,152 5.6095 2.842 2.837 2.842 2.832 2.888 50,486,754 2.8574 0.36%
2015-11-25 0 5.560 5.550 5.570 5.520 5.600 22,591,794 125,574,966 5.5584 2.832 2.827 2.837 2.812 2.853 44,351,023 2.8314 0.36%
2015-11-24 0 5.540 5.530 5.550 5.520 5.600 25,328,358 140,397,209 5.5431 2.822 2.817 2.827 2.812 2.853 49,723,301 2.8236 -1.25%
2015-11-23 0 5.610 5.600 5.630 5.580 5.670 18,542,528 104,197,699 5.6194 2.858 2.853 2.868 2.842 2.888 36,401,717 2.8624 -0.53%
2015-11-20 0 5.640 5.640 5.650 5.560 5.660 29,641,710 166,357,021 5.6123 2.873 2.873 2.878 2.832 2.883 58,191,047 2.8588 0.89%
2015-11-19 0 5.590 5.580 5.590 5.570 5.640 25,436,075 142,504,792 5.6025 2.847 2.842 2.847 2.837 2.873 49,934,766 2.8538 1.27%
2015-11-18 0 5.520 5.510 5.530 5.500 5.550 21,468,712 118,592,988 5.5240 2.812 2.807 2.817 2.802 2.827 42,146,247 2.8138 0.55%
2015-11-17 0 5.490 5.490 5.510 5.480 5.620 45,104,285 250,061,126 5.5441 2.797 2.797 2.807 2.791 2.863 88,546,362 2.8241 0.00%
2015-11-16 0 5.490 5.470 5.490 5.460 5.580 37,566,954 206,284,792 5.4911 2.797 2.786 2.797 2.781 2.842 73,749,470 2.7971 -1.79%
2015-11-13 0 5.590 5.580 5.590 5.550 5.650 30,760,891 171,971,140 5.5906 2.847 2.842 2.847 2.827 2.878 60,388,165 2.8478 -1.58%
2015-11-12 0 5.680 5.670 5.700 5.600 5.740 44,552,472 252,533,979 5.6682 2.893 2.888 2.904 2.853 2.924 87,463,072 2.8873 1.25%
2015-11-11 0 5.610 5.610 5.630 5.580 5.670 26,220,835 147,330,583 5.6188 2.858 2.858 2.868 2.842 2.888 51,475,365 2.8622 -0.71%
2015-11-10 0 5.650 5.630 5.660 5.600 5.690 37,429,042 211,204,651 5.6428 2.878 2.868 2.883 2.853 2.898 73,478,728 2.8744 -1.57%
2015-11-09 0 5.740 5.730 5.750 5.610 5.840 40,816,235 235,325,800 5.7655 2.924 2.919 2.929 2.858 2.975 80,128,288 2.9369 0.53%
2015-11-06 0 5.710 5.700 5.720 5.680 5.770 29,106,232 166,453,394 5.7188 2.909 2.904 2.914 2.893 2.939 57,139,825 2.9131 -1.04%
2015-11-05 0 5.770 5.750 5.770 5.710 5.840 25,374,465 146,985,680 5.7927 2.939 2.929 2.939 2.909 2.975 49,813,816 2.9507 0.17%
2015-11-04 0 5.760 5.760 5.770 5.680 5.930 64,707,827 377,475,295 5.8335 2.934 2.934 2.939 2.893 3.021 127,031,006 2.9715 1.59%
2015-11-03 0 5.670 5.670 5.680 5.650 5.760 26,271,094 149,324,079 5.6840 2.888 2.888 2.893 2.878 2.934 51,574,031 2.8953 0.35%
2015-11-02 0 5.650 5.640 5.650 5.580 5.680 49,860,534 281,012,654 5.6360 2.878 2.873 2.878 2.842 2.893 97,883,580 2.8709 -1.57%
2015-10-30 0 5.740 5.740 5.750 5.680 5.790 43,877,372 251,137,527 5.7236 2.924 2.924 2.929 2.893 2.949 86,137,751 2.9155 -0.52%
2015-10-29 0 5.770 5.770 5.790 5.720 5.910 37,620,398 217,659,126 5.7857 2.939 2.939 2.949 2.914 3.010 73,854,388 2.9471 -1.54%
2015-10-28 0 5.860 5.840 5.870 5.800 5.980 37,554,872 220,225,383 5.8641 2.985 2.975 2.990 2.954 3.046 73,725,751 2.9871 -2.33%
2015-10-27 0 6.000 5.990 6.000 5.940 6.050 30,959,339 185,540,773 5.9930 3.056 3.051 3.056 3.026 3.082 60,777,747 3.0528 0.00%
2015-10-26 0 6.000 5.990 6.000 5.970 6.170 28,709,409 173,610,488 6.0472 3.056 3.051 3.056 3.041 3.143 56,360,803 3.0803 -0.50%
2015-10-23 0 6.030 6.020 6.050 5.990 6.090 35,953,312 217,431,302 6.0476 3.072 3.067 3.082 3.051 3.102 70,581,653 3.0806 1.69%
2015-10-22 0 5.930 5.920 5.950 5.890 5.980 29,565,262 175,496,911 5.9359 3.021 3.016 3.031 3.000 3.046 58,040,969 3.0237 -0.34%
2015-10-20 0 5.950 5.930 5.940 5.860 5.970 20,796,797 123,292,754 5.9284 3.031 3.021 3.026 2.985 3.041 40,827,179 3.0199 0.51%
2015-10-19 0 5.920 5.920 5.930 5.850 5.950 26,042,750 153,860,746 5.9080 3.016 3.016 3.021 2.980 3.031 51,125,758 3.0095 -0.17%
2015-10-16 0 5.930 5.920 5.950 5.870 5.950 51,776,893 306,043,018 5.9108 3.021 3.016 3.031 2.990 3.031 101,645,675 3.0109 2.42%
2015-10-15 0 5.790 5.780 5.800 5.740 5.860 34,391,489 199,646,442 5.8051 2.949 2.944 2.954 2.924 2.985 67,515,564 2.9570 1.58%
2015-10-14 0 5.700 5.670 5.680 5.630 5.760 28,098,907 159,891,884 5.6903 2.904 2.888 2.893 2.868 2.934 55,162,298 2.8986 -0.18%
2015-10-13 0 5.710 5.700 5.710 5.670 5.840 50,936,379 291,630,390 5.7254 2.909 2.904 2.909 2.888 2.975 99,995,622 2.9164 -1.89%
2015-10-12 0 5.820 5.820 5.830 5.810 5.920 32,024,191 187,713,110 5.8616 2.965 2.965 2.970 2.960 3.016 62,868,209 2.9858 0.69%
2015-10-09 0 5.780 5.770 5.790 5.770 5.960 47,419,364 278,841,305 5.8803 2.944 2.939 2.949 2.939 3.036 93,091,203 2.9954 1.05%
2015-10-08 0 5.720 5.710 5.740 5.680 5.760 23,445,392 133,994,558 5.7152 2.914 2.909 2.924 2.893 2.934 46,026,761 2.9112 -0.69%
2015-10-07 0 5.760 5.740 5.770 5.540 5.780 38,093,589 217,332,290 5.7052 2.934 2.924 2.939 2.822 2.944 74,783,332 2.9062 3.23%
2015-10-06 0 5.580 5.570 5.590 5.520 5.640 19,325,734 107,858,794 5.5811 2.842 2.837 2.847 2.812 2.873 37,939,265 2.8429 0.18%
2015-10-05 0 5.570 5.560 5.570 5.520 5.640 26,012,540 145,149,716 5.5800 2.837 2.832 2.837 2.812 2.873 51,066,452 2.8424 1.83%
2015-10-02 0 5.470 5.460 5.470 5.420 5.540 40,076,366 220,252,284 5.4958 2.786 2.781 2.786 2.761 2.822 78,675,816 2.7995 1.86%
2015-09-30 0 5.370 5.360 5.390 5.340 5.450 49,299,830 266,317,829 5.4020 2.735 2.730 2.746 2.720 2.776 96,782,836 2.7517 1.13%
2015-09-29 0 5.310 5.290 5.310 5.170 5.320 48,514,385 254,391,053 5.2436 2.705 2.695 2.705 2.634 2.710 95,240,891 2.6710 -1.48%
2015-09-25 0 5.390 5.380 5.400 5.260 5.450 48,446,955 258,685,893 5.3396 2.746 2.740 2.751 2.679 2.776 95,108,516 2.7199 1.51%
2015-09-24 0 5.310 5.300 5.310 5.300 5.460 49,388,623 263,827,725 5.3419 2.705 2.700 2.705 2.700 2.781 96,957,149 2.7211 -2.21%
2015-09-23 0 5.430 5.420 5.430 5.300 5.560 57,472,103 310,262,134 5.3985 2.766 2.761 2.766 2.700 2.832 112,826,212 2.7499 -2.69%
2015-09-22 0 5.580 5.560 5.570 5.550 5.720 39,407,648 221,207,157 5.6133 2.842 2.832 2.837 2.827 2.914 77,363,024 2.8593 -0.53%
2015-09-21 0 5.610 5.600 5.620 5.530 5.630 25,944,706 144,870,641 5.5838 2.858 2.853 2.863 2.817 2.868 50,933,283 2.8443 -1.41%
2015-09-18 0 5.690 5.670 5.690 5.640 5.760 39,106,185 222,831,624 5.6981 2.898 2.888 2.898 2.873 2.934 76,771,207 2.9025 0.71%
2015-09-17 0 5.650 5.640 5.660 5.630 5.800 41,387,853 236,555,391 5.7156 2.878 2.873 2.883 2.868 2.954 81,250,458 2.9114 -0.18%
2015-09-16 0 5.660 5.630 5.670 5.580 5.750 44,975,221 254,944,195 5.6685 2.883 2.868 2.888 2.842 2.929 88,292,990 2.8875 1.80%
2015-09-15 0 5.560 5.540 5.560 5.480 5.620 28,186,098 156,831,044 5.5641 2.832 2.822 2.832 2.791 2.863 55,333,466 2.8343 0.36%
2015-09-14 0 5.540 5.530 5.540 5.430 5.630 36,024,549 199,341,117 5.5335 2.822 2.817 2.822 2.766 2.868 70,721,501 2.8187 0.00%
2015-09-11 0 5.540 5.540 5.570 5.510 5.700 51,634,433 288,435,805 5.5861 2.822 2.822 2.837 2.807 2.904 101,366,005 2.8455 -0.36%
2015-09-10 0 5.560 5.550 5.560 5.480 5.610 45,663,979 253,384,792 5.5489 2.832 2.827 2.832 2.791 2.858 89,645,124 2.8265 -2.80%
2015-09-09 0 5.720 5.710 5.740 5.530 5.770 78,166,762 443,972,638 5.6798 2.914 2.909 2.924 2.817 2.939 153,452,879 2.8932 4.19%
2015-09-08 0 5.490 5.470 5.490 5.230 5.580 70,845,468 385,133,294 5.4362 2.797 2.786 2.797 2.664 2.842 139,080,100 2.7691 5.17%
2015-09-07 0 5.220 5.220 5.230 5.200 5.470 56,659,411 301,337,319 5.3184 2.659 2.659 2.664 2.649 2.786 111,230,778 2.7091 -0.19%
2015-09-04 0 5.230 5.230 5.240 5.220 5.510 68,539,948 362,193,712 5.2844 2.664 2.664 2.669 2.659 2.807 134,554,024 2.6918 -1.88%
2015-09-02 0 5.330 5.330 5.340 5.320 5.600 92,081,141 500,580,384 5.4363 2.715 2.715 2.720 2.710 2.853 180,768,857 2.7692 -5.66%
2015-09-01 0 5.650 5.630 5.650 5.620 5.800 55,118,392 313,727,568 5.6919 2.878 2.868 2.878 2.863 2.954 108,205,531 2.8994 -3.25%
2015-08-31 0 5.840 5.840 5.850 5.590 5.880 85,078,494 490,636,395 5.7669 2.975 2.975 2.980 2.847 2.995 167,021,628 2.9376 3.55%
2015-08-28 0 5.640 5.630 5.650 5.630 6.000 95,051,579 548,895,748 5.7747 2.873 2.868 2.878 2.868 3.056 186,600,265 2.9416 -4.73%
2015-08-27 0 5.920 5.900 5.930 5.880 6.000 66,958,411 397,774,788 5.9406 3.016 3.005 3.021 2.995 3.056 131,449,234 3.0261 1.02%
2015-08-26 0 5.860 5.860 5.880 5.790 6.030 59,425,638 351,510,263 5.9151 2.985 2.985 2.995 2.949 3.072 116,661,290 3.0131 -0.34%
2015-08-25 0 5.880 5.880 5.900 5.760 6.070 71,297,147 421,946,719 5.9181 2.995 2.995 3.005 2.934 3.092 139,966,812 3.0146 -1.18%
2015-08-24 0 5.950 5.920 5.930 5.770 6.050 101,235,966 597,436,879 5.9014 3.031 3.016 3.021 2.939 3.082 198,741,128 3.0061 -3.57%
2015-08-21 0 6.170 6.180 6.190 6.110 6.280 40,383,413 249,258,818 6.1723 3.143 3.148 3.153 3.112 3.199 79,278,594 3.1441 -2.68%
2015-08-20 0 6.340 6.330 6.360 6.190 6.420 68,870,383 432,592,994 6.2813 3.230 3.224 3.240 3.153 3.270 135,202,717 3.1996 -1.09%
2015-08-19 0 6.410 6.410 6.430 6.360 6.540 30,384,620 195,261,243 6.4263 3.265 3.265 3.275 3.240 3.331 59,649,489 3.2735 -1.38%
2015-08-18 0 6.500 6.500 6.520 6.450 6.700 23,691,269 155,020,093 6.5433 3.311 3.311 3.321 3.286 3.413 46,509,454 3.3331 -1.22%
2015-08-17 0 6.580 6.570 6.590 6.500 6.620 16,886,406 110,607,037 6.5501 3.352 3.347 3.357 3.311 3.372 33,150,505 3.3365 -1.20%
2015-08-14 0 6.660 6.640 6.670 6.620 6.770 21,228,487 141,585,493 6.6696 3.393 3.382 3.398 3.372 3.449 41,674,650 3.3974 -0.30%
2015-08-13 0 6.680 6.680 6.710 6.590 6.760 32,971,553 220,509,581 6.6879 3.403 3.403 3.418 3.357 3.443 64,728,020 3.4067 0.75%
2015-08-12 0 6.630 6.630 6.650 6.610 6.760 40,482,265 269,668,973 6.6614 3.377 3.377 3.387 3.367 3.443 79,472,655 3.3932 -3.07%
2015-08-11 0 6.840 6.830 6.850 6.780 6.990 37,921,590 261,563,195 6.8975 3.484 3.479 3.489 3.454 3.561 74,445,673 3.5135 -0.29%
2015-08-10 0 6.860 6.850 6.860 6.780 6.940 32,576,407 223,944,252 6.8744 3.494 3.489 3.494 3.454 3.535 63,952,290 3.5017 -1.58%
2015-08-07 0 6.970 6.960 6.980 6.750 7.000 30,207,424 209,822,168 6.9460 3.550 3.545 3.556 3.438 3.566 59,301,627 3.5382 2.50%
2015-08-06 0 6.800 6.790 6.800 6.730 6.840 17,494,757 118,779,249 6.7894 3.464 3.459 3.464 3.428 3.484 34,344,788 3.4584 -0.44%
2015-08-05 0 6.830 6.820 6.830 6.800 6.910 13,473,323 92,123,480 6.8375 3.479 3.474 3.479 3.464 3.520 26,450,120 3.4829 -0.44%
2015-08-04 0 6.860 6.840 6.870 6.760 6.890 26,433,036 180,708,415 6.8365 3.494 3.484 3.499 3.443 3.510 51,891,947 3.4824 0.88%
2015-08-03 0 6.800 6.790 6.800 6.640 6.860 24,450,724 165,239,075 6.7580 3.464 3.459 3.464 3.382 3.494 48,000,376 3.4425 -0.29%
2015-07-31 0 6.820 6.820 6.850 6.780 6.910 21,936,295 150,110,770 6.8430 3.474 3.474 3.489 3.454 3.520 43,064,182 3.4857 0.15%
2015-07-30 0 6.810 6.800 6.810 6.770 6.930 23,795,295 162,658,042 6.8357 3.469 3.464 3.469 3.449 3.530 46,713,673 3.4820 -0.73%
2015-07-29 0 6.860 6.850 6.860 6.840 6.990 33,465,901 231,317,882 6.9120 3.494 3.489 3.494 3.484 3.561 65,698,498 3.5209 -0.44%
2015-07-28 0 6.890 6.880 6.890 6.830 7.020 48,001,295 332,140,727 6.9194 3.510 3.505 3.510 3.479 3.576 94,233,620 3.5247 -0.58%
2015-07-27 0 6.930 6.940 6.950 6.860 7.080 46,616,806 323,313,547 6.9356 3.530 3.535 3.540 3.494 3.606 91,515,664 3.5329 -2.67%
2015-07-24 0 7.120 7.110 7.130 7.060 7.220 22,553,532 160,109,881 7.0991 3.627 3.622 3.632 3.596 3.678 44,275,909 3.6162 -1.11%
2015-07-23 0 7.200 7.180 7.200 7.130 7.250 19,157,711 137,828,546 7.1944 3.668 3.657 3.668 3.632 3.693 37,609,411 3.6647 0.70%
2015-07-22 0 7.150 7.150 7.160 7.030 7.170 40,901,159 290,653,145 7.1062 3.642 3.642 3.647 3.581 3.652 80,295,006 3.6198 -0.14%
2015-07-21 0 7.160 7.150 7.180 7.070 7.230 23,278,813 166,502,725 7.1525 3.647 3.642 3.657 3.601 3.683 45,699,742 3.6434 0.14%
2015-07-20 0 7.150 7.160 7.170 7.110 7.280 22,209,101 159,181,415 7.1674 3.642 3.647 3.652 3.622 3.708 43,599,740 3.6510 -1.24%
2015-07-17 0 7.240 7.240 7.250 7.110 7.300 47,488,803 343,817,799 7.2400 3.688 3.688 3.693 3.622 3.719 93,227,522 3.6879 2.40%
2015-07-16 0 7.070 7.070 7.080 7.010 7.150 56,609,355 400,589,469 7.0764 3.601 3.601 3.606 3.571 3.642 111,132,511 3.6046 -0.98%
2015-07-15 0 7.140 7.140 7.150 7.090 7.390 67,127,647 482,648,800 7.1900 3.637 3.637 3.642 3.612 3.764 131,781,469 3.6625 -2.33%
2015-07-14 0 7.310 7.310 7.320 7.260 7.480 62,985,607 463,248,846 7.3548 3.724 3.724 3.729 3.698 3.810 123,650,034 3.7465 -0.68%
2015-07-13 0 7.360 7.360 7.370 7.170 7.430 62,888,272 461,066,287 7.3315 3.749 3.749 3.754 3.652 3.785 123,458,951 3.7346 0.41%
2015-07-10 0 7.330 7.340 7.350 7.180 7.530 100,729,102 746,742,388 7.4134 3.734 3.739 3.744 3.657 3.836 197,746,080 3.7763 1.81%
2015-07-09 0 7.200 7.190 7.200 7.130 7.600 139,320,065 1,029,876,076 7.3922 3.668 3.662 3.668 3.632 3.871 273,505,830 3.7655 -5.26%
2015-07-08 0 7.600 7.600 7.650 6.690 8.020 264,750,930 1,924,177,132 7.2679 3.871 3.871 3.897 3.408 4.085 519,745,113 3.7022 0.80%
2015-07-07 0 7.540 7.530 7.550 7.500 7.880 77,897,704 596,689,712 7.6599 3.841 3.836 3.846 3.820 4.014 152,924,679 3.9019 -1.82%
2015-07-06 0 7.680 7.680 7.690 7.510 8.130 113,587,105 883,962,871 7.7822 3.912 3.912 3.917 3.825 4.141 222,988,235 3.9642 -2.41%
2015-07-03 0 7.870 7.880 7.890 7.830 8.140 70,098,421 556,728,349 7.9421 4.009 4.014 4.019 3.988 4.146 137,613,536 4.0456 -2.60%
2015-07-02 0 8.080 8.080 8.110 7.920 8.220 70,309,182 567,932,875 8.0776 4.116 4.116 4.131 4.034 4.187 138,027,291 4.1146 0.00%
2015-06-30 0 8.080 8.070 8.080 7.730 8.120 80,739,300 644,916,112 7.9876 4.116 4.111 4.116 3.938 4.136 158,503,151 4.0688 4.12%
2015-06-29 0 7.760 7.750 7.760 7.510 7.980 76,697,892 594,156,744 7.7467 3.953 3.948 3.953 3.825 4.065 150,569,271 3.9461 -1.90%
2015-06-26 0 7.910 7.890 7.920 7.800 8.110 48,122,428 381,287,207 7.9233 4.029 4.019 4.034 3.973 4.131 94,471,422 4.0360 -2.47%
2015-06-25 0 8.110 8.090 8.100 8.080 8.340 67,470,376 554,782,168 8.2226 4.131 4.121 4.126 4.116 4.248 132,454,297 4.1885 0.25%
2015-06-24 0 8.090 8.090 8.110 8.050 8.180 27,477,401 222,525,713 8.0985 4.121 4.121 4.131 4.101 4.167 53,942,190 4.1253 -0.12%
2015-06-23 0 8.100 8.100 8.130 7.920 8.200 43,535,900 352,510,526 8.0970 4.126 4.126 4.141 4.034 4.177 85,467,391 4.1245 1.89%
2015-06-22 0 7.950 7.940 7.950 7.740 7.970 29,692,080 233,552,783 7.8658 4.050 4.045 4.050 3.943 4.060 58,289,931 4.0067 2.85%
2015-06-19 0 7.730 7.710 7.750 7.680 7.940 53,411,512 415,172,987 7.7731 3.938 3.927 3.948 3.912 4.045 104,854,674 3.9595 -0.26%
2015-06-18 0 7.750 7.720 7.750 7.720 7.950 60,787,811 474,381,929 7.8039 3.948 3.932 3.948 3.932 4.050 119,335,436 3.9752 -2.39%
2015-06-17 0 7.940 7.920 7.940 7.880 8.250 72,863,379 584,886,477 8.0272 4.045 4.034 4.045 4.014 4.202 143,041,557 4.0889 1.66%
2015-06-16 0 7.810 7.810 7.820 7.790 8.090 58,573,771 461,607,110 7.8808 3.978 3.978 3.983 3.968 4.121 114,988,949 4.0144 -1.88%
2015-06-15 0 7.960 7.950 7.960 7.950 8.200 34,276,543 276,055,626 8.0538 4.055 4.050 4.055 4.050 4.177 67,289,908 4.1025 -3.63%
2015-06-12 0 8.260 8.260 8.270 8.070 8.300 47,976,823 392,288,657 8.1766 4.208 4.208 4.213 4.111 4.228 94,185,578 4.1651 1.47%
2015-06-11 0 8.140 8.130 8.140 8.050 8.240 51,590,676 420,251,713 8.1459 4.146 4.141 4.146 4.101 4.197 101,280,104 4.1494 0.99%
2015-06-10 0 8.060 8.050 8.060 8.010 8.460 66,312,951 543,045,276 8.1891 4.106 4.101 4.106 4.080 4.309 130,182,101 4.1714 -3.36%
2015-06-09 0 8.340 8.340 8.350 8.240 8.610 134,726,647 1,135,086,230 8.4251 4.248 4.248 4.253 4.197 4.386 264,488,273 4.2916 -0.95%
2015-06-08 0 8.420 8.410 8.430 7.800 8.450 204,132,651 1,689,448,304 8.2762 4.289 4.284 4.294 3.973 4.304 400,742,493 4.2158 7.95%
2015-06-05 0 7.800 7.830 7.840 7.760 8.100 85,405,974 672,882,471 7.8786 3.973 3.988 3.994 3.953 4.126 167,664,520 4.0133 -3.11%
2015-06-04 0 8.050 8.060 8.070 7.650 8.200 187,341,100 1,495,668,784 7.9837 4.101 4.106 4.111 3.897 4.177 367,778,203 4.0668 5.50%
2015-06-03 0 7.630 7.630 7.650 7.460 7.640 32,100,121 242,464,951 7.5534 3.887 3.887 3.897 3.800 3.892 63,017,271 3.8476 0.53%
2015-06-02 0 7.590 7.590 7.600 7.550 7.720 35,799,665 272,514,919 7.6122 3.866 3.866 3.871 3.846 3.932 70,280,021 3.8776 -1.56%
2015-06-01 0 7.710 7.700 7.720 7.310 7.730 61,546,384 468,868,938 7.6181 3.927 3.922 3.932 3.724 3.938 120,824,627 3.8806 4.47%
2015-05-29 0 7.380 7.380 7.390 7.260 7.490 51,605,226 381,062,923 7.3842 3.759 3.759 3.764 3.698 3.815 101,308,668 3.7614 0.14%
2015-05-28 0 7.370 7.370 7.390 7.250 7.800 68,690,866 509,547,620 7.4180 3.754 3.754 3.764 3.693 3.973 134,850,298 3.7786 -4.16%
2015-05-27 0 7.690 7.670 7.690 7.670 7.780 29,380,543 226,415,299 7.7063 3.917 3.907 3.917 3.907 3.963 57,678,338 3.9255 -0.77%
2015-05-26 0 7.750 7.730 7.750 7.610 7.800 57,366,892 444,400,788 7.7466 3.948 3.938 3.948 3.876 3.973 112,619,668 3.9460 3.06%
2015-05-22 0 7.520 7.520 7.540 7.480 7.580 39,731,568 299,558,910 7.5396 3.831 3.831 3.841 3.810 3.861 77,998,926 3.8406 0.53%
2015-05-21 0 7.480 7.470 7.480 7.450 7.590 22,165,087 165,913,496 7.4854 3.810 3.805 3.810 3.795 3.866 43,513,334 3.8129 -0.93%
2015-05-20 0 7.550 7.530 7.550 7.470 7.600 34,636,223 260,860,047 7.5314 3.846 3.836 3.846 3.805 3.871 67,996,013 3.8364 0.85%
2015-05-19 0 7.830 7.840 7.850 7.550 7.860 47,225,008 367,615,171 7.7843 3.814 3.818 3.823 3.677 3.828 96,960,887 3.7914 2.89%
2015-05-18 0 7.610 7.590 7.610 7.560 7.660 26,442,304 201,041,418 7.6030 3.706 3.697 3.706 3.682 3.731 54,290,499 3.7031 -0.52%
2015-05-15 0 7.650 7.630 7.650 7.390 7.670 50,988,989 383,730,243 7.5257 3.726 3.716 3.726 3.599 3.736 104,688,974 3.6654 1.59%
2015-05-14 0 7.530 7.530 7.550 7.450 7.640 28,486,097 214,559,714 7.5321 3.668 3.668 3.677 3.629 3.721 58,486,750 3.6685 -0.26%
2015-05-13 0 7.550 7.540 7.560 7.530 7.720 26,092,128 198,679,671 7.6145 3.677 3.672 3.682 3.668 3.760 53,571,529 3.7087 -0.92%
2015-05-12 0 7.620 7.610 7.640 7.600 7.700 25,888,463 197,666,286 7.6353 3.711 3.706 3.721 3.702 3.750 53,153,370 3.7188 -1.17%
2015-05-11 0 7.710 7.690 7.710 7.570 7.730 24,473,078 187,472,338 7.6603 3.755 3.745 3.755 3.687 3.765 50,247,347 3.7310 1.31%
2015-05-08 0 7.610 7.610 7.620 7.530 7.670 38,404,816 291,629,035 7.5936 3.706 3.706 3.711 3.668 3.736 78,851,549 3.6985 0.93%
2015-05-07 0 7.540 7.530 7.550 7.500 7.640 27,981,869 211,598,322 7.5620 3.672 3.668 3.677 3.653 3.721 57,451,485 3.6831 -1.05%
2015-05-06 0 7.620 7.610 7.660 7.600 7.850 46,059,054 355,633,019 7.7212 3.711 3.706 3.731 3.702 3.823 94,566,988 3.7606 -1.42%
2015-05-05 0 7.730 7.720 7.730 7.710 8.070 50,161,613 392,417,865 7.8231 3.765 3.760 3.765 3.755 3.931 102,990,232 3.8102 -4.21%
2015-05-04 0 8.070 8.050 8.060 7.970 8.070 31,630,562 254,322,227 8.0404 3.931 3.921 3.926 3.882 3.931 64,942,866 3.9161 1.25%
2015-04-30 0 7.970 7.930 7.980 7.870 8.000 35,255,000 279,754,172 7.9352 3.882 3.862 3.887 3.833 3.896 72,384,447 3.8648 -0.13%
2015-04-29 0 7.980 7.970 7.980 7.860 8.030 47,223,624 376,316,857 7.9688 3.887 3.882 3.887 3.828 3.911 96,958,046 3.8812 -0.37%
2015-04-28 0 8.010 8.000 8.010 7.800 8.040 59,510,768 473,011,559 7.9483 3.901 3.896 3.901 3.799 3.916 122,185,620 3.8713 1.14%
2015-04-27 0 7.920 7.920 7.950 7.850 7.980 26,663,384 211,279,387 7.9240 3.857 3.857 3.872 3.823 3.887 54,744,414 3.8594 0.89%
2015-04-24 0 7.850 7.850 7.860 7.600 7.890 38,051,949 295,167,201 7.7570 3.823 3.823 3.828 3.702 3.843 78,127,054 3.7780 -0.13%
2015-04-23 0 7.860 7.840 7.900 7.830 8.090 37,172,421 296,485,248 7.9759 3.828 3.818 3.848 3.814 3.940 76,321,235 3.8847 -1.38%
2015-04-22 0 7.970 7.960 7.990 7.860 8.030 44,157,707 352,476,280 7.9822 3.882 3.877 3.892 3.828 3.911 90,663,202 3.8878 0.38%
2015-04-21 0 7.940 7.950 7.970 7.770 8.000 56,573,582 445,322,160 7.8716 3.867 3.872 3.882 3.784 3.896 116,155,083 3.8339 3.52%
2015-04-20 0 7.670 7.670 7.700 7.630 8.000 75,002,800 587,912,804 7.8385 3.736 3.736 3.750 3.716 3.896 153,993,368 3.8178 -2.04%
2015-04-17 0 7.830 7.820 7.850 7.820 8.050 47,446,153 377,116,223 7.9483 3.814 3.809 3.823 3.809 3.921 97,414,935 3.8712 -1.63%
2015-04-16 0 7.960 7.940 7.970 7.790 8.000 67,139,408 530,111,449 7.8957 3.877 3.867 3.882 3.794 3.896 137,848,501 3.8456 -0.38%
2015-04-15 0 7.990 7.980 8.000 7.680 8.040 135,018,334 1,068,044,659 7.9104 3.892 3.887 3.896 3.741 3.916 277,215,358 3.8528 4.31%
2015-04-14 0 7.660 7.650 7.660 7.600 7.780 73,002,158 560,943,566 7.6839 3.731 3.726 3.731 3.702 3.789 149,885,714 3.7425 -1.92%
2015-04-13 0 7.810 7.790 7.830 7.480 7.850 129,401,393 991,223,396 7.6601 3.804 3.794 3.814 3.643 3.823 265,682,833 3.7309 5.68%
2015-04-10 0 7.390 7.370 7.400 7.190 7.400 81,400,124 593,121,975 7.2865 3.599 3.590 3.604 3.502 3.604 167,128,151 3.5489 2.35%
2015-04-09 0 7.220 7.200 7.220 7.100 7.390 115,720,868 840,131,217 7.2600 3.517 3.507 3.517 3.458 3.599 237,594,413 3.5360 2.41%
2015-04-08 0 7.050 7.040 7.050 6.830 7.090 87,306,883 609,533,504 6.9815 3.434 3.429 3.434 3.327 3.453 179,255,721 3.4004 4.29%
2015-04-02 0 6.760 6.740 6.760 6.700 6.800 49,775,161 336,310,758 6.7566 3.292 3.283 3.292 3.263 3.312 102,196,781 3.2908 0.60%
2015-04-01 0 6.720 6.700 6.720 6.630 6.750 38,977,094 261,573,017 6.7109 3.273 3.263 3.273 3.229 3.288 80,026,532 3.2686 1.05%
2015-03-31 0 6.650 6.650 6.660 6.640 6.720 53,914,056 360,011,708 6.6775 3.239 3.239 3.244 3.234 3.273 110,694,628 3.2523 0.91%
2015-03-30 0 6.590 6.570 6.610 6.430 6.670 58,412,911 383,718,842 6.5691 3.210 3.200 3.219 3.132 3.249 119,931,535 3.1995 3.29%
2015-03-27 0 6.380 6.390 6.400 6.370 6.500 38,533,727 246,586,922 6.3992 3.107 3.112 3.117 3.103 3.166 79,116,225 3.1168 -0.93%
2015-03-26 0 6.440 6.440 6.450 6.420 6.490 21,360,600 137,789,193 6.4506 3.137 3.137 3.141 3.127 3.161 43,856,906 3.1418 -0.62%
2015-03-25 0 6.480 6.480 6.490 6.460 6.530 22,614,218 146,732,576 6.4885 3.156 3.156 3.161 3.146 3.180 46,430,795 3.1602 -0.31%
2015-03-24 0 6.500 6.490 6.500 6.460 6.640 34,667,000 225,923,511 6.5170 3.166 3.161 3.166 3.146 3.234 71,177,184 3.1741 -1.81%
2015-03-23 0 6.620 6.600 6.630 6.590 6.730 26,187,719 173,930,267 6.6417 3.224 3.215 3.229 3.210 3.278 53,767,793 3.2348 -0.90%
2015-03-20 0 6.680 6.690 6.700 6.660 6.750 37,127,853 248,591,832 6.6956 3.254 3.258 3.263 3.244 3.288 76,229,729 3.2611 -1.04%
2015-03-19 0 6.750 6.730 6.750 6.680 6.750 38,884,229 261,357,843 6.7214 3.288 3.278 3.288 3.254 3.288 79,835,865 3.2737 0.90%
2015-03-18 0 6.690 6.690 6.710 6.600 6.720 38,068,054 254,574,861 6.6874 3.258 3.258 3.268 3.215 3.273 78,160,120 3.2571 1.52%
2015-03-17 0 6.590 6.590 6.610 6.520 6.630 27,297,207 179,998,203 6.5940 3.210 3.210 3.219 3.176 3.229 56,045,759 3.2116 0.15%
2015-03-16 0 6.580 6.570 6.590 6.460 6.590 24,582,616 160,875,385 6.5443 3.205 3.200 3.210 3.146 3.210 50,472,247 3.1874 1.08%
2015-03-13 0 6.510 6.510 6.520 6.370 6.530 43,662,797 283,041,730 6.4824 3.171 3.171 3.176 3.103 3.180 89,647,069 3.1573 2.04%
2015-03-12 0 6.380 6.360 6.380 6.250 6.440 42,683,630 271,701,692 6.3655 3.107 3.098 3.107 3.044 3.137 87,636,674 3.1003 2.90%
2015-03-11 0 6.200 6.190 6.210 6.180 6.360 51,638,699 323,259,205 6.2600 3.020 3.015 3.025 3.010 3.098 106,022,938 3.0490 -0.96%
2015-03-10 0 6.260 6.260 6.270 6.220 6.330 27,525,323 172,506,250 6.2672 3.049 3.049 3.054 3.029 3.083 56,514,119 3.0524 -0.79%
2015-03-09 0 6.310 6.300 6.310 6.180 6.410 39,236,330 246,923,126 6.2932 3.073 3.068 3.073 3.010 3.122 80,558,787 3.0651 0.80%
2015-03-06 0 6.260 6.260 6.280 6.240 6.360 32,696,007 205,319,781 6.2797 3.049 3.049 3.059 3.039 3.098 67,130,404 3.0585 -0.63%
2015-03-05 0 6.300 6.290 6.300 6.290 6.440 37,680,294 239,179,758 6.3476 3.068 3.064 3.068 3.064 3.137 77,363,984 3.0916 -2.17%
2015-03-04 0 6.440 6.440 6.450 6.420 6.580 22,420,344 145,226,222 6.4774 3.137 3.137 3.141 3.127 3.205 46,032,739 3.1548 -1.38%
2015-03-03 0 6.530 6.530 6.540 6.510 6.750 26,283,396 173,224,241 6.5906 3.180 3.180 3.185 3.171 3.288 53,964,234 3.2100 -3.26%
2015-03-02 0 6.750 6.750 6.760 6.720 6.800 35,134,563 237,425,349 6.7576 3.288 3.288 3.292 3.273 3.312 72,137,169 3.2913 0.90%
2015-02-27 0 6.690 6.690 6.710 6.660 6.720 23,693,012 158,558,062 6.6922 3.258 3.258 3.268 3.244 3.273 48,645,740 3.2594 -0.15%
2015-02-26 0 6.700 6.690 6.710 6.550 6.720 32,325,619 215,066,916 6.6531 3.263 3.258 3.268 3.190 3.273 66,369,935 3.2404 1.67%
2015-02-25 0 6.590 6.590 6.600 6.570 6.650 28,389,445 187,693,149 6.6114 3.210 3.210 3.215 3.200 3.239 58,288,307 3.2201 0.46%
2015-02-24 0 6.560 6.550 6.560 6.550 6.650 19,628,262 128,996,946 6.5720 3.195 3.190 3.195 3.190 3.239 40,300,124 3.2009 -1.35%
2015-02-23 0 6.650 6.630 6.650 6.520 6.650 15,509,680 102,391,735 6.6018 3.239 3.229 3.239 3.176 3.239 31,843,983 3.2154 0.76%
2015-02-18 0 6.600 6.590 6.600 6.550 6.600 5,351,265 35,210,477 6.5798 3.215 3.210 3.215 3.190 3.215 10,987,047 3.2047 0.15%
2015-02-17 0 6.590 6.570 6.580 6.480 6.600 14,398,784 94,650,134 6.5735 3.210 3.200 3.205 3.156 3.215 29,563,126 3.2016 0.92%
2015-02-16 0 6.530 6.520 6.530 6.450 6.540 11,155,147 72,488,177 6.4982 3.180 3.176 3.180 3.141 3.185 22,903,394 3.1650 0.00%
2015-02-13 0 6.530 6.520 6.530 6.470 6.580 19,058,871 124,290,597 6.5214 3.180 3.176 3.180 3.151 3.205 39,131,069 3.1763 0.46%
2015-02-12 0 6.500 6.480 6.500 6.350 6.500 25,009,719 161,331,091 6.4507 3.166 3.156 3.166 3.093 3.166 51,349,161 3.1418 2.20%
2015-02-11 0 6.360 6.370 6.380 6.330 6.450 24,163,769 154,167,227 6.3801 3.098 3.103 3.107 3.083 3.141 49,612,283 3.1074 -0.31%
2015-02-10 0 6.380 6.360 6.380 6.290 6.410 23,669,153 150,873,018 6.3742 3.107 3.098 3.107 3.064 3.122 48,596,754 3.1046 0.95%
2015-02-09 0 6.320 6.320 6.340 6.290 6.400 45,580,394 289,107,501 6.3428 3.078 3.078 3.088 3.064 3.117 93,584,218 3.0893 -1.71%
2015-02-06 0 6.430 6.410 6.440 6.400 6.540 33,719,672 217,650,455 6.4547 3.132 3.122 3.137 3.117 3.185 69,232,160 3.1438 -0.46%
2015-02-05 0 6.460 6.470 6.480 6.460 6.870 65,227,092 431,282,974 6.6120 3.146 3.151 3.156 3.146 3.346 133,922,195 3.2204 -1.52%
2015-02-04 0 6.560 6.560 6.570 6.530 6.680 37,998,982 251,061,314 6.6071 3.195 3.195 3.200 3.180 3.254 78,018,304 3.2180 0.92%
2015-02-03 0 6.500 6.490 6.500 6.390 6.510 23,894,993 154,395,029 6.4614 3.166 3.161 3.166 3.112 3.171 49,060,441 3.1470 0.62%
2015-02-02 0 6.460 6.440 6.450 6.400 6.500 25,355,818 163,195,552 6.4362 3.146 3.137 3.141 3.117 3.166 52,059,761 3.1348 -0.92%
2015-01-30 0 6.520 6.510 6.540 6.460 6.570 34,097,115 222,707,673 6.5316 3.176 3.171 3.185 3.146 3.200 70,007,114 3.1812 1.09%
2015-01-29 0 6.450 6.440 6.460 6.430 6.590 54,360,451 351,699,338 6.4698 3.141 3.137 3.146 3.132 3.210 111,611,152 3.1511 -2.57%
2015-01-28 0 6.620 6.600 6.620 6.570 6.750 51,325,945 339,932,226 6.6230 3.224 3.215 3.224 3.200 3.288 105,380,801 3.2258 -2.22%
2015-01-27 0 6.770 6.750 6.780 6.720 6.910 38,215,077 258,878,395 6.7742 3.297 3.288 3.302 3.273 3.366 78,461,983 3.2994 -1.46%
2015-01-26 0 6.870 6.860 6.890 6.800 6.930 21,041,653 144,393,339 6.8623 3.346 3.341 3.356 3.312 3.375 43,202,054 3.3423 -0.43%
2015-01-23 0 6.900 6.890 6.910 6.810 6.920 44,685,669 307,087,863 6.8722 3.361 3.356 3.366 3.317 3.370 91,747,197 3.3471 2.53%
2015-01-22 0 6.730 6.720 6.740 6.660 6.780 43,217,389 290,754,572 6.7277 3.278 3.273 3.283 3.244 3.302 88,732,571 3.2768 0.90%
2015-01-21 0 6.670 6.660 6.670 6.480 6.710 40,507,061 268,438,729 6.6270 3.249 3.244 3.249 3.156 3.268 83,167,812 3.2277 2.93%
2015-01-20 0 6.480 6.470 6.510 6.390 6.540 40,087,221 259,619,411 6.4764 3.156 3.151 3.171 3.112 3.185 82,305,810 3.1543 2.05%
2015-01-19 0 6.350 6.340 6.360 6.250 6.780 102,064,700 659,789,221 6.4644 3.093 3.088 3.098 3.044 3.302 209,556,002 3.1485 -8.10%
2015-01-16 0 6.910 6.900 6.910 6.810 6.960 42,359,062 292,641,508 6.9086 3.366 3.361 3.366 3.317 3.390 86,970,282 3.3648 0.58%
2015-01-15 0 6.870 6.870 6.900 6.720 6.920 38,817,134 264,429,378 6.8122 3.346 3.346 3.361 3.273 3.370 79,698,107 3.3179 1.78%
2015-01-14 0 6.750 6.730 6.750 6.730 6.860 43,905,177 298,314,675 6.7945 3.288 3.278 3.288 3.278 3.341 90,144,716 3.3093 -0.74%
2015-01-13 0 6.800 6.800 6.810 6.730 6.850 38,110,378 258,847,714 6.7921 3.312 3.312 3.317 3.278 3.336 78,247,018 3.3081 0.89%
2015-01-12 0 6.740 6.730 6.740 6.690 6.820 39,278,373 265,335,307 6.7553 3.283 3.278 3.283 3.258 3.322 80,645,109 3.2902 -0.59%
2015-01-09 0 6.780 6.790 6.800 6.770 6.930 80,050,917 547,851,788 6.8438 3.302 3.307 3.312 3.297 3.375 164,358,002 3.3333 -0.88%
2015-01-08 0 6.840 6.830 6.840 6.760 7.010 57,131,880 392,777,833 6.8749 3.331 3.327 3.331 3.292 3.414 117,301,362 3.3485 -0.58%
2015-01-07 0 6.880 6.870 6.880 6.820 6.990 52,795,412 364,718,453 6.9081 3.351 3.346 3.351 3.322 3.404 108,397,864 3.3646 -2.13%
2015-01-06 0 7.030 7.020 7.040 7.010 7.180 46,187,912 327,419,730 7.0889 3.424 3.419 3.429 3.414 3.497 94,831,555 3.4526 -2.09%
2015-01-05 0 7.180 7.190 7.200 7.150 7.340 60,063,125 434,676,277 7.2370 3.497 3.502 3.507 3.482 3.575 123,319,702 3.5248 -2.18%
2015-01-02 0 7.340 7.330 7.350 7.220 7.360 35,998,719 263,280,923 7.3136 3.575 3.570 3.580 3.517 3.585 73,911,427 3.5621 1.38%
2014-12-31 0 7.240 7.210 7.240 7.100 7.250 20,514,120 147,664,178 7.1982 3.526 3.512 3.526 3.458 3.531 42,118,940 3.5059 2.12%
2014-12-30 0 7.090 7.080 7.090 7.060 7.280 39,774,877 283,475,424 7.1270 3.453 3.448 3.453 3.439 3.546 81,664,515 3.4712 -1.39%
2014-12-29 0 7.190 7.180 7.190 7.180 7.300 50,490,170 365,570,420 7.2404 3.502 3.497 3.502 3.497 3.555 103,664,814 3.5265 3.30%
2014-12-24 0 6.960 6.950 6.960 6.950 7.100 18,843,627 131,722,785 6.9903 3.390 3.385 3.390 3.385 3.458 38,689,137 3.4046 -0.85%
2014-12-23 0 7.020 7.020 7.030 6.980 7.130 55,484,762 391,065,022 7.0482 3.419 3.419 3.424 3.400 3.473 113,919,552 3.4328 -0.14%
2014-12-22 0 7.030 7.010 7.050 6.800 7.100 73,538,823 516,265,785 7.0203 3.424 3.414 3.434 3.312 3.458 150,987,577 3.4193 3.38%
2014-12-19 0 6.800 6.760 6.790 6.640 6.810 49,948,067 337,015,479 6.7473 3.312 3.292 3.307 3.234 3.317 102,551,786 3.2863 2.56%
2014-12-18 0 6.630 6.610 6.630 6.580 6.840 40,462,039 269,894,942 6.6703 3.229 3.219 3.229 3.205 3.331 83,075,374 3.2488 -1.34%
2014-12-17 0 6.720 6.700 6.710 6.430 6.790 69,003,553 459,440,676 6.6582 3.273 3.263 3.268 3.132 3.307 141,675,905 3.2429 3.54%
2014-12-16 0 6.490 6.470 6.520 6.450 6.620 54,248,453 353,251,458 6.5117 3.161 3.151 3.176 3.141 3.224 111,381,202 3.1716 -1.22%
2014-12-15 0 6.570 6.560 6.570 6.500 6.630 28,361,923 185,853,244 6.5529 3.200 3.195 3.200 3.166 3.229 58,231,800 3.1916 -1.65%
2014-12-12 0 6.680 6.670 6.680 6.650 6.780 27,198,074 182,745,689 6.7191 3.254 3.249 3.254 3.239 3.302 55,842,222 3.2725 -0.30%
2014-12-11 0 6.700 6.690 6.710 6.500 6.770 35,389,303 237,537,028 6.7121 3.263 3.258 3.268 3.166 3.297 72,660,194 3.2691 -1.62%
2014-12-10 0 6.810 6.800 6.820 6.680 7.000 38,357,850 260,770,219 6.7984 3.317 3.312 3.322 3.254 3.409 78,755,120 3.3112 0.59%
2014-12-09 0 6.770 6.750 6.800 6.760 7.100 75,756,012 525,372,026 6.9351 3.297 3.288 3.312 3.292 3.458 155,539,839 3.3777 -4.92%
2014-12-08 0 7.120 7.090 7.120 6.850 7.130 54,628,340 384,555,686 7.0395 3.468 3.453 3.468 3.336 3.473 112,161,174 3.4286 2.15%
2014-12-05 0 6.970 6.950 6.970 6.750 7.060 100,369,559 698,712,651 6.9614 3.395 3.385 3.395 3.288 3.439 206,075,593 3.3906 0.72%
2014-12-04 0 6.920 6.910 6.920 6.460 6.930 114,091,486 772,934,227 6.7747 3.370 3.366 3.370 3.146 3.375 234,249,017 3.2996 7.96%
2014-12-03 0 6.410 6.400 6.410 6.400 6.780 104,555,146 687,764,243 6.5780 3.122 3.117 3.122 3.117 3.302 214,669,307 3.2038 -2.58%
2014-12-02 0 6.580 6.580 6.600 6.220 6.620 86,024,625 557,626,758 6.4822 3.205 3.205 3.215 3.029 3.224 176,623,029 3.1572 4.61%
2014-12-01 0 6.290 6.290 6.310 6.190 6.530 140,074,462 891,443,529 6.3641 3.064 3.064 3.073 3.015 3.180 287,596,439 3.0996 -2.18%
2014-11-28 0 6.430 6.410 6.430 6.050 6.480 174,214,992 1,097,560,702 6.3000 3.132 3.122 3.132 2.947 3.156 357,692,692 3.0684 6.46%
2014-11-27 0 6.040 6.040 6.050 6.030 6.130 90,026,098 547,632,775 6.0830 2.942 2.942 2.947 2.937 2.986 184,838,727 2.9628 0.83%
2014-11-26 0 5.990 5.970 5.990 5.780 5.990 52,252,511 309,487,157 5.9229 2.917 2.908 2.917 2.815 2.917 107,283,197 2.8848 3.28%
2014-11-25 0 5.800 5.780 5.800 5.740 5.840 27,129,652 157,314,550 5.7986 2.825 2.815 2.825 2.796 2.844 55,701,740 2.8242 0.35%
2014-11-24 0 5.780 5.770 5.780 5.730 5.830 54,901,934 317,826,171 5.7890 2.815 2.810 2.815 2.791 2.840 112,722,908 2.8195 1.58%
2014-11-21 0 5.690 5.690 5.700 5.660 5.740 63,576,361 362,165,822 5.6965 2.771 2.771 2.776 2.757 2.796 130,532,966 2.7745 -0.52%
2014-11-20 0 5.720 5.710 5.730 5.690 5.770 19,843,030 113,643,554 5.7271 2.786 2.781 2.791 2.771 2.810 40,741,079 2.7894 -0.17%
2014-11-19 0 5.730 5.710 5.730 5.680 5.810 18,382,670 105,492,877 5.7387 2.791 2.781 2.791 2.766 2.830 37,742,715 2.7951 -0.69%
2014-11-18 0 5.770 5.760 5.770 5.700 5.850 19,714,837 113,408,333 5.7524 2.810 2.805 2.810 2.776 2.849 40,477,878 2.8017 -1.20%
2014-11-17 0 5.840 5.830 5.840 5.810 6.000 22,380,989 131,352,163 5.8689 2.844 2.840 2.844 2.830 2.922 45,951,936 2.8585 -2.01%
2014-11-14 0 5.960 5.950 5.970 5.880 5.980 21,786,685 129,359,365 5.9375 2.903 2.898 2.908 2.864 2.913 44,731,730 2.8919 -0.17%
2014-11-13 0 5.970 5.970 5.980 5.930 6.000 24,827,365 148,062,021 5.9637 2.908 2.908 2.913 2.888 2.922 50,974,758 2.9046 0.34%
2014-11-12 0 5.950 5.940 5.950 5.890 5.990 30,022,781 178,562,637 5.9476 2.898 2.893 2.898 2.869 2.917 61,641,821 2.8968 0.17%
2014-11-11 0 5.940 5.930 5.940 5.820 5.980 46,414,236 274,790,648 5.9204 2.893 2.888 2.893 2.835 2.913 95,296,236 2.8835 2.06%
2014-11-10 0 5.820 5.800 5.810 5.800 6.040 36,446,998 214,502,713 5.8853 2.835 2.825 2.830 2.825 2.942 74,831,819 2.8665 1.22%
2014-11-07 0 5.750 5.730 5.760 5.690 5.870 22,441,068 129,799,932 5.7840 2.801 2.791 2.805 2.771 2.859 46,075,288 2.8171 -0.52%
2014-11-06 0 5.780 5.770 5.790 5.730 5.800 8,311,435 47,952,556 5.7695 2.815 2.810 2.820 2.791 2.825 17,064,775 2.8100 -0.17%
2014-11-05 0 5.790 5.800 5.810 5.750 5.850 28,635,232 166,101,043 5.8006 2.820 2.825 2.830 2.801 2.849 58,792,949 2.8252 -0.34%
2014-11-04 0 5.810 5.810 5.840 5.750 5.850 38,643,391 225,034,544 5.8234 2.830 2.830 2.844 2.801 2.849 79,341,384 2.8363 1.04%
2014-11-03 0 5.750 5.740 5.750 5.740 5.830 13,069,553 75,477,621 5.7751 2.801 2.796 2.801 2.796 2.840 26,833,991 2.8128 -1.03%
2014-10-31 0 5.810 5.790 5.820 5.720 5.840 45,070,079 261,265,985 5.7969 2.830 2.820 2.835 2.786 2.844 92,536,456 2.8234 2.11%
2014-10-30 0 5.690 5.690 5.710 5.680 5.750 28,077,249 160,094,788 5.7019 2.771 2.771 2.781 2.766 2.801 57,647,316 2.7771 -1.90%
2014-10-29 0 5.800 5.790 5.800 5.730 5.800 39,575,118 228,835,743 5.7823 2.825 2.820 2.825 2.791 2.825 81,254,376 2.8163 1.40%
2014-10-28 0 5.720 5.710 5.720 5.580 5.740 40,215,181 228,823,355 5.6900 2.786 2.781 2.786 2.718 2.796 82,568,533 2.7713 2.69%
2014-10-27 0 5.570 5.580 5.590 5.540 5.630 18,837,577 105,270,005 5.5883 2.713 2.718 2.723 2.698 2.742 38,676,715 2.7218 -0.89%
2014-10-24 0 5.620 5.610 5.630 5.580 5.680 13,277,585 74,587,013 5.6175 2.737 2.732 2.742 2.718 2.766 27,261,116 2.7360 -0.53%
2014-10-23 0 5.650 5.640 5.650 5.560 5.700 36,309,797 205,272,902 5.6534 2.752 2.747 2.752 2.708 2.776 74,550,123 2.7535 1.44%
2014-10-22 0 5.570 5.560 5.570 5.490 5.580 23,119,430 128,271,929 5.5482 2.713 2.708 2.713 2.674 2.718 47,468,080 2.7023 1.83%
2014-10-21 0 5.470 5.450 5.460 5.450 5.520 18,182,095 99,559,204 5.4757 2.664 2.654 2.659 2.654 2.689 37,330,900 2.6669 -0.36%
2014-10-20 0 5.490 5.480 5.500 5.480 5.600 53,176,054 292,470,835 5.5000 2.674 2.669 2.679 2.669 2.727 109,179,386 2.6788 0.00%
2014-10-17 0 5.490 5.470 5.480 5.370 5.500 56,741,585 310,311,318 5.4689 2.674 2.664 2.669 2.615 2.679 116,500,021 2.6636 1.29%
2014-10-16 0 5.420 5.420 5.440 5.400 5.490 23,452,316 127,547,256 5.4386 2.640 2.640 2.650 2.630 2.674 48,151,551 2.6489 -1.09%
2014-10-15 0 5.480 5.460 5.490 5.400 5.510 16,222,535 88,912,693 5.4808 2.669 2.659 2.674 2.630 2.684 33,307,594 2.6694 0.92%
2014-10-14 0 5.430 5.420 5.450 5.410 5.510 27,956,072 152,623,100 5.4594 2.645 2.640 2.654 2.635 2.684 57,398,520 2.6590 -0.55%
2014-10-13 0 5.460 5.460 5.470 5.390 5.490 15,986,515 86,875,905 5.4343 2.659 2.659 2.664 2.625 2.674 32,823,005 2.6468 0.55%
2014-10-10 0 5.430 5.420 5.430 5.420 5.510 20,813,975 113,371,198 5.4469 2.645 2.640 2.645 2.640 2.684 42,734,593 2.6529 -1.81%
2014-10-09 0 5.530 5.520 5.540 5.490 5.590 16,738,258 92,622,032 5.5336 2.693 2.689 2.698 2.674 2.723 34,366,460 2.6951 0.73%
2014-10-08 0 5.490 5.480 5.490 5.450 5.540 20,964,176 114,950,085 5.4832 2.674 2.669 2.674 2.654 2.698 43,042,981 2.6706 -0.90%
2014-10-07 0 5.540 5.540 5.550 5.430 5.550 33,899,225 187,241,881 5.5235 2.698 2.698 2.703 2.645 2.703 69,600,813 2.6902 0.73%
2014-10-06 0 5.500 5.490 5.500 5.400 5.560 33,548,659 183,798,254 5.4786 2.679 2.674 2.679 2.630 2.708 68,881,042 2.6683 0.73%
2014-10-03 0 5.460 5.450 5.470 5.290 5.480 40,801,264 220,201,798 5.3969 2.659 2.654 2.664 2.577 2.669 83,771,860 2.6286 0.92%
2014-09-30 0 5.410 5.420 5.430 5.380 5.490 47,093,546 255,170,059 5.4184 2.635 2.640 2.645 2.620 2.674 96,690,974 2.6390 -1.99%
2014-09-29 0 5.520 5.520 5.530 5.490 5.630 46,230,912 255,819,865 5.5335 2.689 2.689 2.693 2.674 2.742 94,919,841 2.6951 -2.82%
2014-09-26 0 5.680 5.670 5.680 5.590 5.700 27,531,511 156,008,021 5.6665 2.766 2.762 2.766 2.723 2.776 56,526,824 2.7599 1.07%
2014-09-25 0 5.620 5.630 5.640 5.590 5.770 34,473,763 194,803,578 5.6508 2.737 2.742 2.747 2.723 2.810 70,780,436 2.7522 -1.58%
2014-09-24 0 5.710 5.700 5.720 5.660 5.740 18,508,212 105,621,013 5.7067 2.781 2.776 2.786 2.757 2.796 38,000,473 2.7795 0.71%
2014-09-23 0 5.670 5.670 5.680 5.650 5.740 23,400,500 133,116,906 5.6886 2.762 2.762 2.766 2.752 2.796 48,045,164 2.7707 0.00%
2014-09-22 0 5.670 5.670 5.680 5.660 5.770 33,323,785 190,243,992 5.7090 2.762 2.762 2.766 2.757 2.810 68,419,338 2.7806 -2.41%
2014-09-19 0 5.810 5.820 5.840 5.680 5.840 93,319,782 540,183,057 5.7885 2.830 2.835 2.844 2.766 2.844 191,601,214 2.8193 1.40%
2014-09-18 0 5.730 5.720 5.740 5.700 5.780 34,463,986 197,779,707 5.7387 2.791 2.786 2.796 2.776 2.815 70,760,362 2.7951 -0.17%
2014-09-17 0 5.740 5.740 5.750 5.700 5.810 43,499,921 250,859,663 5.7669 2.796 2.796 2.801 2.776 2.830 89,312,657 2.8088 2.32%
2014-09-16 0 5.610 5.600 5.610 5.590 5.690 18,423,138 103,815,191 5.6350 2.732 2.727 2.732 2.723 2.771 37,825,802 2.7446 -0.36%
2014-09-15 0 5.630 5.610 5.630 5.600 5.700 18,059,668 101,790,752 5.6364 2.742 2.732 2.742 2.727 2.776 37,079,537 2.7452 -1.05%
2014-09-12 0 5.690 5.680 5.700 5.650 5.730 17,299,664 98,442,808 5.6904 2.771 2.766 2.776 2.752 2.791 35,519,121 2.7715 0.18%
2014-09-11 0 5.680 5.670 5.680 5.630 5.720 23,551,961 133,785,434 5.6804 2.766 2.762 2.766 2.742 2.786 48,356,139 2.7667 -0.53%
2014-09-10 0 5.710 5.700 5.710 5.680 5.800 28,237,689 161,425,941 5.7167 2.781 2.776 2.781 2.766 2.825 57,976,727 2.7843 -1.89%
2014-09-08 0 5.820 5.820 5.840 5.770 5.850 22,840,952 132,761,214 5.8124 2.835 2.835 2.844 2.810 2.849 46,896,318 2.8310 0.17%
2014-09-05 0 5.810 5.800 5.810 5.780 5.850 34,687,870 201,365,101 5.8051 2.830 2.825 2.830 2.815 2.849 71,220,034 2.8274 -0.17%
2014-09-04 0 5.820 5.820 5.830 5.820 5.860 36,627,517 213,982,854 5.8421 2.835 2.835 2.840 2.835 2.854 75,202,455 2.8454 -0.17%
2014-09-03 0 5.830 5.820 5.840 5.660 5.840 58,996,400 341,421,805 5.7872 2.840 2.835 2.844 2.757 2.844 121,129,536 2.8187 3.19%
2014-09-02 0 5.650 5.640 5.650 5.560 5.670 32,676,621 183,473,695 5.6148 2.752 2.747 2.752 2.708 2.762 67,090,601 2.7347 0.36%
2014-09-01 0 5.630 5.620 5.630 5.610 5.700 13,724,414 77,429,970 5.6418 2.742 2.737 2.742 2.732 2.776 28,178,531 2.7478 -0.53%
2014-08-29 0 5.660 5.640 5.660 5.600 5.690 21,767,094 122,759,378 5.6397 2.757 2.747 2.757 2.727 2.771 44,691,506 2.7468 0.35%
2014-08-28 0 5.640 5.640 5.660 5.630 5.790 23,584,712 134,215,100 5.6908 2.747 2.747 2.757 2.742 2.820 48,423,382 2.7717 -2.08%
2014-08-27 0 5.760 5.750 5.760 5.730 5.840 20,003,247 115,848,821 5.7915 2.805 2.801 2.805 2.791 2.844 41,070,032 2.8208 -0.86%
2014-08-26 0 5.810 5.800 5.820 5.730 5.820 33,324,167 193,179,923 5.7970 2.830 2.825 2.835 2.791 2.835 68,420,122 2.8234 1.04%
2014-08-25 0 5.750 5.750 5.760 5.690 5.790 15,965,973 91,752,331 5.7467 2.801 2.801 2.805 2.771 2.820 32,780,829 2.7990 -0.17%
2014-08-22 0 5.760 5.760 5.780 5.660 5.780 29,330,095 168,323,669 5.7389 2.805 2.805 2.815 2.757 2.815 60,219,620 2.7952 1.41%
2014-08-21 0 5.680 5.670 5.680 5.660 5.750 26,425,024 150,475,762 5.6944 2.766 2.762 2.766 2.757 2.801 54,255,020 2.7735 -1.73%
2014-08-20 0 5.780 5.760 5.770 5.730 5.800 12,103,204 69,879,135 5.7736 2.815 2.805 2.810 2.791 2.825 24,849,914 2.8120 -0.52%
2014-08-19 0 5.810 5.810 5.840 5.770 5.830 11,535,523 66,949,125 5.8037 2.830 2.830 2.844 2.810 2.840 23,684,370 2.8267 0.00%
2014-08-18 0 5.810 5.800 5.820 5.750 5.840 16,508,378 95,722,545 5.7984 2.830 2.825 2.835 2.801 2.844 33,894,478 2.8241 0.00%
2014-08-15 0 5.810 5.820 5.840 5.790 5.860 17,759,753 103,456,315 5.8253 2.830 2.835 2.844 2.820 2.854 36,463,761 2.8372 0.00%
2014-08-14 0 5.810 5.800 5.820 5.800 5.880 20,920,100 121,967,194 5.8301 2.830 2.825 2.835 2.825 2.864 42,952,485 2.8396 -1.36%
2014-08-13 0 5.890 5.870 5.890 5.770 5.890 31,092,283 181,443,759 5.8357 2.869 2.859 2.869 2.810 2.869 63,837,689 2.8423 1.73%
2014-08-12 0 5.790 5.780 5.790 5.760 5.830 16,241,014 93,891,154 5.7811 2.820 2.815 2.820 2.805 2.840 33,345,534 2.8157 -0.52%
2014-08-11 0 5.820 5.810 5.820 5.770 5.840 21,827,241 126,795,587 5.8091 2.835 2.830 2.835 2.810 2.844 44,814,998 2.8293 1.39%
2014-08-08 0 5.740 5.730 5.740 5.730 5.830 24,997,553 144,015,510 5.7612 2.796 2.791 2.796 2.791 2.840 51,324,182 2.8060 -1.20%
2014-08-07 0 5.810 5.810 5.820 5.790 5.880 23,658,081 137,845,094 5.8266 2.830 2.830 2.835 2.820 2.864 48,574,021 2.8378 -1.19%
2014-08-06 0 5.880 5.870 5.880 5.770 5.880 38,562,493 224,682,498 5.8265 2.864 2.859 2.864 2.810 2.864 79,175,287 2.8378 0.34%
2014-08-05 0 5.860 5.850 5.860 5.820 5.910 31,341,006 183,615,978 5.8586 2.854 2.849 2.854 2.835 2.878 64,348,359 2.8535 -0.17%
2014-08-04 0 5.870 5.860 5.870 5.830 5.910 31,699,935 186,416,866 5.8807 2.859 2.854 2.859 2.840 2.878 65,085,300 2.8642 -0.17%
2014-08-01 0 5.880 5.870 5.880 5.860 5.960 38,555,285 227,249,209 5.8941 2.864 2.859 2.864 2.854 2.903 79,160,487 2.8707 -1.34%
2014-07-31 0 5.960 5.960 5.980 5.900 5.980 54,753,175 324,801,267 5.9321 2.903 2.903 2.913 2.874 2.913 112,417,481 2.8892 0.85%
2014-07-30 0 5.910 5.900 5.910 5.800 5.950 99,291,547 587,591,815 5.9178 2.878 2.874 2.878 2.825 2.898 203,862,253 2.8823 1.03%
2014-07-29 0 5.850 5.850 5.860 5.780 5.930 95,342,310 557,386,356 5.8462 2.849 2.849 2.854 2.815 2.888 195,753,804 2.8474 0.69%
2014-07-28 0 5.810 5.800 5.810 5.480 5.820 162,163,758 925,830,426 5.7092 2.830 2.825 2.830 2.669 2.835 332,949,480 2.7807 6.22%
2014-07-25 0 5.470 5.470 5.480 5.330 5.490 46,449,559 251,854,582 5.4221 2.664 2.664 2.669 2.596 2.674 95,368,760 2.6408 1.86%
2014-07-24 0 5.370 5.370 5.380 5.320 5.390 32,198,657 172,694,457 5.3634 2.615 2.615 2.620 2.591 2.625 66,109,260 2.6123 0.75%
2014-07-23 0 5.330 5.320 5.330 5.290 5.350 23,347,798 124,248,006 5.3216 2.596 2.591 2.596 2.577 2.606 47,936,958 2.5919 0.95%
2014-07-22 0 5.280 5.270 5.290 5.160 5.290 24,602,117 129,089,377 5.2471 2.572 2.567 2.577 2.513 2.577 50,512,286 2.5556 2.13%
2014-07-21 0 5.170 5.160 5.170 5.160 5.240 14,820,442 76,887,507 5.1879 2.518 2.513 2.518 2.513 2.552 30,428,861 2.5268 -0.96%
2014-07-18 0 5.220 5.210 5.220 5.180 5.230 13,238,685 68,991,346 5.2113 2.542 2.538 2.542 2.523 2.547 27,181,248 2.5382 -0.38%
2014-07-17 0 5.240 5.230 5.250 5.170 5.250 21,116,113 110,176,513 5.2177 2.552 2.547 2.557 2.518 2.557 43,354,933 2.5413 0.58%
2014-07-16 0 5.210 5.200 5.210 5.190 5.260 8,601,470 44,925,059 5.2230 2.538 2.533 2.538 2.528 2.562 17,660,265 2.5438 -0.38%
2014-07-15 0 5.230 5.230 5.240 5.220 5.270 14,034,331 73,531,101 5.2394 2.547 2.547 2.552 2.542 2.567 28,814,843 2.5518 0.00%
2014-07-14 0 5.230 5.220 5.230 5.130 5.240 12,152,897 63,339,086 5.2119 2.547 2.542 2.547 2.499 2.552 24,951,942 2.5384 0.77%
2014-07-11 0 5.190 5.190 5.200 5.140 5.210 12,754,917 66,128,596 5.1846 2.528 2.528 2.533 2.503 2.538 26,187,991 2.5251 0.00%
2014-07-10 0 5.190 5.180 5.190 5.140 5.230 17,613,474 91,154,539 5.1753 2.528 2.523 2.528 2.503 2.547 36,163,426 2.5206 0.58%
2014-07-09 0 5.160 5.150 5.160 5.150 5.250 21,767,813 112,607,890 5.1731 2.513 2.508 2.513 2.508 2.557 44,692,983 2.5196 -1.34%
2014-07-08 0 5.230 5.220 5.240 5.200 5.250 11,241,097 58,731,757 5.2247 2.547 2.542 2.552 2.533 2.557 23,079,864 2.5447 0.38%
2014-07-07 0 5.210 5.210 5.220 5.210 5.270 17,869,861 93,442,780 5.2291 2.538 2.538 2.542 2.538 2.567 36,689,831 2.5468 -0.57%
2014-07-04 0 5.240 5.240 5.250 5.230 5.300 13,596,577 71,365,737 5.2488 2.552 2.552 2.557 2.547 2.581 27,916,060 2.5564 -0.38%
2014-07-03 0 5.260 5.250 5.270 5.150 5.280 35,585,072 186,387,960 5.2378 2.562 2.557 2.567 2.508 2.572 73,062,140 2.5511 1.69%
2014-07-02 0 5.500 5.500 5.510 5.360 5.520 49,475,636 270,165,151 5.4606 2.519 2.519 2.524 2.455 2.528 108,012,684 2.5012 2.80%
2014-06-30 0 5.350 5.350 5.370 5.310 5.390 19,579,507 104,856,749 5.3554 2.451 2.451 2.460 2.432 2.469 42,744,981 2.4531 0.19%
2014-06-27 0 5.340 5.320 5.340 5.310 5.400 12,842,438 68,568,102 5.3392 2.446 2.437 2.446 2.432 2.473 28,036,955 2.4456 -0.19%
2014-06-26 0 5.350 5.340 5.350 5.270 5.350 19,615,943 104,214,691 5.3128 2.451 2.446 2.451 2.414 2.451 42,824,526 2.4335 1.52%
2014-06-25 0 5.270 5.270 5.280 5.240 5.310 10,063,899 53,040,485 5.2704 2.414 2.414 2.419 2.400 2.432 21,970,991 2.4141 -0.75%
2014-06-24 0 5.310 5.300 5.310 5.260 5.320 9,258,875 49,039,740 5.2965 2.432 2.428 2.432 2.409 2.437 20,213,503 2.4261 0.95%
2014-06-23 0 5.260 5.260 5.270 5.260 5.450 26,519,299 141,731,854 5.3445 2.409 2.409 2.414 2.409 2.496 57,895,581 2.4481 -1.31%
2014-06-20 0 5.330 5.330 5.340 5.310 5.400 23,129,962 123,627,777 5.3449 2.441 2.441 2.446 2.432 2.473 50,496,153 2.4483 0.38%
2014-06-19 0 5.310 5.320 5.330 5.310 5.390 7,811,203 41,747,821 5.3446 2.432 2.437 2.441 2.432 2.469 17,053,020 2.4481 0.00%
2014-06-18 0 5.310 5.310 5.320 5.300 5.360 11,266,346 60,065,665 5.3314 2.432 2.432 2.437 2.428 2.455 24,596,112 2.4421 -0.56%
2014-06-17 0 5.340 5.340 5.350 5.320 5.380 16,503,576 88,233,082 5.3463 2.446 2.446 2.451 2.437 2.464 36,029,765 2.4489 -0.74%
2014-06-16 0 5.380 5.370 5.380 5.320 5.400 20,942,776 112,490,822 5.3713 2.464 2.460 2.464 2.437 2.473 45,721,200 2.4604 0.00%
2014-06-13 0 5.380 5.370 5.380 5.300 5.400 17,946,496 96,392,316 5.3711 2.464 2.460 2.464 2.428 2.473 39,179,874 2.4603 0.56%
2014-06-12 0 5.350 5.350 5.360 5.280 5.360 13,409,291 71,348,347 5.3208 2.451 2.451 2.455 2.419 2.455 29,274,480 2.4372 0.38%
2014-06-11 0 5.330 5.320 5.340 5.290 5.350 14,570,985 77,739,693 5.3352 2.441 2.437 2.446 2.423 2.451 31,810,631 2.4438 -0.19%
2014-06-10 0 5.340 5.330 5.350 5.270 5.350 34,892,031 185,688,238 5.3218 2.446 2.441 2.451 2.414 2.451 76,174,502 2.4377 1.14%
2014-06-09 0 5.280 5.270 5.290 5.230 5.290 19,019,280 100,233,006 5.2701 2.419 2.414 2.423 2.396 2.423 41,521,922 2.4140 0.96%
2014-06-06 0 5.230 5.230 5.240 5.200 5.260 19,158,860 100,173,466 5.2286 2.396 2.396 2.400 2.382 2.409 41,826,646 2.3950 0.00%
2014-06-05 0 5.230 5.230 5.240 5.160 5.250 15,275,280 79,568,207 5.2090 2.396 2.396 2.400 2.364 2.405 33,348,212 2.3860 0.00%
2014-06-04 0 5.230 5.230 5.240 5.190 5.270 13,312,859 69,388,878 5.2122 2.396 2.396 2.400 2.377 2.414 29,063,955 2.3875 -0.19%
2014-06-03 0 5.240 5.230 5.250 5.200 5.280 31,097,172 162,702,631 5.2321 2.400 2.396 2.405 2.382 2.419 67,889,759 2.3966 0.96%
2014-05-30 0 5.190 5.190 5.200 5.140 5.220 26,848,044 139,152,222 5.1830 2.377 2.377 2.382 2.354 2.391 58,613,280 2.3741 0.78%
2014-05-29 0 5.150 5.150 5.160 5.140 5.190 17,115,661 88,279,692 5.1578 2.359 2.359 2.364 2.354 2.377 37,366,038 2.3626 -0.39%
2014-05-28 0 5.170 5.170 5.180 5.110 5.200 25,532,462 132,088,088 5.1733 2.368 2.368 2.373 2.341 2.382 55,741,168 2.3697 1.17%
2014-05-27 0 5.110 5.110 5.120 5.090 5.150 11,960,030 61,245,638 5.1209 2.341 2.341 2.345 2.331 2.359 26,110,527 2.3456 -0.58%
2014-05-26 0 5.140 5.140 5.150 5.090 5.160 7,527,740 38,602,467 5.1280 2.354 2.354 2.359 2.331 2.364 16,434,178 2.3489 0.00%
2014-05-23 0 5.140 5.130 5.150 5.090 5.170 24,759,064 127,019,777 5.1302 2.354 2.350 2.359 2.331 2.368 54,052,725 2.3499 0.39%
2014-05-22 0 5.120 5.110 5.130 5.030 5.150 32,890,935 168,636,115 5.1271 2.345 2.341 2.350 2.304 2.359 71,805,811 2.3485 1.79%
2014-05-21 0 5.030 5.030 5.040 4.950 5.060 16,376,248 82,402,788 5.0318 2.304 2.304 2.309 2.267 2.318 35,751,789 2.3049 0.60%
2014-05-20 0 5.000 5.000 5.010 4.960 5.040 19,529,450 97,670,467 5.0012 2.290 2.290 2.295 2.272 2.309 42,635,699 2.2908 0.40%
2014-05-19 0 4.980 4.960 4.980 4.920 4.980 8,997,671 44,552,394 4.9515 2.281 2.272 2.281 2.254 2.281 19,643,256 2.2681 -0.20%
2014-05-16 0 4.990 4.970 4.990 4.860 4.990 18,655,603 92,407,082 4.9533 2.286 2.277 2.286 2.226 2.286 40,727,961 2.2689 0.00%
2014-05-15 0 4.990 4.980 4.990 4.950 5.030 12,912,400 64,366,038 4.9848 2.286 2.281 2.286 2.267 2.304 28,189,693 2.2833 -0.40%
2014-05-14 0 5.010 4.990 5.010 4.900 5.030 22,303,076 111,206,398 4.9861 2.295 2.286 2.295 2.244 2.304 48,690,938 2.2839 2.24%
2014-05-13 0 4.900 4.900 4.910 4.890 4.940 10,423,667 51,155,439 4.9076 2.244 2.244 2.249 2.240 2.263 22,756,418 2.2480 -0.41%
2014-05-12 0 4.920 4.910 4.920 4.790 4.940 20,004,847 97,941,435 4.8959 2.254 2.249 2.254 2.194 2.263 43,673,561 2.2426 2.29%
2014-05-09 0 4.810 4.790 4.810 4.770 4.830 8,488,527 40,756,514 4.8014 2.203 2.194 2.203 2.185 2.212 18,531,719 2.1993 0.63%
2014-05-08 0 4.780 4.780 4.790 4.760 4.850 15,944,723 76,605,526 4.8044 2.189 2.189 2.194 2.180 2.222 34,809,706 2.2007 0.42%
2014-05-07 0 4.760 4.750 4.760 4.750 4.830 20,789,648 99,062,404 4.7650 2.180 2.176 2.180 2.176 2.212 45,386,899 2.1826 -0.83%
2014-05-05 0 4.800 4.790 4.800 4.780 4.870 12,074,111 58,003,617 4.8040 2.199 2.194 2.199 2.189 2.231 26,359,583 2.2005 -0.83%
2014-05-02 0 4.840 4.840 4.850 4.800 4.880 11,839,813 57,234,904 4.8341 2.217 2.217 2.222 2.199 2.235 25,848,076 2.2143 0.41%
2014-04-30 0 4.820 4.820 4.840 4.810 4.900 29,715,332 143,464,099 4.8279 2.208 2.208 2.217 2.203 2.244 64,872,997 2.2115 -1.83%
2014-04-29 0 4.910 4.900 4.910 4.800 4.930 16,786,638 81,583,403 4.8600 2.249 2.244 2.249 2.199 2.258 36,647,732 2.2262 2.08%
2014-04-28 0 4.810 4.810 4.830 4.800 4.880 14,541,264 70,221,182 4.8291 2.203 2.203 2.212 2.199 2.235 31,745,746 2.2120 0.21%
2014-04-25 0 4.800 4.790 4.810 4.790 4.900 31,901,938 154,379,892 4.8392 2.199 2.194 2.203 2.194 2.244 69,646,683 2.2166 -1.84%
2014-04-24 0 4.890 4.870 4.890 4.860 4.910 12,840,288 62,758,698 4.8876 2.240 2.231 2.240 2.226 2.249 28,032,262 2.2388 0.20%
2014-04-23 0 4.880 4.860 4.870 4.850 4.980 33,154,462 161,711,351 4.8775 2.235 2.226 2.231 2.222 2.281 72,381,130 2.2342 -1.61%
2014-04-22 0 4.960 4.960 4.980 4.940 5.000 14,655,189 72,785,415 4.9665 2.272 2.272 2.281 2.263 2.290 31,994,461 2.2749 -0.80%
2014-04-17 0 5.000 5.000 5.010 5.000 5.050 12,120,466 60,875,855 5.0226 2.290 2.290 2.295 2.290 2.313 26,460,783 2.3006 0.20%
2014-04-16 0 4.990 4.990 5.010 4.970 5.080 16,226,293 81,402,762 5.0167 2.286 2.286 2.295 2.277 2.327 35,424,415 2.2979 -0.20%
2014-04-15 0 5.000 4.990 5.000 4.990 5.170 15,361,818 77,348,879 5.0351 2.290 2.286 2.290 2.286 2.368 33,537,137 2.3064 -2.53%
2014-04-14 0 5.130 5.120 5.130 5.060 5.160 19,353,941 99,118,664 5.1214 2.350 2.345 2.350 2.318 2.364 42,252,537 2.3459 0.98%
2014-04-11 0 5.080 5.070 5.080 5.050 5.200 37,910,245 193,343,068 5.1000 2.327 2.322 2.327 2.313 2.382 82,763,713 2.3361 -1.17%
2014-04-10 0 5.140 5.130 5.140 5.090 5.230 55,635,228 286,471,587 5.1491 2.354 2.350 2.354 2.331 2.396 121,459,991 2.3586 -1.15%
2014-04-09 0 5.200 5.190 5.200 5.150 5.250 32,961,620 171,057,105 5.1896 2.382 2.377 2.382 2.359 2.405 71,960,127 2.3771 0.19%
2014-04-08 0 5.190 5.180 5.190 5.040 5.210 41,447,629 213,637,121 5.1544 2.377 2.373 2.377 2.309 2.386 90,486,349 2.3610 2.37%
2014-04-07 0 5.070 5.050 5.060 5.030 5.100 18,024,335 91,172,660 5.0583 2.322 2.313 2.318 2.304 2.336 39,349,809 2.3170 0.00%
2014-04-04 0 5.070 5.060 5.070 5.020 5.100 24,112,143 122,086,563 5.0633 2.322 2.318 2.322 2.299 2.336 52,640,400 2.3193 1.00%
2014-04-03 0 5.020 5.000 5.020 4.990 5.140 18,656,596 94,055,677 5.0414 2.299 2.290 2.299 2.286 2.354 40,730,128 2.3092 0.20%
2014-04-02 0 5.010 5.000 5.010 4.980 5.100 21,493,502 107,694,044 5.0105 2.295 2.290 2.295 2.281 2.336 46,923,517 2.2951 -1.57%
2014-04-01 0 5.090 5.080 5.090 5.050 5.120 27,785,008 141,436,716 5.0904 2.331 2.327 2.331 2.313 2.345 60,658,812 2.3317 0.39%
2014-03-31 0 5.070 5.050 5.070 4.950 5.090 45,936,833 230,789,113 5.0241 2.322 2.313 2.322 2.267 2.331 100,286,950 2.3013 0.40%
2014-03-28 0 5.050 5.060 5.070 4.970 5.090 27,882,380 140,797,246 5.0497 2.313 2.318 2.322 2.277 2.331 60,871,389 2.3130 1.20%
2014-03-27 0 4.990 4.980 4.990 4.920 5.050 27,304,856 136,025,835 4.9817 2.286 2.281 2.286 2.254 2.313 59,610,568 2.2819 -0.20%
2014-03-26 0 5.000 5.000 5.010 4.890 5.010 45,287,455 224,628,873 4.9601 2.290 2.290 2.295 2.240 2.295 98,869,261 2.2720 3.31%
2014-03-25 0 4.840 4.840 4.850 4.800 4.890 16,551,691 80,204,764 4.8457 2.217 2.217 2.222 2.199 2.240 36,134,807 2.2196 -0.21%
2014-03-24 0 4.850 4.850 4.860 4.770 4.870 38,335,074 184,750,848 4.8194 2.222 2.222 2.226 2.185 2.231 83,691,178 2.2075 2.54%
2014-03-21 0 4.730 4.700 4.740 4.530 4.750 57,756,919 270,286,732 4.6797 2.167 2.153 2.171 2.075 2.176 126,091,959 2.1436 3.96%
2014-03-20 0 4.550 4.560 4.570 4.550 4.650 24,628,495 112,913,421 4.5847 2.084 2.089 2.093 2.084 2.130 53,767,674 2.1000 -1.94%
2014-03-19 0 4.640 4.630 4.650 4.570 4.650 15,819,318 72,909,673 4.6089 2.125 2.121 2.130 2.093 2.130 34,535,928 2.1111 0.43%
2014-03-18 0 4.620 4.610 4.620 4.600 4.690 23,093,047 107,045,661 4.6354 2.116 2.112 2.116 2.107 2.148 50,415,562 2.1233 -0.65%
2014-03-17 0 4.650 4.650 4.660 4.630 4.740 12,015,304 55,926,531 4.6546 2.130 2.130 2.135 2.121 2.171 26,231,199 2.1321 -0.64%
2014-03-14 0 4.680 4.670 4.680 4.630 4.690 22,047,662 102,738,096 4.6598 2.144 2.139 2.144 2.121 2.148 48,133,331 2.1344 0.43%
2014-03-13 0 4.660 4.660 4.670 4.660 4.760 21,291,863 100,151,307 4.7037 2.135 2.135 2.139 2.135 2.180 46,483,309 2.1546 -0.43%
2014-03-12 0 4.680 4.680 4.690 4.640 4.720 28,780,966 134,509,276 4.6735 2.144 2.144 2.148 2.125 2.162 62,833,137 2.1407 -1.47%
2014-03-11 0 4.750 4.750 4.770 4.730 4.790 16,546,534 78,975,911 4.7730 2.176 2.176 2.185 2.167 2.194 36,123,549 2.1863 -0.21%
2014-03-10 0 4.760 4.760 4.770 4.730 4.810 25,001,241 118,922,813 4.7567 2.180 2.180 2.185 2.167 2.203 54,581,434 2.1788 -1.65%
2014-03-07 0 4.840 4.840 4.850 4.830 4.910 21,515,525 104,423,800 4.8534 2.217 2.217 2.222 2.212 2.249 46,971,596 2.2231 -0.41%
2014-03-06 0 4.860 4.860 4.870 4.830 4.900 25,785,932 125,587,034 4.8704 2.226 2.226 2.231 2.212 2.244 56,294,531 2.2309 0.41%
2014-03-05 0 4.840 4.830 4.840 4.830 4.940 17,463,172 84,971,059 4.8657 2.217 2.212 2.217 2.212 2.263 38,124,706 2.2288 -1.22%
2014-03-04 0 4.900 4.900 4.910 4.870 4.940 18,334,085 89,766,254 4.8961 2.244 2.244 2.249 2.231 2.263 40,026,039 2.2427 0.00%
2014-03-03 0 4.900 4.900 4.910 4.880 4.950 24,741,561 121,405,868 4.9070 2.244 2.244 2.249 2.235 2.267 54,014,514 2.2477 -1.61%
2014-02-28 0 4.980 4.970 4.990 4.960 5.100 30,042,082 150,367,717 5.0052 2.281 2.277 2.286 2.272 2.336 65,586,341 2.2927 -1.19%
2014-02-27 0 5.040 5.040 5.050 4.890 5.070 31,457,016 157,294,413 5.0003 2.309 2.309 2.313 2.240 2.322 68,675,352 2.2904 1.61%
2014-02-26 0 4.960 4.950 4.970 4.880 4.980 22,391,134 110,586,674 4.9389 2.272 2.267 2.277 2.235 2.281 48,883,181 2.2623 0.40%
2014-02-25 0 4.940 4.940 4.950 4.910 5.020 19,053,539 94,637,201 4.9669 2.263 2.263 2.267 2.249 2.299 41,596,714 2.2751 -0.60%
2014-02-24 0 4.970 4.960 4.970 4.890 5.060 23,181,906 114,147,176 4.9240 2.277 2.272 2.277 2.240 2.318 50,609,554 2.2554 -1.39%
2014-02-21 0 5.040 5.020 5.040 5.000 5.140 20,234,357 102,143,877 5.0480 2.309 2.299 2.309 2.290 2.354 44,174,616 2.3123 0.00%
2014-02-20 0 5.040 5.030 5.040 5.020 5.180 29,372,818 148,683,047 5.0619 2.309 2.304 2.309 2.299 2.373 64,125,238 2.3186 -2.70%
2014-02-19 0 5.180 5.160 5.170 5.100 5.200 16,870,592 87,175,586 5.1673 2.373 2.364 2.368 2.336 2.382 36,831,016 2.3669 0.58%
2014-02-18 0 5.150 5.140 5.150 5.080 5.160 8,442,785 43,263,283 5.1243 2.359 2.354 2.359 2.327 2.364 18,431,857 2.3472 -0.39%
2014-02-17 0 5.170 5.160 5.180 5.130 5.190 12,795,701 66,119,106 5.1673 2.368 2.364 2.373 2.350 2.377 27,934,922 2.3669 1.17%
2014-02-14 0 5.110 5.110 5.120 5.090 5.150 9,048,797 46,281,564 5.1147 2.341 2.341 2.345 2.331 2.359 19,754,872 2.3428 0.59%
2014-02-13 0 5.080 5.070 5.080 5.050 5.120 21,791,001 110,749,276 5.0823 2.327 2.322 2.327 2.313 2.345 47,573,002 2.3280 -0.20%
2014-02-12 0 5.090 5.080 5.100 4.980 5.110 28,128,937 142,172,194 5.0543 2.331 2.327 2.336 2.281 2.341 61,409,660 2.3151 1.39%
2014-02-11 0 5.020 5.000 5.020 4.860 5.060 29,193,429 146,042,899 5.0026 2.299 2.290 2.299 2.226 2.318 63,733,605 2.2915 2.45%
2014-02-10 0 4.900 4.890 4.900 4.860 4.970 19,036,698 93,651,292 4.9195 2.244 2.240 2.244 2.226 2.277 41,559,948 2.2534 -1.01%
2014-02-07 0 4.950 4.940 4.950 4.890 5.000 26,667,921 132,064,600 4.9522 2.267 2.263 2.267 2.240 2.290 58,220,044 2.2684 0.81%
2014-02-06 0 4.910 4.900 4.910 4.850 4.930 19,936,364 97,708,041 4.9010 2.249 2.244 2.249 2.222 2.258 43,524,053 2.2449 0.61%
2014-02-05 0 4.880 4.880 4.890 4.850 4.970 25,777,583 125,910,189 4.8845 2.235 2.235 2.240 2.222 2.277 56,276,304 2.2374 -0.61%
2014-02-04 0 4.910 4.910 4.920 4.900 5.020 34,285,471 168,695,000 4.9203 2.249 2.249 2.254 2.244 2.299 74,850,291 2.2538 -2.77%
2014-01-30 0 5.050 5.040 5.060 4.970 5.070 16,612,875 83,245,407 5.0109 2.313 2.309 2.318 2.277 2.322 36,268,381 2.2953 -0.59%
2014-01-29 0 5.080 5.070 5.080 5.030 5.140 36,332,603 184,668,886 5.0827 2.327 2.322 2.327 2.304 2.354 79,319,485 2.3282 1.20%
2014-01-28 0 5.020 5.010 5.020 5.010 5.180 23,141,875 116,519,532 5.0350 2.299 2.295 2.299 2.295 2.373 50,522,161 2.3063 0.40%
2014-01-27 0 5.000 5.000 5.010 4.960 5.050 37,005,994 185,291,181 5.0071 2.290 2.290 2.295 2.272 2.313 80,789,598 2.2935 -1.77%
2014-01-24 0 5.090 5.080 5.090 5.010 5.090 27,149,034 137,056,031 5.0483 2.331 2.327 2.331 2.295 2.331 59,270,386 2.3124 0.20%
2014-01-23 0 5.080 5.090 5.100 5.070 5.290 37,427,056 191,294,202 5.1111 2.327 2.331 2.336 2.322 2.423 81,708,839 2.3412 -2.68%
2014-01-22 0 5.220 5.210 5.230 5.120 5.280 15,945,334 83,442,771 5.2331 2.391 2.386 2.396 2.345 2.419 34,811,040 2.3970 0.58%
2014-01-21 0 5.190 5.190 5.200 5.170 5.240 15,621,716 81,391,828 5.2102 2.377 2.377 2.382 2.368 2.400 34,104,533 2.3865 1.17%
2014-01-20 0 5.130 5.120 5.130 5.110 5.250 24,802,918 127,695,566 5.1484 2.350 2.345 2.350 2.341 2.405 54,148,465 2.3582 -1.35%
2014-01-17 0 5.200 5.200 5.220 5.130 5.260 26,087,257 135,840,886 5.2072 2.382 2.382 2.391 2.350 2.409 56,952,368 2.3852 -0.38%
2014-01-16 0 5.220 5.220 5.230 5.160 5.260 31,412,607 163,362,812 5.2005 2.391 2.391 2.396 2.364 2.409 68,578,401 2.3821 -0.19%
2014-01-15 0 5.230 5.220 5.240 5.180 5.280 16,648,913 86,926,313 5.2211 2.396 2.391 2.400 2.373 2.419 36,347,057 2.3916 0.58%
2014-01-14 0 5.200 5.190 5.200 5.130 5.220 19,459,121 100,837,489 5.1820 2.382 2.377 2.382 2.350 2.391 42,482,160 2.3736 0.00%
2014-01-13 0 5.200 5.200 5.210 5.150 5.270 19,868,184 103,480,229 5.2083 2.382 2.382 2.386 2.359 2.414 43,375,206 2.3857 0.39%
2014-01-10 0 5.180 5.180 5.190 5.110 5.200 25,640,366 132,514,663 5.1682 2.373 2.373 2.377 2.341 2.382 55,976,739 2.3673 0.58%
2014-01-09 0 5.150 5.140 5.150 5.100 5.230 23,906,658 123,225,978 5.1545 2.359 2.354 2.359 2.336 2.396 52,191,796 2.3610 -1.15%
2014-01-08 0 5.210 5.210 5.220 5.100 5.260 36,311,359 188,167,333 5.1821 2.386 2.386 2.391 2.336 2.409 79,273,106 2.3737 1.56%
2014-01-07 0 5.130 5.110 5.130 5.100 5.160 20,522,103 105,248,848 5.1286 2.350 2.341 2.350 2.336 2.364 44,802,808 2.3492 -0.19%
2014-01-06 0 5.140 5.140 5.150 5.130 5.250 28,321,814 146,019,220 5.1557 2.354 2.354 2.359 2.350 2.405 61,830,739 2.3616 -2.28%
2014-01-03 0 5.260 5.250 5.260 5.210 5.340 42,384,040 223,029,461 5.2621 2.409 2.405 2.409 2.386 2.446 92,530,674 2.4103 -2.77%
2014-01-02 0 5.410 5.400 5.410 5.390 5.500 12,665,180 68,590,682 5.4157 2.478 2.473 2.478 2.469 2.519 27,649,975 2.4807 -1.10%
2013-12-31 0 5.470 5.460 5.480 5.380 5.490 12,217,720 66,703,833 5.4596 2.506 2.501 2.510 2.464 2.515 26,673,103 2.5008 1.30%
2013-12-30 0 5.400 5.390 5.400 5.370 5.520 20,057,231 108,550,026 5.4120 2.473 2.469 2.473 2.460 2.528 43,787,923 2.4790 -1.28%
2013-12-27 0 5.470 5.460 5.470 5.390 5.480 10,014,130 54,494,887 5.4418 2.506 2.501 2.506 2.469 2.510 21,862,338 2.4926 0.55%
2013-12-24 0 5.440 5.430 5.460 5.340 5.460 10,352,974 56,166,391 5.4251 2.492 2.487 2.501 2.446 2.501 22,602,085 2.4850 1.87%
2013-12-23 0 5.340 5.340 5.350 5.310 5.400 14,363,952 76,826,370 5.3486 2.446 2.446 2.451 2.432 2.473 31,358,647 2.4499 -0.19%
2013-12-20 0 5.350 5.340 5.350 5.310 5.400 32,632,750 174,462,223 5.3462 2.451 2.446 2.451 2.432 2.473 71,242,155 2.4489 -0.56%
2013-12-19 0 5.380 5.380 5.390 5.350 5.550 24,056,621 130,397,419 5.4204 2.464 2.464 2.469 2.451 2.542 52,519,188 2.4829 -2.18%
2013-12-18 0 5.500 5.480 5.500 5.400 5.520 12,862,107 70,608,692 5.4897 2.519 2.510 2.519 2.473 2.528 28,079,896 2.5146 1.29%
2013-12-17 0 5.430 5.410 5.430 5.400 5.520 17,803,177 97,039,330 5.4507 2.487 2.478 2.487 2.473 2.528 38,866,988 2.4967 -0.55%
2013-12-16 0 5.460 5.460 5.470 5.410 5.510 14,455,983 78,879,694 5.4565 2.501 2.501 2.506 2.478 2.524 31,559,565 2.4994 -1.09%
2013-12-13 0 5.520 5.500 5.520 5.370 5.530 23,171,653 126,818,233 5.4730 2.528 2.519 2.528 2.460 2.533 50,587,171 2.5069 1.10%
2013-12-12 0 5.460 5.460 5.470 5.450 5.550 19,714,411 108,123,811 5.4845 2.501 2.501 2.506 2.496 2.542 43,039,496 2.5122 -1.27%
2013-12-11 0 5.530 5.520 5.540 5.500 5.640 26,267,588 145,602,608 5.5431 2.533 2.528 2.538 2.519 2.583 57,346,058 2.5390 -2.12%
2013-12-10 0 5.650 5.640 5.650 5.600 5.650 9,612,993 54,158,480 5.6339 2.588 2.583 2.588 2.565 2.588 20,986,596 2.5806 0.00%
2013-12-09 0 5.650 5.630 5.650 5.630 5.680 21,422,035 121,101,252 5.6531 2.588 2.579 2.588 2.579 2.602 46,767,494 2.5894 0.71%
2013-12-06 0 5.610 5.600 5.620 5.560 5.660 28,845,035 161,808,047 5.6096 2.570 2.565 2.574 2.547 2.593 62,973,009 2.5695 -0.53%
2013-12-05 0 5.640 5.620 5.640 5.580 5.650 14,955,298 83,954,842 5.6137 2.583 2.574 2.583 2.556 2.588 32,649,644 2.5714 0.18%
2013-12-04 0 5.630 5.630 5.640 5.590 5.710 25,572,937 144,528,346 5.6516 2.579 2.579 2.583 2.561 2.615 55,829,531 2.5887 -1.40%
2013-12-03 0 5.710 5.700 5.720 5.680 5.760 17,152,718 97,878,366 5.7063 2.615 2.611 2.620 2.602 2.638 37,446,939 2.6138 -1.21%
2013-12-02 0 5.780 5.780 5.790 5.750 5.880 28,318,537 164,146,521 5.7964 2.648 2.648 2.652 2.634 2.693 61,823,585 2.6551 -0.17%
2013-11-29 0 5.790 5.770 5.790 5.740 5.810 17,204,318 99,529,426 5.7851 2.652 2.643 2.652 2.629 2.661 37,559,589 2.6499 0.70%
2013-11-28 0 5.750 5.740 5.750 5.730 5.850 18,856,373 109,356,599 5.7995 2.634 2.629 2.634 2.625 2.680 41,166,271 2.6565 0.17%
2013-11-27 0 5.740 5.720 5.740 5.680 5.760 15,240,582 87,319,764 5.7294 2.629 2.620 2.629 2.602 2.638 33,272,461 2.6244 0.70%
2013-11-26 0 5.700 5.690 5.720 5.680 5.750 21,841,650 124,781,497 5.7130 2.611 2.606 2.620 2.602 2.634 47,683,576 2.6169 -0.70%
2013-11-25 0 5.740 5.740 5.750 5.720 5.780 16,720,620 96,063,115 5.7452 2.629 2.629 2.634 2.620 2.648 36,503,604 2.6316 0.17%
2013-11-22 0 5.730 5.720 5.730 5.690 5.800 23,824,024 136,886,425 5.7457 2.625 2.620 2.625 2.606 2.657 52,011,394 2.6319 0.70%
2013-11-21 0 5.690 5.680 5.700 5.630 5.800 26,696,329 151,766,023 5.6849 2.606 2.602 2.611 2.579 2.657 58,282,063 2.6040 -1.90%
2013-11-20 0 5.800 5.790 5.800 5.750 5.850 31,509,047 182,781,121 5.8009 2.657 2.652 2.657 2.634 2.680 68,788,944 2.6571 0.87%
2013-11-19 0 5.750 5.750 5.770 5.730 5.900 44,105,211 256,328,204 5.8117 2.634 2.634 2.643 2.625 2.703 96,288,246 2.6621 -0.86%
2013-11-18 0 5.800 5.790 5.800 5.610 5.820 81,896,494 470,428,605 5.7442 2.657 2.652 2.657 2.570 2.666 178,792,247 2.6311 5.45%
2013-11-15 0 5.500 5.490 5.500 5.370 5.530 34,781,188 190,906,286 5.4888 2.519 2.515 2.519 2.460 2.533 75,932,515 2.5142 3.00%
2013-11-14 0 5.340 5.320 5.330 5.310 5.380 19,654,173 105,074,495 5.3462 2.446 2.437 2.441 2.432 2.464 42,907,988 2.4488 0.38%
2013-11-13 0 5.320 5.310 5.320 5.310 5.470 47,423,670 254,340,847 5.3632 2.437 2.432 2.437 2.432 2.506 103,532,937 2.4566 -3.80%
2013-11-12 0 5.530 5.530 5.540 5.500 5.590 16,173,315 89,612,368 5.5408 2.533 2.533 2.538 2.519 2.561 35,308,756 2.5380 -0.54%
2013-11-11 0 5.560 5.550 5.560 5.430 5.600 24,961,168 137,686,999 5.5160 2.547 2.542 2.547 2.487 2.565 54,493,948 2.5266 2.02%
2013-11-08 0 5.450 5.450 5.470 5.430 5.500 23,422,095 127,902,628 5.4608 2.496 2.496 2.506 2.487 2.519 51,133,923 2.5013 -0.37%
2013-11-07 0 5.470 5.450 5.470 5.430 5.550 31,934,762 174,791,963 5.4734 2.506 2.496 2.506 2.487 2.542 69,718,343 2.5071 -1.80%
2013-11-06 0 5.570 5.560 5.570 5.510 5.610 17,317,345 96,332,980 5.5628 2.551 2.547 2.551 2.524 2.570 37,806,344 2.5481 0.00%
2013-11-05 0 5.570 5.570 5.580 5.540 5.720 34,279,756 191,161,709 5.5765 2.551 2.551 2.556 2.538 2.620 74,837,814 2.5543 -1.94%
2013-11-04 0 5.680 5.670 5.680 5.660 5.740 10,372,520 59,143,304 5.7019 2.602 2.597 2.602 2.593 2.629 22,644,756 2.6118 0.00%
2013-11-01 0 5.680 5.670 5.680 5.630 5.720 14,856,119 84,328,194 5.6763 2.602 2.597 2.602 2.579 2.620 32,433,121 2.6001 0.18%
2013-10-31 0 5.670 5.670 5.680 5.570 5.710 37,472,295 211,297,019 5.6388 2.597 2.597 2.602 2.551 2.615 81,807,603 2.5829 -1.05%
2013-10-30 0 5.730 5.710 5.730 5.570 5.730 32,991,140 186,858,025 5.6639 2.625 2.615 2.625 2.551 2.625 72,024,574 2.5944 2.87%
2013-10-29 0 5.570 5.560 5.580 5.500 5.610 22,932,033 127,609,090 5.5647 2.551 2.547 2.556 2.519 2.570 50,064,044 2.5489 1.83%
2013-10-28 0 5.470 5.470 5.490 5.420 5.490 27,111,937 147,859,166 5.4537 2.506 2.506 2.515 2.483 2.515 59,189,398 2.4981 0.18%
2013-10-25 0 5.460 5.440 5.460 5.440 5.530 31,058,711 169,919,919 5.4709 2.501 2.492 2.501 2.492 2.533 67,805,793 2.5060 -1.80%
2013-10-24 0 5.560 5.550 5.560 5.440 5.570 53,318,327 294,715,308 5.5275 2.547 2.542 2.547 2.492 2.551 116,401,851 2.5319 -0.71%
2013-10-23 0 5.600 5.590 5.600 5.570 5.760 23,848,759 134,606,962 5.6442 2.565 2.561 2.565 2.551 2.638 52,065,394 2.5853 -1.93%
2013-10-22 0 5.710 5.700 5.710 5.670 5.740 14,576,106 83,101,280 5.7012 2.615 2.611 2.615 2.597 2.629 31,821,811 2.6115 -0.52%
2013-10-21 0 5.740 5.730 5.760 5.710 5.770 9,416,211 54,056,748 5.7408 2.629 2.625 2.638 2.615 2.643 20,556,991 2.6296 0.17%
2013-10-18 0 5.730 5.700 5.730 5.690 5.740 12,262,109 70,045,953 5.7124 2.625 2.611 2.625 2.606 2.629 26,770,011 2.6166 0.70%
2013-10-17 0 5.690 5.680 5.690 5.680 5.840 17,473,484 99,908,312 5.7177 2.606 2.602 2.606 2.602 2.675 38,147,219 2.6190 -1.39%
2013-10-16 0 5.770 5.770 5.780 5.710 5.790 15,856,181 91,272,381 5.7563 2.643 2.643 2.648 2.615 2.652 34,616,405 2.6367 -0.52%
2013-10-15 0 5.800 5.790 5.800 5.770 5.810 17,918,232 103,756,066 5.7905 2.657 2.652 2.657 2.643 2.661 39,118,170 2.6524 0.69%
2013-10-11 0 5.760 5.760 5.770 5.710 5.820 27,323,949 157,359,140 5.7590 2.638 2.638 2.643 2.615 2.666 59,652,251 2.6379 1.05%
2013-10-10 0 5.700 5.680 5.700 5.610 5.790 20,649,054 117,188,878 5.6753 2.611 2.602 2.611 2.570 2.652 45,079,961 2.5996 -0.87%
2013-10-09 0 5.750 5.730 5.760 5.720 5.780 13,780,392 79,195,972 5.7470 2.634 2.625 2.638 2.620 2.648 30,084,649 2.6324 -0.69%
2013-10-08 0 5.790 5.770 5.790 5.630 5.790 19,589,854 112,545,355 5.7451 2.652 2.643 2.652 2.579 2.652 42,767,570 2.6316 1.76%
2013-10-07 0 5.690 5.680 5.690 5.630 5.840 23,694,861 134,524,548 5.6774 2.606 2.602 2.606 2.579 2.675 51,729,412 2.6005 -2.07%
2013-10-04 0 5.810 5.800 5.820 5.700 5.820 15,872,297 91,585,384 5.7701 2.661 2.657 2.666 2.611 2.666 34,651,589 2.6430 0.52%
2013-10-03 0 5.780 5.770 5.790 5.720 5.800 11,279,562 65,092,445 5.7708 2.648 2.643 2.652 2.620 2.657 24,624,964 2.6434 1.40%
2013-10-02 0 5.700 5.690 5.700 5.690 5.800 16,833,994 96,493,233 5.7320 2.611 2.606 2.611 2.606 2.657 36,751,117 2.6256 0.00%
2013-09-30 0 5.700 5.700 5.710 5.690 5.800 26,590,478 151,939,823 5.7141 2.611 2.611 2.615 2.606 2.657 58,050,975 2.6174 -2.23%
2013-09-27 0 5.830 5.810 5.830 5.780 5.930 28,941,172 168,621,162 5.8263 2.670 2.661 2.670 2.648 2.716 63,182,890 2.6688 -0.17%
2013-09-26 0 5.840 5.830 5.850 5.740 5.900 31,817,191 184,662,316 5.8039 2.675 2.670 2.680 2.629 2.703 69,461,668 2.6585 -0.34%
2013-09-25 0 5.860 5.840 5.870 5.820 5.990 29,494,772 173,157,179 5.8708 2.684 2.675 2.689 2.666 2.744 64,391,481 2.6891 -0.34%
2013-09-24 0 5.880 5.870 5.890 5.780 5.940 28,409,607 166,750,080 5.8695 2.693 2.689 2.698 2.648 2.721 62,022,404 2.6885 -0.68%
2013-09-23 0 5.920 5.910 5.930 5.880 6.000 18,088,304 107,235,161 5.9284 2.712 2.707 2.716 2.693 2.748 39,489,462 2.7155 -1.00%
2013-09-19 0 5.980 5.970 5.990 5.960 6.040 37,497,694 224,560,314 5.9886 2.739 2.735 2.744 2.730 2.767 81,863,052 2.7431 1.36%
2013-09-18 0 5.900 5.890 5.900 5.850 5.930 17,144,481 101,053,158 5.8942 2.703 2.698 2.703 2.680 2.716 37,428,956 2.6999 0.51%
2013-09-17 0 5.870 5.860 5.880 5.840 5.940 26,779,086 157,634,595 5.8865 2.689 2.684 2.693 2.675 2.721 58,462,734 2.6963 -0.34%
2013-09-16 0 5.890 5.890 5.900 5.870 5.970 28,403,941 167,660,681 5.9027 2.698 2.698 2.703 2.689 2.735 62,010,035 2.7038 1.20%
2013-09-13 0 5.820 5.820 5.830 5.790 5.920 27,695,758 161,646,473 5.8365 2.666 2.666 2.670 2.652 2.712 60,463,966 2.6734 -1.02%
2013-09-12 0 5.880 5.880 5.890 5.820 6.000 46,784,450 275,936,825 5.8980 2.693 2.693 2.698 2.666 2.748 102,137,424 2.7016 1.20%
2013-09-11 0 5.810 5.790 5.810 5.770 5.900 34,099,186 198,479,691 5.8207 2.661 2.652 2.661 2.643 2.703 74,443,603 2.6662 -0.34%
2013-09-10 0 5.830 5.830 5.840 5.760 5.890 74,908,709 437,656,064 5.8425 2.670 2.670 2.675 2.638 2.698 163,536,872 2.6762 1.57%
2013-09-09 0 5.740 5.730 5.740 5.530 5.770 70,764,156 404,248,519 5.7126 2.629 2.625 2.629 2.533 2.643 154,488,695 2.6167 4.55%
2013-09-06 0 5.490 5.490 5.520 5.460 5.530 23,686,402 130,547,183 5.5115 2.515 2.515 2.528 2.501 2.533 51,710,944 2.5246 -0.36%
2013-09-05 0 5.510 5.510 5.520 5.450 5.530 38,559,877 211,950,739 5.4967 2.524 2.524 2.528 2.496 2.533 84,181,956 2.5178 1.85%
2013-09-04 0 5.410 5.400 5.410 5.310 5.440 23,401,170 126,245,650 5.3948 2.478 2.473 2.478 2.432 2.492 51,088,240 2.4711 0.19%
2013-09-03 0 5.400 5.390 5.400 5.280 5.430 33,392,027 179,525,936 5.3763 2.473 2.469 2.473 2.419 2.487 72,899,770 2.4626 1.89%
2013-09-02 0 5.300 5.290 5.300 5.190 5.300 27,351,644 144,036,562 5.2661 2.428 2.423 2.428 2.377 2.428 59,712,714 2.4122 3.52%
2013-08-30 0 5.120 5.100 5.110 5.050 5.150 17,387,725 88,765,990 5.1051 2.345 2.336 2.341 2.313 2.359 37,959,994 2.3384 -0.58%
2013-08-29 0 5.150 5.150 5.160 5.120 5.190 11,186,614 57,660,360 5.1544 2.359 2.359 2.364 2.345 2.377 24,422,045 2.3610 0.59%
2013-08-28 0 5.120 5.110 5.120 5.080 5.200 24,116,293 123,835,640 5.1349 2.345 2.341 2.345 2.327 2.382 52,649,460 2.3521 -2.29%
2013-08-27 0 5.240 5.230 5.240 5.180 5.270 15,133,533 79,121,473 5.2282 2.400 2.396 2.400 2.373 2.414 33,038,757 2.3948 -0.76%
2013-08-26 0 5.280 5.280 5.290 5.220 5.320 19,597,491 103,562,705 5.2845 2.419 2.419 2.423 2.391 2.437 42,784,242 2.4206 0.96%
2013-08-23 0 5.230 5.220 5.230 5.160 5.330 23,865,990 125,295,270 5.2500 2.396 2.391 2.396 2.364 2.441 52,103,012 2.4048 -0.76%
2013-08-22 0 5.270 5.260 5.280 5.120 5.290 32,525,380 169,615,998 5.2149 2.414 2.409 2.419 2.345 2.423 71,007,750 2.3887 0.19%
2013-08-21 0 5.260 5.250 5.260 5.170 5.260 23,048,640 120,102,137 5.2108 2.409 2.405 2.409 2.368 2.409 50,318,615 2.3868 0.00%
2013-08-20 0 5.260 5.230 5.250 5.210 5.410 33,555,825 177,956,008 5.3033 2.409 2.396 2.405 2.386 2.478 73,257,365 2.4292 -2.95%
2013-08-19 0 5.420 5.420 5.430 5.370 5.470 17,207,413 93,239,411 5.4186 2.483 2.483 2.487 2.460 2.506 37,566,346 2.4820 -0.55%
2013-08-16 0 5.450 5.460 5.470 5.310 5.550 39,379,217 214,224,841 5.4400 2.496 2.501 2.506 2.432 2.542 85,970,697 2.4918 0.93%
2013-08-15 0 5.400 5.400 5.410 5.380 5.490 37,522,587 204,206,406 5.4422 2.473 2.473 2.478 2.464 2.515 81,917,397 2.4928 0.00%
2013-08-13 0 5.400 5.390 5.400 5.200 5.430 54,490,621 291,376,940 5.3473 2.473 2.469 2.473 2.382 2.487 118,961,144 2.4493 3.65%
2013-08-12 0 5.210 5.210 5.220 5.000 5.250 34,213,744 177,202,163 5.1793 2.386 2.386 2.391 2.290 2.405 74,693,700 2.3724 2.96%
2013-08-09 0 5.060 5.050 5.070 5.020 5.080 15,784,703 79,726,808 5.0509 2.318 2.313 2.322 2.299 2.327 34,460,358 2.3136 0.80%
2013-08-08 0 5.020 5.010 5.020 4.960 5.060 27,178,906 135,926,582 5.0012 2.299 2.295 2.299 2.272 2.318 59,335,601 2.2908 0.20%
2013-08-07 0 5.010 4.990 5.010 4.990 5.080 21,754,337 109,377,632 5.0279 2.295 2.286 2.295 2.286 2.327 47,492,959 2.3030 -1.38%
2013-08-06 0 5.080 5.070 5.080 5.010 5.100 20,234,962 102,326,318 5.0569 2.327 2.322 2.327 2.295 2.336 44,175,937 2.3163 -0.97%
2013-08-05 0 5.130 5.120 5.130 5.100 5.160 17,889,346 91,794,321 5.1312 2.350 2.345 2.350 2.336 2.364 39,055,107 2.3504 0.79%
2013-08-02 0 5.090 5.080 5.090 5.060 5.130 13,760,241 70,037,180 5.0898 2.331 2.327 2.331 2.318 2.350 30,040,656 2.3314 0.39%
2013-08-01 0 5.070 5.060 5.070 5.030 5.120 18,506,922 93,785,385 5.0676 2.322 2.318 2.322 2.304 2.345 40,403,368 2.3212 0.40%
2013-07-31 0 5.050 5.040 5.050 5.020 5.090 24,934,304 126,008,186 5.0536 2.313 2.309 2.313 2.299 2.331 54,435,300 2.3148 0.00%
2013-07-30 0 5.050 5.060 5.070 5.010 5.110 27,438,867 138,695,377 5.0547 2.313 2.318 2.322 2.295 2.341 59,903,134 2.3153 0.20%
2013-07-29 0 5.040 5.040 5.050 5.010 5.110 28,397,194 143,033,444 5.0369 2.309 2.309 2.313 2.295 2.341 61,995,305 2.3072 -1.75%
2013-07-26 0 5.130 5.120 5.130 5.070 5.160 17,879,286 91,355,733 5.1096 2.350 2.345 2.350 2.322 2.364 39,033,145 2.3405 0.39%
2013-07-25 0 5.110 5.100 5.130 5.070 5.150 16,509,564 84,309,362 5.1067 2.341 2.336 2.350 2.322 2.359 36,042,838 2.3391 -0.39%
2013-07-24 0 5.130 5.120 5.130 5.070 5.160 16,358,041 83,570,764 5.1088 2.350 2.345 2.350 2.322 2.364 35,712,040 2.3401 -0.39%
2013-07-23 0 5.150 5.140 5.150 4.970 5.200 51,189,851 262,282,836 5.1237 2.359 2.354 2.359 2.277 2.382 111,755,071 2.3469 4.46%
2013-07-22 0 4.930 4.910 4.930 4.880 4.980 16,898,024 83,175,419 4.9222 2.258 2.249 2.258 2.235 2.281 36,890,904 2.2546 -0.20%
2013-07-19 0 4.940 4.920 4.940 4.910 4.980 22,367,713 110,475,382 4.9391 2.263 2.254 2.263 2.249 2.281 48,832,050 2.2624 -0.80%
2013-07-18 0 4.980 4.960 4.980 4.940 5.010 17,926,081 89,103,569 4.9706 2.281 2.272 2.281 2.263 2.295 39,135,305 2.2768 0.20%
2013-07-17 0 4.970 4.960 4.970 4.950 5.050 23,381,604 116,510,852 4.9830 2.277 2.272 2.277 2.267 2.313 51,045,525 2.2825 -0.60%
2013-07-16 0 5.000 4.980 4.990 4.930 5.030 18,182,891 90,824,487 4.9951 2.290 2.281 2.286 2.258 2.304 39,695,960 2.2880 0.20%
2013-07-15 0 4.990 4.980 4.990 4.980 5.100 20,531,105 103,018,456 5.0177 2.286 2.281 2.286 2.281 2.336 44,822,461 2.2984 -0.20%
2013-07-12 0 5.000 4.990 5.010 4.980 5.110 27,205,066 136,666,187 5.0236 2.290 2.286 2.295 2.281 2.341 59,392,712 2.3011 -1.57%
2013-07-11 0 5.080 5.070 5.080 4.970 5.150 39,564,474 200,680,110 5.0722 2.327 2.322 2.327 2.277 2.359 86,375,141 2.3234 3.67%
2013-07-10 0 4.900 4.870 4.910 4.810 4.930 32,356,856 157,892,923 4.8797 2.244 2.231 2.249 2.203 2.258 70,639,837 2.2352 2.30%
2013-07-09 0 4.790 4.800 4.810 4.770 4.860 24,266,303 116,404,928 4.7970 2.194 2.199 2.203 2.185 2.226 52,976,955 2.1973 -0.42%
2013-07-08 0 4.810 4.800 4.810 4.710 4.850 37,335,801 178,905,314 4.7918 2.203 2.199 2.203 2.157 2.222 81,509,616 2.1949 -1.84%
2013-07-05 0 4.900 4.900 4.910 4.870 4.930 27,889,878 136,591,890 4.8975 2.244 2.244 2.249 2.231 2.258 60,887,759 2.2433 2.30%
2013-07-04 0 4.790 4.780 4.790 4.760 4.860 25,077,446 120,623,444 4.8100 2.194 2.189 2.194 2.180 2.226 54,747,801 2.2033 1.05%
2013-07-03 0 4.740 4.740 4.750 4.710 4.870 56,760,592 270,574,901 4.7669 2.171 2.171 2.176 2.157 2.231 123,916,828 2.1835 -3.07%
2013-07-02 0 4.890 4.880 4.890 4.850 5.020 51,381,348 251,900,844 4.9026 2.240 2.235 2.240 2.222 2.299 112,173,137 2.2456 -2.20%
2013-06-28 0 5.000 4.990 5.000 4.850 5.020 54,714,741 270,922,792 4.9516 2.290 2.286 2.290 2.222 2.299 119,450,431 2.2681 2.92%
2013-06-27 0 5.160 5.160 5.170 5.150 5.330 52,397,678 274,345,209 5.2358 2.225 2.225 2.230 2.221 2.299 121,494,739 2.2581 -1.34%
2013-06-26 0 5.230 5.220 5.230 5.120 5.250 80,915,644 419,772,951 5.1878 2.256 2.251 2.256 2.208 2.264 187,619,479 2.2374 3.16%
2013-06-25 0 5.070 5.060 5.070 4.960 5.160 58,429,596 295,184,577 5.0520 2.187 2.182 2.187 2.139 2.225 135,480,975 2.1788 0.20%
2013-06-24 0 5.060 5.050 5.060 5.040 5.160 46,820,240 238,266,424 5.0890 2.182 2.178 2.182 2.174 2.225 108,562,308 2.1947 -3.07%
2013-06-21 0 5.220 5.190 5.200 5.060 5.290 92,212,670 479,028,368 5.1948 2.251 2.238 2.243 2.182 2.281 213,813,946 2.2404 -1.88%
2013-06-20 0 5.320 5.310 5.320 5.300 5.410 41,928,555 223,234,767 5.3242 2.294 2.290 2.294 2.286 2.333 97,219,935 2.2962 -2.92%
2013-06-19 0 5.480 5.460 5.470 5.430 5.590 40,696,868 222,601,555 5.4697 2.363 2.355 2.359 2.342 2.411 94,364,017 2.3590 -1.79%
2013-06-18 0 5.580 5.570 5.580 5.480 5.600 28,484,977 157,495,852 5.5291 2.407 2.402 2.407 2.363 2.415 66,048,248 2.3846 0.00%
2013-06-17 0 5.580 5.560 5.580 5.500 5.610 16,759,226 93,299,381 5.5670 2.407 2.398 2.407 2.372 2.419 38,859,695 2.4009 1.09%
2013-06-14 0 5.520 5.500 5.530 5.500 5.600 25,499,562 141,254,695 5.5395 2.381 2.372 2.385 2.372 2.415 59,125,953 2.3890 -0.36%
2013-06-13 0 5.540 5.530 5.550 5.460 5.590 42,179,329 232,089,500 5.5024 2.389 2.385 2.394 2.355 2.411 97,801,406 2.3731 -1.77%
2013-06-11 0 5.640 5.620 5.640 5.580 5.720 37,521,523 211,862,449 5.6464 2.432 2.424 2.432 2.407 2.467 87,001,329 2.4352 -1.74%
2013-06-10 0 5.740 5.730 5.740 5.690 5.820 23,100,771 132,953,767 5.7554 2.476 2.471 2.476 2.454 2.510 53,563,865 2.4822 -0.86%
2013-06-07 0 5.790 5.780 5.790 5.750 5.890 20,932,866 121,202,758 5.7901 2.497 2.493 2.497 2.480 2.540 48,537,133 2.4971 -0.86%
2013-06-06 0 5.840 5.820 5.830 5.800 5.890 17,769,202 103,493,028 5.8243 2.519 2.510 2.514 2.501 2.540 41,201,531 2.5119 -0.85%
2013-06-05 0 5.890 5.890 5.900 5.800 5.920 16,964,575 99,332,421 5.8553 2.540 2.540 2.545 2.501 2.553 39,335,839 2.5252 -0.17%
2013-06-04 0 5.900 5.890 5.900 5.860 5.930 13,024,325 76,781,985 5.8953 2.545 2.540 2.545 2.527 2.557 30,199,563 2.5425 0.00%
2013-06-03 0 5.900 5.880 5.900 5.860 6.010 26,069,332 154,176,493 5.9141 2.545 2.536 2.545 2.527 2.592 60,447,081 2.5506 -0.84%
2013-05-31 0 5.950 5.930 5.940 5.900 6.000 30,977,598 184,145,420 5.9445 2.566 2.557 2.562 2.545 2.588 71,827,900 2.5637 -1.00%
2013-05-30 0 6.010 6.000 6.010 5.920 6.060 26,327,811 157,545,662 5.9840 2.592 2.588 2.592 2.553 2.614 61,046,417 2.5808 -0.33%
2013-05-29 0 6.030 6.010 6.030 5.990 6.060 20,142,688 121,183,542 6.0163 2.601 2.592 2.601 2.583 2.614 46,704,944 2.5947 -1.15%
2013-05-28 0 6.100 6.100 6.110 5.990 6.130 19,651,910 119,401,806 6.0758 2.631 2.631 2.635 2.583 2.644 45,566,975 2.6204 1.16%
2013-05-27 0 6.030 6.010 6.030 5.950 6.060 11,017,073 66,252,410 6.0136 2.601 2.592 2.601 2.566 2.614 25,545,338 2.5935 0.17%
2013-05-24 0 6.020 6.010 6.030 5.940 6.100 21,511,059 129,733,008 6.0310 2.596 2.592 2.601 2.562 2.631 49,877,792 2.6010 -0.17%
2013-05-23 0 6.030 6.020 6.030 6.000 6.150 33,000,912 199,493,002 6.0451 2.601 2.596 2.601 2.588 2.652 76,519,368 2.6071 -2.74%
2013-05-22 0 6.200 6.180 6.200 6.120 6.270 13,583,660 84,149,176 6.1949 2.674 2.665 2.674 2.639 2.704 31,496,495 2.6717 0.49%
2013-05-21 0 6.170 6.170 6.180 6.150 6.200 15,697,076 96,893,844 6.1727 2.661 2.661 2.665 2.652 2.674 36,396,883 2.6621 -0.80%
2013-05-20 0 6.220 6.220 6.240 6.200 6.280 23,909,496 149,155,105 6.2383 2.683 2.683 2.691 2.674 2.708 55,439,059 2.6904 0.97%
2013-05-16 0 6.160 6.160 6.170 6.130 6.200 18,819,408 116,041,500 6.1661 2.657 2.657 2.661 2.644 2.674 43,636,649 2.6593 -0.32%
2013-05-15 0 6.180 6.170 6.180 6.160 6.240 22,535,539 139,698,177 6.1990 2.665 2.661 2.665 2.657 2.691 52,253,259 2.6735 0.00%
2013-05-14 0 6.180 6.170 6.180 6.120 6.260 16,797,253 103,513,366 6.1625 2.665 2.661 2.665 2.639 2.700 38,947,868 2.6577 0.16%
2013-05-13 0 6.170 6.150 6.180 6.130 6.210 18,566,343 114,551,188 6.1698 2.661 2.652 2.665 2.644 2.678 43,049,866 2.6609 -1.44%
2013-05-10 0 6.260 6.260 6.270 6.210 6.280 26,658,224 166,583,442 6.2489 2.700 2.700 2.704 2.678 2.708 61,812,548 2.6950 0.48%
2013-05-09 0 6.230 6.230 6.240 6.180 6.290 25,215,667 156,690,797 6.2140 2.687 2.687 2.691 2.665 2.713 58,467,684 2.6800 -0.32%
2013-05-08 0 6.250 6.240 6.250 6.200 6.250 32,848,382 204,752,265 6.2333 2.695 2.691 2.695 2.674 2.695 76,165,696 2.6882 0.81%
2013-05-07 0 6.200 6.190 6.210 6.050 6.220 30,483,740 187,825,820 6.1615 2.674 2.670 2.678 2.609 2.683 70,682,789 2.6573 1.31%
2013-05-06 0 6.120 6.120 6.130 6.100 6.190 20,770,206 127,207,925 6.1245 2.639 2.639 2.644 2.631 2.670 48,159,973 2.6414 0.99%
2013-05-03 0 6.060 6.050 6.060 6.040 6.170 27,276,361 166,108,458 6.0898 2.614 2.609 2.614 2.605 2.661 63,245,825 2.6264 -0.49%
2013-05-02 0 6.090 6.090 6.100 6.020 6.110 24,459,067 148,642,631 6.0772 2.626 2.626 2.631 2.596 2.635 56,713,352 2.6209 -1.30%
2013-04-30 0 6.170 6.160 6.170 6.120 6.220 33,392,192 206,131,059 6.1730 2.661 2.657 2.661 2.639 2.683 77,426,630 2.6623 1.15%
2013-04-29 0 6.100 6.090 6.100 6.010 6.140 25,075,579 152,125,863 6.0667 2.631 2.626 2.631 2.592 2.648 58,142,861 2.6164 0.33%
2013-04-26 0 6.080 6.080 6.090 6.070 6.150 46,237,318 282,052,978 6.1001 2.622 2.622 2.626 2.618 2.652 107,210,684 2.6308 0.83%
2013-04-25 0 6.030 6.030 6.050 5.910 6.050 50,795,597 304,633,204 5.9972 2.601 2.601 2.609 2.549 2.609 117,779,986 2.5865 2.03%
2013-04-24 0 5.910 5.900 5.920 5.810 5.920 28,605,853 168,133,029 5.8776 2.549 2.545 2.553 2.506 2.553 66,328,524 2.5349 2.43%
2013-04-23 0 5.770 5.750 5.770 5.730 5.830 23,765,647 136,935,151 5.7619 2.488 2.480 2.488 2.471 2.514 55,105,516 2.4850 -1.03%
2013-04-22 0 5.830 5.830 5.840 5.800 5.890 22,017,209 128,554,916 5.8388 2.514 2.514 2.519 2.501 2.540 51,051,405 2.5181 -0.85%
2013-04-19 0 5.880 5.870 5.880 5.720 5.900 27,776,507 162,160,599 5.8380 2.536 2.532 2.536 2.467 2.545 64,405,516 2.5178 2.80%
2013-04-18 0 5.720 5.710 5.720 5.650 5.790 16,904,611 96,827,985 5.7279 2.467 2.463 2.467 2.437 2.497 39,196,800 2.4703 -0.17%
2013-04-17 0 5.730 5.720 5.750 5.710 5.830 30,318,985 174,284,775 5.7484 2.471 2.467 2.480 2.463 2.514 70,300,771 2.4791 -1.21%
2013-04-16 0 5.800 5.780 5.800 5.670 5.850 24,519,975 141,591,819 5.7745 2.501 2.493 2.501 2.445 2.523 56,854,580 2.4904 0.69%
2013-04-15 0 5.760 5.760 5.770 5.700 5.820 24,127,334 138,865,753 5.7555 2.484 2.484 2.488 2.458 2.510 55,944,161 2.4822 -1.20%
2013-04-12 0 5.830 5.820 5.840 5.800 5.900 15,292,342 89,110,622 5.8271 2.514 2.510 2.519 2.501 2.545 35,458,424 2.5131 -0.34%
2013-04-11 0 5.850 5.830 5.850 5.800 5.950 33,319,926 196,404,659 5.8945 2.523 2.514 2.523 2.501 2.566 77,259,067 2.5422 1.21%
2013-04-10 0 5.780 5.750 5.760 5.680 5.780 28,476,797 163,276,153 5.7337 2.493 2.480 2.484 2.450 2.493 66,029,281 2.4728 1.58%
2013-04-09 0 5.690 5.690 5.700 5.660 5.770 16,035,524 91,606,260 5.7127 2.454 2.454 2.458 2.441 2.488 37,181,644 2.4637 0.71%
2013-04-08 0 5.650 5.650 5.660 5.650 5.740 19,100,765 108,795,159 5.6959 2.437 2.437 2.441 2.437 2.476 44,289,032 2.4565 -0.70%
2013-04-05 0 5.690 5.670 5.690 5.650 5.870 34,122,714 194,440,612 5.6983 2.454 2.445 2.454 2.437 2.532 79,120,495 2.4575 -1.90%
2013-04-03 0 5.800 5.800 5.820 5.790 5.850 26,322,048 153,183,255 5.8196 2.501 2.501 2.510 2.497 2.523 61,033,055 2.5098 0.35%
2013-04-02 0 5.780 5.770 5.790 5.740 5.900 29,355,642 170,051,506 5.7928 2.493 2.488 2.497 2.476 2.545 68,067,063 2.4983 -0.52%
2013-03-28 0 5.810 5.810 5.830 5.740 6.030 93,854,745 545,565,964 5.8129 2.506 2.506 2.514 2.476 2.601 217,621,433 2.5069 -3.97%
2013-03-27 0 6.050 6.040 6.050 6.000 6.120 16,570,931 100,241,732 6.0493 2.609 2.605 2.609 2.588 2.639 38,423,095 2.6089 1.17%
2013-03-26 0 5.980 5.970 5.980 5.920 6.030 28,194,942 168,725,000 5.9842 2.579 2.575 2.579 2.553 2.601 65,375,743 2.5809 -0.50%
2013-03-25 0 6.010 6.010 6.020 5.920 6.030 29,261,155 175,260,879 5.9895 2.592 2.592 2.596 2.553 2.601 67,847,976 2.5831 2.04%
2013-03-22 0 5.890 5.880 5.890 5.830 5.920 19,301,993 113,421,773 5.8762 2.540 2.536 2.540 2.514 2.553 44,755,621 2.5342 -0.17%
2013-03-21 0 5.900 5.900 5.910 5.890 6.030 26,411,363 157,053,607 5.9464 2.545 2.545 2.549 2.540 2.601 61,240,150 2.5646 -0.67%
2013-03-20 0 5.940 5.940 5.950 5.730 5.950 35,391,532 208,214,887 5.8832 2.562 2.562 2.566 2.471 2.566 82,062,509 2.5373 3.30%
2013-03-19 0 5.750 5.740 5.750 5.730 5.890 28,664,008 166,314,400 5.8022 2.480 2.476 2.480 2.471 2.540 66,463,368 2.5023 -0.86%
2013-03-18 0 5.800 5.780 5.800 5.710 5.840 58,265,512 339,909,653 5.8338 2.501 2.493 2.501 2.463 2.519 135,100,513 2.5160 -2.19%
2013-03-15 0 5.930 5.910 5.980 5.820 6.000 148,639,683 880,215,495 5.9218 2.557 2.549 2.579 2.510 2.588 344,651,522 2.5539 1.19%
2013-03-14 0 5.860 5.850 5.860 5.750 5.910 50,297,831 293,028,681 5.8259 2.527 2.523 2.527 2.480 2.549 116,625,814 2.5126 0.86%
2013-03-13 0 5.810 5.790 5.810 5.780 5.950 47,440,115 276,910,802 5.8371 2.506 2.497 2.506 2.493 2.566 109,999,615 2.5174 -2.19%
2013-03-12 0 5.940 5.930 5.940 5.930 6.120 35,145,198 212,346,923 6.0420 2.562 2.557 2.562 2.557 2.639 81,491,334 2.6058 -1.66%
2013-03-11 0 6.040 6.030 6.050 6.010 6.110 25,002,491 151,164,340 6.0460 2.605 2.601 2.609 2.592 2.635 57,973,392 2.6075 -0.33%
2013-03-08 0 6.060 6.060 6.070 5.950 6.120 37,507,561 227,265,681 6.0592 2.614 2.614 2.618 2.566 2.639 86,968,956 2.6132 2.02%
2013-03-07 0 5.940 5.930 5.950 5.880 6.000 25,345,905 150,193,528 5.9258 2.562 2.557 2.566 2.536 2.588 58,769,667 2.5556 -0.17%
2013-03-06 0 5.950 5.940 5.950 5.930 6.020 32,781,962 195,713,637 5.9702 2.566 2.562 2.566 2.557 2.596 76,011,687 2.5748 0.85%
2013-03-05 0 5.900 5.890 5.910 5.840 5.940 40,548,050 239,062,964 5.8958 2.545 2.540 2.549 2.519 2.562 94,018,952 2.5427 1.03%
2013-03-04 0 5.840 5.840 5.850 5.810 6.040 53,435,082 313,862,856 5.8737 2.519 2.519 2.523 2.506 2.605 123,900,172 2.5332 -3.31%
2013-03-01 0 6.040 6.030 6.040 6.020 6.130 64,247,009 391,528,921 6.0941 2.605 2.601 2.605 2.596 2.644 148,969,838 2.6282 -1.63%
2013-02-28 0 6.140 6.140 6.160 5.990 6.170 103,716,480 634,285,825 6.1156 2.648 2.648 2.657 2.583 2.661 240,487,883 2.6375 3.54%
2013-02-27 0 5.930 5.930 5.950 5.870 6.010 29,952,460 177,601,427 5.9294 2.557 2.557 2.566 2.532 2.592 69,450,908 2.5572 -0.17%
2013-02-26 0 5.940 5.920 5.930 5.920 6.060 27,585,367 164,745,405 5.9722 2.562 2.553 2.557 2.553 2.614 63,962,318 2.5757 -1.82%
2013-02-25 0 6.050 6.040 6.050 5.990 6.100 18,666,149 113,019,665 6.0548 2.609 2.605 2.609 2.583 2.631 43,281,286 2.6113 0.83%
2013-02-22 0 6.000 5.990 6.000 5.980 6.090 29,095,520 175,371,005 6.0274 2.588 2.583 2.588 2.579 2.626 67,463,917 2.5995 -0.99%
2013-02-21 0 6.060 6.040 6.060 6.010 6.120 45,112,314 272,627,124 6.0433 2.614 2.605 2.614 2.592 2.639 104,602,132 2.6063 -2.42%
2013-02-20 0 6.210 6.180 6.210 6.110 6.220 25,492,986 157,269,115 6.1691 2.678 2.665 2.678 2.635 2.683 59,110,705 2.6606 1.14%
2013-02-19 0 6.140 6.130 6.140 6.110 6.280 23,770,160 146,772,560 6.1747 2.648 2.644 2.648 2.635 2.708 55,115,980 2.6630 -1.29%
2013-02-18 0 6.220 6.210 6.220 6.200 6.280 19,539,478 121,867,525 6.2370 2.683 2.678 2.683 2.674 2.708 45,306,278 2.6899 -0.96%
2013-02-15 0 6.280 6.270 6.290 6.240 6.300 28,014,280 176,311,591 6.2936 2.708 2.704 2.713 2.691 2.717 64,956,841 2.7143 -0.32%
2013-02-14 0 6.300 6.290 6.300 6.160 6.370 36,312,585 229,015,769 6.3068 2.717 2.713 2.717 2.657 2.747 84,198,159 2.7200 2.27%
2013-02-08 0 6.160 6.150 6.160 6.150 6.200 43,179,413 266,659,479 6.1756 2.657 2.652 2.657 2.652 2.674 100,120,305 2.6634 -0.65%
2013-02-07 0 6.200 6.190 6.200 6.190 6.420 57,682,158 359,939,660 6.2401 2.674 2.670 2.674 2.670 2.769 133,747,887 2.6912 -3.13%
2013-02-06 0 6.400 6.390 6.410 6.380 6.490 33,311,822 214,375,231 6.4354 2.760 2.756 2.764 2.752 2.799 77,240,276 2.7754 0.47%
2013-02-05 0 6.370 6.350 6.360 6.350 6.530 34,763,765 222,888,550 6.4115 2.747 2.739 2.743 2.739 2.816 80,606,903 2.7651 -3.34%
2013-02-04 0 6.590 6.590 6.600 6.590 6.700 38,847,139 258,472,891 6.6536 2.842 2.842 2.846 2.842 2.890 90,075,041 2.8695 -0.45%
2013-02-01 0 6.620 6.610 6.620 6.500 6.640 43,207,116 285,108,677 6.5987 2.855 2.851 2.855 2.803 2.864 100,184,540 2.8458 0.61%
2013-01-31 0 6.580 6.540 6.590 6.430 6.600 35,588,178 232,596,652 6.5358 2.838 2.821 2.842 2.773 2.846 82,518,473 2.8187 0.61%
2013-01-30 0 6.540 6.530 6.540 6.470 6.580 40,474,694 264,898,583 6.5448 2.821 2.816 2.821 2.790 2.838 93,848,861 2.8226 0.62%
2013-01-29 0 6.500 6.490 6.520 6.380 6.550 52,366,462 339,760,342 6.4881 2.803 2.799 2.812 2.752 2.825 121,422,358 2.7982 0.15%
2013-01-28 0 6.490 6.480 6.500 6.380 6.500 48,478,530 313,624,596 6.4694 2.799 2.795 2.803 2.752 2.803 112,407,392 2.7901 1.56%
2013-01-25 0 6.390 6.370 6.390 6.240 6.400 34,124,212 215,966,214 6.3288 2.756 2.747 2.756 2.691 2.760 79,123,969 2.7295 0.47%
2013-01-24 0 6.360 6.360 6.370 6.310 6.450 28,938,574 184,573,779 6.3781 2.743 2.743 2.747 2.721 2.782 67,100,006 2.7507 -0.31%
2013-01-23 0 6.380 6.370 6.380 6.320 6.450 32,586,918 207,797,576 6.3767 2.752 2.747 2.752 2.726 2.782 75,559,438 2.7501 -0.31%
2013-01-22 0 6.400 6.400 6.410 6.300 6.440 35,806,570 228,896,625 6.3926 2.760 2.760 2.764 2.717 2.777 83,024,860 2.7570 0.63%
2013-01-21 0 6.360 6.350 6.360 6.320 6.400 21,818,688 138,811,697 6.3621 2.743 2.739 2.743 2.726 2.760 50,591,093 2.7438 0.47%
2013-01-18 0 6.330 6.310 6.330 6.250 6.330 32,561,646 204,981,744 6.2952 2.730 2.721 2.730 2.695 2.730 75,500,840 2.7150 2.10%
2013-01-17 0 6.200 6.190 6.200 6.160 6.250 23,883,825 148,014,388 6.1973 2.674 2.670 2.674 2.657 2.695 55,379,536 2.6727 -0.48%
2013-01-16 0 6.230 6.210 6.220 6.150 6.280 35,531,685 220,247,758 6.1986 2.687 2.678 2.683 2.652 2.708 82,387,483 2.6733 -1.27%
2013-01-15 0 6.310 6.300 6.310 6.220 6.330 36,238,877 228,048,955 6.2929 2.721 2.717 2.721 2.683 2.730 84,027,252 2.7140 0.96%
2013-01-14 0 6.250 6.240 6.250 6.050 6.250 47,639,667 295,932,401 6.2119 2.695 2.691 2.695 2.609 2.695 110,462,317 2.6790 2.46%
2013-01-11 0 6.100 6.080 6.100 6.060 6.170 24,577,689 150,004,869 6.1033 2.631 2.622 2.631 2.614 2.661 56,988,401 2.6322 -0.16%
2013-01-10 0 6.110 6.100 6.110 6.030 6.180 33,287,258 203,847,666 6.1239 2.635 2.631 2.635 2.601 2.665 77,183,320 2.6411 0.49%
2013-01-09 0 6.080 6.080 6.090 5.980 6.110 29,190,689 176,783,575 6.0562 2.622 2.622 2.626 2.579 2.635 67,684,586 2.6119 1.50%
2013-01-08 0 5.990 5.970 5.990 5.970 6.100 32,059,836 193,245,644 6.0277 2.583 2.575 2.583 2.575 2.631 74,337,290 2.5996 -1.80%
2013-01-07 0 6.100 6.090 6.100 6.060 6.180 36,360,054 222,280,289 6.1133 2.631 2.626 2.631 2.614 2.665 84,308,226 2.6365 0.00%
2013-01-04 0 6.100 6.080 6.090 6.020 6.120 30,161,769 182,978,671 6.0666 2.631 2.622 2.626 2.596 2.639 69,936,234 2.6164 0.00%
2013-01-03 0 6.100 6.090 6.100 6.050 6.120 46,029,309 280,701,560 6.0983 2.631 2.626 2.631 2.609 2.639 106,728,372 2.6301 0.33%
2013-01-02 0 6.080 6.070 6.080 5.900 6.100 70,981,646 427,414,046 6.0215 2.622 2.618 2.622 2.545 2.631 164,585,472 2.5969 4.11%
2012-12-31 0 5.840 5.830 5.850 5.750 5.870 26,555,830 154,989,202 5.8364 2.519 2.514 2.523 2.480 2.532 61,575,126 2.5171 0.86%
2012-12-28 0 5.790 5.780 5.790 5.750 5.820 29,839,186 172,348,322 5.7759 2.497 2.493 2.497 2.480 2.510 69,188,259 2.4910 0.52%
2012-12-27 0 5.760 5.740 5.760 5.740 5.820 24,645,799 142,265,161 5.7724 2.484 2.476 2.484 2.476 2.510 57,146,328 2.4895 1.05%
2012-12-24 0 5.700 5.700 5.710 5.680 5.780 18,697,784 106,739,942 5.7087 2.458 2.458 2.463 2.450 2.493 43,354,638 2.4620 0.35%
2012-12-21 0 5.680 5.660 5.670 5.650 5.800 47,893,967 273,537,685 5.7113 2.450 2.441 2.445 2.437 2.501 111,051,963 2.4632 -2.24%
2012-12-20 0 5.810 5.790 5.800 5.780 5.860 35,458,975 206,109,490 5.8126 2.506 2.497 2.501 2.493 2.527 82,218,890 2.5068 -1.02%
2012-12-19 0 5.870 5.860 5.870 5.830 5.880 46,237,866 271,104,620 5.8633 2.532 2.527 2.532 2.514 2.536 107,211,954 2.5287 0.86%
2012-12-18 0 5.820 5.800 5.820 5.780 5.850 39,603,429 230,211,154 5.8129 2.510 2.501 2.510 2.493 2.523 91,828,654 2.5070 0.69%
2012-12-17 0 5.780 5.780 5.790 5.750 5.900 52,347,119 303,835,924 5.8043 2.493 2.493 2.497 2.480 2.545 121,377,508 2.5032 -1.20%
2012-12-14 0 5.850 5.840 5.850 5.750 5.850 56,345,045 328,200,496 5.8248 2.523 2.519 2.523 2.480 2.523 130,647,517 2.5121 1.74%
2012-12-13 0 5.750 5.750 5.760 5.740 5.840 42,716,389 247,089,690 5.7844 2.480 2.480 2.484 2.476 2.519 99,046,689 2.4947 -0.69%
2012-12-12 0 5.790 5.770 5.790 5.730 5.820 58,097,331 335,929,145 5.7822 2.497 2.488 2.497 2.471 2.510 134,710,551 2.4937 1.22%
2012-12-11 0 5.720 5.720 5.730 5.710 5.830 43,178,535 248,116,449 5.7463 2.467 2.467 2.471 2.463 2.514 100,118,269 2.4782 -0.52%
2012-12-10 0 5.750 5.740 5.750 5.730 5.830 48,555,050 280,657,003 5.7802 2.480 2.476 2.480 2.471 2.514 112,584,820 2.4928 0.17%
2012-12-07 0 5.740 5.730 5.740 5.720 5.840 40,119,953 231,150,615 5.7615 2.476 2.471 2.476 2.467 2.519 93,026,321 2.4848 -0.35%
2012-12-06 0 5.760 5.750 5.760 5.700 5.790 27,116,694 155,843,281 5.7471 2.484 2.480 2.484 2.458 2.497 62,875,604 2.4786 0.17%
2012-12-05 0 5.750 5.740 5.750 5.510 5.770 48,698,498 278,442,223 5.7177 2.480 2.476 2.480 2.376 2.488 112,917,433 2.4659 3.42%
2012-12-04 0 5.560 5.540 5.550 5.460 5.580 23,775,986 131,276,972 5.5214 2.398 2.389 2.394 2.355 2.407 55,129,489 2.3812 0.18%
2012-12-03 0 5.550 5.540 5.550 5.500 5.700 34,948,226 195,084,467 5.5821 2.394 2.389 2.394 2.372 2.458 81,034,614 2.4074 -2.29%
2012-11-30 0 5.680 5.650 5.690 5.590 5.700 38,350,058 217,372,125 5.6681 2.450 2.437 2.454 2.411 2.458 88,922,457 2.4445 1.97%
2012-11-29 0 5.570 5.560 5.570 5.510 5.590 27,306,932 151,739,833 5.5568 2.402 2.398 2.402 2.376 2.411 63,316,710 2.3965 1.83%
2012-11-28 0 5.470 5.460 5.470 5.420 5.530 27,662,315 150,991,422 5.4584 2.359 2.355 2.359 2.338 2.385 64,140,738 2.3541 -1.80%
2012-11-27 0 5.570 5.560 5.570 5.560 5.640 21,663,656 121,351,407 5.6016 2.402 2.398 2.402 2.398 2.432 50,231,620 2.4158 0.00%
2012-11-26 0 5.570 5.570 5.580 5.550 5.650 21,665,547 121,085,423 5.5888 2.402 2.402 2.407 2.394 2.437 50,236,004 2.4103 -1.24%
2012-11-23 0 5.640 5.630 5.640 5.590 5.640 18,548,465 104,314,143 5.6239 2.432 2.428 2.432 2.411 2.432 43,008,412 2.4254 1.08%
2012-11-22 0 5.580 5.570 5.590 5.500 5.610 35,720,876 199,365,867 5.5812 2.407 2.402 2.411 2.372 2.419 82,826,161 2.4070 0.72%
2012-11-21 0 5.540 5.520 5.530 5.360 5.560 27,956,151 152,816,899 5.4663 2.389 2.381 2.385 2.312 2.398 64,822,057 2.3575 2.97%
2012-11-20 0 5.380 5.370 5.380 5.350 5.470 20,953,719 113,229,946 5.4038 2.320 2.316 2.320 2.307 2.359 48,585,485 2.3305 -0.55%
2012-11-19 0 5.410 5.400 5.420 5.320 5.420 17,270,063 92,933,079 5.3812 2.333 2.329 2.338 2.294 2.338 40,044,175 2.3208 1.31%
2012-11-16 0 5.340 5.330 5.340 5.290 5.400 24,323,527 129,723,116 5.3332 2.303 2.299 2.303 2.281 2.329 56,399,075 2.3001 0.19%
2012-11-15 0 5.330 5.340 5.350 5.320 5.410 20,031,325 107,574,270 5.3703 2.299 2.303 2.307 2.294 2.333 46,446,726 2.3161 -2.74%
2012-11-14 0 5.480 5.460 5.470 5.350 5.490 21,207,174 115,248,297 5.4344 2.363 2.355 2.359 2.307 2.368 49,173,173 2.3437 2.43%
2012-11-13 0 5.350 5.330 5.350 5.300 5.460 40,999,702 220,990,293 5.3900 2.307 2.299 2.307 2.286 2.355 95,066,199 2.3246 -2.19%
2012-11-12 0 5.470 5.460 5.470 5.440 5.540 18,605,705 101,695,725 5.4658 2.359 2.355 2.359 2.346 2.389 43,141,134 2.3573 0.18%
2012-11-09 0 5.460 5.440 5.460 5.410 5.520 41,007,112 223,231,746 5.4437 2.355 2.346 2.355 2.333 2.381 95,083,381 2.3477 -1.09%
2012-11-08 0 5.520 5.510 5.520 5.510 5.660 30,413,484 169,520,482 5.5739 2.381 2.376 2.381 2.376 2.441 70,519,886 2.4039 -3.16%
2012-11-07 0 5.700 5.690 5.700 5.560 5.700 20,884,163 118,045,061 5.6524 2.458 2.454 2.458 2.398 2.458 48,424,206 2.4377 1.60%
2012-11-06 0 5.610 5.600 5.610 5.560 5.670 18,211,862 101,975,365 5.5994 2.419 2.415 2.419 2.398 2.445 42,227,929 2.4149 -0.36%
2012-11-05 0 5.630 5.620 5.630 5.620 5.680 22,556,118 127,733,927 5.6629 2.428 2.424 2.428 2.424 2.450 52,300,975 2.4423 -0.35%
2012-11-02 0 5.650 5.650 5.660 5.640 5.700 34,537,838 195,870,088 5.6712 2.437 2.437 2.441 2.432 2.458 80,083,045 2.4458 0.36%
2012-11-01 0 5.630 5.620 5.630 5.490 5.660 36,801,922 206,109,741 5.6005 2.428 2.424 2.428 2.368 2.441 85,332,787 2.4154 1.62%
2012-10-31 0 5.540 5.540 5.550 5.470 5.640 76,818,348 424,809,066 5.5300 2.389 2.389 2.394 2.359 2.432 178,119,060 2.3850 -1.95%
2012-10-30 0 5.650 5.650 5.660 5.600 5.750 33,753,464 191,072,567 5.6608 2.437 2.437 2.441 2.415 2.480 78,264,314 2.4414 -1.22%
2012-10-29 0 5.720 5.710 5.730 5.690 5.790 28,124,179 160,782,833 5.7169 2.467 2.463 2.471 2.454 2.497 65,211,664 2.4656 -0.35%
2012-10-26 0 5.740 5.740 5.750 5.690 5.930 23,267,710 134,702,850 5.7893 2.476 2.476 2.480 2.454 2.557 53,950,947 2.4968 -2.21%
2012-10-25 0 5.870 5.860 5.880 5.840 5.910 30,409,354 178,295,277 5.8632 2.532 2.527 2.536 2.519 2.549 70,510,310 2.5286 -0.51%
2012-10-24 0 5.900 5.890 5.900 5.790 5.950 40,929,777 241,037,366 5.8890 2.545 2.540 2.545 2.497 2.566 94,904,064 2.5398 0.51%
2012-10-22 0 5.870 5.860 5.870 5.750 5.900 37,793,438 221,355,796 5.8570 2.532 2.527 2.532 2.480 2.545 87,631,820 2.5260 0.86%
2012-10-19 0 5.820 5.800 5.820 5.790 5.820 21,494,576 124,884,698 5.8101 2.510 2.501 2.510 2.497 2.510 49,839,573 2.5057 0.34%
2012-10-18 0 5.800 5.790 5.810 5.770 5.840 32,113,240 186,789,584 5.8166 2.501 2.497 2.506 2.488 2.519 74,461,119 2.5086 0.87%
2012-10-17 0 5.750 5.730 5.750 5.700 5.790 22,525,096 129,154,795 5.7338 2.480 2.471 2.480 2.458 2.497 52,229,045 2.4729 0.52%
2012-10-16 0 5.720 5.710 5.720 5.680 5.770 25,339,867 144,804,971 5.7145 2.467 2.463 2.467 2.450 2.488 58,755,667 2.4645 -0.52%
2012-10-15 0 5.750 5.740 5.750 5.680 5.760 23,374,404 133,738,864 5.7216 2.480 2.476 2.480 2.450 2.484 54,198,339 2.4676 0.88%
2012-10-12 0 5.700 5.690 5.700 5.600 5.760 39,463,774 224,254,331 5.6825 2.458 2.454 2.458 2.415 2.484 91,504,836 2.4507 1.42%
2012-10-11 0 5.620 5.610 5.630 5.390 5.650 57,613,771 321,340,265 5.5775 2.424 2.419 2.428 2.325 2.437 133,589,318 2.4054 3.50%
2012-10-10 0 5.430 5.430 5.440 5.360 5.450 17,996,973 97,413,127 5.4128 2.342 2.342 2.346 2.312 2.350 41,729,665 2.3344 0.00%
2012-10-09 0 5.430 5.440 5.450 5.310 5.440 41,732,949 225,763,441 5.4097 2.342 2.346 2.350 2.290 2.346 96,766,382 2.3331 3.43%
2012-10-08 0 5.250 5.250 5.260 5.250 5.330 11,783,512 62,270,381 5.2845 2.264 2.264 2.269 2.264 2.299 27,322,484 2.2791 -2.05%
2012-10-05 0 5.360 5.360 5.370 5.320 5.380 17,052,436 91,289,366 5.3535 2.312 2.312 2.316 2.294 2.320 39,539,562 2.3088 0.56%
2012-10-04 0 5.330 5.320 5.340 5.230 5.350 21,300,750 113,237,805 5.3161 2.299 2.294 2.303 2.256 2.307 49,390,148 2.2927 1.72%
2012-10-03 0 5.240 5.240 5.260 5.230 5.340 20,398,124 107,463,389 5.2683 2.260 2.260 2.269 2.256 2.303 47,297,225 2.2721 -0.38%
2012-09-28 0 5.260 5.250 5.260 5.210 5.320 27,710,401 146,172,937 5.2750 2.269 2.264 2.269 2.247 2.294 64,252,235 2.2750 0.19%
2012-09-27 0 5.250 5.240 5.250 5.140 5.280 28,795,444 150,844,297 5.2385 2.264 2.260 2.264 2.217 2.277 66,768,130 2.2592 1.55%
2012-09-26 0 5.170 5.160 5.170 5.150 5.200 17,304,417 89,377,464 5.1650 2.230 2.225 2.230 2.221 2.243 40,123,832 2.2275 -0.96%
2012-09-25 0 5.220 5.210 5.220 5.170 5.280 16,635,778 86,768,052 5.2157 2.251 2.247 2.251 2.230 2.277 38,573,456 2.2494 -0.57%
2012-09-24 0 5.250 5.240 5.250 5.180 5.280 14,538,559 76,274,171 5.2463 2.264 2.260 2.264 2.234 2.277 33,710,624 2.2626 -0.57%
2012-09-21 0 5.280 5.200 5.210 5.170 5.300 76,483,457 401,156,297 5.2450 2.277 2.243 2.247 2.230 2.286 177,342,546 2.2620 2.13%
2012-09-20 0 5.170 5.160 5.170 5.150 5.310 23,970,147 125,011,822 5.2153 2.230 2.225 2.230 2.221 2.290 55,579,691 2.2492 -2.27%
2012-09-19 0 5.290 5.280 5.290 5.180 5.320 31,436,692 165,748,349 5.2724 2.281 2.277 2.281 2.234 2.294 72,892,404 2.2739 2.12%
2012-09-18 0 5.180 5.160 5.180 5.160 5.250 25,702,201 133,798,049 5.2057 2.234 2.225 2.234 2.225 2.264 59,595,813 2.2451 -0.58%
2012-09-17 0 5.210 5.200 5.210 5.150 5.220 22,788,164 118,333,089 5.1927 2.247 2.243 2.247 2.221 2.251 52,839,022 2.2395 0.00%
2012-09-14 0 5.210 5.200 5.210 5.170 5.230 55,739,758 289,968,357 5.2022 2.247 2.243 2.247 2.230 2.256 129,244,035 2.2436 2.96%
2012-09-13 0 5.060 5.060 5.070 5.060 5.110 24,543,697 124,630,389 5.0779 2.182 2.182 2.187 2.182 2.204 56,909,584 2.1900 -1.36%
2012-09-12 0 5.130 5.120 5.130 5.080 5.180 27,674,243 141,724,242 5.1212 2.212 2.208 2.212 2.191 2.234 64,168,396 2.2086 0.39%
2012-09-11 0 5.110 5.100 5.110 4.990 5.150 26,442,862 134,194,571 5.0749 2.204 2.200 2.204 2.152 2.221 61,313,187 2.1887 0.99%
2012-09-10 0 5.060 5.050 5.060 5.040 5.190 52,984,597 271,011,887 5.1149 2.182 2.178 2.182 2.174 2.238 122,855,631 2.2059 -2.32%
2012-09-07 0 5.180 5.220 5.230 4.940 5.230 92,898,002 476,956,046 5.1342 2.234 2.251 2.256 2.130 2.256 215,403,028 2.2142 6.58%
2012-09-06 0 4.860 4.850 4.860 4.840 4.950 29,433,134 143,158,457 4.8639 2.096 2.092 2.096 2.087 2.135 68,246,744 2.0977 -0.61%
2012-09-05 0 4.890 4.890 4.900 4.870 5.000 51,622,188 253,628,341 4.9132 2.109 2.109 2.113 2.100 2.156 119,696,607 2.1189 -2.00%
2012-09-04 0 4.990 4.960 4.980 4.960 5.040 39,094,501 195,177,922 4.9925 2.152 2.139 2.148 2.139 2.174 90,648,601 2.1531 -0.80%
2012-09-03 0 5.030 5.030 5.040 4.980 5.120 86,033,507 434,815,891 5.0540 2.169 2.169 2.174 2.148 2.208 199,486,292 2.1797 -0.79%
2012-08-31 0 5.070 5.060 5.080 4.990 5.130 49,722,289 251,910,954 5.0664 2.187 2.182 2.191 2.152 2.212 115,291,302 2.1850 1.60%
2012-08-30 0 4.990 5.010 5.020 4.980 5.110 45,912,134 230,489,530 5.0202 2.152 2.161 2.165 2.148 2.204 106,456,678 2.1651 -3.48%
2012-08-29 0 5.170 5.160 5.190 5.150 5.230 22,741,606 117,711,790 5.1761 2.230 2.225 2.238 2.221 2.256 52,731,067 2.2323 -1.34%
2012-08-28 0 5.240 5.200 5.240 5.170 5.260 38,483,654 200,858,297 5.2193 2.260 2.243 2.260 2.230 2.269 89,232,227 2.2510 1.75%
2012-08-27 0 5.150 5.140 5.170 5.120 5.210 16,235,581 83,769,642 5.1596 2.221 2.217 2.230 2.208 2.247 37,645,517 2.2252 -0.39%
2012-08-24 0 5.170 5.170 5.180 5.140 5.180 12,090,938 62,434,471 5.1637 2.230 2.230 2.234 2.217 2.234 28,035,314 2.2270 -1.15%
2012-08-23 0 5.230 5.210 5.230 5.170 5.240 16,413,205 85,684,681 5.2205 2.256 2.247 2.256 2.230 2.260 38,057,375 2.2515 1.55%
2012-08-22 0 5.150 5.140 5.150 5.130 5.210 17,743,015 91,366,304 5.1494 2.221 2.217 2.221 2.212 2.247 41,140,811 2.2208 -1.34%
2012-08-21 0 5.220 5.210 5.220 5.180 5.250 13,246,539 69,196,015 5.2237 2.251 2.247 2.251 2.234 2.264 30,714,811 2.2529 0.38%
2012-08-20 0 5.200 5.190 5.200 5.160 5.270 22,555,731 117,163,186 5.1944 2.243 2.238 2.243 2.225 2.273 52,300,078 2.2402 -1.70%
2012-08-17 0 5.290 5.290 5.300 5.250 5.350 16,723,124 88,415,798 5.2870 2.281 2.281 2.286 2.264 2.307 38,775,985 2.2802 -0.38%
2012-08-16 0 5.310 5.290 5.320 5.280 5.390 13,117,089 69,893,693 5.3284 2.290 2.281 2.294 2.277 2.325 30,414,655 2.2980 -0.56%
2012-08-15 0 5.340 5.330 5.340 5.320 5.390 19,390,029 103,667,713 5.3464 2.303 2.299 2.303 2.294 2.325 44,959,750 2.3058 -1.11%
2012-08-14 0 5.400 5.400 5.420 5.240 5.420 26,843,163 143,076,135 5.3301 2.329 2.329 2.338 2.260 2.338 62,241,367 2.2987 3.05%
2012-08-13 0 5.240 5.230 5.240 5.200 5.330 13,878,211 72,876,338 5.2511 2.260 2.256 2.260 2.243 2.299 32,179,472 2.2647 -0.57%
2012-08-10 0 5.270 5.270 5.280 5.270 5.340 16,623,698 87,994,474 5.2933 2.273 2.273 2.277 2.273 2.303 38,545,446 2.2829 -1.13%
2012-08-09 0 5.330 5.320 5.330 5.250 5.340 21,469,405 113,994,166 5.3096 2.299 2.294 2.299 2.264 2.303 49,781,209 2.2899 1.52%
2012-08-08 0 5.250 5.230 5.250 5.200 5.270 14,406,529 75,402,020 5.2339 2.264 2.256 2.264 2.243 2.273 33,404,486 2.2572 0.38%
2012-08-07 0 5.230 5.230 5.250 5.190 5.250 17,618,734 92,123,829 5.2287 2.256 2.256 2.264 2.238 2.264 40,852,640 2.2550 0.19%
2012-08-06 0 5.220 5.220 5.230 5.180 5.270 17,469,944 91,116,607 5.2156 2.251 2.251 2.256 2.234 2.273 40,507,640 2.2494 0.77%
2012-08-03 0 5.180 5.170 5.180 5.060 5.190 14,635,294 75,150,345 5.1349 2.234 2.230 2.234 2.182 2.238 33,934,924 2.2145 0.97%
2012-08-02 0 5.130 5.130 5.140 5.100 5.200 15,965,267 81,988,835 5.1355 2.212 2.212 2.217 2.200 2.243 37,018,739 2.2148 -1.35%
2012-08-01 0 5.200 5.190 5.200 5.100 5.220 22,005,369 113,904,143 5.1762 2.243 2.238 2.243 2.200 2.251 51,023,951 2.2324 0.97%
2012-07-31 0 5.150 5.140 5.150 5.050 5.170 28,180,446 144,469,651 5.1266 2.221 2.217 2.221 2.178 2.230 65,342,131 2.2110 0.98%
2012-07-30 0 5.100 5.080 5.110 5.030 5.110 33,618,348 171,000,321 5.0865 2.200 2.191 2.204 2.169 2.204 77,951,019 2.1937 2.20%
2012-07-27 0 4.990 4.970 4.990 4.890 5.000 26,699,798 132,342,426 4.9567 2.152 2.143 2.152 2.109 2.156 61,908,945 2.1377 3.31%
2012-07-26 0 4.830 4.820 4.830 4.810 4.880 13,932,100 67,476,802 4.8433 2.083 2.079 2.083 2.074 2.105 32,304,425 2.0888 -1.02%
2012-07-25 0 4.880 4.870 4.880 4.810 4.890 14,241,986 69,229,402 4.8609 2.105 2.100 2.105 2.074 2.109 33,022,959 2.0964 0.83%
2012-07-24 0 4.840 4.850 4.870 4.830 4.940 13,770,012 66,926,194 4.8603 2.087 2.092 2.100 2.083 2.130 31,928,591 2.0961 -1.02%
2012-07-23 0 4.890 4.880 4.890 4.840 4.950 17,503,448 85,742,075 4.8986 2.109 2.105 2.109 2.087 2.135 40,585,326 2.1126 -2.98%
2012-07-20 0 5.040 5.020 5.030 4.970 5.040 14,948,465 74,797,911 5.0037 2.174 2.165 2.169 2.143 2.174 34,661,075 2.1580 0.60%
2012-07-19 0 5.010 4.990 5.030 4.900 5.030 29,009,142 144,682,024 4.9875 2.161 2.152 2.169 2.113 2.169 67,263,632 2.1510 3.30%
2012-07-18 0 4.850 4.840 4.860 4.780 4.870 13,000,083 62,908,015 4.8390 2.092 2.087 2.096 2.061 2.100 30,143,353 2.0870 -0.21%
2012-07-17 0 4.860 4.860 4.870 4.780 4.890 18,944,101 92,158,899 4.8648 2.096 2.096 2.100 2.061 2.109 43,925,775 2.0981 1.89%
2012-07-16 0 4.770 4.770 4.790 4.750 4.850 15,891,034 76,043,419 4.7853 2.057 2.057 2.066 2.049 2.092 36,846,614 2.0638 -0.83%
2012-07-13 0 4.810 4.810 4.820 4.800 4.920 24,306,122 117,761,056 4.8449 2.074 2.074 2.079 2.070 2.122 56,358,718 2.0895 0.63%
2012-07-12 0 4.780 4.780 4.800 4.770 4.930 40,175,709 193,648,870 4.8200 2.061 2.061 2.070 2.057 2.126 93,155,603 2.0788 -3.82%
2012-07-11 0 4.970 4.960 4.980 4.920 4.980 13,564,266 67,213,613 4.9552 2.143 2.139 2.148 2.122 2.148 31,451,526 2.1371 -1.00%
2012-07-10 0 5.020 5.010 5.030 5.010 5.070 14,804,302 74,604,214 5.0394 2.165 2.161 2.169 2.161 2.187 34,326,804 2.1734 -0.59%
2012-07-09 0 5.050 5.040 5.050 5.020 5.130 22,346,078 113,121,974 5.0623 2.178 2.174 2.178 2.165 2.212 51,813,955 2.1832 -1.17%
2012-07-06 0 5.110 5.110 5.120 5.000 5.120 44,035,421 223,208,306 5.0688 2.204 2.204 2.208 2.156 2.208 102,105,135 2.1861 -2.48%
2012-07-05 0 5.240 5.220 5.240 5.150 5.240 11,626,145 60,503,125 5.2041 2.260 2.251 2.260 2.221 2.260 26,957,596 2.2444 0.96%
2012-07-04 0 5.190 5.180 5.190 5.170 5.300 10,818,014 56,271,175 5.2016 2.238 2.234 2.238 2.230 2.286 25,083,779 2.2433 -0.57%
2012-07-03 0 5.220 5.220 5.240 5.190 5.270 21,665,515 113,105,479 5.2205 2.251 2.251 2.260 2.238 2.273 50,235,930 2.2515 0.58%
2012-06-29 0 5.190 5.180 5.200 5.000 5.220 28,882,944 149,231,778 5.1668 2.238 2.234 2.243 2.156 2.251 66,971,016 2.2283 3.80%
2012-06-28 0 5.000 5.020 5.030 4.990 5.120 21,997,797 110,768,024 5.0354 2.156 2.165 2.169 2.152 2.208 51,006,394 2.1716 -1.57%
2012-06-27 0 5.080 5.080 5.100 4.950 5.100 24,249,152 122,688,628 5.0595 2.191 2.191 2.200 2.135 2.200 56,226,621 2.1820 1.60%
2012-06-26 0 5.000 5.000 5.010 4.970 5.030 15,956,340 79,788,895 5.0005 2.156 2.156 2.161 2.143 2.169 36,998,040 2.1566 0.60%
2012-06-25 0 4.970 4.950 4.960 4.950 5.060 11,395,907 57,001,957 5.0020 2.143 2.135 2.139 2.135 2.182 26,423,742 2.1572 -1.58%
2012-06-22 0 5.050 5.030 5.050 5.010 5.080 14,397,679 72,566,905 5.0402 2.178 2.169 2.178 2.161 2.191 33,383,965 2.1737 -1.17%
2012-06-21 0 5.110 5.110 5.130 5.100 5.210 17,653,660 90,968,257 5.1529 2.204 2.204 2.212 2.200 2.247 40,933,623 2.2223 -1.92%
2012-06-20 0 5.210 5.190 5.200 5.180 5.230 15,178,019 78,973,823 5.2032 2.247 2.238 2.243 2.234 2.256 35,193,343 2.2440 0.39%
2012-06-19 0 5.190 5.170 5.190 5.100 5.240 17,535,492 90,931,373 5.1856 2.238 2.230 2.238 2.200 2.260 40,659,627 2.2364 -0.19%
2012-06-18 0 5.200 5.190 5.200 5.170 5.270 26,455,579 138,029,733 5.2174 2.243 2.238 2.243 2.230 2.273 61,342,674 2.2501 0.39%
2012-06-15 0 5.180 5.170 5.180 5.000 5.190 30,210,563 154,437,419 5.1120 2.234 2.230 2.234 2.156 2.238 70,049,373 2.2047 3.60%
2012-06-14 0 5.000 4.990 5.000 4.920 5.030 15,914,066 79,290,423 4.9824 2.156 2.152 2.156 2.122 2.169 36,900,019 2.1488 0.81%
2012-06-13 0 4.960 4.950 4.960 4.870 4.970 16,197,844 79,772,411 4.9249 2.139 2.135 2.139 2.100 2.143 37,558,016 2.1240 0.61%
2012-06-12 0 4.930 4.920 4.930 4.880 4.940 15,126,788 74,243,426 4.9081 2.126 2.122 2.126 2.105 2.130 35,074,553 2.1167 0.00%
2012-06-11 0 4.930 4.920 4.930 4.920 4.990 24,873,610 123,059,055 4.9474 2.126 2.122 2.126 2.122 2.152 57,674,555 2.1337 1.02%
2012-06-08 0 4.880 4.870 4.880 4.870 5.140 64,561,846 317,455,110 4.9171 2.105 2.100 2.105 2.100 2.217 149,699,852 2.1206 -4.69%
2012-06-07 0 5.120 5.120 5.140 5.110 5.210 14,216,244 73,362,964 5.1605 2.208 2.208 2.217 2.204 2.247 32,963,271 2.2256 0.39%
2012-06-06 0 5.100 5.100 5.110 5.020 5.110 23,445,343 119,280,088 5.0876 2.200 2.200 2.204 2.165 2.204 54,362,826 2.1941 2.00%
2012-06-05 0 5.000 5.000 5.010 4.970 5.040 11,675,161 58,477,500 5.0087 2.156 2.156 2.161 2.143 2.174 27,071,250 2.1601 0.60%
2012-06-04 0 4.970 4.960 4.990 4.940 5.030 29,298,731 145,550,831 4.9678 2.143 2.139 2.152 2.130 2.169 67,935,103 2.1425 -1.39%
2012-06-01 0 5.040 5.050 5.070 4.950 5.100 18,814,784 95,198,743 5.0598 2.174 2.178 2.187 2.135 2.200 43,625,927 2.1822 0.00%
2012-05-31 0 5.040 5.040 5.060 4.950 5.060 34,869,491 174,781,199 5.0124 2.174 2.174 2.182 2.135 2.182 80,852,051 2.1617 -0.59%
2012-05-30 0 5.070 5.050 5.070 5.020 5.150 28,911,470 145,837,591 5.0443 2.187 2.178 2.187 2.165 2.221 67,037,160 2.1755 -1.36%
2012-05-29 0 5.140 5.140 5.150 5.030 5.150 17,546,887 89,672,023 5.1104 2.217 2.217 2.221 2.169 2.221 40,686,048 2.2040 1.78%
2012-05-28 0 5.050 5.040 5.050 4.980 5.080 12,754,025 64,275,766 5.0396 2.178 2.174 2.178 2.148 2.191 29,572,817 2.1735 1.00%
2012-05-25 0 5.000 4.990 5.000 4.930 5.040 27,017,686 134,489,623 4.9778 2.156 2.152 2.156 2.126 2.174 62,646,034 2.1468 -0.79%
2012-05-24 0 5.040 5.040 5.060 5.000 5.100 27,918,453 140,440,005 5.0304 2.174 2.174 2.182 2.156 2.200 64,734,646 2.1695 -0.98%
2012-05-23 0 5.090 5.080 5.100 4.980 5.120 22,940,748 116,199,934 5.0652 2.195 2.191 2.200 2.148 2.208 53,192,819 2.1845 -0.78%
2012-05-22 0 5.130 5.110 5.130 5.100 5.210 22,753,204 117,567,568 5.1671 2.212 2.204 2.212 2.200 2.247 52,757,960 2.2284 1.46%
2012-05-21 0 5.180 5.180 5.190 5.110 5.230 14,960,537 77,552,087 5.1838 2.181 2.181 2.185 2.151 2.202 35,537,486 2.1823 0.97%
2012-05-18 0 5.130 5.140 5.150 5.040 5.160 31,241,596 159,673,599 5.1109 2.160 2.164 2.168 2.122 2.172 74,211,761 2.1516 -2.10%
2012-05-17 0 5.240 5.210 5.220 5.190 5.360 26,895,694 141,512,151 5.2615 2.206 2.193 2.198 2.185 2.256 63,888,439 2.2150 0.00%
2012-05-16 0 5.240 5.240 5.250 5.220 5.360 31,721,709 167,345,505 5.2754 2.206 2.206 2.210 2.198 2.256 75,352,228 2.2208 -3.85%
2012-05-15 0 5.450 5.440 5.450 5.320 5.470 22,199,803 119,566,305 5.3859 2.294 2.290 2.294 2.240 2.303 52,733,748 2.2674 1.11%
2012-05-14 0 5.390 5.360 5.370 5.370 5.550 27,566,711 150,103,981 5.4451 2.269 2.256 2.261 2.261 2.336 65,482,383 2.2923 -1.64%
2012-05-11 0 5.480 5.460 5.480 5.410 5.490 25,205,298 137,673,549 5.4621 2.307 2.299 2.307 2.277 2.311 59,873,047 2.2994 -0.90%
2012-05-10 0 5.530 5.520 5.530 5.500 5.610 25,470,845 141,073,086 5.5386 2.328 2.324 2.328 2.315 2.362 60,503,831 2.3316 -0.90%
2012-05-09 0 5.580 5.580 5.590 5.540 5.640 29,431,452 164,430,429 5.5869 2.349 2.349 2.353 2.332 2.374 69,911,917 2.3520 -1.59%
2012-05-08 0 5.670 5.680 5.690 5.660 5.730 35,009,004 199,370,115 5.6948 2.387 2.391 2.395 2.383 2.412 83,160,919 2.3974 -0.18%
2012-05-07 0 5.680 5.670 5.680 5.670 5.780 49,739,434 284,951,187 5.7289 2.391 2.387 2.391 2.387 2.433 118,151,805 2.4117 -3.89%
2012-05-04 0 5.910 5.890 5.910 5.850 5.970 24,972,490 147,644,244 5.9123 2.488 2.480 2.488 2.463 2.513 59,320,031 2.4889 -0.34%
2012-05-03 0 5.930 5.920 5.940 5.880 5.950 21,012,026 124,436,732 5.9222 2.496 2.492 2.501 2.475 2.505 49,912,285 2.4931 -1.82%
2012-05-02 0 6.040 6.040 6.050 6.030 6.100 21,553,826 130,650,975 6.0616 2.543 2.543 2.547 2.539 2.568 51,199,285 2.5518 0.67%
2012-04-30 0 6.000 6.000 6.010 5.850 6.060 38,180,548 228,362,789 5.9811 2.526 2.526 2.530 2.463 2.551 90,694,652 2.5179 3.63%
2012-04-27 0 5.790 5.790 5.800 5.760 5.920 15,768,073 92,256,357 5.8508 2.437 2.437 2.442 2.425 2.492 37,455,720 2.4631 -1.19%
2012-04-26 0 5.860 5.850 5.860 5.790 5.880 14,126,005 82,439,796 5.8360 2.467 2.463 2.467 2.437 2.475 33,555,126 2.4568 1.38%
2012-04-25 0 5.780 5.770 5.780 5.760 5.840 17,268,277 99,828,299 5.7810 2.433 2.429 2.433 2.425 2.459 41,019,327 2.4337 -0.34%
2012-04-24 0 5.800 5.780 5.790 5.770 5.860 16,493,101 95,602,845 5.7965 2.442 2.433 2.437 2.429 2.467 39,177,962 2.4402 0.52%
2012-04-23 0 5.770 5.770 5.780 5.760 5.930 20,022,352 116,794,584 5.8332 2.429 2.429 2.433 2.425 2.496 47,561,398 2.4557 -3.03%
2012-04-20 0 5.950 5.930 5.960 5.900 5.990 15,347,989 91,255,353 5.9458 2.505 2.496 2.509 2.484 2.522 36,457,846 2.5030 -0.50%
2012-04-19 0 5.980 5.970 5.980 5.900 5.980 16,209,741 96,452,382 5.9503 2.517 2.513 2.517 2.484 2.517 38,504,864 2.5049 0.84%
2012-04-18 0 5.930 5.930 5.940 5.890 5.980 28,489,366 169,062,970 5.9342 2.496 2.496 2.501 2.480 2.517 67,674,072 2.4982 0.68%
2012-04-17 0 5.890 5.860 5.880 5.760 5.890 23,534,839 136,633,629 5.8056 2.480 2.467 2.475 2.425 2.480 55,905,013 2.4440 0.00%
2012-04-16 0 5.890 5.870 5.890 5.830 5.900 14,243,175 83,461,730 5.8598 2.480 2.471 2.480 2.454 2.484 33,833,454 2.4668 -0.67%
2012-04-13 0 5.930 5.930 5.940 5.870 5.980 42,186,617 250,431,817 5.9363 2.496 2.496 2.501 2.471 2.517 100,210,729 2.4991 2.60%
2012-04-12 0 5.780 5.770 5.780 5.620 5.790 22,286,658 127,372,482 5.7152 2.433 2.429 2.433 2.366 2.437 52,940,065 2.4060 1.76%
2012-04-11 0 5.680 5.670 5.680 5.610 5.700 25,248,394 143,130,760 5.6689 2.391 2.387 2.391 2.362 2.400 59,975,418 2.3865 -0.53%
2012-04-10 0 5.710 5.710 5.720 5.660 5.730 34,019,470 193,866,701 5.6987 2.404 2.404 2.408 2.383 2.412 80,810,365 2.3990 -0.52%
2012-04-05 0 5.740 5.730 5.750 5.700 5.790 39,643,667 227,658,349 5.7426 2.416 2.412 2.421 2.400 2.437 94,170,167 2.4175 -3.20%
2012-04-03 0 5.930 5.930 5.940 5.890 5.950 26,802,760 158,472,073 5.9125 2.496 2.496 2.501 2.480 2.505 63,667,682 2.4891 0.85%
2012-04-02 0 5.880 5.850 5.880 5.750 5.890 25,039,701 145,685,304 5.8182 2.475 2.463 2.475 2.421 2.480 59,479,685 2.4493 0.17%
2012-03-30 0 5.870 5.880 5.900 5.780 5.900 51,585,214 301,681,250 5.8482 2.471 2.475 2.484 2.433 2.484 122,536,299 2.4620 0.51%
2012-03-29 0 5.840 5.830 5.840 5.730 5.890 39,999,716 232,628,569 5.8158 2.459 2.454 2.459 2.412 2.480 95,015,931 2.4483 0.69%
2012-03-28 0 5.800 5.790 5.810 5.750 5.850 22,264,135 129,186,948 5.8025 2.442 2.437 2.446 2.421 2.463 52,886,564 2.4427 -0.85%
2012-03-27 0 5.850 5.840 5.880 5.810 5.900 29,200,037 171,079,528 5.8589 2.463 2.459 2.475 2.446 2.484 69,362,210 2.4665 1.21%
2012-03-26 0 5.780 5.770 5.780 5.720 5.820 23,320,030 134,800,535 5.7805 2.433 2.429 2.433 2.408 2.450 55,394,753 2.4335 -0.69%
2012-03-23 0 5.820 5.790 5.830 5.720 5.880 41,252,823 238,852,768 5.7900 2.450 2.437 2.454 2.408 2.475 97,992,581 2.4375 -1.85%
2012-03-22 0 5.930 5.930 5.940 5.910 6.090 23,317,653 138,797,811 5.9525 2.496 2.496 2.501 2.488 2.564 55,389,106 2.5059 -1.50%
2012-03-21 0 6.020 5.990 6.030 5.950 6.060 30,994,358 185,757,308 5.9933 2.534 2.522 2.539 2.505 2.551 73,624,468 2.5230 0.33%
2012-03-20 0 6.000 6.000 6.010 5.980 6.090 43,234,285 260,265,780 6.0199 2.526 2.526 2.530 2.517 2.564 102,699,376 2.5342 -0.99%
2012-03-19 0 6.060 6.060 6.070 6.060 6.320 38,330,325 236,653,654 6.1741 2.551 2.551 2.555 2.551 2.661 91,050,435 2.5991 -4.11%
2012-03-16 0 6.320 6.300 6.310 6.230 6.380 102,387,874 645,316,315 6.3027 2.661 2.652 2.656 2.623 2.686 243,213,707 2.6533 2.10%
2012-03-15 1 - - - - - 0 0 - 2.606 - - - - 0 - 0.00%
2012-03-14 0 6.190 6.190 6.210 6.180 6.310 22,369,542 139,563,302 6.2390 2.606 2.606 2.614 2.602 2.656 53,136,949 2.6265 -0.48%
2012-03-13 0 6.220 6.220 6.240 6.170 6.250 20,033,147 124,445,708 6.2120 2.618 2.618 2.627 2.597 2.631 47,587,041 2.6151 1.47%
2012-03-12 0 6.130 6.130 6.150 6.080 6.230 16,629,833 101,880,151 6.1263 2.581 2.581 2.589 2.560 2.623 39,502,757 2.5791 -0.65%
2012-03-09 0 6.170 6.150 6.180 6.090 6.230 31,461,562 193,780,738 6.1593 2.597 2.589 2.602 2.564 2.623 74,734,271 2.5929 0.98%
2012-03-08 0 6.110 6.080 6.110 6.000 6.120 37,896,466 230,626,199 6.0857 2.572 2.560 2.572 2.526 2.576 90,019,840 2.5619 1.83%
2012-03-07 0 6.000 6.000 6.010 5.990 6.090 35,476,126 213,836,323 6.0276 2.526 2.526 2.530 2.522 2.564 84,270,527 2.5375 -1.32%
2012-03-06 0 6.080 6.080 6.090 6.050 6.230 26,510,247 162,201,642 6.1185 2.560 2.560 2.564 2.547 2.623 62,972,842 2.5757 -2.41%
2012-03-05 0 6.230 6.230 6.250 6.210 6.470 17,456,382 109,590,497 6.2780 2.623 2.623 2.631 2.614 2.724 41,466,154 2.6429 -2.04%
2012-03-02 0 6.360 6.350 6.380 6.260 6.390 27,173,388 172,156,498 6.3355 2.677 2.673 2.686 2.635 2.690 64,548,078 2.6671 2.09%
2012-03-01 0 6.230 6.220 6.230 6.210 6.420 28,122,748 177,510,836 6.3120 2.623 2.618 2.623 2.614 2.703 66,803,202 2.6572 -2.81%
2012-02-29 0 6.410 6.400 6.410 6.350 6.470 46,723,340 299,478,051 6.4096 2.698 2.694 2.698 2.673 2.724 110,987,330 2.6983 1.26%
2012-02-28 0 6.330 6.320 6.330 6.120 6.340 37,649,151 234,619,652 6.2317 2.665 2.661 2.665 2.576 2.669 89,432,364 2.6234 4.46%
2012-02-27 0 6.060 6.050 6.060 6.020 6.240 35,648,007 218,079,067 6.1176 2.551 2.547 2.551 2.534 2.627 84,678,816 2.5754 -2.10%
2012-02-24 0 6.190 6.180 6.190 6.180 6.310 30,879,470 191,680,382 6.2074 2.606 2.602 2.606 2.602 2.656 73,351,561 2.6132 -1.12%
2012-02-23 0 6.260 6.250 6.280 6.250 6.370 24,697,860 155,762,164 6.3067 2.635 2.631 2.644 2.631 2.682 58,667,671 2.6550 -1.57%
2012-02-22 0 6.360 6.360 6.370 6.310 6.410 42,074,422 267,932,633 6.3681 2.677 2.677 2.682 2.656 2.698 99,944,220 2.6808 0.95%
2012-02-21 0 6.300 6.290 6.300 6.200 6.370 53,375,807 335,125,420 6.2786 2.652 2.648 2.652 2.610 2.682 126,789,701 2.6432 -1.25%
2012-02-20 0 6.380 6.370 6.390 6.350 6.550 56,276,851 363,085,090 6.4518 2.686 2.682 2.690 2.673 2.757 133,680,885 2.7161 -0.62%
2012-02-17 0 6.420 6.420 6.430 6.260 6.430 54,723,933 346,281,912 6.3278 2.703 2.703 2.707 2.635 2.707 129,992,060 2.6639 2.56%
2012-02-16 0 6.260 6.240 6.260 6.090 6.270 40,826,421 253,012,751 6.1973 2.635 2.627 2.635 2.564 2.640 96,979,699 2.6089 0.97%
2012-02-15 0 6.200 6.190 6.200 6.060 6.250 51,650,968 319,520,041 6.1861 2.610 2.606 2.610 2.551 2.631 122,692,492 2.6042 2.14%
2012-02-14 0 6.070 6.060 6.070 6.010 6.120 26,564,141 161,249,404 6.0702 2.555 2.551 2.555 2.530 2.576 63,100,863 2.5554 0.00%
2012-02-13 0 6.070 6.070 6.080 5.920 6.130 48,231,418 291,636,220 6.0466 2.555 2.555 2.560 2.492 2.581 114,569,641 2.5455 1.34%
2012-02-10 0 5.990 5.980 5.990 5.930 6.260 80,289,038 485,630,767 6.0485 2.522 2.517 2.522 2.496 2.635 190,719,797 2.5463 -5.07%
2012-02-09 0 6.310 6.310 6.320 6.300 6.420 46,834,229 297,198,357 6.3458 2.656 2.656 2.661 2.652 2.703 111,250,737 2.6714 -2.47%
2012-02-08 0 6.470 6.470 6.480 6.360 6.490 20,945,882 134,818,212 6.4365 2.724 2.724 2.728 2.677 2.732 49,755,165 2.7096 0.47%
2012-02-07 0 6.440 6.430 6.450 6.330 6.500 19,792,780 127,027,581 6.4179 2.711 2.707 2.715 2.665 2.736 47,016,070 2.7018 -0.16%
2012-02-06 0 6.450 6.440 6.450 6.400 6.500 23,791,697 153,445,421 6.4495 2.715 2.711 2.715 2.694 2.736 56,515,158 2.7151 0.47%
2012-02-03 0 6.420 6.410 6.430 6.370 6.420 22,464,440 143,550,561 6.3901 2.703 2.698 2.707 2.682 2.703 53,362,371 2.6901 0.16%
2012-02-02 0 6.410 6.410 6.420 6.280 6.420 32,895,307 208,460,614 6.3371 2.698 2.698 2.703 2.644 2.703 78,140,011 2.6678 3.55%
2012-02-01 0 6.190 6.190 6.200 6.180 6.290 17,360,017 107,988,479 6.2205 2.606 2.606 2.610 2.602 2.648 41,237,247 2.6187 -0.48%
2012-01-31 0 6.220 6.210 6.220 6.100 6.250 36,365,134 225,036,479 6.1882 2.618 2.614 2.618 2.568 2.631 86,382,290 2.6051 1.97%
2012-01-30 0 6.100 6.090 6.100 6.080 6.350 40,267,561 248,146,738 6.1624 2.568 2.564 2.568 2.560 2.673 95,652,175 2.5943 -3.79%
2012-01-27 0 6.340 6.320 6.340 6.200 6.360 46,585,150 293,957,298 6.3101 2.669 2.661 2.669 2.610 2.677 110,659,071 2.6564 1.77%
2012-01-26 0 6.230 6.220 6.230 6.110 6.250 48,299,188 298,623,818 6.1828 2.623 2.618 2.623 2.572 2.631 114,730,623 2.6028 3.49%
2012-01-20 0 6.020 6.020 6.050 5.970 6.090 25,980,931 156,577,676 6.0266 2.534 2.534 2.547 2.513 2.564 61,715,497 2.5371 0.33%
2012-01-19 0 6.000 6.000 6.010 5.910 6.080 29,471,147 176,871,213 6.0015 2.526 2.526 2.530 2.488 2.560 70,006,209 2.5265 0.50%
2012-01-18 0 5.970 5.950 5.990 5.920 5.990 37,141,776 221,230,925 5.9564 2.513 2.505 2.522 2.492 2.522 88,227,138 2.5075 0.00%
2012-01-17 0 5.970 5.950 5.960 5.800 5.980 39,700,452 235,977,699 5.9440 2.513 2.505 2.509 2.442 2.517 94,305,055 2.5023 3.29%
2012-01-16 0 5.780 5.780 5.790 5.720 5.820 17,882,329 103,494,454 5.7875 2.433 2.433 2.437 2.408 2.450 42,477,955 2.4364 -0.86%
2012-01-13 0 5.830 5.810 5.830 5.660 5.840 49,681,001 285,634,193 5.7494 2.454 2.446 2.454 2.383 2.459 118,013,003 2.4204 1.04%
2012-01-12 0 5.770 5.740 5.770 5.740 5.880 34,378,037 199,218,468 5.7949 2.429 2.416 2.429 2.416 2.475 81,662,110 2.4395 -0.69%
2012-01-11 0 5.810 5.810 5.830 5.650 5.860 43,774,412 251,559,397 5.7467 2.446 2.446 2.454 2.379 2.467 103,982,402 2.4192 2.29%
2012-01-10 0 5.680 5.670 5.680 5.550 5.690 33,043,925 185,804,486 5.6230 2.391 2.387 2.391 2.336 2.395 78,493,040 2.3671 2.34%
2012-01-09 0 5.550 5.540 5.570 5.220 5.580 18,973,022 103,033,021 5.4305 2.336 2.332 2.345 2.198 2.349 45,068,804 2.2861 3.93%
2012-01-06 0 5.340 5.340 5.360 5.300 5.410 19,726,617 105,620,817 5.3542 2.248 2.248 2.256 2.231 2.277 46,858,905 2.2540 -2.02%
2012-01-05 0 5.450 5.430 5.460 5.380 5.480 18,392,343 99,818,897 5.4272 2.294 2.286 2.299 2.265 2.307 43,689,450 2.2847 0.74%
2012-01-04 0 5.410 5.400 5.430 5.400 5.580 21,785,969 119,020,868 5.4632 2.277 2.273 2.286 2.273 2.349 51,750,721 2.2999 -2.87%
2012-01-03 0 5.570 5.570 5.580 5.500 5.580 19,425,873 107,956,546 5.5574 2.345 2.345 2.349 2.315 2.349 46,144,513 2.3395 2.58%
2011-12-30 0 5.430 5.430 5.450 5.420 5.520 10,557,669 57,776,212 5.4724 2.286 2.286 2.294 2.282 2.324 25,078,847 2.3038 -0.37%
2011-12-29 0 5.450 5.430 5.460 5.360 5.500 20,989,404 114,179,079 5.4398 2.294 2.286 2.299 2.256 2.315 49,858,548 2.2901 0.00%
2011-12-28 0 5.450 5.440 5.460 5.420 5.520 7,720,653 42,033,783 5.4443 2.294 2.290 2.299 2.282 2.324 18,339,756 2.2919 -1.45%
2011-12-23 0 5.530 5.530 5.560 5.490 5.580 21,028,729 116,649,611 5.5472 2.328 2.328 2.341 2.311 2.349 49,951,962 2.3352 1.28%
2011-12-22 0 5.460 5.440 5.450 5.360 5.470 8,662,003 46,986,602 5.4244 2.299 2.290 2.294 2.256 2.303 20,575,853 2.2836 0.37%
2011-12-21 0 5.440 5.430 5.440 5.350 5.510 23,592,659 127,942,670 5.4230 2.290 2.286 2.290 2.252 2.320 56,042,360 2.2830 2.06%
2011-12-20 0 5.330 5.310 5.340 5.300 5.410 22,484,592 120,241,605 5.3477 2.244 2.235 2.248 2.231 2.277 53,410,241 2.2513 0.19%
2011-12-19 0 5.320 5.300 5.320 5.170 5.360 38,193,160 201,499,337 5.2758 2.240 2.231 2.240 2.176 2.256 90,724,611 2.2210 -1.66%
2011-12-16 0 5.410 5.340 5.410 5.030 5.430 58,728,143 311,249,753 5.2998 2.277 2.248 2.277 2.118 2.286 139,503,721 2.2311 5.87%
2011-12-15 0 5.110 5.100 5.110 5.050 5.160 30,489,038 155,221,791 5.0911 2.151 2.147 2.151 2.126 2.172 72,424,123 2.1432 -1.73%
2011-12-14 0 5.200 5.180 5.200 5.110 5.240 18,413,033 95,559,466 5.1898 2.189 2.181 2.189 2.151 2.206 43,738,598 2.1848 0.58%
2011-12-13 0 5.170 5.180 5.190 5.160 5.230 17,473,781 90,878,306 5.2008 2.176 2.181 2.185 2.172 2.202 41,507,484 2.1894 -2.45%
2011-12-12 0 5.300 5.290 5.310 5.270 5.450 13,180,735 70,637,802 5.3592 2.231 2.227 2.235 2.219 2.294 31,309,718 2.2561 0.00%
2011-12-09 0 5.300 5.290 5.300 5.260 5.400 20,741,033 110,544,516 5.3297 2.231 2.227 2.231 2.214 2.273 49,268,564 2.2437 -3.81%
2011-12-08 0 5.510 5.500 5.510 5.380 5.520 24,388,166 133,178,813 5.4608 2.320 2.315 2.320 2.265 2.324 57,932,019 2.2989 0.18%
2011-12-07 0 5.500 5.480 5.500 5.350 5.500 32,475,510 177,250,932 5.4580 2.315 2.307 2.315 2.252 2.315 77,142,819 2.2977 2.61%
2011-12-06 0 5.360 5.340 5.360 5.250 5.360 19,439,584 103,289,719 5.3134 2.256 2.248 2.256 2.210 2.256 46,177,082 2.2368 -1.11%
2011-12-05 0 5.420 5.410 5.420 5.290 5.430 21,983,068 117,979,417 5.3668 2.282 2.277 2.282 2.227 2.286 52,218,913 2.2593 1.12%
2011-12-02 0 5.360 5.360 5.390 5.300 5.450 35,100,116 188,290,045 5.3644 2.256 2.256 2.269 2.231 2.294 83,377,347 2.2583 0.37%
2011-12-01 0 5.340 5.320 5.330 5.220 5.380 66,995,434 355,420,954 5.3052 2.248 2.240 2.244 2.198 2.265 159,141,969 2.2334 9.88%
2011-11-30 0 4.860 4.840 4.870 4.800 4.970 25,131,212 122,695,732 4.8822 2.046 2.038 2.050 2.021 2.092 59,697,062 2.0553 -2.80%
2011-11-29 0 5.000 5.000 5.010 4.840 5.020 29,726,598 147,569,633 4.9642 2.105 2.105 2.109 2.038 2.113 70,613,011 2.0898 2.04%
2011-11-28 0 4.900 4.870 4.900 4.810 4.930 19,024,362 92,833,210 4.8797 2.063 2.050 2.063 2.025 2.075 45,190,758 2.0543 2.30%
2011-11-25 0 4.790 4.780 4.790 4.730 4.830 10,772,779 51,744,005 4.8032 2.016 2.012 2.016 1.991 2.033 25,589,822 2.0221 -2.04%
2011-11-24 0 4.890 4.880 4.890 4.780 4.920 22,725,122 110,640,455 4.8686 2.059 2.054 2.059 2.012 2.071 53,981,599 2.0496 0.82%
2011-11-23 0 4.850 4.830 4.840 4.830 4.940 35,263,598 171,809,006 4.8721 2.042 2.033 2.038 2.033 2.080 83,765,685 2.0511 -3.77%
2011-11-22 0 5.040 5.030 5.040 4.940 5.120 32,209,638 161,070,656 5.0007 2.122 2.118 2.122 2.080 2.155 76,511,262 2.1052 -0.40%
2011-11-21 0 5.060 5.040 5.060 5.020 5.150 16,671,679 84,391,418 5.0620 2.130 2.122 2.130 2.113 2.168 39,602,159 2.1310 -2.88%
2011-11-18 0 5.210 5.190 5.200 5.160 5.300 23,996,929 124,845,500 5.2026 2.193 2.185 2.189 2.172 2.231 57,002,669 2.1902 -3.87%
2011-11-17 0 5.420 5.410 5.420 5.300 5.470 26,308,693 141,016,328 5.3601 2.282 2.277 2.282 2.231 2.303 62,494,068 2.2565 -0.91%
2011-11-16 0 5.470 5.450 5.470 5.350 5.730 28,810,533 157,537,166 5.4680 2.303 2.294 2.303 2.252 2.412 68,436,977 2.3019 -3.70%
2011-11-15 0 5.680 5.650 5.690 5.580 5.770 13,590,434 77,071,959 5.6710 2.391 2.379 2.395 2.349 2.429 32,282,923 2.3874 -0.87%
2011-11-14 0 5.730 5.720 5.730 5.720 5.910 28,654,607 165,706,024 5.7829 2.412 2.408 2.412 2.408 2.488 68,066,588 2.4345 1.42%
2011-11-11 0 5.650 5.640 5.650 5.560 5.680 20,140,844 113,259,748 5.6234 2.379 2.374 2.379 2.341 2.391 47,842,866 2.3673 2.73%
2011-11-10 0 5.500 5.480 5.490 5.480 5.750 39,619,426 220,798,425 5.5730 2.315 2.307 2.311 2.307 2.421 94,112,585 2.3461 -7.41%
2011-11-09 0 5.940 5.930 5.950 5.820 5.990 61,807,331 365,537,821 5.9141 2.501 2.496 2.505 2.450 2.522 146,818,071 2.4897 4.03%
2011-11-08 0 5.710 5.710 5.720 5.630 5.790 53,378,983 305,239,745 5.7184 2.404 2.404 2.408 2.370 2.437 126,797,245 2.4073 3.07%
2011-11-07 0 5.540 5.540 5.570 5.490 5.640 30,686,788 170,455,260 5.5547 2.332 2.332 2.345 2.311 2.374 72,893,861 2.3384 0.36%
2011-11-04 0 5.520 5.520 5.530 5.350 5.650 74,795,449 412,667,218 5.5173 2.324 2.324 2.328 2.252 2.379 177,670,243 2.3227 6.56%
2011-11-03 0 5.180 5.180 5.200 5.120 5.340 54,653,577 285,559,944 5.2249 2.181 2.181 2.189 2.155 2.248 129,824,935 2.1996 -3.54%
2011-11-02 0 5.370 5.360 5.370 5.030 5.430 34,197,123 179,802,643 5.2578 2.261 2.256 2.261 2.118 2.286 81,232,364 2.2134 4.27%
2011-11-01 0 5.150 5.150 5.160 5.150 5.390 41,285,705 217,989,835 5.2800 2.168 2.168 2.172 2.168 2.269 98,070,689 2.2228 -5.33%
2011-10-31 0 5.440 5.420 5.440 5.240 5.580 36,518,480 196,730,812 5.3872 2.290 2.282 2.290 2.206 2.349 86,746,551 2.2679 -0.73%
2011-10-28 0 5.480 5.480 5.490 5.440 5.600 58,226,222 321,520,342 5.5219 2.307 2.307 2.311 2.290 2.357 138,311,450 2.3246 2.05%
2011-10-27 0 5.370 5.360 5.370 5.100 5.390 57,988,893 306,694,863 5.2889 2.261 2.256 2.261 2.147 2.269 137,747,695 2.2265 5.92%
2011-10-26 0 5.070 5.060 5.070 4.820 5.080 46,473,752 231,408,785 4.9793 2.134 2.130 2.134 2.029 2.139 110,394,455 2.0962 2.42%
2011-10-25 0 4.950 4.940 4.950 4.890 5.010 30,654,686 151,952,215 4.9569 2.084 2.080 2.084 2.059 2.109 72,817,606 2.0868 0.00%
2011-10-24 0 4.950 4.920 4.940 4.780 4.990 36,594,786 179,252,610 4.8983 2.084 2.071 2.080 2.012 2.101 86,927,809 2.0621 6.45%
2011-10-21 0 4.650 4.640 4.650 4.580 4.690 20,463,036 95,055,882 4.6452 1.958 1.953 1.958 1.928 1.974 48,608,206 1.9556 1.97%
2011-10-20 0 4.560 4.550 4.570 4.500 4.630 22,212,636 100,956,861 4.5450 1.920 1.915 1.924 1.894 1.949 52,764,232 1.9134 -1.72%
2011-10-19 0 4.640 4.640 4.650 4.540 4.690 25,970,789 120,264,260 4.6308 1.953 1.953 1.958 1.911 1.974 61,691,406 1.9494 1.75%
2011-10-18 0 4.560 4.540 4.550 4.530 4.770 34,708,924 160,567,560 4.6261 1.920 1.911 1.915 1.907 2.008 82,448,104 1.9475 -7.13%
2011-10-17 0 4.910 4.880 4.890 4.810 4.960 27,870,384 136,586,901 4.9008 2.067 2.054 2.059 2.025 2.088 66,203,732 2.0631 3.37%
2011-10-14 0 4.750 4.750 4.760 4.740 4.920 22,993,637 110,559,381 4.8083 2.000 2.000 2.004 1.995 2.071 54,619,434 2.0242 -3.06%
2011-10-13 0 4.900 4.880 4.900 4.770 4.930 60,575,156 294,042,919 4.8542 2.063 2.054 2.063 2.008 2.075 143,891,143 2.0435 2.73%
2011-10-12 0 4.770 4.750 4.760 4.550 4.800 51,603,485 243,549,807 4.7196 2.008 2.000 2.004 1.915 2.021 122,579,700 1.9869 1.71%
2011-10-11 0 4.690 4.670 4.700 4.620 4.770 58,741,359 275,051,964 4.6824 1.974 1.966 1.979 1.945 2.008 139,535,114 1.9712 6.11%
2011-10-10 0 4.420 4.400 4.420 4.310 4.540 34,205,172 150,705,290 4.4059 1.861 1.852 1.861 1.814 1.911 81,251,484 1.8548 -1.78%
2011-10-07 0 4.500 4.480 4.490 4.410 4.510 50,846,541 227,382,994 4.4719 1.894 1.886 1.890 1.857 1.899 120,781,644 1.8826 2.74%
2011-10-06 0 4.380 4.380 4.400 4.350 4.500 60,505,759 267,653,167 4.4236 1.844 1.844 1.852 1.831 1.894 143,726,297 1.8622 5.04%
2011-10-04 0 4.170 4.170 4.190 4.150 4.380 53,730,129 230,415,131 4.2884 1.755 1.755 1.764 1.747 1.844 127,631,363 1.8053 -4.36%
2011-10-03 0 4.360 4.360 4.390 4.330 4.570 44,831,309 197,579,292 4.4072 1.835 1.835 1.848 1.823 1.924 106,492,971 1.8553 -7.04%
2011-09-30 0 4.690 4.670 4.680 4.590 4.910 73,094,100 343,025,173 4.6929 1.974 1.966 1.970 1.932 2.067 173,628,833 1.9756 -4.87%
2011-09-28 0 4.930 4.920 4.940 4.830 5.000 36,957,462 181,327,443 4.9064 2.075 2.071 2.080 2.033 2.105 87,789,315 2.0655 -1.00%
2011-09-27 0 4.980 4.970 4.980 4.760 4.980 32,189,846 156,206,943 4.8527 2.096 2.092 2.096 2.004 2.096 76,464,248 2.0429 7.10%
2011-09-26 0 4.650 4.640 4.650 4.570 4.780 35,577,155 166,026,742 4.6667 1.958 1.953 1.958 1.924 2.012 84,510,513 1.9646 -0.85%
2011-09-23 0 4.690 4.690 4.700 4.600 4.760 49,458,008 230,897,224 4.6686 1.974 1.974 1.979 1.937 2.004 117,483,302 1.9654 -1.47%
2011-09-22 0 4.760 4.760 4.770 4.750 4.900 50,182,173 241,846,103 4.8194 2.004 2.004 2.008 2.000 2.063 119,203,494 2.0289 -6.11%
2011-09-21 0 5.070 5.070 5.100 5.020 5.170 17,335,702 88,280,289 5.0924 2.134 2.134 2.147 2.113 2.176 41,179,489 2.1438 -1.36%
2011-09-20 0 5.140 5.140 5.160 5.060 5.210 18,267,937 93,502,734 5.1184 2.164 2.164 2.172 2.130 2.193 43,393,934 2.1547 0.19%
2011-09-19 0 5.130 5.130 5.140 5.110 5.300 10,230,321 53,009,345 5.1816 2.160 2.160 2.164 2.151 2.231 24,301,260 2.1813 -3.93%
2011-09-16 0 5.340 5.320 5.340 5.210 5.370 31,487,607 167,273,267 5.3124 2.248 2.240 2.248 2.193 2.261 74,796,139 2.2364 4.09%
2011-09-15 0 5.130 5.110 5.130 4.950 5.240 30,958,988 158,398,621 5.1164 2.160 2.151 2.160 2.084 2.206 73,540,449 2.1539 0.20%
2011-09-14 0 5.120 5.100 5.130 4.940 5.300 44,959,313 229,578,385 5.1064 2.155 2.147 2.160 2.080 2.231 106,797,033 2.1497 -0.97%
2011-09-12 0 5.170 5.160 5.180 5.150 5.270 25,440,188 132,383,606 5.2037 2.176 2.172 2.181 2.168 2.219 60,431,008 2.1907 -4.96%
2011-09-09 0 5.440 5.420 5.450 5.410 5.550 18,528,831 101,323,942 5.4684 2.290 2.282 2.294 2.277 2.336 44,013,666 2.3021 -0.55%
2011-09-08 0 5.470 5.460 5.470 5.400 5.560 21,762,250 119,158,979 5.4755 2.303 2.299 2.303 2.273 2.341 51,694,378 2.3051 -0.55%
2011-09-07 0 5.500 5.480 5.490 5.410 5.520 21,403,934 117,472,147 5.4883 2.315 2.307 2.311 2.277 2.324 50,843,229 2.3105 1.85%
2011-09-06 0 5.400 5.380 5.400 5.240 5.410 28,192,940 149,736,953 5.3112 2.273 2.265 2.273 2.206 2.277 66,969,937 2.2359 1.12%
2011-09-05 0 5.340 5.330 5.340 5.310 5.490 37,927,852 203,593,963 5.3679 2.248 2.244 2.248 2.235 2.311 90,094,394 2.2598 -4.47%
2011-09-02 0 5.590 5.590 5.600 5.570 5.750 18,829,877 106,247,228 5.6425 2.353 2.353 2.357 2.345 2.421 44,728,775 2.3754 -2.95%
2011-09-01 0 5.760 5.760 5.780 5.750 5.940 31,826,906 185,686,712 5.8343 2.425 2.425 2.433 2.421 2.501 75,602,115 2.4561 -0.69%
2011-08-31 0 5.800 5.770 5.800 5.670 5.810 15,247,585 87,854,250 5.7618 2.442 2.429 2.442 2.387 2.446 36,219,344 2.4256 2.11%
2011-08-30 0 5.680 5.670 5.680 5.640 5.850 34,697,692 199,579,928 5.7520 2.391 2.387 2.391 2.374 2.463 82,421,423 2.4215 1.61%
2011-08-29 0 5.590 5.590 5.600 5.540 5.700 31,143,422 174,345,543 5.5981 2.353 2.353 2.357 2.332 2.400 73,978,557 2.3567 -0.36%
2011-08-26 0 5.610 5.610 5.620 5.590 5.790 20,870,702 118,374,239 5.6718 2.362 2.362 2.366 2.353 2.437 49,576,582 2.3877 0.00%
2011-08-25 0 5.610 5.590 5.610 5.580 5.660 20,012,329 112,303,619 5.6117 2.362 2.353 2.362 2.349 2.383 47,537,590 2.3624 2.19%
2011-08-24 0 5.490 5.480 5.490 5.470 5.650 20,269,801 112,804,983 5.5652 2.311 2.307 2.311 2.303 2.379 48,149,192 2.3428 -2.31%
2011-08-23 0 5.620 5.610 5.620 5.410 5.640 25,235,171 140,133,387 5.5531 2.366 2.362 2.366 2.277 2.374 59,944,008 2.3377 3.12%
2011-08-22 0 5.450 5.440 5.460 5.320 5.520 43,103,316 233,642,014 5.4205 2.294 2.290 2.299 2.240 2.324 102,388,270 2.2819 0.18%
2011-08-19 0 5.440 5.430 5.440 5.420 5.600 44,169,989 242,964,728 5.5007 2.290 2.286 2.290 2.282 2.357 104,922,061 2.3157 -5.39%
2011-08-18 0 5.750 5.750 5.780 5.740 5.910 25,133,469 146,160,559 5.8154 2.421 2.421 2.433 2.416 2.488 59,702,423 2.4482 -1.88%
2011-08-17 0 5.860 5.840 5.860 5.780 5.980 26,340,755 155,087,157 5.8877 2.467 2.459 2.467 2.433 2.517 62,570,229 2.4786 1.38%
2011-08-16 0 5.780 5.780 5.800 5.730 6.010 36,492,482 214,038,373 5.8653 2.433 2.433 2.442 2.412 2.530 86,684,795 2.4692 0.52%
2011-08-15 0 5.750 5.770 5.780 5.570 5.780 24,219,432 137,503,839 5.6774 2.421 2.429 2.433 2.345 2.433 57,531,206 2.3901 3.42%
2011-08-12 0 5.560 5.570 5.580 5.500 5.640 27,864,971 155,585,613 5.5836 2.341 2.345 2.349 2.315 2.374 66,190,874 2.3506 0.00%
2011-08-11 0 5.560 5.550 5.560 5.350 5.670 45,822,083 253,876,538 5.5405 2.341 2.336 2.341 2.252 2.387 108,846,470 2.3324 -0.18%
2011-08-10 0 5.570 5.560 5.570 5.540 5.790 58,974,433 334,167,632 5.6663 2.345 2.341 2.345 2.332 2.437 140,088,762 2.3854 -0.71%
2011-08-09 0 5.610 5.600 5.610 5.590 5.850 86,245,319 492,426,148 5.7096 2.362 2.357 2.362 2.353 2.463 204,868,438 2.4036 -7.43%
2011-08-08 0 6.060 6.060 6.080 5.920 6.080 57,825,188 346,118,337 5.9856 2.551 2.551 2.560 2.492 2.560 137,358,828 2.5198 -3.04%
2011-08-05 0 6.250 6.230 6.240 6.100 6.330 55,132,234 343,026,245 6.2219 2.631 2.623 2.627 2.568 2.665 130,961,944 2.6193 -3.85%
2011-08-04 0 6.500 6.500 6.520 6.420 6.620 20,880,249 136,156,143 6.5208 2.736 2.736 2.745 2.703 2.787 49,599,260 2.7451 -1.22%
2011-08-03 0 6.580 6.560 6.580 6.550 6.640 28,782,270 189,734,453 6.5921 2.770 2.762 2.770 2.757 2.795 68,369,840 2.7751 -2.23%
2011-08-02 0 6.730 6.720 6.730 6.700 6.830 17,656,096 119,163,017 6.7491 2.833 2.829 2.833 2.821 2.875 41,940,558 2.8412 -1.75%
2011-08-01 0 6.850 6.850 6.860 6.830 6.960 17,777,140 122,888,260 6.9127 2.884 2.884 2.888 2.875 2.930 42,228,088 2.9101 0.74%
2011-07-29 0 6.800 6.790 6.800 6.720 6.870 11,891,701 80,741,585 6.7897 2.863 2.858 2.863 2.829 2.892 28,247,727 2.8583 -0.87%
2011-07-28 0 6.860 6.840 6.870 6.710 6.870 15,124,070 102,633,172 6.7861 2.888 2.879 2.892 2.825 2.892 35,925,945 2.8568 -0.29%
2011-07-27 0 6.880 6.880 6.890 6.820 6.910 12,428,244 85,601,329 6.8876 2.896 2.896 2.901 2.871 2.909 29,522,239 2.8996 0.29%
2011-07-26 0 6.860 6.870 6.880 6.720 6.890 15,146,620 103,795,425 6.8527 2.888 2.892 2.896 2.829 2.901 35,979,511 2.8848 1.63%
2011-07-25 0 6.750 6.750 6.770 6.680 6.870 17,881,096 121,058,955 6.7702 2.842 2.842 2.850 2.812 2.892 42,475,026 2.8501 -1.75%
2011-07-22 0 6.870 6.850 6.870 6.740 6.880 27,973,565 190,713,351 6.8176 2.892 2.884 2.892 2.837 2.896 66,448,830 2.8701 2.38%
2011-07-21 0 6.710 6.700 6.710 6.610 6.740 13,945,196 93,070,122 6.6740 2.825 2.821 2.825 2.783 2.837 33,125,630 2.8096 0.00%
2011-07-20 0 6.710 6.710 6.720 6.650 6.750 18,369,403 123,187,997 6.7062 2.825 2.825 2.829 2.800 2.842 43,634,958 2.8231 1.36%
2011-07-19 0 6.620 6.610 6.620 6.560 6.690 17,795,505 118,060,219 6.6343 2.787 2.783 2.787 2.762 2.816 42,271,712 2.7929 -0.75%
2011-07-18 0 6.670 6.680 6.690 6.620 6.760 22,692,580 151,549,435 6.6784 2.808 2.812 2.816 2.787 2.846 53,904,298 2.8115 -0.30%
2011-07-15 0 6.690 6.670 6.690 6.620 6.750 27,817,271 185,563,813 6.6708 2.816 2.808 2.816 2.787 2.842 66,077,567 2.8083 -0.89%
2011-07-14 0 6.750 6.750 6.760 6.620 6.760 22,258,823 148,689,841 6.6800 2.842 2.842 2.846 2.787 2.846 52,873,945 2.8122 0.60%
2011-07-13 0 6.710 6.700 6.720 6.500 6.740 33,968,854 226,039,519 6.6543 2.825 2.821 2.829 2.736 2.837 80,690,131 2.8013 2.44%
2011-07-12 0 6.550 6.520 6.540 6.520 6.690 39,373,162 260,118,809 6.6065 2.757 2.745 2.753 2.745 2.816 93,527,606 2.7812 -3.53%
2011-07-11 0 6.790 6.780 6.790 6.750 6.930 28,696,336 195,661,988 6.8184 2.858 2.854 2.858 2.842 2.917 68,165,711 2.8704 -2.16%
2011-07-08 0 6.940 6.920 6.940 6.860 6.960 34,669,719 239,998,225 6.9224 2.922 2.913 2.922 2.888 2.930 82,354,976 2.9142 2.66%
2011-07-07 0 7.460 7.460 7.470 7.380 7.520 20,539,864 153,535,785 7.4750 2.846 2.846 2.850 2.815 2.869 53,843,522 2.8515 1.22%
2011-07-06 0 7.370 7.370 7.390 7.360 7.500 31,491,624 232,902,595 7.3957 2.811 2.811 2.819 2.808 2.861 82,552,637 2.8213 -1.60%
2011-07-05 0 7.490 7.490 7.500 7.450 7.560 20,531,058 153,705,800 7.4865 2.857 2.857 2.861 2.842 2.884 53,820,438 2.8559 -0.66%
2011-07-04 0 7.540 7.530 7.540 7.510 7.610 31,189,347 235,495,513 7.5505 2.876 2.872 2.876 2.865 2.903 81,760,244 2.8803 1.21%
2011-06-30 0 7.450 7.440 7.470 7.360 7.500 23,862,565 177,775,062 7.4500 2.842 2.838 2.850 2.808 2.861 62,553,702 2.8420 1.78%
2011-06-29 0 7.320 7.310 7.320 7.300 7.520 23,375,391 172,509,391 7.3800 2.792 2.789 2.792 2.785 2.869 61,276,617 2.8153 -1.61%
2011-06-28 0 7.440 7.420 7.450 7.370 7.560 17,486,432 130,349,382 7.4543 2.838 2.831 2.842 2.811 2.884 45,839,207 2.8436 -0.13%
2011-06-27 0 7.450 7.440 7.450 7.280 7.450 18,689,324 138,062,009 7.3872 2.842 2.838 2.842 2.777 2.842 48,992,487 2.8180 0.81%
2011-06-24 0 7.390 7.380 7.390 7.210 7.450 37,600,379 277,460,884 7.3792 2.819 2.815 2.819 2.750 2.842 98,566,223 2.8150 2.21%
2011-06-23 0 7.230 7.220 7.230 7.110 7.350 34,588,115 249,760,721 7.2210 2.758 2.754 2.758 2.712 2.804 90,669,827 2.7546 -0.41%
2011-06-22 0 7.260 7.240 7.270 7.220 7.360 15,742,371 114,804,034 7.2927 2.769 2.762 2.773 2.754 2.808 41,267,298 2.7820 0.28%
2011-06-21 0 7.240 7.260 7.270 7.210 7.350 29,080,349 211,580,166 7.2757 2.762 2.769 2.773 2.750 2.804 76,231,683 2.7755 0.56%
2011-06-20 0 7.200 7.200 7.210 7.180 7.350 18,791,056 136,209,997 7.2487 2.747 2.747 2.750 2.739 2.804 49,259,169 2.7652 -0.41%
2011-06-17 0 7.230 7.200 7.230 7.180 7.380 46,362,251 336,418,874 7.2563 2.758 2.747 2.758 2.739 2.815 121,534,732 2.7681 -0.69%
2011-06-16 0 7.280 7.270 7.290 7.260 7.320 43,936,665 320,420,838 7.2928 2.777 2.773 2.781 2.769 2.792 115,176,263 2.7820 -1.49%
2011-06-15 0 7.390 7.380 7.390 7.360 7.460 21,122,194 156,224,436 7.3962 2.819 2.815 2.819 2.808 2.846 55,370,051 2.8215 -0.40%
2011-06-14 0 7.420 7.400 7.420 7.350 7.530 42,204,252 313,905,382 7.4378 2.831 2.823 2.831 2.804 2.872 110,634,888 2.8373 -0.67%
2011-06-13 0 7.470 7.460 7.480 7.300 7.500 40,614,442 299,388,403 7.3715 2.850 2.846 2.853 2.785 2.861 106,467,335 2.8120 0.81%
2011-06-10 0 7.410 7.410 7.420 7.400 7.470 55,668,361 413,435,037 7.4268 2.827 2.827 2.831 2.823 2.850 145,929,915 2.8331 -0.67%
2011-06-09 0 7.460 7.460 7.470 7.420 7.690 76,640,495 573,664,082 7.4851 2.846 2.846 2.850 2.831 2.934 200,906,596 2.8554 -2.61%
2011-06-08 0 7.660 7.650 7.670 7.650 7.750 33,849,095 259,672,716 7.6715 2.922 2.918 2.926 2.918 2.956 88,732,549 2.9265 -1.16%
2011-06-07 0 7.750 7.750 7.760 7.710 7.800 37,895,069 293,915,887 7.7560 2.956 2.956 2.960 2.941 2.975 99,338,728 2.9587 -0.39%
2011-06-03 0 7.780 7.770 7.780 7.770 7.950 49,091,256 383,845,718 7.8190 2.968 2.964 2.968 2.964 3.033 128,688,589 2.9827 -1.89%
2011-06-02 0 7.930 7.930 7.950 7.900 7.990 29,231,161 232,478,256 7.9531 3.025 3.025 3.033 3.014 3.048 76,627,024 3.0339 -1.12%
2011-06-01 0 8.020 8.020 8.030 8.010 8.150 34,611,082 278,991,732 8.0608 3.059 3.059 3.063 3.056 3.109 90,730,033 3.0750 -0.99%
2011-05-31 0 8.100 8.100 8.120 7.980 8.130 35,746,051 287,117,029 8.0321 3.090 3.090 3.098 3.044 3.101 93,705,259 3.0640 2.53%
2011-05-30 0 7.900 7.900 7.910 7.850 7.970 13,238,127 104,707,375 7.9095 3.014 3.014 3.017 2.995 3.040 34,702,634 3.0173 -0.38%
2011-05-27 0 7.930 7.920 7.930 7.830 7.970 22,478,259 177,564,207 7.8994 3.025 3.021 3.025 2.987 3.040 58,924,861 3.0134 1.28%
2011-05-26 0 7.830 7.820 7.830 7.780 7.890 19,817,165 154,761,379 7.8095 2.987 2.983 2.987 2.968 3.010 51,949,027 2.9791 0.26%
2011-05-25 0 7.810 7.790 7.800 7.700 7.850 30,390,151 235,823,535 7.7599 2.979 2.972 2.975 2.937 2.995 79,665,219 2.9602 -0.89%
2011-05-24 0 7.880 7.870 7.880 7.760 7.900 17,120,924 134,433,321 7.8520 3.006 3.002 3.006 2.960 3.014 44,881,059 2.9953 1.29%
2011-05-23 0 7.780 7.770 7.780 7.760 7.930 32,603,193 254,412,237 7.8033 2.968 2.964 2.968 2.960 3.025 85,466,522 2.9767 -2.75%
2011-05-20 0 8.000 7.980 8.000 7.980 8.030 7,747,481 62,029,505 8.0064 3.052 3.044 3.052 3.044 3.063 20,309,368 3.0542 0.13%
2011-05-19 0 7.990 7.980 7.990 7.940 8.040 16,239,709 129,691,961 7.9861 3.048 3.044 3.048 3.029 3.067 42,571,028 3.0465 0.76%
2011-05-18 0 7.930 7.910 7.930 7.860 7.960 12,953,222 102,676,258 7.9267 3.025 3.017 3.025 2.998 3.037 33,955,779 3.0238 0.89%
2011-05-17 0 7.860 7.850 7.870 7.820 7.920 9,265,513 72,890,955 7.8669 2.998 2.995 3.002 2.983 3.021 24,288,761 3.0010 0.00%
2011-05-16 0 7.860 7.850 7.860 7.830 8.070 31,089,500 245,427,265 7.8942 2.998 2.995 2.998 2.987 3.078 81,498,503 3.0114 -2.12%
2011-05-13 0 8.030 8.010 8.040 7.850 8.040 20,493,116 163,030,499 7.9554 3.063 3.056 3.067 2.995 3.067 53,720,976 3.0348 1.65%
2011-05-12 0 7.900 7.880 7.890 7.860 7.920 23,476,423 185,048,789 7.8823 3.014 3.006 3.010 2.998 3.021 61,541,464 3.0069 -1.13%
2011-05-11 0 7.990 7.990 8.000 7.940 8.100 18,476,459 147,721,571 7.9951 3.048 3.048 3.052 3.029 3.090 48,434,479 3.0499 -0.13%
2011-05-09 0 8.000 7.990 8.000 7.930 8.030 10,595,178 84,602,799 7.9850 3.052 3.048 3.052 3.025 3.063 27,774,366 3.0461 0.63%
2011-05-06 0 7.950 7.930 7.960 7.880 8.020 25,726,774 204,461,686 7.9474 3.033 3.025 3.037 3.006 3.059 67,440,569 3.0317 0.00%
2011-05-05 0 7.950 7.950 7.960 7.900 8.050 22,598,372 180,222,886 7.9750 3.033 3.033 3.037 3.014 3.071 59,239,727 3.0423 -0.25%
2011-05-04 0 7.970 7.980 7.990 7.920 8.200 36,376,760 290,187,704 7.9773 3.040 3.044 3.048 3.021 3.128 95,358,609 3.0431 -2.21%
2011-05-03 0 8.150 8.150 8.170 8.080 8.290 29,865,097 243,959,219 8.1687 3.109 3.109 3.117 3.082 3.162 78,288,834 3.1161 -0.97%
2011-04-29 0 8.230 8.210 8.220 8.200 8.360 25,286,879 208,732,284 8.2546 3.140 3.132 3.136 3.128 3.189 66,287,421 3.1489 -0.72%
2011-04-28 0 8.290 8.270 8.310 8.250 8.450 22,141,302 184,111,885 8.3153 3.162 3.155 3.170 3.147 3.223 58,041,556 3.1721 -0.36%
2011-04-27 0 8.320 8.310 8.320 8.290 8.470 18,455,555 154,372,766 8.3646 3.174 3.170 3.174 3.162 3.231 48,379,681 3.1909 -0.36%
2011-04-26 0 8.350 8.340 8.350 8.300 8.440 17,789,662 148,389,963 8.3414 3.185 3.181 3.185 3.166 3.220 46,634,099 3.1820 -1.07%
2011-04-21 0 8.440 8.400 8.430 8.400 8.480 25,926,139 218,869,778 8.4421 3.220 3.204 3.216 3.204 3.235 67,963,188 3.2204 1.08%
2011-04-20 0 8.350 8.340 8.350 8.280 8.380 15,782,393 131,477,654 8.3307 3.185 3.181 3.185 3.159 3.197 41,372,213 3.1779 1.21%
2011-04-19 0 8.250 8.250 8.260 8.200 8.350 20,059,465 165,393,003 8.2451 3.147 3.147 3.151 3.128 3.185 52,584,196 3.1453 -1.20%
2011-04-18 0 8.350 8.350 8.370 8.290 8.510 22,908,258 192,519,849 8.4039 3.185 3.185 3.193 3.162 3.246 60,052,067 3.2059 -0.24%
2011-04-15 0 8.370 8.370 8.390 8.300 8.500 38,709,314 324,051,084 8.3714 3.193 3.193 3.201 3.166 3.243 101,473,203 3.1935 -1.06%
2011-04-14 0 8.460 8.450 8.470 8.370 8.490 23,531,557 198,363,338 8.4297 3.227 3.223 3.231 3.193 3.239 61,685,993 3.2157 0.36%
2011-04-13 0 8.430 8.420 8.430 8.400 8.540 37,663,186 317,774,520 8.4373 3.216 3.212 3.216 3.204 3.258 98,730,867 3.2186 -0.35%
2011-04-12 0 8.460 8.450 8.470 8.400 8.470 23,578,965 198,769,594 8.4300 3.227 3.223 3.231 3.204 3.231 61,810,269 3.2158 -0.35%
2011-04-11 0 8.490 8.480 8.500 8.480 8.610 34,463,135 293,708,575 8.5224 3.239 3.235 3.243 3.235 3.284 90,342,203 3.2511 -0.82%
2011-04-08 0 8.560 8.560 8.570 8.440 8.600 27,053,481 231,759,487 8.5667 3.265 3.265 3.269 3.220 3.281 70,918,420 3.2680 0.59%
2011-04-07 0 8.510 8.510 8.520 8.460 8.550 20,173,055 171,587,435 8.5058 3.246 3.246 3.250 3.227 3.262 52,881,963 3.2447 0.12%
2011-04-06 0 8.500 8.500 8.510 8.420 8.600 46,902,521 400,088,172 8.5302 3.243 3.243 3.246 3.212 3.281 122,951,004 3.2540 -0.70%
2011-04-04 0 8.560 8.550 8.560 8.510 8.630 37,286,374 318,967,026 8.5545 3.265 3.262 3.265 3.246 3.292 97,743,086 3.2633 0.71%
2011-04-01 0 8.500 8.490 8.500 8.430 8.600 79,457,756 675,012,641 8.4952 3.243 3.239 3.243 3.216 3.281 208,291,808 3.2407 -0.70%
2011-03-31 0 8.560 8.530 8.560 8.340 8.600 132,325,582 1,123,354,744 8.4893 3.265 3.254 3.265 3.181 3.281 346,880,357 3.2385 2.88%
2011-03-30 0 8.320 8.310 8.320 8.260 8.320 41,868,154 347,379,403 8.2970 3.174 3.170 3.174 3.151 3.174 109,753,836 3.1651 1.09%
2011-03-29 0 8.230 8.250 8.270 8.230 8.300 32,098,853 265,178,653 8.2613 3.140 3.147 3.155 3.140 3.166 84,144,437 3.1515 -0.24%
2011-03-28 0 8.250 8.250 8.270 8.200 8.370 72,036,181 597,383,267 8.2928 3.147 3.147 3.155 3.128 3.193 188,836,775 3.1635 -0.12%
2011-03-25 0 8.260 8.230 8.240 8.160 8.280 52,212,440 429,804,115 8.2318 3.151 3.140 3.143 3.113 3.159 136,870,509 3.1402 2.10%
2011-03-24 0 8.090 8.100 8.110 8.060 8.140 26,481,044 214,690,775 8.1073 3.086 3.090 3.094 3.075 3.105 69,417,824 3.0927 0.50%
2011-03-23 0 8.050 8.050 8.060 7.980 8.080 29,836,561 240,379,161 8.0565 3.071 3.071 3.075 3.044 3.082 78,214,029 3.0734 0.37%
2011-03-22 0 8.020 8.030 8.040 7.880 8.040 34,870,970 278,730,287 7.9932 3.059 3.063 3.067 3.006 3.067 91,411,308 3.0492 1.52%
2011-03-21 0 7.900 7.880 7.900 7.800 7.930 25,370,075 199,619,460 7.8683 3.014 3.006 3.014 2.975 3.025 66,505,513 3.0015 0.13%
2011-03-18 0 7.890 7.890 7.900 7.770 7.920 27,026,813 212,269,722 7.8540 3.010 3.010 3.014 2.964 3.021 70,848,512 2.9961 0.25%
2011-03-17 0 7.870 7.860 7.880 7.700 7.890 39,213,761 306,840,964 7.8248 3.002 2.998 3.006 2.937 3.010 102,795,568 2.9850 -0.25%
2011-03-16 0 7.890 7.870 7.900 7.750 7.900 29,669,337 232,468,221 7.8353 3.010 3.002 3.014 2.956 3.014 77,775,665 2.9890 1.15%
2011-03-15 0 7.800 7.800 7.810 7.510 7.850 51,525,986 395,812,261 7.6818 2.975 2.975 2.979 2.865 2.995 135,071,028 2.9304 -1.27%
2011-03-14 0 7.900 7.890 7.900 7.830 7.950 24,263,596 191,220,742 7.8810 3.014 3.010 3.014 2.987 3.033 63,604,971 3.0064 0.00%
2011-03-11 0 7.900 7.900 7.910 7.890 8.050 48,844,951 388,148,852 7.9466 3.014 3.014 3.017 3.010 3.071 128,042,921 3.0314 -1.25%
2011-03-10 0 8.000 8.010 8.020 7.980 8.090 40,054,923 321,660,241 8.0305 3.052 3.056 3.059 3.044 3.086 105,000,604 3.0634 -0.87%
2011-03-09 0 8.070 8.060 8.070 8.030 8.090 48,405,375 390,294,322 8.0630 3.078 3.075 3.078 3.063 3.086 126,890,609 3.0758 1.25%
2011-03-08 0 7.970 7.960 7.970 7.880 7.980 42,622,015 338,119,475 7.9330 3.040 3.037 3.040 3.006 3.044 111,730,019 3.0262 1.40%
2011-03-07 0 7.860 7.830 7.850 7.800 7.910 26,357,259 207,152,320 7.8594 2.998 2.987 2.995 2.975 3.017 69,093,332 2.9982 -0.38%
2011-03-04 0 7.890 7.870 7.880 7.830 7.900 54,872,269 431,166,312 7.8576 3.010 3.002 3.006 2.987 3.014 143,843,027 2.9975 2.07%
2011-03-03 0 7.730 7.720 7.730 7.580 7.770 42,852,761 331,123,142 7.7270 2.949 2.945 2.949 2.892 2.964 112,334,900 2.9476 2.11%
2011-03-02 0 7.570 7.550 7.560 7.510 7.600 20,390,789 153,872,671 7.5462 2.888 2.880 2.884 2.865 2.899 53,452,734 2.8787 -0.39%
2011-03-01 0 7.600 7.580 7.590 7.570 7.660 26,029,849 198,271,161 7.6171 2.899 2.892 2.895 2.888 2.922 68,235,055 2.9057 1.20%
2011-02-28 0 7.510 7.510 7.530 7.340 7.570 40,398,250 302,689,337 7.4926 2.865 2.865 2.872 2.800 2.888 105,900,606 2.8582 0.94%
2011-02-25 0 7.440 7.420 7.430 7.360 7.480 30,026,413 222,924,324 7.4243 2.838 2.831 2.834 2.808 2.853 78,711,710 2.8322 0.95%
2011-02-24 0 7.370 7.360 7.370 7.350 7.520 20,672,284 153,485,888 7.4247 2.811 2.808 2.811 2.804 2.869 54,190,650 2.8323 -1.21%
2011-02-23 0 7.460 7.450 7.480 7.430 7.580 20,327,447 151,831,444 7.4693 2.846 2.842 2.853 2.834 2.892 53,286,688 2.8493 -0.93%
2011-02-22 0 7.530 7.510 7.540 7.500 7.630 31,161,598 235,302,558 7.5510 2.872 2.865 2.876 2.861 2.911 81,687,502 2.8805 -2.46%
2011-02-21 0 7.720 7.710 7.720 7.660 7.810 25,106,582 194,310,395 7.7394 2.945 2.941 2.945 2.922 2.979 65,814,788 2.9524 -0.52%
2011-02-18 0 7.760 7.750 7.760 7.600 7.780 59,708,335 460,285,150 7.7089 2.960 2.956 2.960 2.899 2.968 156,520,366 2.9407 2.24%
2011-02-17 0 7.590 7.580 7.590 7.490 7.610 22,526,553 170,341,969 7.5618 2.895 2.892 2.895 2.857 2.903 59,051,459 2.8846 0.66%
2011-02-16 0 7.540 7.530 7.540 7.400 7.540 17,695,367 132,535,971 7.4899 2.876 2.872 2.876 2.823 2.876 46,386,913 2.8572 1.34%
2011-02-15 0 7.440 7.440 7.450 7.400 7.620 24,107,433 180,552,712 7.4895 2.838 2.838 2.842 2.823 2.907 63,195,603 2.8570 -1.20%
2011-02-14 0 7.530 7.530 7.540 7.400 7.600 27,644,390 207,886,827 7.5200 2.872 2.872 2.876 2.823 2.899 72,467,438 2.8687 1.76%
2011-02-11 0 7.400 7.410 7.420 7.270 7.420 31,048,627 228,451,665 7.3579 2.823 2.827 2.831 2.773 2.831 81,391,358 2.8068 1.09%
2011-02-10 0 7.320 7.300 7.310 7.300 7.420 44,044,465 323,134,136 7.3365 2.792 2.785 2.789 2.785 2.831 115,458,852 2.7987 -1.88%
2011-02-09 0 7.460 7.430 7.460 7.400 7.650 57,231,544 429,841,297 7.5106 2.846 2.834 2.846 2.823 2.918 150,027,667 2.8651 -0.53%
2011-02-08 0 7.500 7.480 7.490 7.430 7.520 33,843,164 252,956,704 7.4744 2.861 2.853 2.857 2.834 2.869 88,717,001 2.8513 0.94%
2011-02-07 0 7.430 7.410 7.440 7.360 7.550 32,174,745 239,989,080 7.4589 2.834 2.827 2.838 2.808 2.880 84,343,381 2.8454 -1.07%
2011-02-02 0 7.510 7.510 7.530 7.400 7.590 42,800,964 321,953,410 7.5221 2.865 2.865 2.872 2.823 2.895 112,199,118 2.8695 1.49%
2011-02-01 0 7.400 7.390 7.410 7.380 7.440 39,668,498 293,648,947 7.4026 2.823 2.819 2.827 2.815 2.838 103,987,623 2.8239 -0.40%
2011-01-31 0 7.430 7.420 7.450 7.390 7.480 63,693,729 473,183,817 7.4290 2.834 2.831 2.842 2.819 2.853 166,967,740 2.8340 -1.46%
2011-01-28 0 7.540 7.540 7.550 7.530 7.610 46,174,837 348,896,738 7.5560 2.876 2.876 2.880 2.872 2.903 121,043,442 2.8824 -0.92%
2011-01-27 0 7.610 7.610 7.630 7.600 7.770 30,412,312 233,233,299 7.6690 2.903 2.903 2.911 2.899 2.964 79,723,312 2.9255 -0.52%
2011-01-26 0 7.650 7.670 7.680 7.640 7.720 28,627,779 219,635,043 7.6721 2.918 2.926 2.930 2.914 2.945 75,045,309 2.9267 -0.39%
2011-01-25 0 7.680 7.670 7.680 7.670 7.780 23,038,785 177,492,501 7.7041 2.930 2.926 2.930 2.926 2.968 60,394,232 2.9389 -0.78%
2011-01-24 0 7.740 7.740 7.750 7.680 7.810 38,170,923 295,329,037 7.7370 2.953 2.953 2.956 2.930 2.979 100,061,856 2.9515 -0.51%
2011-01-21 0 7.780 7.780 7.790 7.750 7.880 26,192,644 203,891,381 7.7843 2.968 2.968 2.972 2.956 3.006 68,661,808 2.9695 -0.51%
2011-01-20 0 7.820 7.800 7.810 7.780 7.940 28,134,210 220,405,660 7.8341 2.983 2.975 2.979 2.968 3.029 73,751,459 2.9885 -1.39%
2011-01-19 0 7.930 7.930 7.940 7.900 7.970 22,121,990 175,502,281 7.9334 3.025 3.025 3.029 3.014 3.040 57,990,932 3.0264 0.63%
2011-01-18 0 7.880 7.880 7.920 7.870 8.030 35,755,098 283,687,083 7.9342 3.006 3.006 3.021 3.002 3.063 93,728,975 3.0267 -0.63%
2011-01-17 0 7.930 7.920 7.930 7.860 8.000 30,860,770 243,902,408 7.9033 3.025 3.021 3.025 2.998 3.052 80,898,907 3.0149 -0.88%
2011-01-14 0 8.000 8.000 8.020 7.990 8.080 44,944,772 360,295,616 8.0164 3.052 3.052 3.059 3.048 3.082 117,818,930 3.0580 -0.99%
2011-01-13 0 8.080 8.070 8.080 8.030 8.130 43,517,267 352,159,762 8.0924 3.082 3.078 3.082 3.063 3.101 114,076,846 3.0870 0.75%
2011-01-12 0 8.020 8.020 8.030 7.930 8.030 33,709,477 268,978,168 7.9793 3.059 3.059 3.063 3.025 3.063 88,366,552 3.0439 0.50%
2011-01-11 0 7.980 7.970 7.990 7.900 8.030 18,326,605 146,220,433 7.9786 3.044 3.040 3.048 3.014 3.063 48,041,650 3.0436 -0.25%
2011-01-10 0 8.000 7.990 8.020 7.900 8.090 22,399,139 178,963,630 7.9898 3.052 3.048 3.059 3.014 3.086 58,717,454 3.0479 -0.37%
2011-01-07 0 8.030 8.030 8.040 8.000 8.090 21,567,291 173,437,145 8.0417 3.063 3.063 3.067 3.052 3.086 56,536,835 3.0677 0.12%
2011-01-06 0 8.020 8.020 8.030 7.980 8.070 25,273,933 202,881,796 8.0273 3.059 3.059 3.063 3.044 3.078 66,253,484 3.0622 0.00%
2011-01-05 0 8.020 8.010 8.020 7.940 8.030 26,710,948 213,723,324 8.0013 3.059 3.056 3.059 3.029 3.063 70,020,498 3.0523 0.38%
2011-01-04 0 7.990 8.000 8.010 7.920 8.040 25,632,308 204,454,975 7.9765 3.048 3.052 3.056 3.021 3.067 67,192,934 3.0428 0.25%
2011-01-03 0 7.970 7.980 7.990 7.830 8.030 25,913,048 206,413,633 7.9656 3.040 3.044 3.048 2.987 3.063 67,928,871 3.0387 1.79%
2010-12-31 0 7.830 7.820 7.830 7.810 7.880 19,931,115 156,246,851 7.8393 2.987 2.983 2.987 2.979 3.006 52,247,738 2.9905 -0.13%
2010-12-30 0 7.840 7.810 7.820 7.760 7.910 24,511,173 191,964,971 7.8317 2.991 2.979 2.983 2.960 3.017 64,253,973 2.9876 0.26%
2010-12-29 0 7.820 7.830 7.840 7.690 7.840 16,168,010 126,021,125 7.7945 2.983 2.987 2.991 2.934 2.991 42,383,075 2.9734 1.69%
2010-12-28 0 7.690 7.680 7.690 7.630 7.700 16,469,408 126,268,097 7.6668 2.934 2.930 2.934 2.911 2.937 43,173,165 2.9247 -0.65%
2010-12-24 0 7.740 7.730 7.740 7.720 7.830 10,701,357 82,985,672 7.7547 2.953 2.949 2.953 2.945 2.987 28,052,705 2.9582 -0.90%
2010-12-23 0 7.810 7.800 7.820 7.750 7.910 19,526,675 152,440,420 7.8068 2.979 2.975 2.983 2.956 3.017 51,187,532 2.9781 -1.01%
2010-12-22 0 7.890 7.860 7.900 7.850 7.940 19,411,254 153,267,631 7.8958 3.010 2.998 3.014 2.995 3.029 50,884,966 3.0120 0.51%
2010-12-21 0 7.850 7.840 7.850 7.720 7.920 32,103,370 252,089,162 7.8524 2.995 2.991 2.995 2.945 3.021 84,156,278 2.9955 2.21%
2010-12-20 0 7.680 7.670 7.710 7.560 7.730 51,450,676 393,516,652 7.6484 2.930 2.926 2.941 2.884 2.949 134,873,609 2.9177 -0.26%
2010-12-17 0 7.700 7.670 7.690 7.670 7.810 58,633,685 453,829,226 7.7401 2.937 2.926 2.934 2.926 2.979 153,703,262 2.9526 -1.41%
2010-12-16 0 7.810 7.800 7.810 7.770 7.920 57,486,387 449,892,569 7.8261 2.979 2.975 2.979 2.964 3.021 150,695,717 2.9854 -1.14%
2010-12-15 0 7.900 7.900 7.920 7.880 8.010 52,198,491 414,031,498 7.9319 3.014 3.014 3.021 3.006 3.056 136,833,943 3.0258 -1.62%
2010-12-14 0 8.030 8.040 8.050 8.010 8.100 22,317,572 179,519,636 8.0439 3.063 3.067 3.071 3.056 3.090 58,503,633 3.0685 -0.50%
2010-12-13 0 8.070 8.060 8.070 8.000 8.150 18,132,447 146,274,472 8.0670 3.078 3.075 3.078 3.052 3.109 47,532,681 3.0773 0.62%
2010-12-10 0 8.020 8.020 8.030 8.000 8.120 39,303,232 315,587,049 8.0295 3.059 3.059 3.063 3.052 3.098 103,030,109 3.0631 -0.37%
2010-12-09 0 8.050 8.050 8.060 8.040 8.130 26,666,556 214,986,270 8.0620 3.071 3.071 3.075 3.067 3.101 69,904,128 3.0754 -0.25%
2010-12-08 0 8.070 8.040 8.050 8.030 8.170 26,658,858 214,965,361 8.0636 3.078 3.067 3.071 3.063 3.117 69,883,949 3.0760 -1.22%
2010-12-07 0 8.170 8.150 8.170 8.070 8.190 19,903,530 161,715,354 8.1250 3.117 3.109 3.117 3.078 3.124 52,175,426 3.0995 0.49%
2010-12-06 0 8.130 8.130 8.140 8.070 8.280 16,970,492 138,489,799 8.1606 3.101 3.101 3.105 3.078 3.159 44,486,714 3.1131 -0.73%
2010-12-03 0 8.190 8.190 8.200 8.170 8.380 20,328,393 167,910,743 8.2599 3.124 3.124 3.128 3.117 3.197 53,289,168 3.1509 -1.68%
2010-12-02 0 8.330 8.300 8.340 8.270 8.360 24,763,876 205,431,287 8.2956 3.178 3.166 3.181 3.155 3.189 64,916,413 3.1646 1.34%
2010-12-01 0 8.220 8.200 8.220 8.050 8.250 29,942,312 243,779,210 8.1416 3.136 3.128 3.136 3.071 3.147 78,491,246 3.1058 1.36%
2010-11-30 0 8.110 8.080 8.120 8.040 8.180 25,818,680 208,930,281 8.0922 3.094 3.082 3.098 3.067 3.120 67,681,493 3.0870 -0.86%
2010-11-29 0 8.180 8.180 8.190 8.040 8.210 18,128,560 147,028,597 8.1103 3.120 3.120 3.124 3.067 3.132 47,522,492 3.0939 0.62%
2010-11-26 0 8.130 8.130 8.140 8.060 8.200 28,061,464 227,594,827 8.1106 3.101 3.101 3.105 3.075 3.128 73,560,762 3.0940 -0.73%
2010-11-25 0 8.190 8.190 8.200 8.180 8.270 24,330,328 199,749,441 8.2099 3.124 3.124 3.128 3.120 3.155 63,779,904 3.1319 -0.12%
2010-11-24 0 8.200 8.200 8.220 8.170 8.340 24,287,723 199,925,282 8.2315 3.128 3.128 3.136 3.117 3.181 63,668,218 3.1401 -0.12%
2010-11-23 0 8.210 8.200 8.210 8.180 8.300 40,291,002 331,161,137 8.2192 3.132 3.128 3.132 3.120 3.166 105,619,465 3.1354 -2.03%
2010-11-22 0 8.380 8.370 8.390 8.280 8.420 28,688,723 239,424,963 8.3456 3.197 3.193 3.201 3.159 3.212 75,205,069 3.1836 -0.12%
2010-11-19 0 8.390 8.380 8.390 8.280 8.460 31,007,242 259,688,883 8.3751 3.201 3.197 3.201 3.159 3.227 81,282,871 3.1949 -0.59%
2010-11-18 0 8.440 8.440 8.450 8.330 8.450 26,318,875 220,918,994 8.3939 3.220 3.220 3.223 3.178 3.223 68,992,712 3.2021 1.56%
2010-11-17 0 8.310 8.310 8.320 8.300 8.440 34,509,035 288,530,423 8.3610 3.170 3.170 3.174 3.166 3.220 90,462,526 3.1895 -1.77%
2010-11-16 0 8.460 8.470 8.480 8.390 8.550 36,953,052 312,099,109 8.4458 3.227 3.231 3.235 3.201 3.262 96,869,310 3.2219 -0.94%
2010-11-15 0 8.540 8.530 8.540 8.490 8.650 33,553,538 285,849,480 8.5192 3.258 3.254 3.258 3.239 3.300 87,957,771 3.2498 -0.58%
2010-11-12 0 8.590 8.590 8.620 8.560 8.680 49,464,903 425,508,972 8.6022 3.277 3.277 3.288 3.265 3.311 129,668,073 3.2815 -1.94%
2010-11-11 0 8.760 8.750 8.760 8.680 8.870 37,067,093 325,231,832 8.7741 3.342 3.338 3.342 3.311 3.384 97,168,259 3.3471 0.69%
2010-11-10 0 8.700 8.700 8.720 8.660 8.910 81,996,653 716,794,968 8.7418 3.319 3.319 3.326 3.304 3.399 214,947,313 3.3347 -2.90%
2010-11-09 0 8.960 8.960 8.970 8.850 9.030 39,214,503 351,208,696 8.9561 3.418 3.418 3.422 3.376 3.445 102,797,513 3.4165 -0.44%
2010-11-08 0 9.000 9.030 9.040 8.910 9.040 34,060,017 304,822,886 8.9496 3.433 3.445 3.449 3.399 3.449 89,285,463 3.4140 0.22%
2010-11-05 0 8.980 8.960 8.990 8.940 9.100 71,607,375 645,653,390 9.0166 3.426 3.418 3.429 3.410 3.471 187,712,696 3.4396 0.79%
2010-11-04 0 8.910 8.900 8.920 8.800 8.930 70,942,226 631,063,573 8.8955 3.399 3.395 3.403 3.357 3.407 185,969,064 3.3934 1.95%
2010-11-03 0 8.740 8.740 8.750 8.550 8.780 77,891,355 678,068,724 8.7053 3.334 3.334 3.338 3.262 3.349 204,185,620 3.3208 1.98%
2010-11-02 0 8.570 8.560 8.570 8.460 8.620 64,021,558 546,468,392 8.5357 3.269 3.265 3.269 3.227 3.288 167,827,117 3.2561 0.94%
2010-11-01 0 8.490 8.480 8.490 8.420 8.640 143,600,220 1,221,405,506 8.5056 3.239 3.235 3.239 3.212 3.296 376,435,870 3.2447 0.24%
2010-10-29 0 8.470 8.480 8.490 8.460 8.990 220,188,206 1,899,315,267 8.6259 3.231 3.235 3.239 3.227 3.429 577,204,818 3.2905 -7.83%
2010-10-28 0 9.190 9.180 9.190 9.020 9.260 21,013,827 193,095,222 9.1890 3.506 3.502 3.506 3.441 3.532 55,085,976 3.5053 1.77%
2010-10-27 0 9.030 9.020 9.030 8.950 9.350 41,518,799 378,507,424 9.1165 3.445 3.441 3.445 3.414 3.567 108,838,031 3.4777 -3.01%
2010-10-26 0 9.310 9.300 9.320 9.250 9.370 18,592,798 172,753,187 9.2914 3.552 3.548 3.555 3.529 3.574 48,739,452 3.5444 0.32%
2010-10-25 0 9.280 9.260 9.290 9.250 9.400 29,970,389 279,542,272 9.3273 3.540 3.532 3.544 3.529 3.586 78,564,848 3.5581 0.00%
2010-10-22 0 9.280 9.270 9.280 9.270 9.450 20,175,472 187,865,081 9.3116 3.540 3.536 3.540 3.536 3.605 52,888,299 3.5521 -1.17%
2010-10-21 0 9.390 9.390 9.400 9.210 9.410 27,126,536 252,522,988 9.3091 3.582 3.582 3.586 3.513 3.590 71,109,927 3.5512 1.40%
2010-10-20 0 9.260 9.250 9.260 9.180 9.370 42,125,821 389,751,405 9.2521 3.532 3.529 3.532 3.502 3.574 110,429,288 3.5294 -1.38%
2010-10-19 0 9.390 9.390 9.400 9.260 9.460 22,647,779 211,795,976 9.3517 3.582 3.582 3.586 3.532 3.609 59,369,243 3.5674 0.75%
2010-10-18 0 9.320 9.300 9.310 9.230 9.530 59,990,277 559,837,711 9.3321 3.555 3.548 3.552 3.521 3.635 157,259,453 3.5600 -1.17%
2010-10-15 0 9.430 9.430 9.440 9.210 9.450 112,723,177 1,058,295,222 9.3884 3.597 3.597 3.601 3.513 3.605 295,494,305 3.5814 2.06%
2010-10-14 0 9.240 9.240 9.250 9.020 9.250 105,700,866 968,588,477 9.1635 3.525 3.525 3.529 3.441 3.529 277,085,908 3.4956 3.36%
2010-10-13 0 8.940 8.930 8.940 8.830 8.950 36,420,173 324,309,253 8.9047 3.410 3.407 3.410 3.368 3.414 95,472,413 3.3969 1.25%
2010-10-12 0 8.830 8.820 8.840 8.670 8.840 26,121,996 228,226,570 8.7369 3.368 3.365 3.372 3.307 3.372 68,476,610 3.3329 0.91%
2010-10-11 0 8.750 8.740 8.760 8.740 8.940 45,480,464 402,760,378 8.8557 3.338 3.334 3.342 3.334 3.410 119,223,202 3.3782 -0.91%
2010-10-08 0 8.830 8.820 8.830 8.710 8.850 49,562,385 436,083,680 8.7987 3.368 3.365 3.368 3.323 3.376 129,923,614 3.3565 0.68%
2010-10-07 0 8.770 8.750 8.760 8.620 8.800 53,465,086 466,412,684 8.7237 3.346 3.338 3.342 3.288 3.357 140,154,215 3.3279 1.39%
2010-10-06 0 8.650 8.630 8.640 8.480 8.740 98,444,595 848,948,759 8.6236 3.300 3.292 3.296 3.235 3.334 258,064,206 3.2897 3.22%
2010-10-05 0 8.380 8.370 8.380 8.320 8.400 32,697,613 273,150,112 8.3538 3.197 3.193 3.197 3.174 3.204 85,714,036 3.1868 0.00%
2010-10-04 0 8.380 8.370 8.380 8.340 8.430 51,938,228 435,106,036 8.3774 3.197 3.193 3.197 3.181 3.216 136,151,686 3.1957 -0.12%
2010-09-30 0 8.390 8.380 8.400 8.350 8.420 35,391,852 296,650,278 8.3819 3.201 3.197 3.204 3.185 3.212 92,776,756 3.1975 -0.47%
2010-09-29 0 8.430 8.410 8.440 8.390 8.500 42,075,925 355,381,222 8.4462 3.216 3.208 3.220 3.201 3.243 110,298,490 3.2220 1.08%
2010-09-28 0 8.340 8.330 8.340 8.310 8.480 36,381,801 304,904,987 8.3807 3.181 3.178 3.181 3.170 3.235 95,371,824 3.1970 -1.77%
2010-09-27 0 8.490 8.480 8.490 8.410 8.500 30,854,029 261,186,835 8.4652 3.239 3.235 3.239 3.208 3.243 80,881,236 3.2293 1.07%
2010-09-24 0 8.400 8.390 8.400 8.360 8.430 32,282,764 270,837,928 8.3896 3.204 3.201 3.204 3.189 3.216 84,626,544 3.2004 0.00%
2010-09-22 0 8.400 8.400 8.410 8.390 8.480 25,769,988 217,419,374 8.4369 3.204 3.204 3.208 3.201 3.235 67,553,851 3.2185 -0.36%
2010-09-21 0 8.430 8.420 8.430 8.380 8.450 57,833,571 485,902,378 8.4017 3.216 3.212 3.216 3.197 3.223 151,605,830 3.2050 0.24%
2010-09-20 0 8.410 8.440 8.450 8.380 8.500 39,082,315 329,247,905 8.4245 3.208 3.220 3.223 3.197 3.243 102,450,994 3.2137 -0.83%
2010-09-17 0 8.480 8.480 8.500 8.420 8.590 54,831,843 465,235,863 8.4848 3.235 3.235 3.243 3.212 3.277 143,737,053 3.2367 0.12%
2010-09-16 0 8.470 8.480 8.490 8.350 8.530 34,986,280 295,342,476 8.4417 3.231 3.235 3.239 3.185 3.254 91,713,583 3.2203 -0.82%
2010-09-15 0 8.540 8.520 8.540 8.480 8.680 18,335,753 157,318,152 8.5799 3.258 3.250 3.258 3.235 3.311 48,065,631 3.2730 -0.12%
2010-09-14 0 8.550 8.540 8.550 8.500 8.640 37,375,818 320,380,700 8.5719 3.262 3.258 3.262 3.243 3.296 97,977,556 3.2699 0.59%
2010-09-13 0 8.500 8.500 8.520 8.440 8.550 41,530,601 352,696,015 8.4924 3.243 3.243 3.250 3.220 3.262 108,868,969 3.2396 1.31%
2010-09-10 0 8.390 8.380 8.390 8.310 8.480 15,564,252 130,848,827 8.4070 3.201 3.197 3.201 3.170 3.235 40,800,374 3.2070 -0.47%
2010-09-09 0 8.430 8.420 8.430 8.310 8.440 26,900,754 226,308,847 8.4127 3.216 3.212 3.216 3.170 3.220 70,518,059 3.2092 1.57%
2010-09-08 0 8.300 8.310 8.320 8.280 8.440 45,988,916 383,033,012 8.3288 3.166 3.170 3.174 3.159 3.220 120,556,066 3.1772 -2.01%
2010-09-07 0 8.470 8.450 8.470 8.420 8.510 24,955,836 211,590,798 8.4786 3.231 3.223 3.231 3.212 3.246 65,419,620 3.2344 -0.12%
2010-09-06 0 8.480 8.480 8.490 8.400 8.510 33,535,355 283,419,806 8.4514 3.235 3.235 3.239 3.204 3.246 87,910,106 3.2240 1.31%
2010-09-03 0 8.370 8.380 8.390 8.330 8.430 38,005,033 318,487,742 8.3801 3.193 3.197 3.201 3.178 3.216 99,626,990 3.1968 -0.48%
2010-09-02 0 8.410 8.410 8.420 8.320 8.460 31,236,048 262,410,741 8.4009 3.208 3.208 3.212 3.174 3.227 81,882,666 3.2047 2.36%
2010-09-01 0 8.330 8.320 8.350 8.250 8.370 24,952,702 207,682,553 8.3230 3.134 3.130 3.142 3.104 3.149 66,321,413 3.1315 0.97%
2010-08-31 0 8.250 8.250 8.260 8.160 8.390 42,971,615 354,569,872 8.2513 3.104 3.104 3.108 3.070 3.157 114,213,612 3.1044 -1.90%
2010-08-30 0 8.410 8.410 8.420 8.360 8.480 33,804,430 284,661,517 8.4208 3.164 3.164 3.168 3.145 3.191 89,848,288 3.1682 0.84%
2010-08-27 0 8.340 8.300 8.320 8.270 8.350 19,443,434 161,341,513 8.2980 3.138 3.123 3.130 3.111 3.142 51,678,412 3.1220 0.36%
2010-08-26 0 8.310 8.330 8.350 8.290 8.380 17,752,365 147,714,008 8.3208 3.127 3.134 3.142 3.119 3.153 47,183,745 3.1306 -0.84%
2010-08-25 0 8.380 8.360 8.390 8.290 8.410 30,080,833 250,597,158 8.3308 3.153 3.145 3.157 3.119 3.164 79,951,395 3.1344 -0.12%
2010-08-24 0 8.390 8.390 8.410 8.380 8.490 18,727,602 157,524,001 8.4113 3.157 3.157 3.164 3.153 3.194 49,775,813 3.1647 -0.94%
2010-08-23 0 8.470 8.480 8.490 8.420 8.560 14,165,176 119,809,281 8.4580 3.187 3.191 3.194 3.168 3.221 37,649,409 3.1822 -1.05%
2010-08-20 0 8.560 8.550 8.560 8.470 8.600 21,935,548 186,868,242 8.5190 3.221 3.217 3.221 3.187 3.236 58,302,164 3.2052 -0.81%
2010-08-19 0 8.630 8.630 8.650 8.560 8.760 37,561,832 324,788,613 8.6468 3.247 3.247 3.254 3.221 3.296 99,835,031 3.2533 0.23%
2010-08-18 0 8.610 8.610 8.620 8.520 8.720 28,453,412 244,597,585 8.5964 3.239 3.239 3.243 3.206 3.281 75,625,898 3.2343 -0.46%
2010-08-17 0 8.650 8.630 8.640 8.520 8.650 15,209,162 130,877,812 8.6052 3.254 3.247 3.251 3.206 3.254 40,424,204 3.2376 0.46%
2010-08-16 0 8.610 8.580 8.620 8.380 8.660 33,814,702 289,818,961 8.5708 3.239 3.228 3.243 3.153 3.258 89,875,590 3.2247 2.14%
2010-08-13 0 8.430 8.460 8.470 8.370 8.470 35,368,868 298,012,714 8.4258 3.172 3.183 3.187 3.149 3.187 94,006,384 3.1701 -0.47%
2010-08-12 0 8.470 8.470 8.480 8.400 8.500 31,412,229 265,525,309 8.4529 3.187 3.187 3.191 3.160 3.198 83,490,093 3.1803 -1.28%
2010-08-11 0 8.580 8.580 8.590 8.500 8.820 44,965,825 386,656,079 8.5989 3.228 3.228 3.232 3.198 3.318 119,513,993 3.2352 -1.83%
2010-08-10 0 8.740 8.730 8.750 8.710 8.930 28,854,074 253,157,684 8.7737 3.288 3.285 3.292 3.277 3.360 76,690,811 3.3010 -2.56%
2010-08-09 0 8.970 8.980 8.990 8.910 9.050 18,775,753 168,188,160 8.9577 3.375 3.379 3.382 3.352 3.405 49,903,793 3.3702 -0.33%
2010-08-06 0 9.000 8.990 9.000 8.870 9.080 48,481,483 435,590,896 8.9847 3.386 3.382 3.386 3.337 3.416 128,858,207 3.3804 1.12%
2010-08-05 0 8.900 8.900 8.910 8.800 8.940 25,596,199 227,462,349 8.8866 3.349 3.349 3.352 3.311 3.364 68,031,754 3.3435 0.34%
2010-08-04 0 8.870 8.860 8.880 8.790 8.900 35,025,598 310,622,717 8.8684 3.337 3.333 3.341 3.307 3.349 93,094,012 3.3367 0.80%
2010-08-03 0 8.800 8.810 8.820 8.780 8.900 42,983,258 380,305,102 8.8477 3.311 3.315 3.318 3.303 3.349 114,244,558 3.3289 0.11%
2010-08-02 0 8.790 8.790 8.800 8.710 8.830 43,799,611 384,931,079 8.7885 3.307 3.307 3.311 3.277 3.322 116,414,330 3.3066 1.97%
2010-07-30 0 8.620 8.610 8.650 8.520 8.650 21,853,697 187,367,000 8.5737 3.243 3.239 3.254 3.206 3.254 58,084,614 3.2258 0.12%
2010-07-29 0 8.610 8.630 8.640 8.520 8.690 30,288,368 260,119,781 8.5881 3.239 3.247 3.251 3.206 3.270 80,503,000 3.2312 -0.46%
2010-07-28 0 8.650 8.640 8.650 8.440 8.710 60,864,392 524,901,974 8.6241 3.254 3.251 3.254 3.175 3.277 161,770,556 3.2447 0.93%
2010-07-27 0 8.570 8.560 8.570 8.510 8.660 44,351,752 378,819,099 8.5412 3.224 3.221 3.224 3.202 3.258 117,881,857 3.2135 -0.35%
2010-07-26 0 8.600 8.570 8.600 8.570 8.760 38,564,540 332,973,951 8.6342 3.236 3.224 3.236 3.224 3.296 102,500,113 3.2485 -1.15%
2010-07-23 0 8.700 8.690 8.700 8.630 8.730 39,748,003 345,240,074 8.6857 3.273 3.270 3.273 3.247 3.285 105,645,622 3.2679 0.93%
2010-07-22 0 8.620 8.610 8.620 8.460 8.640 20,246,901 173,239,603 8.5564 3.243 3.239 3.243 3.183 3.251 53,813,935 3.2192 0.58%
2010-07-21 0 8.570 8.560 8.580 8.440 8.580 44,452,836 379,227,005 8.5310 3.224 3.221 3.228 3.175 3.228 118,150,527 3.2097 1.90%
2010-07-20 0 8.410 8.410 8.420 8.230 8.500 36,819,103 310,049,127 8.4209 3.164 3.164 3.168 3.096 3.198 97,860,942 3.1683 2.19%
2010-07-19 0 8.230 8.220 8.230 8.200 8.300 34,837,579 287,531,475 8.2535 3.096 3.093 3.096 3.085 3.123 92,594,279 3.1053 -0.96%
2010-07-16 0 8.310 8.330 8.370 8.280 8.470 76,193,556 636,139,398 8.3490 3.127 3.134 3.149 3.115 3.187 202,513,711 3.1412 -2.24%
2010-07-15 0 8.500 8.510 8.520 8.370 8.700 50,358,852 430,114,161 8.5410 3.198 3.202 3.206 3.149 3.273 133,848,038 3.2135 -1.85%
2010-07-14 0 8.660 8.650 8.660 8.560 8.720 40,802,211 351,581,574 8.6167 3.258 3.254 3.258 3.221 3.281 108,447,585 3.2419 1.05%
2010-07-13 0 8.570 8.550 8.560 8.450 8.600 40,598,742 347,108,468 8.5497 3.224 3.217 3.221 3.179 3.236 107,906,788 3.2167 0.82%
2010-07-12 0 8.500 8.500 8.510 8.430 8.610 33,792,569 288,739,445 8.5445 3.198 3.198 3.202 3.172 3.239 89,816,763 3.2148 1.07%
2010-07-09 0 8.410 8.400 8.420 8.230 8.500 48,745,561 409,723,809 8.4054 3.164 3.160 3.168 3.096 3.198 129,560,096 3.1624 2.44%
2010-07-08 0 8.210 8.210 8.220 8.120 8.400 33,588,390 278,629,784 8.2954 3.089 3.089 3.093 3.055 3.160 89,274,079 3.1211 0.37%
2010-07-07 0 8.180 8.160 8.170 8.100 8.260 22,520,867 183,227,388 8.1359 3.078 3.070 3.074 3.048 3.108 59,857,875 3.0610 -1.09%
2010-07-06 0 8.270 8.260 8.270 7.980 8.300 47,239,404 386,599,538 8.1838 3.111 3.108 3.111 3.002 3.123 125,556,904 3.0791 3.12%
2010-07-05 0 8.020 8.010 8.020 8.000 8.120 69,347,314 557,560,718 8.0401 3.017 3.014 3.017 3.010 3.055 184,317,187 3.0250 -1.11%
2010-07-02 0 8.110 8.080 8.090 8.030 8.260 68,411,122 554,161,582 8.1005 3.051 3.040 3.044 3.021 3.108 181,828,896 3.0477 -2.17%
2010-06-30 0 8.290 8.290 8.310 8.180 8.320 57,626,601 475,706,748 8.2550 3.119 3.119 3.127 3.078 3.130 153,164,880 3.1058 -1.43%
2010-06-29 0 8.410 8.400 8.410 8.300 8.720 43,980,636 370,899,666 8.4332 3.164 3.160 3.164 3.123 3.281 116,895,474 3.1729 -3.44%
2010-06-28 0 8.710 8.690 8.710 8.640 8.830 23,252,758 202,760,940 8.7199 3.277 3.270 3.277 3.251 3.322 61,803,157 3.2808 -0.46%
2010-06-25 0 8.750 8.730 8.740 8.480 8.770 44,186,809 380,615,731 8.6138 3.292 3.285 3.288 3.191 3.300 117,443,458 3.2408 1.98%
2010-06-24 0 8.580 8.580 8.590 8.560 8.800 59,135,140 510,940,944 8.6402 3.228 3.228 3.232 3.221 3.311 157,174,403 3.2508 -1.94%
2010-06-23 0 8.750 8.740 8.750 8.730 8.850 49,908,156 437,696,102 8.7700 3.292 3.288 3.292 3.285 3.330 132,650,140 3.2996 -1.80%
2010-06-22 0 8.910 8.910 8.920 8.810 8.990 54,177,536 482,139,982 8.8993 3.352 3.352 3.356 3.315 3.382 143,997,661 3.3482 0.22%
2010-06-21 0 8.890 8.870 8.880 8.450 8.900 75,173,046 657,708,136 8.7493 3.345 3.337 3.341 3.179 3.349 199,801,313 3.2918 6.34%
2010-06-18 0 8.360 8.360 8.370 8.190 8.400 41,078,422 342,013,802 8.3259 3.145 3.145 3.149 3.081 3.160 109,181,722 3.1325 1.09%
2010-06-17 0 8.270 8.260 8.270 8.250 8.440 34,830,267 290,201,228 8.3319 3.111 3.108 3.111 3.104 3.175 92,574,845 3.1348 -0.96%
2010-06-15 0 8.350 8.350 8.370 8.270 8.390 32,042,436 267,081,602 8.3352 3.142 3.142 3.149 3.111 3.157 85,165,111 3.1360 0.36%
2010-06-14 0 8.320 8.300 8.310 8.280 8.430 32,018,033 267,197,079 8.3452 3.130 3.123 3.127 3.115 3.172 85,100,250 3.1398 1.34%
2010-06-11 0 8.210 8.210 8.220 8.070 8.290 56,587,582 463,421,766 8.1895 3.089 3.089 3.093 3.036 3.119 150,403,287 3.0812 2.39%
2010-06-10 0 8.450 8.440 8.450 8.350 8.470 92,443,746 779,008,974 8.4268 3.017 3.013 3.017 2.981 3.024 258,934,699 3.0085 0.60%
2010-06-09 0 8.400 8.400 8.410 8.380 8.590 65,028,668 549,664,424 8.4526 2.999 2.999 3.003 2.992 3.067 182,145,135 3.0177 0.12%
2010-06-08 0 8.390 8.390 8.400 8.140 8.480 77,983,870 652,836,166 8.3714 2.995 2.995 2.999 2.906 3.027 218,432,623 2.9887 3.20%
2010-06-07 0 8.130 8.120 8.140 7.960 8.180 51,024,694 412,082,365 8.0761 2.903 2.899 2.906 2.842 2.920 142,920,039 2.8833 -0.73%
2010-06-04 0 8.190 8.200 8.210 8.050 8.270 12,535,713 102,546,427 8.1803 2.924 2.928 2.931 2.874 2.953 35,112,500 2.9205 -0.36%
2010-06-03 0 8.220 8.200 8.210 8.200 8.300 19,766,014 163,107,386 8.2519 2.935 2.928 2.931 2.928 2.963 55,364,555 2.9461 1.99%
2010-06-02 0 8.060 8.030 8.040 8.000 8.290 37,429,331 303,202,362 8.1007 2.878 2.867 2.870 2.856 2.960 104,839,461 2.8921 -0.98%
2010-06-01 0 8.140 8.110 8.140 8.050 8.230 30,536,000 248,056,340 8.1234 2.906 2.895 2.906 2.874 2.938 85,531,259 2.9002 -1.45%
2010-05-31 0 8.260 8.240 8.260 8.210 8.350 19,047,083 157,653,235 8.2770 2.949 2.942 2.949 2.931 2.981 53,350,831 2.9550 0.12%
2010-05-28 0 8.250 8.220 8.250 8.120 8.480 72,786,450 603,419,799 8.2903 2.945 2.935 2.945 2.899 3.027 203,874,662 2.9598 3.77%
2010-05-27 0 7.950 7.970 7.980 7.690 8.080 45,694,254 362,599,862 7.9353 2.838 2.845 2.849 2.745 2.885 127,989,490 2.8330 2.45%
2010-05-26 0 7.760 7.750 7.770 7.690 7.850 46,122,185 357,693,900 7.7554 2.770 2.767 2.774 2.745 2.803 129,188,124 2.7688 1.31%
2010-05-25 0 7.660 7.660 7.670 7.640 7.940 47,010,500 365,696,459 7.7790 2.735 2.735 2.738 2.728 2.835 131,676,292 2.7772 -4.84%
2010-05-24 0 8.050 8.040 8.080 7.980 8.140 35,040,000 282,707,335 8.0681 2.874 2.870 2.885 2.849 2.906 98,146,951 2.8804 1.90%
2010-05-20 0 7.900 7.890 7.910 7.820 8.000 39,481,636 312,645,004 7.9187 2.820 2.817 2.824 2.792 2.856 110,587,963 2.8271 0.51%
2010-05-19 0 7.860 7.850 7.860 7.850 8.020 33,860,432 268,827,504 7.9393 2.806 2.803 2.806 2.803 2.863 94,842,984 2.8344 -2.60%
2010-05-18 0 8.070 8.040 8.060 7.920 8.080 49,810,417 399,627,729 8.0230 2.881 2.870 2.878 2.828 2.885 139,518,852 2.8643 1.64%
2010-05-17 0 7.940 7.960 7.970 7.880 8.050 48,274,399 382,884,127 7.9314 2.835 2.842 2.845 2.813 2.874 135,216,470 2.8316 -3.17%
2010-05-14 0 8.200 8.180 8.200 8.170 8.340 24,926,000 205,611,979 8.2489 2.928 2.920 2.928 2.917 2.978 69,817,663 2.9450 -1.80%
2010-05-13 0 8.350 8.340 8.350 8.270 8.450 30,961,791 258,978,819 8.3645 2.981 2.978 2.981 2.953 3.017 86,723,898 2.9862 1.95%
2010-05-12 0 8.190 8.180 8.200 8.120 8.240 18,351,490 150,139,989 8.1814 2.924 2.920 2.928 2.899 2.942 51,402,477 2.9209 0.00%
2010-05-11 0 8.190 8.180 8.200 8.110 8.450 40,205,896 332,806,456 8.2776 2.924 2.920 2.928 2.895 3.017 112,616,613 2.9552 -2.62%
2010-05-10 0 8.410 8.400 8.410 8.280 8.480 39,907,606 334,755,529 8.3883 3.003 2.999 3.003 2.956 3.027 111,781,103 2.9947 2.44%
2010-05-07 0 8.210 8.220 8.230 8.080 8.340 52,892,072 433,601,303 8.1979 2.931 2.935 2.938 2.885 2.978 148,150,560 2.9268 -1.91%
2010-05-06 0 8.370 8.320 8.350 8.020 8.500 84,027,603 694,095,364 8.2603 2.988 2.970 2.981 2.863 3.035 235,361,103 2.9491 -1.30%
2010-05-05 0 8.480 8.490 8.500 8.420 8.630 69,155,110 588,733,841 8.5132 3.027 3.031 3.035 3.006 3.081 193,703,288 3.0394 -3.64%
2010-05-04 0 8.800 8.780 8.800 8.740 8.900 41,888,281 368,544,891 8.7983 3.142 3.135 3.142 3.120 3.177 117,328,969 3.1411 0.23%
2010-05-03 0 8.780 8.770 8.780 8.730 8.870 31,760,390 279,299,427 8.7940 3.135 3.131 3.135 3.117 3.167 88,960,772 3.1396 -2.77%
2010-04-30 0 9.030 9.030 9.040 8.840 9.050 65,577,887 586,122,861 8.9378 3.224 3.224 3.227 3.156 3.231 183,683,496 3.1909 1.80%
2010-04-29 0 8.870 8.910 8.920 8.840 9.080 38,850,612 347,171,006 8.9360 3.167 3.181 3.185 3.156 3.242 108,820,466 3.1903 -0.56%
2010-04-28 0 8.920 8.910 8.920 8.860 8.950 36,254,680 323,057,397 8.9108 3.185 3.181 3.185 3.163 3.195 101,549,267 3.1813 -1.51%
2010-04-27 0 9.170 9.150 9.160 9.010 9.320 29,604,288 270,740,148 9.1453 3.233 3.226 3.230 3.177 3.286 83,962,552 3.2245 -1.61%
2010-04-26 0 9.320 9.330 9.340 9.230 9.340 27,651,697 256,722,618 9.2842 3.286 3.290 3.293 3.254 3.293 78,424,688 3.2735 2.31%
2010-04-23 0 9.110 9.110 9.120 9.030 9.220 25,078,564 228,613,247 9.1159 3.212 3.212 3.216 3.184 3.251 71,126,867 3.2142 -0.87%
2010-04-22 0 9.190 9.170 9.210 9.010 9.250 23,943,808 218,145,370 9.1107 3.240 3.233 3.247 3.177 3.261 67,908,515 3.2123 0.11%
2010-04-21 0 9.180 9.180 9.190 9.180 9.480 31,924,837 296,336,684 9.2823 3.237 3.237 3.240 3.237 3.343 90,544,005 3.2728 -1.61%
2010-04-20 0 9.330 9.330 9.340 9.180 9.380 35,361,384 328,328,519 9.2849 3.290 3.290 3.293 3.237 3.307 100,290,609 3.2738 1.97%
2010-04-19 0 9.150 9.140 9.150 9.030 9.200 57,534,093 523,736,985 9.1031 3.226 3.223 3.226 3.184 3.244 163,176,000 3.2096 -1.40%
2010-04-16 0 9.280 9.330 9.340 9.240 9.650 56,609,403 529,882,063 9.3603 3.272 3.290 3.293 3.258 3.402 160,553,430 3.3003 -3.83%
2010-04-15 0 9.650 9.630 9.660 9.610 9.780 33,054,033 319,397,043 9.6629 3.402 3.395 3.406 3.388 3.448 93,746,588 3.4070 -0.21%
2010-04-14 0 9.670 9.670 9.680 9.550 9.700 37,494,222 361,598,675 9.6441 3.410 3.410 3.413 3.367 3.420 106,339,682 3.4004 1.15%
2010-04-13 0 9.560 9.550 9.570 9.500 9.810 50,013,889 481,419,005 9.6257 3.371 3.367 3.374 3.350 3.459 141,847,484 3.3939 -1.24%
2010-04-12 0 9.680 9.670 9.690 9.620 9.850 49,582,240 481,650,745 9.7142 3.413 3.410 3.417 3.392 3.473 140,623,258 3.4251 -0.62%
2010-04-09 0 9.740 9.720 9.730 9.670 9.790 51,965,484 506,493,559 9.7467 3.434 3.427 3.431 3.410 3.452 147,382,524 3.4366 0.83%
2010-04-08 0 9.660 9.650 9.680 9.640 9.790 46,746,331 453,496,689 9.7012 3.406 3.402 3.413 3.399 3.452 132,580,161 3.4205 -0.51%
2010-04-07 0 9.710 9.690 9.710 9.650 9.900 79,196,867 769,862,974 9.7209 3.424 3.417 3.424 3.402 3.491 224,615,133 3.4275 1.68%
2010-04-01 0 9.550 9.530 9.550 9.410 9.550 104,755,662 992,627,270 9.4756 3.367 3.360 3.367 3.318 3.367 297,104,013 3.3410 3.24%
2010-03-31 0 9.250 9.250 9.260 9.000 9.320 163,366,806 1,503,880,558 9.2055 3.261 3.261 3.265 3.173 3.286 463,334,704 3.2458 4.40%
2010-03-30 0 8.860 8.830 8.840 8.680 8.900 51,845,461 457,868,256 8.8314 3.124 3.113 3.117 3.060 3.138 147,042,119 3.1139 1.49%
2010-03-29 0 8.730 8.730 8.750 8.650 8.800 31,588,038 276,358,182 8.7488 3.078 3.078 3.085 3.050 3.103 89,588,789 3.0847 1.16%
2010-03-26 0 8.630 8.620 8.650 8.450 8.650 27,985,439 240,092,414 8.5792 3.043 3.039 3.050 2.979 3.050 79,371,235 3.0249 1.29%
2010-03-25 0 8.520 8.530 8.540 8.470 8.550 32,488,253 276,464,534 8.5097 3.004 3.008 3.011 2.986 3.015 92,141,944 3.0004 -1.62%
2010-03-24 0 8.660 8.640 8.660 8.580 8.740 18,352,446 158,969,102 8.6620 3.053 3.046 3.053 3.025 3.082 52,050,507 3.0541 0.70%
2010-03-23 0 8.600 8.630 8.640 8.590 8.820 33,871,625 294,558,988 8.6963 3.032 3.043 3.046 3.029 3.110 96,065,411 3.0662 -0.69%
2010-03-22 0 8.660 8.660 8.690 8.600 8.800 32,074,311 277,542,018 8.6531 3.053 3.053 3.064 3.032 3.103 90,967,937 3.0510 -2.04%
2010-03-19 0 8.840 8.820 8.850 8.730 8.860 30,263,652 266,732,442 8.8136 3.117 3.110 3.120 3.078 3.124 85,832,615 3.1076 0.57%
2010-03-18 0 8.790 8.780 8.800 8.650 8.840 28,117,392 246,792,029 8.7772 3.099 3.096 3.103 3.050 3.117 79,745,475 3.0947 0.46%
2010-03-17 0 8.750 8.730 8.740 8.630 8.790 39,306,979 343,033,828 8.7270 3.085 3.078 3.082 3.043 3.099 111,480,955 3.0771 2.46%
2010-03-16 0 8.540 8.550 8.560 8.430 8.650 15,569,678 132,675,277 8.5214 3.011 3.015 3.018 2.972 3.050 44,158,127 3.0045 0.00%
2010-03-15 0 8.540 8.530 8.560 8.480 8.600 21,420,040 182,698,575 8.5293 3.011 3.008 3.018 2.990 3.032 60,750,700 3.0073 -1.16%
2010-03-12 0 8.640 8.630 8.640 8.570 8.660 25,913,492 223,270,776 8.6160 3.046 3.043 3.046 3.022 3.053 73,494,858 3.0379 -0.58%
2010-03-11 0 8.690 8.690 8.700 8.510 8.730 48,344,359 417,361,200 8.6331 3.064 3.064 3.068 3.001 3.078 137,112,427 3.0439 0.35%
2010-03-10 0 8.660 8.640 8.660 8.580 8.720 33,558,425 289,811,759 8.6360 3.053 3.046 3.053 3.025 3.075 95,177,125 3.0450 0.35%
2010-03-09 0 8.630 8.620 8.630 8.530 8.740 34,890,393 300,494,003 8.6125 3.043 3.039 3.043 3.008 3.082 98,954,802 3.0367 0.00%
2010-03-08 0 8.630 8.620 8.630 8.550 8.680 74,490,863 640,383,715 8.5968 3.043 3.039 3.043 3.015 3.060 211,268,144 3.0311 2.01%
2010-03-05 0 8.460 8.610 8.660 8.190 8.660 224,827,393 1,870,951,296 8.3217 2.983 3.036 3.053 2.888 3.053 637,646,876 2.9341 2.30%
2010-03-04 0 8.270 8.280 8.300 8.240 8.680 91,797,069 769,585,609 8.3836 2.916 2.919 2.926 2.905 3.060 260,351,346 2.9560 -3.50%
2010-03-03 0 8.570 8.570 8.580 8.510 8.650 54,220,607 464,632,897 8.5693 3.022 3.022 3.025 3.001 3.050 153,778,417 3.0214 -0.58%
2010-03-02 0 8.620 8.610 8.620 8.560 8.800 62,208,490 539,871,929 8.6784 3.039 3.036 3.039 3.018 3.103 176,433,347 3.0599 -0.35%
2010-03-01 0 8.650 8.640 8.650 8.620 8.770 87,635,644 761,496,027 8.6893 3.050 3.046 3.050 3.039 3.092 248,548,871 3.0638 1.29%
2010-02-26 0 8.540 8.510 8.520 8.330 8.570 79,133,697 668,444,189 8.4470 3.011 3.001 3.004 2.937 3.022 224,435,973 2.9783 3.52%
2010-02-25 0 8.250 8.230 8.240 8.120 8.350 100,133,618 825,861,468 8.2476 2.909 2.902 2.905 2.863 2.944 283,995,148 2.9080 0.61%
2010-02-24 0 8.200 8.210 8.220 7.860 8.220 84,798,333 685,827,971 8.0878 2.891 2.895 2.898 2.771 2.898 240,501,798 2.8517 2.63%
2010-02-23 0 7.990 7.990 8.020 7.720 8.170 54,600,136 437,676,859 8.0160 2.817 2.817 2.828 2.722 2.881 154,854,823 2.8264 0.88%
2010-02-22 0 7.920 7.910 7.920 7.850 7.970 32,585,701 257,721,192 7.9090 2.793 2.789 2.793 2.768 2.810 92,418,322 2.7886 2.99%
2010-02-19 0 7.690 7.670 7.680 7.650 7.900 45,056,094 346,605,420 7.6928 2.711 2.704 2.708 2.697 2.785 127,786,375 2.7124 -3.75%
2010-02-18 0 7.990 7.970 7.980 7.960 8.050 12,943,000 103,604,248 8.0047 2.817 2.810 2.814 2.807 2.838 36,708,443 2.8224 -0.62%
2010-02-17 0 8.040 8.020 8.030 8.020 8.190 33,080,066 268,103,115 8.1047 2.835 2.828 2.831 2.828 2.888 93,820,421 2.8576 1.39%
2010-02-12 0 7.930 7.900 7.910 7.870 8.080 26,299,869 209,766,269 7.9759 2.796 2.785 2.789 2.775 2.849 74,590,685 2.8122 -0.75%
2010-02-11 0 7.990 7.950 7.980 7.800 8.040 66,354,001 528,987,953 7.9722 2.817 2.803 2.814 2.750 2.835 188,190,687 2.8109 3.77%
2010-02-10 0 7.700 7.690 7.700 7.510 7.730 39,092,309 298,656,009 7.6398 2.715 2.711 2.715 2.648 2.726 110,872,116 2.6937 1.72%
2010-02-09 0 7.570 7.550 7.560 7.420 7.630 40,631,507 305,802,864 7.5262 2.669 2.662 2.666 2.616 2.690 115,237,530 2.6537 2.16%
2010-02-08 0 7.410 7.410 7.420 7.350 7.540 56,055,556 416,742,602 7.4345 2.613 2.613 2.616 2.592 2.659 158,982,630 2.6213 -1.46%
2010-02-05 0 7.520 7.500 7.510 7.500 7.600 69,359,360 523,471,818 7.5472 2.651 2.644 2.648 2.644 2.680 196,714,371 2.6611 -4.81%
2010-02-04 0 7.900 7.880 7.890 7.830 8.000 49,336,400 390,844,172 7.9220 2.785 2.778 2.782 2.761 2.821 139,926,016 2.7932 -1.74%
2010-02-03 0 8.040 8.040 8.050 7.840 8.160 47,756,216 384,128,233 8.0435 2.835 2.835 2.838 2.764 2.877 135,444,358 2.8361 2.68%
2010-02-02 0 7.830 7.820 7.830 7.790 8.020 40,527,592 320,703,890 7.9132 2.761 2.757 2.761 2.747 2.828 114,942,811 2.7901 0.13%
2010-02-01 0 7.820 7.830 7.840 7.700 7.940 52,996,254 413,725,453 7.8067 2.757 2.761 2.764 2.715 2.800 150,305,954 2.7526 -0.89%
2010-01-29 0 7.890 7.870 7.880 7.760 8.020 48,793,220 384,948,293 7.8894 2.782 2.775 2.778 2.736 2.828 138,385,469 2.7817 -1.50%
2010-01-28 0 8.010 7.990 8.000 7.890 8.030 48,251,054 384,389,755 7.9665 2.824 2.817 2.821 2.782 2.831 136,847,799 2.8089 2.17%
2010-01-27 0 7.840 7.840 7.850 7.820 8.110 44,837,990 355,894,436 7.9373 2.764 2.764 2.768 2.757 2.859 127,167,797 2.7986 -0.76%
2010-01-26 0 7.900 7.900 7.910 7.830 8.180 60,584,905 480,140,425 7.9251 2.785 2.785 2.789 2.761 2.884 171,828,597 2.7943 -3.42%
2010-01-25 0 8.180 8.180 8.190 8.140 8.280 48,330,195 396,074,192 8.1952 2.884 2.884 2.888 2.870 2.919 137,072,256 2.8895 -2.50%
2010-01-22 0 8.390 8.390 8.400 8.160 8.450 75,983,791 629,931,868 8.2903 2.958 2.958 2.962 2.877 2.979 215,502,330 2.9231 0.00%
2010-01-21 0 8.390 8.440 8.450 8.340 8.730 84,385,127 719,448,133 8.5258 2.958 2.976 2.979 2.941 3.078 239,329,879 3.0061 -3.78%
2010-01-20 0 8.720 8.720 8.730 8.670 8.850 58,437,755 510,496,422 8.7357 3.075 3.075 3.078 3.057 3.120 165,738,932 3.0801 -2.79%
2010-01-19 0 8.970 8.960 8.970 8.740 9.000 43,180,895 381,294,561 8.8302 3.163 3.159 3.163 3.082 3.173 122,468,007 3.1134 1.01%
2010-01-18 0 8.880 8.880 8.890 8.650 8.920 100,645,448 892,333,893 8.8661 3.131 3.131 3.135 3.050 3.145 285,446,781 3.1261 1.02%
2010-01-15 0 8.790 8.770 8.780 8.760 9.060 98,559,631 878,814,056 8.9166 3.099 3.092 3.096 3.089 3.194 279,531,066 3.1439 -1.12%
2010-01-14 0 8.890 8.880 8.890 8.870 9.100 73,114,333 652,734,830 8.9276 3.135 3.131 3.135 3.127 3.209 207,364,082 3.1478 -1.66%
2010-01-13 0 9.040 9.040 9.050 8.980 9.200 70,194,746 634,619,401 9.0408 3.187 3.187 3.191 3.166 3.244 199,083,661 3.1877 -3.73%
2010-01-12 0 9.390 9.360 9.370 9.260 9.450 42,379,029 396,536,791 9.3569 3.311 3.300 3.304 3.265 3.332 120,193,786 3.2991 -0.42%
2010-01-11 0 9.430 9.420 9.430 9.350 9.540 28,636,476 270,292,932 9.4388 3.325 3.321 3.325 3.297 3.364 81,217,681 3.3280 1.40%
2010-01-08 0 9.300 9.300 9.310 9.190 9.400 27,369,277 254,829,538 9.3108 3.279 3.279 3.283 3.240 3.314 77,623,699 3.2829 0.00%
2010-01-07 0 9.300 9.290 9.300 9.180 9.530 33,076,118 309,052,219 9.3437 3.279 3.276 3.279 3.237 3.360 93,809,224 3.2945 -1.38%
2010-01-06 0 9.430 9.400 9.410 9.150 9.450 64,387,968 601,717,398 9.3452 3.325 3.314 3.318 3.226 3.332 182,614,699 3.2950 2.61%
2010-01-05 0 9.190 9.180 9.190 9.050 9.200 35,503,889 325,230,505 9.1604 3.240 3.237 3.240 3.191 3.244 100,694,776 3.2299 1.55%
2010-01-04 0 9.050 8.990 9.000 8.960 9.190 30,880,396 280,311,528 9.0773 3.191 3.170 3.173 3.159 3.240 87,581,801 3.2006 0.44%
2009-12-31 0 9.010 9.010 9.020 8.880 9.040 19,299,150 173,284,832 8.9789 3.177 3.177 3.180 3.131 3.187 54,735,513 3.1659 2.27%
2009-12-30 0 8.810 8.790 8.800 8.760 8.920 55,245,414 488,057,748 8.8344 3.106 3.099 3.103 3.089 3.145 156,684,936 3.1149 -0.90%
2009-12-29 0 8.890 8.860 8.870 8.780 8.920 21,815,446 192,994,927 8.8467 3.135 3.124 3.127 3.096 3.145 61,872,136 3.1193 0.45%
2009-12-28 0 8.850 8.860 8.870 8.810 9.050 29,761,580 265,708,105 8.9279 3.120 3.124 3.127 3.106 3.191 84,408,658 3.1479 -1.23%
2009-12-24 0 8.960 8.950 8.960 8.830 9.000 22,413,429 200,609,374 8.9504 3.159 3.156 3.159 3.113 3.173 63,568,112 3.1558 1.01%
2009-12-23 0 8.870 8.830 8.850 8.680 8.890 21,550,266 189,959,216 8.8147 3.127 3.113 3.120 3.060 3.135 61,120,042 3.1080 1.14%
2009-12-22 0 8.770 8.760 8.770 8.750 8.870 20,000,167 176,242,394 8.8120 3.092 3.089 3.092 3.085 3.127 56,723,711 3.1070 0.34%
2009-12-21 0 8.740 8.740 8.760 8.710 8.920 19,815,888 174,109,735 8.7864 3.082 3.082 3.089 3.071 3.145 56,201,066 3.0980 0.11%
2009-12-18 0 8.730 8.730 8.770 8.650 9.040 44,127,379 388,689,362 8.8083 3.078 3.078 3.092 3.050 3.187 125,152,389 3.1057 -1.24%
2009-12-17 0 8.840 8.840 8.850 8.730 9.070 40,110,635 354,887,979 8.8477 3.117 3.117 3.120 3.078 3.198 113,760,253 3.1196 -1.78%
2009-12-16 0 9.000 8.990 9.000 8.920 9.180 32,506,724 292,268,748 8.9910 3.173 3.170 3.173 3.145 3.237 92,194,331 3.1701 -0.77%
2009-12-15 0 9.070 9.060 9.070 9.020 9.130 29,799,303 269,977,156 9.0598 3.198 3.194 3.198 3.180 3.219 84,515,647 3.1944 -0.77%
2009-12-14 0 9.140 9.190 9.200 8.920 9.290 41,626,274 379,212,638 9.1099 3.223 3.240 3.244 3.145 3.276 118,058,851 3.2121 0.00%
2009-12-11 0 9.140 9.120 9.160 9.110 9.380 45,696,881 421,497,311 9.2238 3.223 3.216 3.230 3.212 3.307 129,603,751 3.2522 0.00%
2009-12-10 0 9.140 9.140 9.150 8.980 9.250 22,486,834 204,820,093 9.1084 3.223 3.223 3.226 3.166 3.261 63,776,301 3.2115 0.33%
2009-12-09 0 9.110 9.120 9.130 9.010 9.400 36,673,724 335,984,611 9.1615 3.212 3.216 3.219 3.177 3.314 104,012,617 3.2302 -2.25%
2009-12-08 0 9.320 9.300 9.310 9.260 9.480 60,693,912 569,232,435 9.3787 3.286 3.279 3.283 3.265 3.343 172,137,758 3.3068 0.98%
2009-12-07 0 9.230 9.230 9.240 9.150 9.320 26,237,471 242,358,018 9.2371 3.254 3.254 3.258 3.226 3.286 74,413,714 3.2569 -1.28%
2009-12-04 0 9.350 9.350 9.360 9.180 9.370 27,945,916 259,799,245 9.2965 3.297 3.297 3.300 3.237 3.304 79,259,141 3.2778 0.00%
2009-12-03 0 9.350 9.340 9.350 9.290 9.410 38,375,525 359,484,881 9.3676 3.297 3.293 3.297 3.276 3.318 108,839,200 3.3029 0.65%
2009-12-02 0 9.290 9.280 9.320 9.250 9.420 56,455,000 526,639,762 9.3285 3.276 3.272 3.286 3.261 3.321 160,115,518 3.2891 -0.75%
2009-12-01 0 9.360 9.340 9.350 9.160 9.390 29,821,319 277,875,994 9.3180 3.300 3.293 3.297 3.230 3.311 84,578,087 3.2854 1.30%
2009-11-30 0 9.240 9.230 9.250 9.030 9.360 54,356,836 502,638,754 9.2470 3.258 3.254 3.261 3.184 3.300 154,164,785 3.2604 4.88%
2009-11-27 0 8.810 8.810 8.820 8.620 9.120 113,965,680 1,012,029,167 8.8801 3.106 3.106 3.110 3.039 3.216 323,225,115 3.1310 -4.03%
2009-11-26 0 9.180 9.180 9.190 9.080 9.390 62,850,603 577,635,085 9.1906 3.237 3.237 3.240 3.202 3.311 178,254,483 3.2405 -2.13%
2009-11-25 0 9.380 9.370 9.380 9.260 9.680 125,052,509 1,171,885,011 9.3711 3.307 3.304 3.307 3.265 3.413 354,669,156 3.3042 -1.88%
2009-11-24 0 9.560 9.550 9.560 9.530 9.830 40,052,522 386,553,706 9.6512 3.371 3.367 3.371 3.360 3.466 113,595,435 3.4029 -2.45%
2009-11-23 0 9.800 9.790 9.800 9.560 9.830 21,157,558 205,295,037 9.7032 3.455 3.452 3.455 3.371 3.466 60,006,259 3.4212 2.19%
2009-11-20 0 9.590 9.590 9.600 9.520 9.670 39,040,266 374,545,091 9.5938 3.381 3.381 3.385 3.357 3.410 110,724,513 3.3827 -1.34%
2009-11-19 0 9.720 9.690 9.710 9.680 9.880 24,795,186 241,632,270 9.7451 3.427 3.417 3.424 3.413 3.484 70,323,161 3.4360 -1.12%
2009-11-18 0 9.830 9.820 9.830 9.780 10.00 29,552,962 292,658,232 9.9028 3.466 3.462 3.466 3.448 3.526 83,816,984 3.4916 -0.61%
2009-11-17 0 9.890 9.880 9.890 9.790 9.930 31,471,301 310,123,234 9.8542 3.487 3.484 3.487 3.452 3.501 89,257,703 3.4745 -0.40%
2009-11-16 0 9.930 9.910 9.920 9.730 9.960 47,776,785 472,813,500 9.8963 3.501 3.494 3.498 3.431 3.512 135,502,695 3.4893 2.16%
2009-11-13 0 9.720 9.710 9.720 9.560 9.780 58,502,553 566,332,669 9.6805 3.427 3.424 3.427 3.371 3.448 165,922,709 3.4132 0.10%
2009-11-12 0 9.710 9.700 9.710 9.680 10.00 39,213,922 384,119,061 9.7955 3.424 3.420 3.424 3.413 3.526 111,217,030 3.4538 -1.22%
2009-11-11 0 9.830 9.830 9.850 9.710 9.990 30,923,559 303,970,636 9.8297 3.466 3.466 3.473 3.424 3.522 87,704,219 3.4659 -0.20%
2009-11-10 0 9.850 9.820 9.830 9.810 10.04 28,618,093 283,289,747 9.8990 3.473 3.462 3.466 3.459 3.540 81,165,544 3.4903 0.20%
2009-11-09 0 9.830 9.810 9.820 9.620 9.850 42,887,040 418,972,454 9.7692 3.466 3.459 3.462 3.392 3.473 121,634,587 3.4445 2.29%
2009-11-06 0 9.610 9.600 9.610 9.540 9.730 44,887,000 432,288,230 9.6306 3.388 3.385 3.388 3.364 3.431 127,306,797 3.3956 2.45%
2009-11-05 0 9.380 9.390 9.400 9.250 9.400 38,234,686 356,220,839 9.3167 3.307 3.311 3.314 3.261 3.314 108,439,758 3.2850 -0.11%
2009-11-04 0 9.390 9.380 9.390 9.250 9.470 51,965,898 487,141,002 9.3742 3.311 3.307 3.311 3.261 3.339 147,383,698 3.3053 1.84%
2009-11-03 0 9.220 9.210 9.220 9.160 9.420 55,646,502 517,171,735 9.2939 3.251 3.247 3.251 3.230 3.321 157,822,486 3.2769 -1.81%
2009-11-02 0 9.390 9.380 9.390 9.100 9.450 77,077,414 724,269,790 9.3967 3.311 3.307 3.311 3.209 3.332 218,604,022 3.3132 -1.05%
2009-10-30 0 9.490 9.470 9.490 9.400 9.820 124,114,926 1,195,361,796 9.6311 3.346 3.339 3.346 3.314 3.462 352,010,019 3.3958 -1.66%
2009-10-29 0 9.650 9.670 9.680 9.510 9.880 121,125,546 1,168,554,108 9.6475 3.402 3.410 3.413 3.353 3.484 343,531,654 3.4016 -5.39%
2009-10-28 0 10.20 10.22 10.26 10.12 10.42 31,053,776 319,059,205 10.274 3.596 3.603 3.618 3.568 3.674 88,073,535 3.6226 -2.11%
2009-10-27 0 10.42 10.40 10.42 10.30 10.48 38,777,314 403,097,024 10.395 3.674 3.667 3.674 3.632 3.695 109,978,739 3.6652 -1.51%
2009-10-23 0 10.58 10.56 10.58 10.24 10.58 55,085,327 575,483,622 10.447 3.730 3.723 3.730 3.611 3.730 156,230,903 3.6835 4.55%
2009-10-22 0 10.12 10.12 10.14 9.950 10.24 47,590,425 478,028,963 10.045 3.568 3.568 3.575 3.508 3.611 134,974,148 3.5416 -1.36%
2009-10-21 0 10.26 10.26 10.30 10.18 10.40 23,212,459 238,283,167 10.265 3.618 3.618 3.632 3.589 3.667 65,834,291 3.6194 -1.16%
2009-10-20 0 10.38 10.38 10.40 10.34 10.54 31,131,283 325,067,725 10.442 3.660 3.660 3.667 3.646 3.716 88,293,357 3.6817 -0.57%
2009-10-19 0 10.44 10.40 10.42 10.16 10.48 24,619,482 255,498,917 10.378 3.681 3.667 3.674 3.582 3.695 69,824,836 3.6591 1.36%
2009-10-16 0 10.30 10.32 10.36 10.22 10.46 48,030,373 497,214,402 10.352 3.632 3.639 3.653 3.603 3.688 136,221,912 3.6500 0.39%
2009-10-15 0 10.26 10.28 10.30 10.22 10.40 39,032,909 402,405,589 10.309 3.618 3.625 3.632 3.603 3.667 110,703,648 3.6350 0.98%
2009-10-14 0 10.16 10.14 10.16 9.930 10.20 46,160,667 466,530,227 10.107 3.582 3.575 3.582 3.501 3.596 130,919,123 3.5635 2.94%
2009-10-13 0 9.870 9.870 9.880 9.650 9.980 40,430,679 400,696,677 9.9107 3.480 3.480 3.484 3.402 3.519 114,667,950 3.4944 1.75%
2009-10-12 0 9.700 9.680 9.690 9.670 9.890 17,586,704 171,628,735 9.7590 3.420 3.413 3.417 3.410 3.487 49,878,739 3.4409 -1.22%
2009-10-09 0 9.820 9.800 9.810 9.740 9.880 24,688,331 242,448,141 9.8204 3.462 3.455 3.459 3.434 3.484 70,020,103 3.4626 -0.10%
2009-10-08 0 9.830 9.820 9.830 9.680 9.860 29,792,748 291,625,681 9.7885 3.466 3.462 3.466 3.413 3.477 84,497,055 3.4513 1.24%
2009-10-07 0 9.710 9.700 9.710 9.500 9.800 43,890,025 424,906,870 9.6812 3.424 3.420 3.424 3.350 3.455 124,479,215 3.4135 3.41%
2009-10-06 0 9.390 9.390 9.400 9.110 9.410 37,042,747 342,901,076 9.2569 3.311 3.311 3.314 3.212 3.318 105,059,226 3.2639 3.07%
2009-10-05 0 9.110 9.100 9.110 9.010 9.170 33,571,187 304,453,343 9.0689 3.212 3.209 3.212 3.177 3.233 95,213,320 3.1976 0.33%
2009-10-02 0 9.080 9.080 9.100 9.010 9.250 50,670,895 461,502,402 9.1078 3.202 3.202 3.209 3.177 3.261 143,710,860 3.2113 -3.81%
2009-09-30 0 9.440 9.420 9.440 9.340 9.580 22,335,664 210,452,885 9.4223 3.328 3.321 3.328 3.293 3.378 63,347,558 3.3222 -1.36%
2009-09-29 0 9.570 9.560 9.570 9.500 9.660 24,931,651 239,761,765 9.6168 3.374 3.371 3.374 3.350 3.406 70,710,198 3.3908 2.03%
2009-09-28 0 9.380 9.350 9.370 9.300 9.440 18,787,720 176,257,249 9.3815 3.307 3.297 3.304 3.279 3.328 53,285,015 3.3078 -1.57%
2009-09-25 0 9.530 9.520 9.530 9.350 9.560 34,730,130 327,741,364 9.4368 3.360 3.357 3.360 3.297 3.371 98,500,270 3.3273 0.11%
2009-09-24 0 9.520 9.540 9.550 9.460 9.800 78,327,271 749,039,010 9.5629 3.357 3.364 3.367 3.335 3.455 222,148,818 3.3718 -4.13%
2009-09-23 0 9.930 9.920 9.930 9.850 10.18 38,527,468 383,292,488 9.9486 3.501 3.498 3.501 3.473 3.589 109,270,135 3.5078 -2.46%
2009-09-22 0 10.18 10.14 10.20 9.990 10.20 22,160,637 223,737,622 10.096 3.589 3.575 3.596 3.522 3.596 62,851,153 3.5598 1.80%
2009-09-21 0 10.00 9.980 9.990 9.970 10.28 25,688,377 258,920,338 10.079 3.526 3.519 3.522 3.515 3.625 72,856,395 3.5538 -1.96%
2009-09-18 0 10.20 10.18 10.20 10.00 10.26 32,268,484 326,361,134 10.114 3.596 3.589 3.596 3.526 3.618 91,518,644 3.5661 -0.58%
2009-09-17 0 10.26 10.24 10.26 10.18 10.38 38,995,367 401,104,048 10.286 3.618 3.611 3.618 3.589 3.660 110,597,172 3.6267 0.79%
2009-09-16 0 10.18 10.18 10.20 9.790 10.20 58,663,342 588,782,787 10.037 3.589 3.589 3.596 3.452 3.596 166,378,733 3.5388 3.46%
2009-09-15 0 9.840 9.830 9.850 9.680 9.980 14,381,666 141,924,818 9.8685 3.469 3.466 3.473 3.413 3.519 40,788,733 3.4795 -0.30%
2009-09-14 0 9.870 9.880 9.890 9.600 9.950 45,157,658 444,535,734 9.8441 3.480 3.484 3.487 3.385 3.508 128,074,427 3.4709 0.20%
2009-09-11 0 9.850 9.860 9.870 9.600 9.900 42,394,753 417,249,544 9.8420 3.473 3.477 3.480 3.385 3.491 120,238,381 3.4702 1.76%
2009-09-10 0 9.680 9.680 9.700 9.590 9.890 36,005,867 352,240,515 9.7829 3.413 3.413 3.420 3.381 3.487 102,118,467 3.4493 0.24%
2009-09-09 0 9.770 9.750 9.760 9.700 9.920 33,555,640 328,608,751 9.7930 3.405 3.398 3.401 3.380 3.457 96,286,943 3.4128 -1.51%
2009-09-08 0 9.920 9.910 9.920 9.600 9.980 76,958,648 755,155,136 9.8125 3.457 3.454 3.457 3.346 3.478 220,830,626 3.4196 3.33%
2009-09-07 0 9.600 9.600 9.620 9.380 9.660 36,634,484 350,335,373 9.5630 3.346 3.346 3.353 3.269 3.366 105,121,597 3.3327 1.27%
2009-09-04 0 9.480 9.460 9.480 9.130 9.800 65,713,112 618,445,293 9.4113 3.304 3.297 3.304 3.182 3.415 188,561,884 3.2798 3.38%
2009-09-03 0 9.170 9.170 9.190 9.110 9.240 28,153,701 258,651,000 9.1871 3.196 3.196 3.203 3.175 3.220 80,786,235 3.2017 0.66%
2009-09-02 0 9.110 9.120 9.130 9.040 9.240 30,170,421 275,001,852 9.1149 3.175 3.178 3.182 3.150 3.220 86,573,155 3.1765 -1.94%
2009-09-01 0 9.290 9.280 9.290 9.150 9.330 48,403,436 448,366,357 9.2631 3.238 3.234 3.238 3.189 3.251 138,892,267 3.2282 1.64%
2009-08-31 0 9.140 9.120 9.130 8.860 9.170 58,625,697 527,332,711 8.9949 3.185 3.178 3.182 3.088 3.196 168,224,750 3.1347 0.00%
2009-08-28 0 9.140 9.130 9.150 9.080 9.200 33,370,059 304,802,101 9.1340 3.185 3.182 3.189 3.164 3.206 95,754,424 3.1832 -0.44%
2009-08-27 0 9.180 9.110 9.120 9.020 9.290 42,973,369 393,041,502 9.1462 3.199 3.175 3.178 3.143 3.238 123,310,846 3.1874 0.00%
2009-08-26 0 9.180 9.170 9.180 9.140 9.340 21,621,218 199,405,707 9.2227 3.199 3.196 3.199 3.185 3.255 62,041,463 3.2141 -0.97%
2009-08-25 0 9.270 9.270 9.280 9.080 9.300 45,929,992 422,149,656 9.1912 3.231 3.231 3.234 3.164 3.241 131,794,790 3.2031 -0.32%
2009-08-24 0 9.300 9.300 9.320 9.190 9.380 45,989,109 427,295,044 9.2912 3.241 3.241 3.248 3.203 3.269 131,964,425 3.2380 1.42%
2009-08-21 0 9.170 9.150 9.170 9.020 9.290 44,921,614 410,752,674 9.1438 3.196 3.189 3.196 3.143 3.238 128,901,279 3.1866 -0.22%
2009-08-20 0 9.190 9.200 9.210 9.120 9.290 50,568,804 465,892,486 9.2130 3.203 3.206 3.210 3.178 3.238 145,105,728 3.2107 1.32%
2009-08-19 0 9.070 9.090 9.100 8.900 9.350 63,937,698 579,241,947 9.0595 3.161 3.168 3.171 3.102 3.258 183,467,384 3.1572 -1.20%
2009-08-18 0 9.180 9.180 9.190 8.900 9.250 54,446,614 495,621,907 9.1029 3.199 3.199 3.203 3.102 3.224 156,232,992 3.1723 0.77%
2009-08-17 0 9.110 9.070 9.080 9.010 9.230 72,187,090 656,800,908 9.0986 3.175 3.161 3.164 3.140 3.217 207,138,777 3.1708 -3.19%
2009-08-14 0 9.410 9.380 9.410 9.100 9.520 44,727,895 415,505,958 9.2896 3.279 3.269 3.279 3.171 3.318 128,345,407 3.2374 0.21%
2009-08-13 0 9.390 9.390 9.410 9.200 9.450 64,456,322 601,620,384 9.3338 3.272 3.272 3.279 3.206 3.293 184,955,561 3.2528 2.96%
2009-08-12 0 9.120 9.110 9.120 9.050 9.200 56,319,593 513,441,399 9.1166 3.178 3.175 3.178 3.154 3.206 161,607,451 3.1771 -2.04%
2009-08-11 0 9.310 9.310 9.320 9.030 9.350 63,084,179 582,158,647 9.2283 3.245 3.245 3.248 3.147 3.258 181,018,236 3.2160 1.86%
2009-08-10 0 9.140 9.130 9.140 8.880 9.200 60,911,054 552,798,134 9.0755 3.185 3.182 3.185 3.095 3.206 174,782,516 3.1628 3.98%
2009-08-07 0 8.790 8.790 8.810 8.700 9.000 92,178,339 815,605,331 8.8481 3.063 3.063 3.070 3.032 3.136 264,503,091 3.0835 -4.14%
2009-08-06 0 9.170 9.150 9.170 8.870 9.190 67,888,879 612,881,196 9.0277 3.196 3.189 3.196 3.091 3.203 194,805,184 3.1461 1.33%
2009-08-05 0 9.050 9.040 9.050 9.040 9.480 63,563,352 584,359,640 9.1933 3.154 3.150 3.154 3.150 3.304 182,393,209 3.2038 -3.72%
2009-08-04 0 9.400 9.380 9.400 9.260 9.630 54,435,514 514,172,124 9.4455 3.276 3.269 3.276 3.227 3.356 156,201,141 3.2917 -1.26%
2009-08-03 0 9.520 9.510 9.520 9.440 9.600 58,367,167 556,959,909 9.5423 3.318 3.314 3.318 3.290 3.346 167,482,906 3.3255 -0.21%
2009-07-31 0 9.540 9.540 9.550 9.500 9.790 38,177,889 368,060,453 9.6407 3.325 3.325 3.328 3.311 3.412 109,550,354 3.3597 -0.52%
2009-07-30 0 9.590 9.590 9.600 9.410 9.740 43,420,922 416,928,039 9.6020 3.342 3.342 3.346 3.279 3.394 124,595,086 3.3463 0.21%
2009-07-29 0 9.570 9.560 9.590 9.300 9.800 78,859,459 749,226,365 9.5008 3.335 3.332 3.342 3.241 3.415 226,284,948 3.3110 -2.94%
2009-07-28 0 9.860 9.840 9.860 9.550 9.900 66,902,832 651,702,438 9.7410 3.436 3.429 3.436 3.328 3.450 191,975,751 3.3947 0.82%
2009-07-27 0 9.780 9.790 9.800 9.750 9.900 48,519,881 476,517,949 9.8211 3.408 3.412 3.415 3.398 3.450 139,226,402 3.4226 0.00%
2009-07-24 0 9.780 9.770 9.780 9.630 9.980 63,761,632 620,911,590 9.7380 3.408 3.405 3.408 3.356 3.478 182,962,168 3.3937 1.45%
2009-07-23 0 9.640 9.650 9.660 9.200 9.680 78,345,984 746,483,657 9.5280 3.360 3.363 3.366 3.206 3.373 224,811,546 3.3205 5.24%
2009-07-22 0 9.160 9.220 9.230 9.130 9.480 58,186,600 543,457,766 9.3399 3.192 3.213 3.217 3.182 3.304 166,964,774 3.2549 -1.40%
2009-07-21 0 9.290 9.280 9.290 9.200 9.330 49,935,435 462,208,326 9.2561 3.238 3.234 3.238 3.206 3.251 143,288,294 3.2257 0.87%
2009-07-20 0 9.210 9.190 9.200 8.910 9.250 86,466,043 782,390,758 9.0485 3.210 3.203 3.206 3.105 3.224 248,111,822 3.1534 4.30%
2009-07-17 0 8.830 8.800 8.820 8.680 8.910 85,976,419 757,339,332 8.8087 3.077 3.067 3.074 3.025 3.105 246,706,860 3.0698 1.96%
2009-07-16 0 8.660 8.650 8.670 8.630 8.840 69,623,357 607,549,200 8.7262 3.018 3.014 3.021 3.008 3.081 199,782,219 3.0411 2.49%
2009-07-15 0 8.450 8.420 8.430 8.340 8.550 47,637,905 403,216,760 8.4642 2.945 2.934 2.938 2.906 2.980 136,695,597 2.9497 2.30%
2009-07-14 0 8.260 8.260 8.270 8.080 8.290 46,009,008 376,585,842 8.1850 2.879 2.879 2.882 2.816 2.889 132,021,524 2.8525 4.96%
2009-07-13 0 7.870 7.870 7.880 7.750 8.110 56,573,271 446,921,952 7.8999 2.743 2.743 2.746 2.701 2.826 162,335,373 2.7531 -3.44%
2009-07-10 0 8.150 8.150 8.160 8.100 8.350 34,554,016 283,328,854 8.1996 2.840 2.840 2.844 2.823 2.910 99,151,754 2.8575 -1.21%
2009-07-09 0 8.250 8.250 8.260 8.060 8.330 49,593,775 405,846,760 8.1834 2.875 2.875 2.879 2.809 2.903 142,307,910 2.8519 0.24%
2009-07-08 0 8.230 8.270 8.290 8.030 8.460 55,840,861 459,303,664 8.2252 2.868 2.882 2.889 2.798 2.948 160,233,744 2.8665 -0.96%
2009-07-07 0 8.310 8.280 8.300 8.230 8.570 42,701,210 356,841,883 8.3567 2.896 2.886 2.893 2.868 2.987 122,529,893 2.9123 -1.54%
2009-07-06 0 8.440 8.440 8.450 8.400 8.650 57,957,152 492,879,043 8.5042 2.941 2.941 2.945 2.927 3.014 166,306,380 2.9637 -3.32%
2009-07-03 0 8.730 8.740 8.780 8.460 8.840 60,919,626 529,333,348 8.6890 3.042 3.046 3.060 2.948 3.081 174,807,114 3.0281 0.00%
2009-07-02 0 8.730 8.700 8.720 8.620 8.920 76,228,116 670,829,103 8.8003 3.042 3.032 3.039 3.004 3.109 218,734,385 3.0669 0.46%
2009-06-30 0 8.690 8.690 8.700 8.570 8.860 106,562,932 932,342,641 8.7492 3.028 3.028 3.032 2.987 3.088 305,779,266 3.0491 3.45%
2009-06-29 0 8.400 8.400 8.410 8.340 8.500 40,280,100 339,123,913 8.4191 2.927 2.927 2.931 2.906 2.962 115,582,588 2.9340 -0.24%
2009-06-26 0 8.420 8.420 8.430 8.200 8.550 87,818,539 739,246,999 8.4179 2.934 2.934 2.938 2.858 2.980 251,992,770 2.9336 3.82%
2009-06-25 0 8.110 8.090 8.100 7.890 8.150 74,215,640 597,137,869 8.0460 2.826 2.819 2.823 2.750 2.840 212,959,643 2.8040 3.05%
2009-06-24 0 7.870 7.820 7.840 7.570 7.930 58,994,490 459,437,427 7.7878 2.743 2.725 2.732 2.638 2.764 169,282,991 2.7140 3.69%
2009-06-23 0 7.590 7.580 7.590 7.460 7.700 73,684,672 558,570,411 7.5806 2.645 2.642 2.645 2.600 2.683 211,436,046 2.6418 -2.69%
2009-06-22 0 7.800 7.790 7.800 7.400 8.000 123,167,815 963,587,809 7.8234 2.718 2.715 2.718 2.579 2.788 353,426,500 2.7264 4.84%
2009-06-19 0 7.440 7.440 7.460 7.340 7.530 64,307,120 479,024,120 7.4490 2.593 2.593 2.600 2.558 2.624 184,527,430 2.5960 0.40%
2009-06-18 0 7.410 7.390 7.410 7.390 7.600 46,655,509 348,861,589 7.4774 2.582 2.575 2.582 2.575 2.649 133,876,640 2.6058 -2.50%
2009-06-17 0 7.600 7.560 7.570 7.370 7.670 56,464,516 425,809,393 7.5412 2.649 2.635 2.638 2.568 2.673 162,023,304 2.6281 0.40%
2009-06-16 0 7.570 7.510 7.520 7.360 7.670 64,371,719 481,537,338 7.4806 2.638 2.617 2.621 2.565 2.673 184,712,795 2.6070 -2.07%
2009-06-15 0 7.730 7.700 7.710 7.700 7.940 48,008,790 375,328,056 7.8179 2.694 2.683 2.687 2.683 2.767 137,759,841 2.7245 -2.03%
2009-06-12 0 7.890 7.850 7.870 7.690 8.040 54,445,533 429,331,873 7.8855 2.750 2.736 2.743 2.680 2.802 156,229,890 2.7481 0.77%
2009-06-11 0 7.830 7.800 7.820 7.620 7.900 79,748,343 619,222,949 7.7647 2.729 2.718 2.725 2.656 2.753 228,835,575 2.7060 0.38%
2009-06-10 0 7.800 7.790 7.800 7.450 7.860 117,662,229 900,466,360 7.6530 2.718 2.715 2.718 2.596 2.739 337,628,380 2.6670 4.70%
2009-06-09 0 7.450 7.410 7.420 7.250 7.730 47,251,075 352,565,080 7.4615 2.596 2.582 2.586 2.527 2.694 135,585,600 2.6003 -1.46%
2009-06-08 0 7.560 7.540 7.550 7.540 7.740 45,641,702 348,174,726 7.6284 2.635 2.628 2.631 2.628 2.697 130,967,550 2.6585 -2.20%
2009-06-05 0 7.730 7.730 7.740 7.520 7.750 63,871,251 488,775,902 7.6525 2.694 2.694 2.697 2.621 2.701 183,276,717 2.6669 2.79%
2009-06-04 0 7.520 7.520 7.540 7.300 7.630 73,606,685 548,260,559 7.4485 2.621 2.621 2.628 2.544 2.659 211,212,264 2.5958 0.94%
2009-06-03 0 7.450 7.430 7.450 7.250 7.700 67,297,501 507,006,155 7.5338 2.596 2.589 2.596 2.527 2.683 193,108,242 2.6255 2.76%
2009-06-02 0 7.250 7.240 7.250 7.200 7.570 69,655,437 513,684,179 7.3746 2.527 2.523 2.527 2.509 2.638 199,874,272 2.5700 -3.46%
2009-06-01 0 7.510 7.510 7.530 7.140 7.600 78,741,092 584,857,428 7.4276 2.617 2.617 2.624 2.488 2.649 225,945,297 2.5885 5.18%
2009-05-29 0 7.140 7.130 7.160 6.970 7.200 76,048,582 538,792,818 7.0849 2.488 2.485 2.495 2.429 2.509 218,219,217 2.4690 1.13%
2009-05-27 0 7.060 7.050 7.070 6.720 7.150 88,739,029 623,434,926 7.0255 2.460 2.457 2.464 2.342 2.492 254,634,090 2.4484 6.49%
2009-05-26 0 6.630 6.630 6.640 6.600 6.750 40,694,768 270,870,050 6.6561 2.311 2.311 2.314 2.300 2.352 116,772,466 2.3196 -1.49%
2009-05-25 0 6.730 6.730 6.770 6.610 6.800 48,889,842 327,998,501 6.7089 2.345 2.345 2.359 2.304 2.370 140,287,995 2.3380 -0.74%
2009-05-22 0 6.780 6.760 6.790 6.600 6.900 52,118,362 350,941,559 6.7335 2.363 2.356 2.366 2.300 2.405 149,552,140 2.3466 -1.74%
2009-05-21 0 6.900 6.910 6.920 6.790 6.970 46,506,570 319,695,952 6.8742 2.405 2.408 2.412 2.366 2.429 133,449,264 2.3956 -1.15%
2009-05-20 0 6.980 6.960 6.990 6.860 7.070 35,201,520 245,453,963 6.9728 2.433 2.426 2.436 2.391 2.464 101,009,749 2.4300 -0.29%
2009-05-19 0 7.000 7.010 7.040 6.920 7.060 56,793,546 397,306,454 6.9956 2.439 2.443 2.453 2.412 2.460 162,967,446 2.4379 3.15%
2009-05-18 0 6.900 6.900 6.920 6.550 6.980 58,980,147 402,392,808 6.8225 2.365 2.365 2.372 2.245 2.392 172,074,682 2.3385 1.92%
2009-05-15 0 6.770 6.760 6.770 6.720 6.860 58,635,326 397,941,327 6.7867 2.320 2.317 2.320 2.303 2.351 171,068,667 2.3262 0.74%
2009-05-14 0 6.720 6.710 6.720 6.650 6.820 65,448,314 440,687,940 6.7334 2.303 2.300 2.303 2.279 2.338 190,945,571 2.3079 -3.31%
2009-05-13 0 6.950 6.950 6.970 6.860 7.060 51,825,902 360,837,192 6.9625 2.382 2.382 2.389 2.351 2.420 151,202,160 2.3865 -1.28%
2009-05-12 0 7.040 7.040 7.050 6.820 7.100 55,558,412 388,105,696 6.9855 2.413 2.413 2.416 2.338 2.434 162,091,765 2.3944 1.15%
2009-05-11 0 6.960 6.920 6.950 6.710 7.300 100,045,598 707,417,058 7.0709 2.386 2.372 2.382 2.300 2.502 291,883,208 2.4236 -0.43%
2009-05-08 0 6.990 6.990 7.000 6.680 7.070 69,995,247 483,850,840 6.9126 2.396 2.396 2.399 2.290 2.423 204,211,256 2.3694 3.40%
2009-05-07 0 6.760 6.780 6.810 6.620 7.000 117,967,595 802,496,295 6.8027 2.317 2.324 2.334 2.269 2.399 344,170,665 2.3317 0.15%
2009-05-06 0 6.750 6.720 6.750 6.520 6.800 84,927,734 565,696,547 6.6609 2.314 2.303 2.314 2.235 2.331 247,776,813 2.2831 1.05%
2009-05-05 0 6.680 6.680 6.690 6.530 6.850 69,101,740 460,025,356 6.6572 2.290 2.290 2.293 2.238 2.348 201,604,448 2.2818 -0.15%
2009-05-04 0 6.690 6.700 6.710 6.280 6.740 93,544,903 619,483,790 6.6223 2.293 2.296 2.300 2.153 2.310 272,917,419 2.2699 6.02%
2009-04-30 0 6.310 6.310 6.320 6.270 6.460 84,247,196 538,143,263 6.3877 2.163 2.163 2.166 2.149 2.214 245,791,342 2.1894 3.27%
2009-04-29 0 6.110 6.110 6.120 5.980 6.220 82,656,811 502,277,626 6.0767 2.094 2.094 2.098 2.050 2.132 241,151,391 2.0828 4.27%
2009-04-28 0 5.860 5.840 5.860 5.810 6.100 86,307,433 510,279,301 5.9123 2.009 2.002 2.009 1.991 2.091 251,802,087 2.0265 -1.84%
2009-04-27 0 5.970 5.960 5.970 5.910 6.180 68,383,923 409,304,873 5.9854 2.046 2.043 2.046 2.026 2.118 199,510,215 2.0515 -4.63%
2009-04-24 0 6.260 6.250 6.260 6.130 6.360 38,021,823 237,471,358 6.2457 2.146 2.142 2.146 2.101 2.180 110,928,735 2.1408 -0.16%
2009-04-23 0 6.270 6.290 6.300 6.110 6.300 32,211,009 200,298,811 6.2183 2.149 2.156 2.159 2.094 2.159 93,975,675 2.1314 1.95%
2009-04-22 0 6.150 6.140 6.150 6.130 6.420 72,035,520 449,287,675 6.2370 2.108 2.105 2.108 2.101 2.201 210,163,756 2.1378 -2.84%
2009-04-21 0 6.330 6.340 6.360 6.120 6.450 70,204,537 444,858,538 6.3366 2.170 2.173 2.180 2.098 2.211 204,821,860 2.1719 -1.56%
2009-04-20 0 6.430 6.420 6.440 6.060 6.550 71,654,755 459,978,800 6.4194 2.204 2.201 2.207 2.077 2.245 209,052,873 2.2003 3.54%
2009-04-17 0 6.210 6.180 6.190 6.160 6.460 66,453,398 419,925,039 6.3191 2.129 2.118 2.122 2.111 2.214 193,877,905 2.1659 -1.43%
2009-04-16 0 6.300 6.320 6.330 6.280 6.570 64,621,840 414,057,941 6.4074 2.159 2.166 2.170 2.153 2.252 188,534,332 2.1962 -2.02%
2009-04-15 0 6.430 6.430 6.440 6.170 6.440 47,050,365 296,487,345 6.3015 2.204 2.204 2.207 2.115 2.207 137,269,522 2.1599 0.47%
2009-04-14 0 6.400 6.380 6.400 6.250 6.440 94,589,035 598,970,824 6.3323 2.194 2.187 2.194 2.142 2.207 275,963,676 2.1705 5.44%
2009-04-09 0 6.070 6.070 6.080 5.950 6.150 52,442,638 316,129,446 6.0281 2.081 2.081 2.084 2.039 2.108 153,001,488 2.0662 4.30%
2009-04-08 0 5.820 5.830 5.850 5.690 6.010 73,253,687 426,196,827 5.8181 1.995 1.998 2.005 1.950 2.060 213,717,760 1.9942 -4.59%
2009-04-07 0 6.100 6.070 6.100 5.930 6.130 48,105,729 290,891,793 6.0469 2.091 2.081 2.091 2.033 2.101 140,348,549 2.0726 1.67%
2009-04-06 0 6.000 5.970 6.010 5.920 6.200 73,340,418 444,767,605 6.0644 2.057 2.046 2.060 2.029 2.125 213,970,798 2.0786 3.63%
2009-04-03 0 5.790 5.760 5.770 5.630 5.860 75,527,023 436,084,310 5.7739 1.985 1.974 1.978 1.930 2.009 220,350,222 1.9791 0.70%
2009-04-02 0 5.750 5.730 5.740 5.500 5.780 75,462,596 428,634,378 5.6801 1.971 1.964 1.967 1.885 1.981 220,162,256 1.9469 7.68%
2009-04-01 0 5.340 5.350 5.360 5.200 5.500 59,534,240 318,324,793 5.3469 1.830 1.834 1.837 1.782 1.885 173,691,250 1.8327 -0.74%
2009-03-31 0 5.380 5.380 5.400 5.300 5.470 40,703,816 218,317,429 5.3636 1.844 1.844 1.851 1.817 1.875 118,753,455 1.8384 1.51%
2009-03-30 0 5.300 5.300 5.320 5.270 5.660 73,152,521 394,705,538 5.3957 1.817 1.817 1.823 1.806 1.940 213,422,608 1.8494 -7.50%
2009-03-27 0 5.730 5.740 5.750 5.560 5.840 76,673,649 435,890,490 5.6850 1.964 1.967 1.971 1.906 2.002 223,695,506 1.9486 -1.72%
2009-03-26 0 5.830 5.810 5.830 5.480 5.880 127,456,613 728,202,035 5.7133 1.998 1.991 1.998 1.878 2.015 371,854,892 1.9583 9.59%
2009-03-25 0 5.320 5.320 5.360 5.250 5.490 66,417,380 358,006,071 5.3902 1.823 1.823 1.837 1.799 1.882 193,772,823 1.8476 -1.66%
2009-03-24 0 5.410 5.420 5.430 5.210 5.430 84,644,578 451,705,222 5.3365 1.854 1.858 1.861 1.786 1.861 246,950,705 1.8291 4.04%
2009-03-23 0 5.200 5.200 5.210 5.000 5.210 66,585,494 341,467,958 5.1283 1.782 1.782 1.786 1.714 1.786 194,263,296 1.7578 6.34%
2009-03-20 0 4.890 4.880 4.890 4.860 5.140 97,213,211 482,053,744 4.9587 1.676 1.673 1.676 1.666 1.762 283,619,714 1.6996 -5.42%
2009-03-19 0 5.170 5.160 5.170 5.040 5.270 111,245,711 570,960,443 5.1324 1.772 1.769 1.772 1.728 1.806 324,559,557 1.7592 -1.52%
2009-03-18 0 5.250 5.250 5.270 5.190 5.350 77,435,139 409,331,193 5.2861 1.799 1.799 1.806 1.779 1.834 225,917,154 1.8119 1.94%
2009-03-17 0 5.150 5.140 5.150 5.100 5.390 124,904,629 655,632,080 5.2491 1.765 1.762 1.765 1.748 1.847 364,409,474 1.7992 0.59%
2009-03-16 0 5.120 5.110 5.120 4.950 5.120 119,382,846 605,684,394 5.0735 1.755 1.751 1.755 1.697 1.755 348,299,663 1.7390 5.57%
2009-03-13 0 4.850 4.850 4.860 4.700 4.920 134,678,298 650,323,726 4.8287 1.662 1.662 1.666 1.611 1.686 392,924,171 1.6551 6.36%
2009-03-12 0 4.560 4.560 4.570 4.520 4.640 32,326,575 148,050,010 4.5798 1.563 1.563 1.566 1.549 1.590 94,312,839 1.5698 -0.44%
2009-03-11 0 4.580 4.580 4.590 4.550 4.750 75,560,385 351,353,098 4.6500 1.570 1.570 1.573 1.560 1.628 220,447,556 1.5938 1.33%
2009-03-10 0 4.520 4.520 4.530 4.430 4.540 88,279,306 397,196,117 4.4993 1.549 1.549 1.553 1.518 1.556 257,555,030 1.5422 0.67%
2009-03-09 0 4.490 4.490 4.500 4.490 4.600 68,601,496 310,635,110 4.5281 1.539 1.539 1.542 1.539 1.577 200,144,985 1.5521 -0.22%
2009-03-06 0 4.500 4.500 4.510 4.500 4.670 77,047,993 352,197,196 4.5711 1.542 1.542 1.546 1.542 1.601 224,787,655 1.5668 -3.02%
2009-03-05 0 4.640 4.640 4.650 4.630 4.830 58,343,775 274,770,436 4.7095 1.590 1.590 1.594 1.587 1.656 170,218,066 1.6142 -1.28%
2009-03-04 0 4.700 4.700 4.740 4.450 4.800 73,930,081 345,767,990 4.6770 1.611 1.611 1.625 1.525 1.645 215,691,141 1.6031 4.44%
2009-03-03 0 4.500 4.490 4.500 4.360 4.560 58,867,658 263,620,179 4.4782 1.542 1.539 1.542 1.494 1.563 171,746,496 1.5349 0.00%
2009-03-02 0 4.500 4.500 4.510 4.480 4.650 72,104,401 325,458,945 4.5137 1.542 1.542 1.546 1.536 1.594 210,364,716 1.5471 -4.46%
2009-02-27 0 4.710 4.710 4.720 4.700 4.850 53,374,958 253,475,657 4.7490 1.614 1.614 1.618 1.611 1.662 155,721,534 1.6277 -1.67%
2009-02-26 0 4.790 4.790 4.800 4.700 4.950 65,709,365 313,372,396 4.7691 1.642 1.642 1.645 1.611 1.697 191,707,188 1.6346 -1.64%
2009-02-25 0 4.870 4.860 4.870 4.830 4.980 41,809,000 205,157,450 4.9070 1.669 1.666 1.669 1.656 1.707 121,977,831 1.6819 1.25%
2009-02-24 0 4.810 4.800 4.810 4.700 4.810 63,011,666 299,437,606 4.7521 1.649 1.645 1.649 1.611 1.649 183,836,646 1.6288 -3.02%
2009-02-23 0 4.960 4.960 5.000 4.800 5.040 59,906,608 295,011,792 4.9245 1.700 1.700 1.714 1.645 1.728 174,777,634 1.6879 3.33%
2009-02-20 0 4.800 4.790 4.800 4.750 4.900 84,525,769 406,662,149 4.8111 1.645 1.642 1.645 1.628 1.680 246,604,079 1.6490 -4.19%
2009-02-19 0 5.010 5.010 5.020 4.850 5.040 36,871,005 182,793,956 4.9577 1.717 1.717 1.721 1.662 1.728 107,571,222 1.6993 0.20%
2009-02-18 0 5.000 5.000 5.020 4.880 5.050 28,260,000 140,052,680 4.9559 1.714 1.714 1.721 1.673 1.731 82,448,600 1.6987 -0.20%
2009-02-17 0 5.010 5.000 5.010 4.920 5.130 65,965,653 328,428,245 4.9788 1.717 1.714 1.717 1.686 1.758 192,454,908 1.7065 -4.39%
2009-02-16 0 5.240 5.240 5.270 5.120 5.330 25,199,138 131,498,164 5.2184 1.796 1.796 1.806 1.755 1.827 73,518,529 1.7886 -0.95%
2009-02-13 0 5.290 5.280 5.290 5.130 5.290 37,831,532 197,091,788 5.2097 1.813 1.810 1.813 1.758 1.813 110,373,561 1.7857 2.72%
2009-02-12 0 5.150 5.150 5.160 5.100 5.330 42,929,208 222,112,375 5.1739 1.765 1.765 1.769 1.748 1.827 125,246,040 1.7734 -3.74%
2009-02-11 0 5.350 5.350 5.360 5.250 5.480 36,155,068 193,690,817 5.3572 1.834 1.834 1.837 1.799 1.878 105,482,474 1.8362 -3.43%
2009-02-10 0 5.540 5.530 5.540 5.410 5.610 35,859,525 197,674,417 5.5125 1.899 1.895 1.899 1.854 1.923 104,620,227 1.8894 -0.18%
2009-02-09 0 5.550 5.540 5.550 5.380 5.650 66,067,569 365,175,095 5.5273 1.902 1.899 1.902 1.844 1.937 192,752,249 1.8945 1.83%
2009-02-06 0 5.450 5.450 5.460 5.320 5.480 43,501,808 236,038,130 5.4259 1.868 1.868 1.871 1.823 1.878 126,916,601 1.8598 3.61%
2009-02-05 0 5.260 5.250 5.260 5.000 5.500 78,030,000 409,969,760 5.2540 1.803 1.799 1.803 1.714 1.885 227,652,662 1.8009 4.37%
2009-02-04 0 5.040 5.040 5.100 5.040 5.190 36,734,149 187,831,878 5.1133 1.728 1.728 1.748 1.728 1.779 107,171,944 1.7526 1.82%
2009-02-03 0 4.950 4.950 4.960 4.900 5.070 37,329,042 185,843,641 4.9785 1.697 1.697 1.700 1.680 1.738 108,907,546 1.7064 0.00%
2009-02-02 0 4.950 4.940 4.950 4.810 5.120 60,235,000 296,512,101 4.9226 1.697 1.693 1.697 1.649 1.755 175,735,718 1.6873 -4.44%
2009-01-30 0 5.180 5.110 5.180 4.770 5.180 85,297,559 428,171,863 5.0197 1.775 1.751 1.775 1.635 1.775 248,855,778 1.7206 4.65%
2009-01-29 0 4.950 4.950 4.980 4.950 5.150 49,758,540 249,857,520 5.0214 1.697 1.697 1.707 1.697 1.765 145,170,628 1.7211 4.87%
2009-01-23 0 4.720 4.720 4.730 4.610 4.820 66,557,000 315,163,466 4.7352 1.618 1.618 1.621 1.580 1.652 194,180,164 1.6230 -1.05%
2009-01-22 0 4.770 4.770 4.780 4.750 4.940 35,137,208 170,678,336 4.8575 1.635 1.635 1.638 1.628 1.693 102,512,866 1.6649 1.06%
2009-01-21 0 4.720 4.720 4.790 4.700 4.940 62,031,123 298,495,032 4.8120 1.618 1.618 1.642 1.611 1.693 180,975,910 1.6494 -3.87%
2009-01-20 0 4.910 4.910 4.920 4.860 5.040 66,754,428 329,248,982 4.9322 1.683 1.683 1.686 1.666 1.728 194,756,161 1.6906 -4.47%
2009-01-19 0 5.140 5.130 5.140 4.980 5.330 58,537,933 302,543,605 5.1683 1.762 1.758 1.762 1.707 1.827 170,784,522 1.7715 0.19%
2009-01-16 0 5.130 5.130 5.140 5.030 5.340 88,514,048 460,984,096 5.2080 1.758 1.758 1.762 1.724 1.830 258,239,890 1.7851 0.00%
2009-01-15 0 5.130 5.120 5.130 4.820 5.130 101,141,960 501,708,701 4.9604 1.758 1.755 1.758 1.652 1.758 295,081,846 1.7002 -2.29%
2009-01-14 0 5.250 5.250 5.270 5.180 5.510 80,921,429 429,549,422 5.3082 1.799 1.799 1.806 1.775 1.889 236,088,411 1.8194 3.14%
2009-01-13 0 5.090 5.090 5.150 5.030 5.460 75,746,649 396,713,118 5.2374 1.745 1.745 1.765 1.724 1.871 220,990,981 1.7952 -5.04%
2009-01-12 0 5.360 5.350 5.360 5.300 5.620 68,399,602 372,415,037 5.4447 1.837 1.834 1.837 1.817 1.926 199,555,959 1.8662 -5.13%
2009-01-09 0 5.650 5.650 5.700 5.650 6.000 57,618,754 331,978,044 5.7616 1.937 1.937 1.954 1.937 2.057 168,102,816 1.9749 0.36%
2009-01-08 0 5.630 5.620 5.630 5.520 5.800 65,344,033 369,606,002 5.6563 1.930 1.926 1.930 1.892 1.988 190,641,331 1.9388 -4.90%
2009-01-07 0 5.920 5.920 5.930 5.900 6.480 63,779,617 389,793,725 6.1116 2.029 2.029 2.033 2.022 2.221 186,077,145 2.0948 -4.52%
2009-01-06 0 6.200 6.200 6.210 6.100 6.300 58,078,407 361,237,886 6.2198 2.125 2.125 2.129 2.091 2.159 169,443,854 2.1319 -0.16%
2009-01-05 0 6.210 6.200 6.210 5.940 6.210 63,325,298 383,362,331 6.0539 2.129 2.125 2.129 2.036 2.129 184,751,668 2.0750 5.08%
2009-01-02 0 5.910 5.910 5.920 5.520 5.930 35,054,895 203,080,077 5.7932 2.026 2.026 2.029 1.892 2.033 102,272,718 1.9857 5.72%
2008-12-31 0 5.590 5.590 5.600 5.490 5.740 24,642,454 138,858,075 5.6349 1.916 1.916 1.919 1.882 1.967 71,894,403 1.9314 1.82%
2008-12-30 0 5.490 5.490 5.510 5.490 5.670 44,218,681 245,719,046 5.5569 1.882 1.882 1.889 1.882 1.943 129,008,079 1.9047 -0.72%
2008-12-29 0 5.530 5.520 5.530 5.300 5.530 27,609,076 149,877,619 5.4286 1.895 1.892 1.895 1.817 1.895 80,549,528 1.8607 0.73%
2008-12-24 0 5.490 5.480 5.490 5.200 5.550 25,197,668 136,934,484 5.4344 1.882 1.878 1.882 1.782 1.902 73,514,241 1.8627 -0.36%
2008-12-23 0 5.510 5.500 5.510 5.420 5.720 51,493,311 283,624,269 5.5080 1.889 1.885 1.889 1.858 1.961 150,231,825 1.8879 -3.33%
2008-12-22 0 5.700 5.700 5.720 5.700 6.070 38,982,980 226,997,280 5.8230 1.954 1.954 1.961 1.954 2.081 113,732,913 1.9959 -3.39%
2008-12-19 0 5.900 5.900 5.910 5.610 6.140 61,431,051 365,006,551 5.9417 2.022 2.022 2.026 1.923 2.105 179,225,199 2.0366 0.00%
2008-12-18 0 5.900 5.900 5.920 5.690 6.020 70,277,597 412,562,119 5.8705 2.022 2.022 2.029 1.950 2.063 205,035,013 2.0122 3.33%
2008-12-17 0 5.710 5.710 5.720 5.600 5.880 69,444,413 399,035,788 5.7461 1.957 1.957 1.961 1.919 2.015 202,604,197 1.9695 1.96%
2008-12-16 0 5.600 5.580 5.600 5.500 5.740 57,702,831 323,836,484 5.6121 1.919 1.913 1.919 1.885 1.967 168,348,111 1.9236 0.18%
2008-12-15 0 5.590 5.590 5.600 5.470 6.010 67,908,669 385,516,536 5.6770 1.916 1.916 1.919 1.875 2.060 198,123,661 1.9458 2.01%
2008-12-12 0 5.480 5.480 5.490 5.200 5.800 98,309,660 536,689,967 5.4592 1.878 1.878 1.882 1.782 1.988 286,818,606 1.8712 -6.80%
2008-12-11 0 5.880 5.880 5.900 5.700 6.100 85,092,992 503,673,209 5.9191 2.015 2.015 2.022 1.954 2.091 248,258,953 2.0288 1.38%
2008-12-10 0 5.800 5.800 5.820 5.480 5.890 83,974,976 481,261,547 5.7310 1.988 1.988 1.995 1.878 2.019 244,997,140 1.9644 6.42%
2008-12-09 0 5.450 5.450 5.460 5.380 5.580 72,993,119 398,888,208 5.4647 1.868 1.868 1.871 1.844 1.913 212,957,553 1.8731 0.18%
2008-12-08 0 5.440 5.430 5.440 5.000 5.440 122,959,090 650,141,609 5.2875 1.865 1.861 1.865 1.714 1.865 358,733,361 1.8123 11.70%
2008-12-05 0 4.870 4.860 4.870 4.750 4.900 55,643,831 269,255,877 4.8389 1.669 1.666 1.669 1.628 1.680 162,340,975 1.6586 2.96%
2008-12-04 0 4.730 4.730 4.740 4.680 5.010 99,364,445 477,136,624 4.8019 1.621 1.621 1.625 1.604 1.717 289,895,943 1.6459 -3.67%
2008-12-03 0 4.910 4.910 4.920 4.870 5.040 61,348,969 303,697,534 4.9503 1.683 1.683 1.686 1.669 1.728 178,985,725 1.6968 1.66%
2008-12-02 0 4.830 4.830 4.870 4.810 4.980 71,248,623 347,259,639 4.8739 1.656 1.656 1.669 1.649 1.707 207,867,983 1.6706 -7.29%
2008-12-01 0 5.210 5.210 5.220 4.900 5.320 71,488,137 373,752,660 5.2282 1.786 1.786 1.789 1.680 1.823 208,566,765 1.7920 2.56%
2008-11-28 0 5.080 5.080 5.090 4.810 5.080 83,996,088 415,324,350 4.9446 1.741 1.741 1.745 1.649 1.741 245,058,734 1.6948 4.31%
2008-11-27 0 4.870 4.850 4.870 4.730 4.940 84,182,263 408,108,097 4.8479 1.669 1.662 1.669 1.621 1.693 245,601,900 1.6617 3.62%
2008-11-26 0 4.700 4.690 4.700 4.550 4.740 73,757,588 344,336,718 4.6685 1.611 1.608 1.611 1.560 1.625 215,187,892 1.6002 4.21%
2008-11-25 0 4.510 4.500 4.510 4.510 4.700 62,297,128 285,940,206 4.5899 1.546 1.542 1.546 1.546 1.611 181,751,980 1.5732 1.58%
2008-11-24 0 4.440 4.430 4.440 4.230 4.500 74,932,011 330,710,263 4.4135 1.522 1.518 1.522 1.450 1.542 218,614,274 1.5128 1.14%
2008-11-21 0 4.390 4.360 4.390 3.940 4.400 118,728,940 500,543,021 4.2158 1.505 1.494 1.505 1.350 1.508 346,391,891 1.4450 6.04%
2008-11-20 0 4.140 4.130 4.140 3.980 4.140 98,850,056 400,737,513 4.0540 1.419 1.416 1.419 1.364 1.419 288,395,212 1.3895 -3.04%
2008-11-19 0 4.270 4.270 4.290 4.220 4.530 52,355,444 228,060,261 4.3560 1.464 1.464 1.470 1.446 1.553 152,747,100 1.4931 -2.95%
2008-11-18 0 4.400 4.390 4.400 4.130 4.500 77,100,525 332,378,958 4.3110 1.508 1.505 1.508 1.416 1.542 224,940,917 1.4776 -2.65%
2008-11-17 0 4.520 4.510 4.520 4.350 4.600 49,431,252 221,577,506 4.4825 1.549 1.546 1.549 1.491 1.577 144,215,764 1.5364 -0.22%
2008-11-14 0 4.530 4.520 4.530 4.460 4.620 68,282,966 307,990,965 4.5105 1.553 1.549 1.553 1.529 1.584 199,215,673 1.5460 3.19%
2008-11-13 0 4.390 4.380 4.390 4.140 4.390 104,342,760 446,637,218 4.2805 1.505 1.501 1.505 1.419 1.505 304,420,185 1.4672 -5.39%
2008-11-12 0 4.640 4.640 4.650 4.500 4.870 57,793,151 268,948,823 4.6536 1.590 1.590 1.594 1.542 1.669 168,611,619 1.5951 -1.28%
2008-11-11 0 4.700 4.700 4.710 4.530 4.990 87,909,155 418,428,440 4.7598 1.611 1.611 1.614 1.553 1.710 256,475,114 1.6315 -4.28%
2008-11-10 0 4.910 4.910 4.920 4.720 5.020 108,360,881 532,806,973 4.9170 1.683 1.683 1.686 1.618 1.721 316,143,060 1.6853 8.15%
2008-11-07 0 4.540 4.540 4.550 4.200 4.640 89,409,892 400,070,528 4.4746 1.556 1.556 1.560 1.440 1.590 260,853,517 1.5337 2.02%
2008-11-06 0 4.450 4.440 4.450 4.320 4.680 101,626,474 452,949,797 4.4570 1.525 1.522 1.525 1.481 1.604 296,495,416 1.5277 -7.48%
2008-11-05 0 4.810 4.810 4.820 4.770 5.150 163,535,632 804,353,315 4.9185 1.649 1.649 1.652 1.635 1.765 477,115,493 1.6859 5.02%
2008-11-04 0 4.580 4.570 4.580 4.350 4.740 100,770,324 459,944,845 4.5643 1.570 1.566 1.570 1.491 1.625 293,997,597 1.5645 1.78%
2008-11-03 0 4.500 4.490 4.500 4.470 4.970 109,697,117 514,869,264 4.6936 1.542 1.539 1.542 1.532 1.704 320,041,531 1.6088 1.81%
2008-10-31 0 4.420 4.410 4.420 4.220 4.500 180,997,146 786,601,969 4.3459 1.515 1.512 1.515 1.446 1.542 528,059,491 1.4896 -5.35%
2008-10-30 0 4.670 4.660 4.670 4.180 4.730 197,009,026 890,709,378 4.5212 1.601 1.597 1.601 1.433 1.621 574,774,179 1.5497 15.31%
2008-10-29 0 4.050 4.040 4.050 3.760 4.280 144,465,960 586,137,698 4.0573 1.388 1.385 1.388 1.289 1.467 421,479,692 1.3907 1.25%
2008-10-28 0 4.000 3.980 4.000 3.500 4.150 204,414,550 790,419,190 3.8667 1.371 1.364 1.371 1.200 1.422 596,379,808 1.3254 15.27%
2008-10-27 0 3.470 3.470 3.480 3.420 4.140 179,517,491 654,863,811 3.6479 1.189 1.189 1.193 1.172 1.419 523,742,595 1.2504 -13.68%
2008-10-24 0 4.020 4.020 4.030 4.000 4.350 153,900,456 630,333,614 4.0957 1.378 1.378 1.381 1.371 1.491 449,004,850 1.4038 -10.67%
2008-10-23 0 4.500 4.500 4.510 4.210 4.540 165,572,668 726,682,423 4.3889 1.542 1.542 1.546 1.443 1.556 483,058,549 1.5043 -5.46%
2008-10-22 0 4.760 4.760 4.770 4.630 5.240 143,068,607 689,670,391 4.8206 1.632 1.632 1.635 1.587 1.796 417,402,912 1.6523 -8.99%
2008-10-21 0 5.230 5.220 5.230 5.150 5.560 83,031,780 443,343,658 5.3394 1.793 1.789 1.793 1.765 1.906 242,245,364 1.8301 -3.15%
2008-10-20 0 5.400 5.390 5.400 5.150 5.520 191,657,865 1,023,991,819 5.3428 1.851 1.847 1.851 1.765 1.892 559,162,157 1.8313 1.50%
2008-10-17 0 5.320 5.310 5.320 5.210 5.670 124,464,130 675,014,809 5.4234 1.823 1.820 1.823 1.786 1.943 363,124,318 1.8589 -6.67%
2008-10-16 0 5.700 5.690 5.700 5.300 5.730 140,903,638 777,585,060 5.5186 1.954 1.950 1.954 1.817 1.964 411,086,611 1.8915 -6.25%
2008-10-15 0 6.080 6.070 6.080 5.960 6.330 86,497,950 530,426,695 6.1322 2.084 2.081 2.084 2.043 2.170 252,357,921 2.1019 -5.74%
2008-10-14 0 6.450 6.440 6.450 6.390 6.680 111,489,237 725,549,054 6.5078 2.211 2.207 2.211 2.190 2.290 325,270,045 2.2306 5.05%
2008-10-13 0 6.140 6.140 6.150 5.410 6.200 129,296,349 765,280,920 5.9188 2.105 2.105 2.108 1.854 2.125 377,222,325 2.0287 13.70%
2008-10-10 0 5.400 5.400 5.410 5.180 5.400 147,155,949 777,480,603 5.2834 1.851 1.851 1.854 1.775 1.851 429,327,739 1.8109 -8.01%
2008-10-09 0 5.870 5.860 5.870 5.640 6.000 121,747,876 708,093,976 5.8161 2.012 2.009 2.012 1.933 2.057 355,199,642 1.9935 4.82%
2008-10-08 0 5.600 5.600 5.610 5.600 6.250 191,841,736 1,105,298,425 5.7615 1.919 1.919 1.923 1.919 2.142 559,698,601 1.9748 -10.11%
2008-10-06 0 6.230 6.220 6.230 6.190 6.540 70,845,554 446,916,029 6.3083 2.135 2.132 2.135 2.122 2.242 206,692,028 2.1622 -7.01%
2008-10-03 0 6.700 6.700 6.720 6.660 6.830 69,425,758 467,580,088 6.7350 2.296 2.296 2.303 2.283 2.341 202,549,771 2.3085 -3.60%
2008-10-02 0 6.950 6.940 6.950 6.600 7.100 77,200,563 530,785,036 6.8754 2.382 2.379 2.382 2.262 2.434 225,232,778 2.3566 0.29%
2008-09-30 0 6.930 6.900 6.930 6.080 6.970 134,086,460 881,112,508 6.5712 2.375 2.365 2.375 2.084 2.389 391,197,482 2.2523 1.91%
2008-09-29 0 6.800 6.800 6.810 6.780 7.400 109,226,174 759,589,057 6.9543 2.331 2.331 2.334 2.324 2.536 318,667,554 2.3836 -6.98%
2008-09-26 0 7.310 7.310 7.320 7.090 7.450 58,811,297 429,149,703 7.2971 2.506 2.506 2.509 2.430 2.554 171,582,062 2.5011 -1.22%
2008-09-25 0 7.400 7.400 7.410 7.350 7.590 44,927,170 334,610,971 7.4479 2.536 2.536 2.540 2.519 2.602 131,075,097 2.5528 0.54%
2008-09-24 0 7.360 7.350 7.360 7.270 7.680 69,526,516 516,308,342 7.4261 2.523 2.519 2.523 2.492 2.632 202,843,732 2.5454 0.27%
2008-09-23 0 7.340 7.340 7.350 7.320 7.520 70,891,399 524,351,704 7.3965 2.516 2.516 2.519 2.509 2.578 206,825,781 2.5352 -5.29%
2008-09-22 0 7.750 7.720 7.750 7.400 7.960 122,908,908 940,634,962 7.6531 2.656 2.646 2.656 2.536 2.728 358,586,955 2.6232 1.84%
2008-09-19 0 7.610 7.610 7.620 7.080 7.890 240,363,826 1,804,067,713 7.5056 2.608 2.608 2.612 2.427 2.704 701,261,884 2.5726 13.58%
2008-09-18 0 6.700 6.700 6.710 6.070 7.000 309,306,724 1,979,271,121 6.3991 2.296 2.296 2.300 2.081 2.399 902,402,910 2.1933 1.82%
2008-09-17 0 6.580 6.580 6.590 6.580 7.340 152,749,848 1,046,270,112 6.8496 2.255 2.255 2.259 2.255 2.516 445,647,950 2.3478 -7.66%
2008-09-16 0 7.240 7.230 7.240 7.060 7.750 180,382,004 1,306,519,397 7.2431 2.442 2.439 2.442 2.382 2.615 534,687,245 2.4435 -7.42%
2008-09-12 0 7.820 7.820 7.830 7.770 8.100 83,159,252 654,979,787 7.8762 2.638 2.638 2.642 2.621 2.733 246,500,152 2.6571 -2.01%
2008-09-11 0 7.980 7.980 7.990 7.840 8.160 116,161,016 924,060,319 7.9550 2.692 2.692 2.696 2.645 2.753 344,323,781 2.6837 -3.86%
2008-09-10 0 8.300 8.300 8.310 8.150 8.500 116,169,717 966,319,350 8.3182 2.800 2.800 2.803 2.749 2.868 344,349,572 2.8062 -2.81%
2008-09-09 0 8.540 8.540 8.550 8.310 8.700 112,696,345 953,333,815 8.4593 2.881 2.881 2.884 2.803 2.935 334,053,824 2.8538 -4.26%
2008-09-08 0 8.920 8.850 8.920 8.780 8.950 132,284,148 1,173,319,026 8.8697 3.009 2.986 3.009 2.962 3.019 392,115,871 2.9923 5.31%
2008-09-05 0 8.470 8.460 8.470 8.250 8.480 65,865,942 550,991,433 8.3653 2.857 2.854 2.857 2.783 2.861 195,239,427 2.8221 -2.08%
2008-09-04 0 8.650 8.640 8.650 8.580 8.780 50,075,200 433,126,940 8.6495 2.918 2.915 2.918 2.895 2.962 148,432,605 2.9180 -0.35%
2008-09-03 0 8.680 8.680 8.690 8.600 8.880 52,345,841 455,005,328 8.6923 2.928 2.928 2.932 2.901 2.996 155,163,225 2.9324 -2.47%
2008-09-02 0 8.900 8.890 8.900 8.610 8.980 77,847,649 684,153,820 8.7884 3.003 2.999 3.003 2.905 3.029 230,755,530 2.9648 -0.22%
2008-09-01 0 8.920 8.910 8.920 8.840 9.070 56,825,963 505,436,497 8.8945 3.009 3.006 3.009 2.982 3.060 168,443,176 3.0006 -1.65%
2008-08-29 0 9.070 9.070 9.080 9.060 9.280 65,519,124 599,465,065 9.1495 3.060 3.060 3.063 3.056 3.131 194,211,391 3.0867 0.78%
2008-08-28 0 9.000 8.990 9.000 8.870 9.420 88,959,103 804,302,110 9.0413 3.036 3.033 3.036 2.992 3.178 263,692,035 3.0502 -3.23%
2008-08-27 0 9.300 9.290 9.300 9.000 9.300 80,257,104 737,726,193 9.1920 3.137 3.134 3.137 3.036 3.137 237,897,622 3.1010 1.53%
2008-08-26 0 9.160 9.160 9.170 8.920 9.270 52,535,498 477,345,654 9.0862 3.090 3.090 3.094 3.009 3.127 155,725,405 3.0653 0.99%
2008-08-25 0 9.070 9.060 9.070 8.920 9.150 72,679,487 659,631,690 9.0759 3.060 3.056 3.060 3.009 3.087 215,436,096 3.0618 3.66%
2008-08-21 0 8.750 8.750 8.760 8.720 8.920 61,998,159 546,145,032 8.8091 2.952 2.952 2.955 2.942 3.009 183,774,568 2.9718 -2.56%
2008-08-20 0 8.980 8.970 8.980 8.620 9.100 68,878,121 615,037,206 8.9294 3.029 3.026 3.029 2.908 3.070 204,168,110 3.0124 4.30%
2008-08-19 0 8.610 8.610 8.640 8.610 8.960 30,727,723 268,603,247 8.7414 2.905 2.905 2.915 2.905 3.023 91,082,931 2.9490 -2.38%
2008-08-18 0 8.820 8.820 8.850 8.700 8.980 47,097,986 415,063,414 8.8128 2.976 2.976 2.986 2.935 3.029 139,607,565 2.9731 -1.78%
2008-08-15 0 8.980 8.970 8.980 8.820 9.070 37,102,615 330,961,588 8.9202 3.029 3.026 3.029 2.976 3.060 109,979,347 3.0093 -0.66%
2008-08-14 0 9.040 9.030 9.040 8.800 9.060 54,153,514 482,993,470 8.9190 3.050 3.046 3.050 2.969 3.056 160,521,519 3.0089 0.33%
2008-08-13 0 9.010 9.010 9.020 8.840 9.300 110,726,177 999,768,850 9.0292 3.040 3.040 3.043 2.982 3.137 328,213,864 3.0461 -3.84%
2008-08-12 0 9.370 9.370 9.380 9.320 9.750 64,742,975 614,687,769 9.4943 3.161 3.161 3.164 3.144 3.289 191,910,735 3.2030 -1.26%
2008-08-11 0 9.490 9.480 9.490 9.450 9.720 45,278,903 434,629,517 9.5989 3.202 3.198 3.202 3.188 3.279 134,215,450 3.2383 -0.94%
2008-08-08 0 9.580 9.570 9.580 9.340 9.800 45,040,054 431,032,207 9.5700 3.232 3.229 3.232 3.151 3.306 133,507,456 3.2285 -1.03%
2008-08-07 0 9.680 9.670 9.680 9.520 9.900 46,432,943 450,771,735 9.7080 3.266 3.262 3.266 3.212 3.340 137,636,249 3.2751 0.10%
2008-08-05 0 9.670 9.660 9.670 9.450 9.820 52,082,794 499,920,330 9.5986 3.262 3.259 3.262 3.188 3.313 154,383,503 3.2382 -1.83%
2008-08-04 0 9.850 9.840 9.850 9.750 9.980 31,537,872 310,223,144 9.8365 3.323 3.320 3.323 3.289 3.367 93,484,369 3.3184 -1.89%
2008-08-01 0 10.04 10.02 10.04 9.550 10.04 66,677,030 653,829,882 9.8059 3.387 3.380 3.387 3.222 3.387 197,643,649 3.3081 1.11%
2008-07-31 0 9.930 9.920 9.930 9.840 10.04 55,119,283 546,033,804 9.9064 3.350 3.347 3.350 3.320 3.387 163,384,245 3.3420 0.40%
2008-07-30 0 9.890 9.880 9.890 9.800 9.980 45,297,391 447,792,153 9.8856 3.336 3.333 3.336 3.306 3.367 134,270,252 3.3350 1.96%
2008-07-29 0 9.700 9.700 9.710 9.510 9.700 43,018,116 412,203,849 9.5821 3.272 3.272 3.276 3.208 3.272 127,514,039 3.2326 -1.62%
2008-07-28 0 9.860 9.860 9.870 9.800 10.10 34,887,234 345,585,396 9.9058 3.326 3.326 3.330 3.306 3.407 103,412,528 3.3418 -0.40%
2008-07-25 0 9.900 9.890 9.900 9.720 10.00 69,468,738 682,561,390 9.8254 3.340 3.336 3.340 3.279 3.374 205,918,813 3.3147 -1.79%
2008-07-24 0 10.08 10.06 10.08 10.04 10.28 82,903,558 841,716,173 10.153 3.401 3.394 3.401 3.387 3.468 245,742,225 3.4252 0.20%
2008-07-23 0 10.06 10.04 10.06 9.970 10.20 117,825,996 1,185,829,729 10.064 3.394 3.387 3.394 3.363 3.441 349,259,105 3.3953 2.86%
2008-07-22 0 9.780 9.770 9.780 9.520 9.880 57,391,077 560,381,579 9.7643 3.299 3.296 3.299 3.212 3.333 170,118,283 3.2941 0.41%
2008-07-21 0 9.740 9.740 9.750 9.720 9.950 131,160,483 1,291,024,942 9.8431 3.286 3.286 3.289 3.279 3.357 388,785,110 3.3207 2.74%
2008-07-18 0 9.480 9.470 9.480 9.370 9.500 90,973,944 860,191,307 9.4554 3.198 3.195 3.198 3.161 3.205 269,664,415 3.1899 1.39%
2008-07-17 0 9.350 9.330 9.350 9.310 9.620 99,378,971 938,380,270 9.4424 3.154 3.148 3.154 3.141 3.245 294,578,545 3.1855 2.19%
2008-07-16 0 9.150 9.150 9.160 9.080 9.270 72,869,947 667,377,791 9.1585 3.087 3.087 3.090 3.063 3.127 216,000,656 3.0897 0.00%
2008-07-15 0 9.150 9.140 9.150 9.010 9.320 99,108,108 906,602,714 9.1476 3.087 3.083 3.087 3.040 3.144 293,775,654 3.0860 -4.59%
2008-07-14 0 9.590 9.580 9.590 9.540 9.800 51,046,224 493,159,549 9.6610 3.235 3.232 3.235 3.218 3.306 151,310,908 3.2592 0.31%
2008-07-11 0 9.560 9.560 9.570 9.400 9.710 93,966,282 898,397,029 9.5608 3.225 3.225 3.229 3.171 3.276 278,534,285 3.2254 2.03%
2008-07-10 0 9.370 9.370 9.380 9.050 9.590 87,441,065 821,630,781 9.3964 3.161 3.161 3.164 3.053 3.235 259,192,276 3.1700 1.74%
2008-07-09 0 9.210 9.200 9.210 9.050 9.400 107,241,702 990,363,346 9.2349 3.107 3.104 3.107 3.053 3.171 317,885,204 3.1155 5.14%
2008-07-08 0 8.760 8.760 8.770 8.610 9.040 68,553,167 602,311,796 8.7861 2.955 2.955 2.959 2.905 3.050 203,204,883 2.9641 -3.31%
2008-07-07 0 9.060 9.050 9.060 8.710 9.100 84,451,371 756,985,814 8.9636 3.056 3.053 3.056 2.938 3.070 250,330,243 3.0239 4.62%
2008-07-04 0 8.660 8.650 8.660 8.650 8.790 51,274,824 447,692,828 8.7312 2.922 2.918 2.922 2.918 2.965 151,988,523 2.9456 1.05%
2008-07-03 0 8.570 8.560 8.570 8.450 8.820 81,579,516 705,988,334 8.6540 2.891 2.888 2.891 2.851 2.976 241,817,508 2.9195 -3.71%
2008-07-02 0 8.900 8.890 8.900 8.740 9.100 93,540,927 827,011,430 8.8412 3.003 2.999 3.003 2.949 3.070 277,273,450 2.9827 -2.52%
2008-06-30 0 9.130 9.120 9.130 9.050 9.290 57,385,145 525,316,092 9.1542 3.080 3.077 3.080 3.053 3.134 170,100,700 3.0883 1.33%
2008-06-27 0 9.010 9.000 9.010 8.810 9.100 85,481,534 768,887,759 8.9948 3.040 3.036 3.040 2.972 3.070 253,383,846 3.0345 -1.10%
2008-06-26 0 9.110 9.110 9.120 9.060 9.500 55,185,099 510,925,808 9.2584 3.073 3.073 3.077 3.056 3.205 163,579,337 3.1234 -0.87%
2008-06-25 0 9.190 9.180 9.190 9.050 9.240 41,792,000 384,222,750 9.1937 3.100 3.097 3.100 3.053 3.117 123,879,594 3.1016 2.11%
2008-06-24 0 9.000 9.000 9.010 9.000 9.170 50,438,058 456,459,510 9.0499 3.036 3.036 3.040 3.036 3.094 149,508,186 3.0531 -1.21%
2008-06-23 0 9.110 9.110 9.130 9.020 9.190 44,688,159 407,203,834 9.1121 3.073 3.073 3.080 3.043 3.100 132,464,371 3.0741 -0.98%
2008-06-20 0 9.200 9.170 9.200 9.100 9.580 64,047,736 593,220,742 9.2622 3.104 3.094 3.104 3.070 3.232 189,849,912 3.1247 0.44%
2008-06-19 0 9.160 9.160 9.170 9.060 9.310 77,749,148 710,635,247 9.1401 3.090 3.090 3.094 3.056 3.141 230,463,554 3.0835 -3.17%
2008-06-18 0 9.460 9.450 9.460 9.210 9.580 72,935,990 689,335,256 9.4512 3.191 3.188 3.191 3.107 3.232 216,196,420 3.1885 1.83%
2008-06-17 0 9.290 9.290 9.300 9.230 9.460 33,351,000 310,862,100 9.3209 3.134 3.134 3.137 3.114 3.191 98,858,832 3.1445 -0.11%
2008-06-16 0 9.300 9.300 9.310 9.120 9.530 55,986,483 523,562,962 9.3516 3.137 3.137 3.141 3.077 3.215 165,954,794 3.1549 2.09%
2008-06-13 0 9.110 9.110 9.120 9.080 9.250 44,600,642 408,019,206 9.1483 3.073 3.073 3.077 3.063 3.121 132,204,953 3.0863 -2.04%
2008-06-12 0 9.300 9.290 9.300 9.060 9.300 82,528,650 758,061,725 9.1854 3.137 3.134 3.137 3.056 3.137 244,630,925 3.0988 -0.97%
2008-06-11 0 9.560 9.550 9.560 9.460 9.700 81,416,860 778,989,684 9.5679 3.168 3.165 3.168 3.135 3.215 245,671,962 3.1709 -1.34%
2008-06-10 0 9.690 9.680 9.690 9.540 9.930 117,669,248 1,138,465,011 9.6751 3.211 3.208 3.211 3.162 3.291 355,062,024 3.2064 -4.81%
2008-06-06 0 10.18 10.16 10.18 10.02 10.26 44,917,250 456,351,287 10.160 3.374 3.367 3.374 3.321 3.400 135,535,919 3.3670 0.39%
2008-06-05 0 10.14 10.14 10.18 10.00 10.24 40,842,646 413,080,025 10.114 3.360 3.360 3.374 3.314 3.394 123,240,972 3.3518 0.20%
2008-06-04 0 10.12 10.12 10.14 10.08 10.30 49,849,045 507,730,775 10.185 3.354 3.354 3.360 3.341 3.413 150,417,404 3.3755 -0.78%
2008-06-03 0 10.20 10.20 10.22 10.08 10.40 72,764,861 742,613,859 10.206 3.380 3.380 3.387 3.341 3.447 219,564,918 3.3822 -2.30%
2008-06-02 0 10.44 10.42 10.44 10.10 10.58 67,415,121 704,410,534 10.449 3.460 3.453 3.460 3.347 3.506 203,422,302 3.4628 2.15%
2008-05-30 0 10.22 10.20 10.22 10.04 10.38 43,586,354 445,493,388 10.221 3.387 3.380 3.387 3.327 3.440 131,519,996 3.3873 0.79%
2008-05-29 0 10.14 10.12 10.14 9.980 10.30 49,185,000 496,292,560 10.090 3.360 3.354 3.360 3.307 3.413 148,413,676 3.3440 0.00%
2008-05-28 0 10.14 10.06 10.14 9.880 10.14 47,540,028 478,100,395 10.057 3.360 3.334 3.360 3.274 3.360 143,450,042 3.3329 1.40%
2008-05-27 0 10.00 10.00 10.02 9.960 10.12 39,442,000 395,377,062 10.024 3.314 3.314 3.321 3.301 3.354 119,014,582 3.3221 0.50%
2008-05-26 0 9.950 9.950 9.960 9.800 10.04 70,895,542 703,886,147 9.9285 3.297 3.297 3.301 3.248 3.327 213,924,326 3.2904 -2.64%
2008-05-23 0 10.22 10.20 10.22 10.20 10.42 37,706,375 386,606,441 10.253 3.387 3.380 3.387 3.380 3.453 113,777,406 3.3979 -1.92%
2008-05-22 0 10.42 10.40 10.42 10.20 10.46 60,764,500 628,054,145 10.336 3.453 3.447 3.453 3.380 3.466 183,354,332 3.4254 -2.07%
2008-05-21 0 10.64 10.62 10.66 10.26 10.72 64,461,100 672,833,484 10.438 3.526 3.520 3.533 3.400 3.553 194,508,667 3.4591 0.57%
2008-05-20 0 10.58 10.58 10.60 10.48 10.98 77,715,335 826,817,593 10.639 3.506 3.506 3.513 3.473 3.639 234,502,766 3.5258 -3.29%
2008-05-19 0 10.94 10.92 10.94 10.50 11.12 86,460,956 944,100,198 10.919 3.626 3.619 3.626 3.480 3.685 260,892,311 3.6187 1.30%
2008-05-16 0 10.80 10.76 10.80 10.56 10.84 81,572,436 871,193,545 10.680 3.579 3.566 3.579 3.500 3.592 246,141,406 3.5394 0.00%
2008-05-15 0 10.80 10.80 10.82 10.50 10.96 62,483,499 673,143,245 10.773 3.579 3.579 3.586 3.480 3.632 188,541,339 3.5703 0.19%
2008-05-14 0 10.78 10.76 10.78 10.50 10.80 67,096,801 718,197,113 10.704 3.573 3.566 3.573 3.480 3.579 202,461,785 3.5473 -0.37%
2008-05-13 0 10.82 10.80 10.82 10.32 10.94 92,005,533 984,611,229 10.702 3.586 3.579 3.586 3.420 3.626 277,622,839 3.5466 2.08%
2008-05-09 0 10.60 10.62 10.64 10.36 10.74 79,793,792 840,628,695 10.535 3.513 3.520 3.526 3.433 3.559 240,774,423 3.4914 -0.75%
2008-05-08 0 10.68 10.66 10.68 10.46 10.78 98,097,854 1,044,229,475 10.645 3.539 3.533 3.539 3.466 3.573 296,006,162 3.5277 -1.48%
2008-05-07 0 10.84 10.80 10.84 10.58 11.42 94,569,291 1,031,411,104 10.906 3.592 3.579 3.592 3.506 3.785 285,358,872 3.6144 -4.24%
2008-05-06 0 11.32 11.36 11.38 11.24 11.60 58,550,188 663,465,601 11.332 3.752 3.765 3.771 3.725 3.844 176,672,738 3.7553 -1.57%
2008-05-05 0 11.50 11.48 11.50 11.30 11.66 65,766,449 755,654,765 11.490 3.811 3.805 3.811 3.745 3.864 198,447,503 3.8078 0.35%
2008-05-02 0 11.46 11.46 11.48 11.36 11.58 71,179,099 818,494,640 11.499 3.798 3.798 3.805 3.765 3.838 214,779,948 3.8109 2.14%
2008-04-30 0 11.22 11.20 11.22 11.00 11.60 94,827,428 1,066,411,752 11.246 3.718 3.712 3.718 3.645 3.844 286,137,789 3.7269 -2.09%
2008-04-29 0 11.46 11.46 11.48 11.34 11.66 116,635,569 1,342,317,647 11.509 3.798 3.798 3.805 3.758 3.864 351,942,940 3.8140 1.42%
2008-04-28 0 11.30 11.30 11.32 11.24 11.52 93,469,048 1,064,225,915 11.386 3.745 3.745 3.752 3.725 3.818 282,038,934 3.7733 1.44%
2008-04-25 0 11.14 11.10 11.12 11.10 11.40 64,868,335 727,286,491 11.212 3.692 3.679 3.685 3.679 3.778 195,737,482 3.7156 -0.36%
2008-04-24 0 11.18 11.18 11.20 11.00 11.44 135,253,521 1,514,431,347 11.197 3.705 3.705 3.712 3.645 3.791 408,121,830 3.7107 3.71%
2008-04-23 0 10.78 10.76 10.78 10.52 10.88 66,415,877 712,968,767 10.735 3.573 3.566 3.573 3.486 3.606 200,407,125 3.5576 2.28%
2008-04-22 0 10.54 10.52 10.54 9.950 10.62 66,017,034 686,265,524 10.395 3.493 3.486 3.493 3.297 3.520 199,203,633 3.4450 2.53%
2008-04-21 0 10.28 10.30 10.32 10.18 10.42 57,457,898 592,196,892 10.307 3.407 3.413 3.420 3.374 3.453 173,376,799 3.4157 2.59%
2008-04-18 0 10.02 10.04 10.06 9.910 10.26 54,555,483 547,933,068 10.044 3.321 3.327 3.334 3.284 3.400 164,618,883 3.3285 -1.57%
2008-04-17 0 10.18 10.16 10.20 10.12 10.46 54,203,208 556,129,063 10.260 3.374 3.367 3.380 3.354 3.466 163,555,908 3.4002 1.60%
2008-04-16 0 10.02 9.990 10.06 9.850 10.24 37,528,288 376,472,436 10.032 3.321 3.311 3.334 3.264 3.394 113,240,036 3.3246 0.20%
2008-04-15 0 10.00 10.04 10.08 9.880 10.22 57,651,800 577,930,481 10.025 3.314 3.327 3.341 3.274 3.387 173,961,890 3.3222 -0.79%
2008-04-14 0 10.08 10.06 10.08 9.920 10.36 111,998,202 1,131,880,818 10.106 3.341 3.334 3.341 3.288 3.433 337,949,880 3.3493 -4.18%
2008-04-11 0 10.52 10.50 10.52 10.16 10.64 119,511,272 1,252,266,091 10.478 3.486 3.480 3.486 3.367 3.526 360,620,254 3.4725 4.99%
2008-04-10 0 10.02 10.04 10.06 9.770 10.10 52,982,578 528,140,198 9.9682 3.321 3.327 3.334 3.238 3.347 159,872,708 3.3035 1.52%
2008-04-09 0 9.870 9.860 9.880 9.820 10.32 68,776,904 689,976,483 10.032 3.271 3.268 3.274 3.254 3.420 207,531,425 3.3247 -2.85%
2008-04-08 0 10.16 10.08 10.10 9.960 10.26 54,189,440 548,327,860 10.119 3.367 3.341 3.347 3.301 3.400 163,514,364 3.3534 -0.97%
2008-04-07 0 10.26 10.28 10.30 10.02 10.48 83,110,068 850,342,088 10.232 3.400 3.407 3.413 3.321 3.473 250,781,146 3.3908 1.99%
2008-04-03 0 10.06 10.02 10.04 9.930 10.24 116,063,689 1,169,937,796 10.080 3.334 3.321 3.327 3.291 3.394 350,217,317 3.3406 2.03%
2008-04-02 0 9.860 9.860 9.880 9.750 10.00 184,263,012 1,821,591,882 9.8858 3.268 3.268 3.274 3.231 3.314 556,005,915 3.2762 6.48%
2008-04-01 0 9.260 9.260 9.280 9.070 9.430 79,393,487 734,821,106 9.2554 3.069 3.069 3.075 3.006 3.125 239,566,519 3.0673 1.87%
2008-03-31 0 9.090 9.070 9.080 8.950 9.250 74,897,297 682,716,659 9.1154 3.012 3.006 3.009 2.966 3.065 225,999,454 3.0209 -3.09%
2008-03-28 0 9.380 9.380 9.390 8.940 9.480 133,019,816 1,224,079,315 9.2022 3.109 3.109 3.112 2.963 3.142 401,381,719 3.0497 5.99%
2008-03-27 0 8.850 8.850 8.860 8.630 8.950 53,062,733 469,121,198 8.8409 2.933 2.933 2.936 2.860 2.966 160,114,573 2.9299 -0.34%
2008-03-26 0 8.880 8.860 8.880 8.720 9.040 94,981,828 847,213,775 8.9197 2.943 2.936 2.943 2.890 2.996 286,603,685 2.9560 1.02%
2008-03-25 0 8.790 8.770 8.790 8.250 8.840 110,664,871 953,067,426 8.6122 2.913 2.906 2.913 2.734 2.930 333,926,610 2.8541 7.33%
2008-03-20 0 8.190 8.170 8.190 7.990 8.500 104,782,412 850,667,625 8.1184 2.714 2.708 2.714 2.648 2.817 316,176,536 2.6905 -2.85%
2008-03-19 0 8.430 8.410 8.450 8.380 8.900 102,412,854 878,586,173 8.5789 2.794 2.787 2.800 2.777 2.950 309,026,494 2.8431 3.31%
2008-03-18 0 8.160 8.100 8.130 7.600 8.300 120,697,312 963,516,430 7.9829 2.704 2.684 2.694 2.519 2.751 364,199,080 2.6456 3.16%
2008-03-17 0 7.910 7.930 7.940 7.740 8.050 155,413,978 1,222,573,528 7.8666 2.621 2.628 2.631 2.565 2.668 468,955,164 2.6070 -6.72%
2008-03-14 0 8.480 8.450 8.470 8.410 8.790 75,030,749 645,294,894 8.6004 2.810 2.800 2.807 2.787 2.913 226,402,140 2.8502 0.12%
2008-03-13 0 8.470 8.460 8.470 8.360 8.920 85,068,541 733,794,329 8.6259 2.807 2.804 2.807 2.771 2.956 256,690,757 2.8587 -6.10%
2008-03-12 0 9.020 9.010 9.030 8.790 9.170 96,945,703 874,256,164 9.0180 2.989 2.986 2.993 2.913 3.039 292,529,595 2.9886 2.62%
2008-03-11 0 8.790 8.780 8.790 8.400 8.880 114,499,822 988,296,681 8.6314 2.913 2.910 2.913 2.784 2.943 345,498,413 2.8605 2.09%
2008-03-10 0 8.610 8.570 8.590 8.080 8.760 159,196,685 1,351,122,901 8.4871 2.853 2.840 2.847 2.678 2.903 480,369,324 2.8127 0.94%
2008-03-07 0 8.530 8.550 8.560 8.360 8.690 108,252,418 919,103,150 8.4904 2.827 2.834 2.837 2.771 2.880 326,647,134 2.8137 -3.62%
2008-03-06 0 8.850 8.840 8.850 8.780 9.140 62,993,206 560,667,137 8.9004 2.933 2.930 2.933 2.910 3.029 190,079,359 2.9496 0.80%
2008-03-05 0 8.780 8.780 8.790 8.620 8.900 132,860,946 1,162,096,357 8.7467 2.910 2.910 2.913 2.857 2.950 400,902,335 2.8987 -1.13%
2008-03-04 0 8.880 8.880 8.890 8.830 9.270 95,255,746 853,061,830 8.9555 2.943 2.943 2.946 2.926 3.072 287,430,221 2.9679 -3.16%
2008-03-03 0 9.170 9.170 9.180 9.080 9.240 86,044,615 786,506,528 9.1407 3.039 3.039 3.042 3.009 3.062 259,636,019 3.0293 -3.98%
2008-02-29 0 9.550 9.540 9.560 9.330 9.580 56,635,761 534,875,506 9.4441 3.165 3.162 3.168 3.092 3.175 170,896,035 3.1298 -1.34%
2008-02-28 0 9.680 9.690 9.700 9.420 9.840 65,688,708 636,197,847 9.6850 3.208 3.211 3.215 3.122 3.261 198,212,923 3.2097 0.52%
2008-02-27 0 9.630 9.640 9.650 9.300 9.650 96,314,980 917,246,667 9.5234 3.191 3.195 3.198 3.082 3.198 290,626,415 3.1561 5.59%
2008-02-26 0 9.120 9.100 9.110 8.960 9.180 43,453,227 394,926,386 9.0885 3.022 3.016 3.019 2.969 3.042 131,118,291 3.0120 2.24%
2008-02-25 0 8.920 8.910 8.930 8.860 9.350 55,574,781 501,328,523 9.0208 2.956 2.953 2.959 2.936 3.099 167,694,572 2.9895 0.11%
2008-02-22 0 8.910 8.910 8.920 8.800 9.110 75,269,872 672,103,317 8.9292 2.953 2.953 2.956 2.916 3.019 227,123,684 2.9592 -3.05%
2008-02-21 0 9.190 9.190 9.200 9.170 9.500 49,633,332 463,085,593 9.3301 3.046 3.046 3.049 3.039 3.148 149,766,499 3.0921 -1.08%
2008-02-20 0 9.290 9.270 9.290 9.130 9.740 85,333,891 796,960,843 9.3393 3.079 3.072 3.079 3.026 3.228 257,491,439 3.0951 -4.62%
2008-02-19 0 9.740 9.740 9.750 9.390 9.770 61,798,364 595,866,521 9.6421 3.228 3.228 3.231 3.112 3.238 186,473,973 3.1954 4.73%
2008-02-18 0 9.300 9.290 9.300 9.250 9.900 59,980,506 570,232,905 9.5070 3.082 3.079 3.082 3.065 3.281 180,988,663 3.1507 -2.21%
2008-02-15 0 9.510 9.510 9.520 9.040 9.560 62,485,000 585,367,230 9.3681 3.152 3.152 3.155 2.996 3.168 188,545,868 3.1046 0.96%
2008-02-14 0 9.420 9.430 9.440 9.150 9.490 122,875,866 1,145,841,277 9.3252 3.122 3.125 3.128 3.032 3.145 370,772,775 3.0904 6.68%
2008-02-13 0 8.830 8.840 8.850 8.790 9.040 82,711,236 735,432,125 8.8916 2.926 2.930 2.933 2.913 2.996 249,577,688 2.9467 1.61%
2008-02-12 0 8.690 8.670 8.680 8.640 8.870 51,342,846 449,303,299 8.7510 2.880 2.873 2.877 2.863 2.940 154,924,886 2.9001 1.28%
2008-02-11 0 8.580 8.600 8.610 8.550 9.100 118,283,558 1,034,568,906 8.7465 2.843 2.850 2.853 2.834 3.016 356,915,678 2.8986 -6.02%
2008-02-06 0 9.130 9.140 9.150 8.820 9.230 142,765,400 1,296,229,756 9.0794 3.026 3.029 3.032 2.923 3.059 430,788,610 3.0090 -8.43%
2008-02-05 0 9.970 9.980 9.990 9.680 9.990 45,174,282 444,344,745 9.8362 3.304 3.307 3.311 3.208 3.311 136,311,502 3.2598 -1.09%
2008-02-04 0 10.08 10.08 10.10 9.850 10.18 122,215,414 1,221,128,954 9.9916 3.341 3.341 3.347 3.264 3.374 368,779,889 3.3113 8.04%
2008-02-01 0 9.330 9.340 9.350 8.800 9.370 158,933,335 1,450,105,100 9.1240 3.092 3.095 3.099 2.916 3.105 479,574,676 3.0237 7.86%
2008-01-31 0 8.650 8.640 8.650 8.460 9.090 109,525,735 954,037,150 8.7106 2.867 2.863 2.867 2.804 3.012 330,489,314 2.8867 -3.78%
2008-01-30 0 8.990 8.980 9.000 8.950 9.700 98,671,500 908,174,870 9.2040 2.979 2.976 2.983 2.966 3.215 297,737,115 3.0503 -5.37%
2008-01-29 0 9.500 9.500 9.510 9.400 9.800 94,316,210 901,607,270 9.5594 3.148 3.148 3.152 3.115 3.248 284,595,210 3.1680 1.39%
2008-01-28 0 9.370 9.430 9.440 8.980 9.430 147,017,411 1,351,578,444 9.1933 3.105 3.125 3.128 2.976 3.125 443,618,875 3.0467 -5.26%
2008-01-25 0 9.890 9.850 9.860 9.600 10.16 193,910,726 1,918,166,340 9.8920 3.278 3.264 3.268 3.181 3.367 585,117,488 3.2783 11.63%
2008-01-24 0 8.860 8.890 8.900 8.800 9.960 202,768,435 1,902,640,648 9.3833 2.936 2.946 2.950 2.916 3.301 611,845,253 3.1097 -0.45%
2008-01-23 0 8.900 8.900 8.920 8.260 8.990 253,269,849 2,187,430,190 8.6368 2.950 2.950 2.956 2.737 2.979 764,231,153 2.8623 12.80%
2008-01-22 0 7.890 7.970 7.980 7.740 9.090 271,914,214 2,199,367,267 8.0885 2.615 2.641 2.645 2.565 3.012 820,489,743 2.6806 -13.20%
2008-01-21 0 9.090 9.140 9.150 9.000 9.490 101,374,358 933,109,473 9.2046 3.012 3.029 3.032 2.983 3.145 305,892,876 3.0504 -6.86%
2008-01-18 0 9.760 9.760 9.770 9.240 9.790 88,911,933 847,044,367 9.5268 3.235 3.235 3.238 3.062 3.244 268,288,031 3.1572 0.93%
2008-01-17 0 9.670 9.660 9.670 9.180 9.980 126,219,736 1,200,708,691 9.5128 3.205 3.201 3.205 3.042 3.307 380,862,763 3.1526 5.34%
2008-01-16 0 9.180 9.210 9.220 9.090 10.50 147,778,399 1,396,337,156 9.4489 3.042 3.052 3.056 3.012 3.480 445,915,125 3.1314 -8.20%
2008-01-15 0 10.00 10.00 10.02 9.930 10.54 83,749,301 854,700,517 10.206 3.314 3.314 3.321 3.291 3.493 252,710,005 3.3821 -1.77%
2008-01-14 0 10.18 10.14 10.18 10.14 10.50 49,378,724 507,084,154 10.269 3.374 3.360 3.374 3.360 3.480 148,998,230 3.4033 -1.93%
2008-01-11 0 10.38 10.36 10.38 10.30 10.80 62,531,986 656,916,721 10.505 3.440 3.433 3.440 3.413 3.579 188,687,647 3.4815 -0.38%
2008-01-10 0 10.42 10.42 10.44 10.34 10.72 59,065,920 621,237,766 10.518 3.453 3.453 3.460 3.427 3.553 178,228,938 3.4856 -0.38%
2008-01-09 0 10.46 10.44 10.46 9.960 10.52 65,498,590 674,384,197 10.296 3.466 3.460 3.466 3.301 3.486 197,639,250 3.4122 2.75%
2008-01-08 0 10.18 10.22 10.24 10.10 10.56 113,650,631 1,175,127,703 10.340 3.374 3.387 3.394 3.347 3.500 342,936,015 3.4267 1.19%
2008-01-07 0 10.06 10.02 10.04 9.770 10.18 112,919,792 1,122,134,700 9.9374 3.334 3.321 3.327 3.238 3.374 340,730,739 3.2933 -2.71%
2008-01-04 0 10.34 10.34 10.36 10.08 10.50 72,423,590 746,727,781 10.311 3.427 3.427 3.433 3.341 3.480 218,535,147 3.4170 1.17%
2008-01-03 0 10.22 10.20 10.24 10.10 10.56 96,703,549 998,523,540 10.326 3.387 3.380 3.394 3.347 3.500 291,798,906 3.4220 -4.84%
2008-01-02 0 10.74 10.74 10.76 10.50 10.88 50,962,168 544,094,658 10.676 3.559 3.559 3.566 3.480 3.606 153,776,206 3.5382 -1.29%
2007-12-31 0 10.88 10.86 10.88 10.72 10.94 35,161,501 380,675,907 10.827 3.606 3.599 3.606 3.553 3.626 106,098,355 3.5880 0.18%
2007-12-28 0 10.86 10.76 10.80 10.64 10.96 58,548,480 633,037,361 10.812 3.599 3.566 3.579 3.526 3.632 176,667,584 3.5832 -1.63%
2007-12-27 0 11.04 11.06 11.08 10.92 11.32 49,054,739 541,723,782 11.043 3.659 3.665 3.672 3.619 3.752 148,020,619 3.6598 -1.08%
2007-12-24 0 11.16 11.12 11.14 10.96 11.30 45,738,889 507,503,000 11.096 3.698 3.685 3.692 3.632 3.745 138,015,180 3.6772 1.64%
2007-12-21 0 10.98 10.88 10.94 10.72 11.08 54,454,313 592,633,048 10.883 3.639 3.606 3.626 3.553 3.672 164,313,607 3.6067 1.67%
2007-12-20 0 10.80 10.78 10.80 10.70 10.88 31,177,384 335,924,568 10.775 3.579 3.573 3.579 3.546 3.606 94,076,449 3.5708 0.37%
2007-12-19 0 10.76 10.74 10.76 10.50 10.94 57,810,364 620,099,188 10.726 3.566 3.559 3.566 3.480 3.626 174,440,350 3.5548 0.00%
2007-12-18 0 10.76 10.76 10.78 10.50 11.04 75,515,472 815,366,730 10.797 3.566 3.566 3.573 3.480 3.659 227,864,771 3.5783 -0.37%
2007-12-17 0 10.80 10.72 10.74 10.50 11.00 100,751,658 1,082,007,683 10.739 3.579 3.553 3.559 3.480 3.645 304,013,905 3.5591 -2.70%
2007-12-14 0 11.10 11.06 11.08 11.00 11.40 90,406,961 1,005,755,054 11.125 3.679 3.665 3.672 3.645 3.778 272,799,215 3.6868 -1.94%
2007-12-13 0 11.32 11.30 11.32 11.22 11.86 114,583,432 1,307,386,463 11.410 3.752 3.745 3.752 3.718 3.930 345,750,703 3.7813 -3.58%
2007-12-12 0 11.74 11.74 11.76 11.60 12.00 99,963,594 1,178,664,712 11.791 3.891 3.891 3.897 3.844 3.977 301,635,955 3.9076 -2.81%
2007-12-11 0 12.08 12.04 12.06 11.92 12.10 73,195,868 878,856,811 12.007 4.003 3.990 3.997 3.950 4.010 220,865,464 3.9792 1.51%
2007-12-10 0 11.90 11.84 11.86 11.80 12.24 113,656,974 1,366,197,571 12.020 3.944 3.924 3.930 3.911 4.056 342,955,155 3.9836 -2.46%
2007-12-07 0 12.20 12.20 12.22 12.14 12.86 95,000,117 1,187,802,202 12.503 4.043 4.043 4.050 4.023 4.262 286,658,871 4.1436 -2.71%
2007-12-06 0 12.54 12.54 12.56 12.50 12.80 60,446,549 763,282,199 12.627 4.156 4.156 4.162 4.143 4.242 182,394,928 4.1848 0.32%
2007-12-05 0 12.50 12.40 12.44 12.10 12.60 72,390,560 899,557,162 12.426 4.143 4.109 4.123 4.010 4.176 218,435,480 4.1182 1.63%
2007-12-04 0 12.30 12.26 12.30 11.96 12.40 39,157,195 478,800,333 12.228 4.076 4.063 4.076 3.964 4.109 118,155,195 4.0523 0.82%
2007-12-03 0 12.20 12.20 12.28 12.10 12.60 41,590,415 512,716,238 12.328 4.043 4.043 4.070 4.010 4.176 125,497,334 4.0855 -1.13%
2007-11-30 0 12.34 12.28 12.32 12.18 12.48 63,880,358 786,144,904 12.307 4.090 4.070 4.083 4.037 4.136 192,756,303 4.0784 1.15%
2007-11-29 0 12.20 12.18 12.20 12.12 12.60 138,368,153 1,709,725,757 12.356 4.043 4.037 4.043 4.017 4.176 417,520,102 4.0950 2.87%
2007-11-28 0 11.86 11.80 11.82 11.66 12.02 51,301,615 609,253,832 11.876 3.930 3.911 3.917 3.864 3.983 154,800,473 3.9357 -0.50%
2007-11-27 0 11.92 11.88 11.90 11.44 12.12 74,284,511 879,249,839 11.836 3.950 3.937 3.944 3.791 4.017 224,150,398 3.9226 -0.33%
2007-11-26 0 11.96 11.94 12.08 11.74 12.20 130,741,417 1,559,753,295 11.930 3.964 3.957 4.003 3.891 4.043 394,506,746 3.9537 6.22%
2007-11-23 0 11.26 11.12 11.14 11.04 11.50 99,293,105 1,115,087,316 11.230 3.732 3.685 3.692 3.659 3.811 299,612,782 3.7218 1.99%
2007-11-22 0 11.04 11.04 11.06 10.88 11.80 118,786,769 1,335,984,489 11.247 3.659 3.659 3.665 3.606 3.911 358,434,096 3.7273 -2.99%
2007-11-21 0 11.38 11.38 11.40 11.14 11.72 126,838,726 1,440,306,095 11.355 3.771 3.771 3.778 3.692 3.884 382,730,539 3.7632 -5.17%
2007-11-20 0 12.00 12.02 12.04 11.14 12.08 154,988,479 1,785,612,294 11.521 3.977 3.983 3.990 3.692 4.003 467,671,239 3.8181 0.17%
2007-11-19 0 11.98 11.98 12.00 11.76 12.24 82,654,729 983,764,537 11.902 3.970 3.970 3.977 3.897 4.056 249,407,180 3.9444 -0.66%
2007-11-16 0 12.06 12.04 12.06 11.98 12.28 131,923,037 1,594,962,073 12.090 3.997 3.990 3.997 3.970 4.070 398,072,234 4.0067 -4.89%
2007-11-15 0 12.68 12.68 12.70 12.60 13.08 72,274,363 924,308,629 12.789 4.202 4.202 4.209 4.176 4.335 218,084,861 4.2383 -3.79%
2007-11-14 0 13.18 13.14 13.16 12.62 13.26 101,811,207 1,317,747,283 12.943 4.368 4.355 4.361 4.182 4.394 307,211,050 4.2894 6.29%
2007-11-13 0 12.40 12.48 12.50 11.70 12.52 110,321,693 1,354,144,649 12.275 4.109 4.136 4.143 3.877 4.149 332,891,084 4.0678 2.14%
2007-11-12 0 12.14 12.12 12.14 12.10 12.68 111,976,713 1,376,425,036 12.292 4.023 4.017 4.023 4.010 4.202 337,885,038 4.0736 -5.75%
2007-11-09 0 12.88 12.80 12.88 12.36 13.00 89,560,815 1,143,647,844 12.770 4.268 4.242 4.268 4.096 4.308 270,246,005 4.2319 1.90%
2007-11-08 0 12.64 12.64 12.68 12.40 12.88 127,120,862 1,604,208,137 12.620 4.189 4.189 4.202 4.109 4.268 383,581,873 4.1822 -4.53%
2007-11-07 0 13.24 13.24 13.28 12.86 13.38 127,084,554 1,678,142,529 13.205 4.388 4.388 4.401 4.262 4.434 383,472,315 4.3762 1.53%
2007-11-06 0 13.04 13.06 13.10 12.02 13.22 161,597,802 2,068,979,575 12.803 4.322 4.328 4.341 3.983 4.381 487,614,594 4.2431 7.41%
2007-11-05 0 12.14 12.00 12.02 12.00 13.00 131,878,893 1,658,378,949 12.575 4.023 3.977 3.983 3.977 4.308 397,939,032 4.1674 -8.17%
2007-11-02 0 13.22 13.26 13.28 12.88 13.28 142,280,453 1,862,797,998 13.092 4.381 4.394 4.401 4.268 4.401 429,325,303 4.3389 -2.36%
2007-11-01 0 13.54 13.50 13.52 13.42 14.26 136,672,190 1,884,021,812 13.785 4.487 4.474 4.481 4.447 4.726 412,402,604 4.5684 -3.42%
2007-10-31 0 14.02 14.00 14.02 13.80 14.60 148,690,436 2,103,015,781 14.144 4.646 4.640 4.646 4.573 4.839 448,667,158 4.6873 -3.04%
2007-10-30 0 14.46 14.46 14.50 14.12 14.92 162,581,658 2,372,559,694 14.593 4.792 4.792 4.805 4.679 4.945 490,583,338 4.8362 1.54%
2007-10-29 0 14.24 14.12 14.14 13.70 14.90 233,855,228 3,331,803,452 14.247 4.719 4.679 4.686 4.540 4.938 705,648,348 4.7216 10.56%
2007-10-26 0 12.88 12.90 12.94 12.64 13.16 95,479,486 1,236,104,185 12.946 4.268 4.275 4.288 4.189 4.361 288,105,347 4.2905 0.62%
2007-10-25 0 12.80 12.80 12.82 12.40 13.30 102,021,176 1,307,039,153 12.811 4.242 4.242 4.249 4.109 4.408 307,844,622 4.2458 -0.62%
2007-10-24 0 12.88 12.90 12.92 12.78 13.50 229,201,355 2,994,687,236 13.066 4.268 4.275 4.282 4.235 4.474 691,605,481 4.3301 -2.13%
2007-10-23 0 13.16 13.12 13.14 11.30 13.20 381,900,497 4,759,473,709 12.463 4.361 4.348 4.355 3.745 4.375 1,152,368,742 4.1302 19.42%
2007-10-22 0 11.02 10.98 11.00 10.90 11.56 165,693,299 1,864,913,533 11.255 3.652 3.639 3.645 3.612 3.831 499,972,584 3.7300 -5.97%
2007-10-18 0 11.72 11.74 11.78 11.38 12.30 156,787,819 1,822,557,260 11.624 3.884 3.891 3.904 3.771 4.076 473,100,672 3.8524 7.13%
2007-10-17 1 10.94 - - - - 2,097,000 22,941,180 10.940 3.626 - - - - 6,327,610 3.6256 0.00%
2007-10-16 0 10.94 10.86 10.88 10.80 12.14 211,850,141 2,455,284,911 11.590 3.626 3.599 3.606 3.579 4.023 639,248,920 3.8409 -4.87%
2007-10-15 0 11.50 11.52 11.54 10.90 11.68 81,654,660 921,308,522 11.283 3.811 3.818 3.824 3.612 3.871 246,389,514 3.7392 0.35%
2007-10-12 0 11.46 11.54 11.58 10.78 11.70 154,026,863 1,749,417,369 11.358 3.798 3.824 3.838 3.573 3.877 464,769,603 3.7641 -2.72%
2007-10-11 0 11.78 11.78 11.80 11.24 11.80 123,143,981 1,418,716,826 11.521 3.904 3.904 3.911 3.725 3.911 371,581,801 3.8180 4.43%
2007-10-10 0 11.28 11.26 11.28 11.20 11.72 211,027,827 2,406,709,518 11.405 3.738 3.732 3.738 3.712 3.884 636,767,622 3.7796 0.00%
2007-10-09 0 11.28 11.26 11.28 9.950 11.38 362,272,100 3,879,829,632 10.710 3.738 3.732 3.738 3.297 3.771 1,093,140,876 3.5492 12.57%
2007-10-08 0 10.02 10.00 10.02 9.920 10.72 168,799,797 1,762,544,645 10.442 3.321 3.314 3.321 3.288 3.553 509,346,312 3.4604 -0.79%
2007-10-05 0 10.10 10.10 10.12 9.750 10.18 98,472,037 975,778,482 9.9092 3.347 3.347 3.354 3.231 3.374 297,135,244 3.2840 4.45%
2007-10-04 0 9.670 9.660 9.670 9.640 9.900 149,474,128 1,451,490,336 9.7106 3.205 3.201 3.205 3.195 3.281 451,031,916 3.2182 -1.93%
2007-10-03 0 9.860 9.850 9.860 9.730 10.68 309,431,594 3,162,188,797 10.219 3.268 3.264 3.268 3.225 3.539 933,696,865 3.3867 -3.14%
2007-10-02 0 10.18 10.26 10.28 9.660 10.28 299,613,991 2,987,992,495 9.9728 3.374 3.400 3.407 3.201 3.407 904,072,659 3.3050 8.53%
2007-09-28 0 9.380 9.390 9.410 9.250 9.530 111,260,117 1,045,402,032 9.3960 3.109 3.112 3.119 3.065 3.158 335,722,739 3.1139 0.97%
2007-09-27 0 9.290 9.250 9.260 9.130 9.450 179,881,465 1,679,243,143 9.3353 3.079 3.065 3.069 3.026 3.132 542,784,781 3.0938 2.31%
2007-09-25 0 9.080 9.050 9.080 8.980 9.130 55,255,040 499,672,661 9.0430 3.009 2.999 3.009 2.976 3.026 166,729,767 2.9969 -0.33%
2007-09-24 0 9.110 9.100 9.110 8.910 9.140 101,342,249 917,901,333 9.0574 3.019 3.016 3.019 2.953 3.029 305,795,988 3.0017 1.45%
2007-09-21 0 8.980 8.970 8.980 8.820 9.000 59,811,730 533,225,005 8.9151 2.976 2.973 2.976 2.923 2.983 180,479,388 2.9545 -0.22%
2007-09-20 0 9.000 8.990 9.000 8.920 9.100 70,603,506 636,085,038 9.0093 2.983 2.979 2.983 2.956 3.016 213,043,120 2.9857 -0.22%
2007-09-19 0 9.020 9.020 9.040 9.010 9.180 105,509,384 957,305,735 9.0732 2.989 2.989 2.996 2.986 3.042 318,370,144 3.0069 1.58%
2007-09-18 0 8.880 8.870 8.890 8.760 8.900 39,031,229 344,376,401 8.8231 2.943 2.940 2.946 2.903 2.950 117,775,097 2.9240 -0.22%
2007-09-17 0 8.900 8.860 8.900 8.810 9.100 34,296,618 305,399,113 8.9046 2.950 2.936 2.950 2.920 3.016 103,488,607 2.9510 -0.45%
2007-09-14 0 8.940 8.950 8.960 8.910 9.020 61,826,040 554,657,571 8.9713 2.963 2.966 2.969 2.953 2.989 186,557,484 2.9731 0.00%
2007-09-13 0 8.940 8.930 8.950 8.810 8.960 47,798,822 424,682,704 8.8848 2.963 2.959 2.966 2.920 2.969 144,230,942 2.9445 0.34%
2007-09-12 0 8.910 8.910 8.920 8.790 9.000 49,070,196 436,756,796 8.9007 2.953 2.953 2.956 2.913 2.983 148,067,260 2.9497 -0.22%
2007-09-11 0 8.930 8.920 8.930 8.750 9.080 81,812,440 728,446,857 8.9039 2.959 2.956 2.959 2.900 3.009 246,865,608 2.9508 -1.22%
2007-09-10 0 9.040 9.010 9.020 8.760 9.100 210,787,732 1,892,792,295 8.9796 2.996 2.986 2.989 2.903 3.016 636,043,146 2.9759 -1.09%
2007-09-07 0 9.140 9.100 9.110 9.010 9.220 409,870,656 3,747,892,859 9.1441 3.029 3.016 3.019 2.986 3.056 1,236,767,524 3.0304 1.67%
2007-09-06 0 8.990 8.990 9.010 8.840 9.080 96,248,113 864,143,201 8.9783 2.979 2.979 2.986 2.930 3.009 290,424,647 2.9754 0.67%
2007-09-05 0 8.930 8.910 8.930 8.790 9.100 119,691,674 1,072,730,182 8.9624 2.959 2.953 2.959 2.913 3.016 361,164,609 2.9702 0.68%
2007-09-04 0 8.870 8.830 8.840 8.830 9.170 226,090,046 2,044,140,918 9.0413 2.940 2.926 2.930 2.926 3.039 682,217,237 2.9963 0.68%
2007-09-03 0 8.810 8.790 8.820 8.610 8.850 160,274,895 1,406,085,659 8.7730 2.920 2.913 2.923 2.853 2.933 483,622,777 2.9074 0.57%
2007-08-31 0 8.760 8.750 8.760 8.640 8.830 176,036,768 1,540,042,647 8.7484 2.903 2.900 2.903 2.863 2.926 531,183,569 2.8993 2.34%
2007-08-30 0 8.560 8.560 8.570 8.530 8.720 98,989,175 854,233,763 8.6296 2.837 2.837 2.840 2.827 2.890 298,695,686 2.8599 0.71%
2007-08-29 0 8.500 8.520 8.530 8.270 8.590 118,335,987 996,066,341 8.4173 2.817 2.824 2.827 2.741 2.847 357,073,881 2.7895 -1.16%
2007-08-28 0 8.600 8.580 8.590 8.480 8.790 94,989,717 815,585,734 8.5860 2.850 2.843 2.847 2.810 2.913 286,627,489 2.8455 -0.92%
2007-08-27 0 8.680 8.670 8.680 8.580 8.800 129,326,427 1,119,701,110 8.6579 2.877 2.873 2.877 2.843 2.916 390,237,073 2.8693 1.64%
2007-08-24 0 8.540 8.550 8.560 8.290 8.570 70,120,624 591,569,657 8.4365 2.830 2.834 2.837 2.747 2.840 211,586,044 2.7959 -0.12%
2007-08-23 0 8.550 8.540 8.550 8.480 8.780 139,580,563 1,203,723,619 8.6239 2.834 2.830 2.834 2.810 2.910 421,178,498 2.8580 0.83%
2007-08-22 0 8.480 8.460 8.480 8.260 8.550 80,523,458 679,030,475 8.4327 2.810 2.804 2.810 2.737 2.834 242,976,159 2.7946 1.92%
2007-08-21 0 8.320 8.310 8.330 8.110 8.900 239,785,109 2,059,566,773 8.5892 2.757 2.754 2.761 2.688 2.950 723,541,515 2.8465 1.46%
2007-08-20 0 8.200 8.190 8.200 7.820 8.260 136,727,185 1,101,193,866 8.0539 2.718 2.714 2.718 2.592 2.737 412,568,550 2.6691 6.22%
2007-08-17 0 7.720 7.690 7.710 7.320 8.000 208,776,046 1,597,913,855 7.6537 2.558 2.549 2.555 2.426 2.651 629,972,968 2.5365 -2.40%
2007-08-16 0 7.910 7.930 7.940 7.730 8.000 158,416,722 1,247,586,179 7.8753 2.621 2.628 2.631 2.562 2.651 478,015,818 2.6099 -3.06%
2007-08-15 0 8.160 8.150 8.160 8.060 8.270 104,724,718 851,033,848 8.1264 2.704 2.701 2.704 2.671 2.741 316,002,447 2.6931 -1.92%
2007-08-14 0 8.320 8.310 8.320 8.300 8.400 55,703,602 464,703,573 8.3424 2.757 2.754 2.757 2.751 2.784 168,083,284 2.7647 -0.36%
2007-08-13 0 8.350 8.360 8.370 8.260 8.500 66,193,537 552,498,779 8.3467 2.767 2.771 2.774 2.737 2.817 199,736,223 2.7661 0.12%
2007-08-10 0 8.340 8.330 8.340 8.160 8.370 68,088,502 562,624,887 8.2631 2.764 2.761 2.764 2.704 2.774 205,454,201 2.7384 -1.42%
2007-08-09 0 8.460 8.450 8.470 8.440 8.650 109,481,776 934,966,702 8.5399 2.804 2.800 2.807 2.797 2.867 330,356,670 2.8302 -0.12%
2007-08-08 0 8.470 8.430 8.440 8.350 8.570 82,504,160 698,395,920 8.4650 2.807 2.794 2.797 2.767 2.840 248,952,844 2.8053 2.05%
2007-08-07 0 8.300 8.300 8.310 8.270 8.500 75,034,587 628,947,258 8.3821 2.751 2.751 2.754 2.741 2.817 226,413,721 2.7779 -0.84%
2007-08-06 0 8.370 8.410 8.420 8.210 8.420 91,127,575 756,024,056 8.2963 2.774 2.787 2.790 2.721 2.790 274,973,638 2.7494 -1.06%
2007-08-03 0 8.460 8.460 8.470 8.290 8.530 53,043,710 447,504,104 8.4365 2.804 2.804 2.807 2.747 2.827 160,057,172 2.7959 0.36%
2007-08-02 0 8.430 8.440 8.450 8.260 8.630 86,241,857 727,411,223 8.4345 2.794 2.797 2.800 2.737 2.860 260,231,189 2.7952 -0.35%
2007-08-01 0 8.460 8.470 8.480 8.240 8.590 170,881,800 1,435,740,544 8.4020 2.804 2.807 2.810 2.731 2.847 515,628,669 2.7844 -1.86%
2007-07-31 0 8.620 8.610 8.620 8.580 8.750 91,569,342 791,115,037 8.6395 2.857 2.853 2.857 2.843 2.900 276,306,651 2.8632 1.65%
2007-07-30 0 8.480 8.480 8.500 8.410 8.620 87,200,212 740,135,781 8.4878 2.810 2.810 2.817 2.787 2.857 263,122,985 2.8129 -0.47%
2007-07-27 0 8.520 8.510 8.520 8.340 8.600 130,890,522 1,110,794,864 8.4864 2.824 2.820 2.824 2.764 2.850 394,956,664 2.8124 -2.18%
2007-07-26 0 8.710 8.700 8.710 8.580 8.850 110,150,692 961,589,218 8.7298 2.887 2.883 2.887 2.843 2.933 332,375,096 2.8931 -0.42%
2007-07-25 0 8.850 8.870 8.880 8.730 8.880 143,336,039 1,263,454,531 8.8146 2.899 2.905 2.909 2.859 2.909 437,620,212 2.8871 -1.12%
2007-07-24 0 8.950 8.930 8.950 8.860 9.040 70,433,683 629,741,327 8.9409 2.931 2.925 2.931 2.902 2.961 215,041,545 2.9285 -0.22%
2007-07-23 0 8.970 8.960 8.970 8.800 8.980 83,699,286 743,656,649 8.8849 2.938 2.935 2.938 2.882 2.941 255,542,846 2.9101 1.36%
2007-07-20 0 8.850 8.830 8.850 8.800 9.040 98,643,462 882,550,194 8.9469 2.899 2.892 2.899 2.882 2.961 301,169,009 2.9304 -0.23%
2007-07-19 0 8.870 8.860 8.870 8.750 8.950 50,705,161 448,786,168 8.8509 2.905 2.902 2.905 2.866 2.931 154,808,264 2.8990 0.68%
2007-07-18 0 8.810 8.810 8.820 8.740 8.970 102,673,307 909,385,620 8.8571 2.886 2.886 2.889 2.863 2.938 313,472,555 2.9010 -2.11%
2007-07-17 0 9.000 8.990 9.000 8.850 9.060 106,011,212 954,391,832 9.0027 2.948 2.945 2.948 2.899 2.967 323,663,535 2.9487 -0.11%
2007-07-16 0 9.010 8.980 8.990 8.990 9.280 107,644,796 981,188,452 9.1151 2.951 2.941 2.945 2.945 3.040 328,651,041 2.9855 -0.99%
2007-07-13 0 9.100 9.100 9.110 9.050 9.330 103,276,132 942,751,058 9.1285 2.981 2.981 2.984 2.964 3.056 315,313,044 2.9899 -0.11%
2007-07-12 0 9.110 9.110 9.120 9.070 9.360 195,095,841 1,801,402,847 9.2334 2.984 2.984 2.987 2.971 3.066 595,648,407 3.0243 1.00%
2007-07-11 0 9.020 9.010 9.020 8.690 9.230 316,521,412 2,866,330,280 9.0557 2.954 2.951 2.954 2.846 3.023 966,373,624 2.9661 2.04%
2007-07-10 0 8.840 8.810 8.820 8.690 8.910 256,700,365 2,267,631,358 8.8338 2.895 2.886 2.889 2.846 2.918 783,733,589 2.8934 3.15%
2007-07-09 0 8.570 8.560 8.580 8.460 8.640 140,765,946 1,206,105,392 8.5682 2.807 2.804 2.810 2.771 2.830 429,773,444 2.8064 1.78%
2007-07-06 0 8.420 8.400 8.420 8.260 8.470 63,365,436 530,333,311 8.3694 2.758 2.751 2.758 2.705 2.774 193,461,433 2.7413 0.24%
2007-07-05 0 8.400 8.360 8.370 8.310 8.400 67,465,161 563,586,244 8.3537 2.751 2.738 2.741 2.722 2.751 205,978,331 2.7361 0.60%
2007-07-04 0 8.350 8.340 8.350 8.320 8.500 81,660,686 686,167,585 8.4027 2.735 2.732 2.735 2.725 2.784 249,318,783 2.7522 0.00%
2007-07-03 0 8.350 8.340 8.360 8.270 8.490 62,029,975 517,614,749 8.3446 2.735 2.732 2.738 2.709 2.781 189,384,129 2.7331 0.24%
2007-06-29 0 8.330 8.300 8.340 8.260 8.430 41,134,299 341,802,640 8.3094 2.728 2.719 2.732 2.705 2.761 125,587,401 2.7216 -0.12%
2007-06-28 0 8.340 8.330 8.340 8.290 8.430 79,108,034 660,132,777 8.3447 2.732 2.728 2.732 2.715 2.761 241,525,264 2.7332 0.12%
2007-06-27 0 8.330 8.340 8.350 8.200 8.350 60,328,856 498,104,215 8.2565 2.728 2.732 2.735 2.686 2.735 184,190,431 2.7043 -0.12%
2007-06-26 0 8.340 8.350 8.360 8.250 8.370 50,544,125 420,706,716 8.3236 2.732 2.735 2.738 2.702 2.741 154,316,604 2.7263 -0.24%
2007-06-25 0 8.360 8.350 8.370 8.300 8.510 59,361,481 498,500,217 8.3977 2.738 2.735 2.741 2.719 2.787 181,236,932 2.7505 -1.42%
2007-06-22 0 8.480 8.470 8.480 8.390 8.530 71,309,971 604,542,856 8.4777 2.777 2.774 2.777 2.748 2.794 217,716,946 2.7767 -0.35%
2007-06-21 0 8.510 8.510 8.520 8.370 8.600 100,828,368 856,508,914 8.4947 2.787 2.787 2.791 2.741 2.817 307,839,760 2.7823 1.67%
2007-06-20 0 8.370 8.370 8.380 8.350 8.570 124,529,442 1,051,624,473 8.4448 2.741 2.741 2.745 2.735 2.807 380,201,666 2.7660 -0.71%
2007-06-18 0 8.430 8.410 8.430 8.390 8.660 172,985,347 1,468,437,638 8.4888 2.761 2.755 2.761 2.748 2.836 528,142,711 2.7804 1.69%
2007-06-15 0 8.290 8.260 8.270 8.200 8.370 91,173,047 754,676,684 8.2774 2.715 2.705 2.709 2.686 2.741 278,361,035 2.7111 1.34%
2007-06-14 0 8.180 8.170 8.180 8.030 8.220 72,642,783 590,942,015 8.1349 2.679 2.676 2.679 2.630 2.692 221,786,163 2.6645 1.49%
2007-06-13 0 8.060 8.060 8.080 8.000 8.120 39,118,862 315,409,252 8.0628 2.640 2.640 2.646 2.620 2.660 119,434,057 2.6409 -0.25%
2007-06-12 0 8.080 8.080 8.090 8.040 8.130 39,723,812 321,062,520 8.0824 2.646 2.646 2.650 2.633 2.663 121,281,034 2.6473 -0.62%
2007-06-11 0 8.130 8.120 8.130 8.080 8.180 37,530,459 304,674,556 8.1181 2.663 2.660 2.663 2.646 2.679 114,584,494 2.6590 -0.25%
2007-06-08 0 8.150 8.160 8.170 7.980 8.160 85,057,082 684,832,301 8.0514 2.669 2.673 2.676 2.614 2.673 259,688,342 2.6371 -0.12%
2007-06-07 0 8.160 8.160 8.170 8.100 8.180 52,698,962 429,552,268 8.1511 2.673 2.673 2.676 2.653 2.679 160,895,551 2.6698 -0.12%
2007-06-06 0 8.170 8.180 8.190 8.100 8.230 47,115,975 385,000,858 8.1713 2.676 2.679 2.683 2.653 2.696 143,850,096 2.6764 0.00%
2007-06-05 0 8.170 8.180 8.190 8.050 8.300 88,579,086 724,168,206 8.1754 2.676 2.679 2.683 2.637 2.719 270,441,396 2.6777 -0.24%
2007-06-04 0 8.190 8.180 8.190 8.170 8.330 56,397,793 463,352,737 8.2158 2.683 2.679 2.683 2.676 2.728 172,188,476 2.6910 0.49%
2007-06-01 0 8.150 8.150 8.160 8.150 8.270 62,742,008 514,573,270 8.2014 2.669 2.669 2.673 2.669 2.709 191,558,041 2.6863 -0.24%
2007-05-31 0 8.170 8.180 8.190 8.010 8.220 84,153,467 686,290,577 8.1552 2.676 2.679 2.683 2.624 2.692 256,929,509 2.6711 0.86%
2007-05-30 0 8.100 8.100 8.110 7.990 8.160 122,511,846 988,235,203 8.0664 2.653 2.653 2.656 2.617 2.673 374,041,730 2.6420 -1.58%
2007-05-29 0 8.230 8.230 8.240 8.190 8.310 51,636,998 425,406,736 8.2384 2.696 2.696 2.699 2.683 2.722 157,653,261 2.6984 -0.84%
2007-05-28 0 8.300 8.340 8.350 8.230 8.350 67,155,950 556,084,483 8.2805 2.719 2.732 2.735 2.696 2.735 205,034,277 2.7122 -0.60%
2007-05-25 0 8.350 8.350 8.360 8.230 8.400 85,356,858 707,796,514 8.2922 2.735 2.735 2.738 2.696 2.751 260,603,590 2.7160 -1.53%
2007-05-23 0 8.480 8.430 8.470 8.350 8.500 63,365,166 533,874,071 8.4254 2.777 2.761 2.774 2.735 2.784 193,460,609 2.7596 0.59%
2007-05-22 0 8.430 8.440 8.450 8.410 8.590 72,305,881 612,125,009 8.4658 2.761 2.764 2.768 2.755 2.814 220,757,565 2.7728 -2.09%
2007-05-21 0 8.610 8.560 8.600 8.470 8.630 109,595,230 937,214,217 8.5516 2.820 2.804 2.817 2.774 2.827 334,605,924 2.8009 0.47%
2007-05-18 0 8.570 8.580 8.590 8.380 8.590 78,023,724 660,798,556 8.4692 2.807 2.810 2.814 2.745 2.814 238,214,750 2.7740 0.47%
2007-05-17 0 8.530 8.520 8.530 8.470 8.630 56,905,851 486,878,971 8.5559 2.794 2.791 2.794 2.774 2.827 173,739,632 2.8023 0.00%
2007-05-16 0 8.530 8.530 8.540 8.470 8.600 55,875,181 477,548,039 8.5467 2.794 2.794 2.797 2.774 2.817 170,592,886 2.7993 0.12%
2007-05-15 0 8.520 8.550 8.560 8.490 8.880 191,075,716 1,659,384,396 8.6844 2.791 2.800 2.804 2.781 2.909 583,374,537 2.8445 1.07%
2007-05-14 0 8.430 8.410 8.420 8.370 8.510 132,612,181 1,120,515,828 8.4496 2.761 2.755 2.758 2.741 2.787 404,879,130 2.7675 2.43%
2007-05-11 0 8.230 8.240 8.250 8.160 8.250 64,218,344 527,012,396 8.2066 2.696 2.699 2.702 2.673 2.702 196,065,452 2.6879 -0.84%
2007-05-10 0 8.300 8.290 8.300 8.210 8.350 52,200,340 431,618,347 8.2685 2.719 2.715 2.719 2.689 2.735 159,373,205 2.7082 0.00%
2007-05-09 0 8.300 8.310 8.320 8.220 8.330 51,246,219 424,071,217 8.2752 2.719 2.722 2.725 2.692 2.728 156,460,171 2.7104 -0.36%
2007-05-08 0 8.330 8.320 8.330 8.280 8.390 33,758,087 281,039,289 8.3251 2.728 2.725 2.728 2.712 2.748 103,067,040 2.7268 0.00%
2007-05-07 0 8.330 8.330 8.340 8.310 8.400 44,068,147 368,916,834 8.3715 2.728 2.728 2.732 2.722 2.751 134,544,752 2.7420 0.12%
2007-05-04 0 8.320 8.320 8.330 8.230 8.400 63,529,407 527,869,737 8.3091 2.725 2.725 2.728 2.696 2.751 193,962,054 2.7215 0.73%
2007-05-03 0 8.260 8.250 8.260 8.200 8.300 34,010,535 280,781,397 8.2557 2.705 2.702 2.705 2.686 2.719 103,837,790 2.7040 0.24%
2007-05-02 0 8.240 8.240 8.250 8.130 8.270 78,225,045 639,994,638 8.1815 2.699 2.699 2.702 2.663 2.709 238,829,404 2.6797 -0.48%
2007-04-30 0 8.280 8.290 8.300 8.180 8.490 60,454,371 499,817,460 8.2677 2.712 2.715 2.719 2.679 2.781 184,573,641 2.7080 -1.43%
2007-04-27 0 8.400 8.400 8.410 8.270 8.420 47,176,953 392,223,892 8.3139 2.751 2.751 2.755 2.709 2.758 144,036,268 2.7231 0.36%
2007-04-26 0 8.370 8.380 8.390 8.290 8.490 54,338,500 456,248,355 8.3964 2.741 2.745 2.748 2.715 2.781 165,901,235 2.7501 -0.24%
2007-04-25 0 8.390 8.390 8.410 8.270 8.420 37,543,602 313,651,643 8.3543 2.748 2.748 2.755 2.709 2.758 114,624,621 2.7363 0.48%
2007-04-24 0 8.350 8.360 8.370 8.220 8.440 96,780,748 805,753,353 8.3256 2.735 2.738 2.741 2.692 2.764 295,481,944 2.7269 -0.48%
2007-04-23 0 8.390 8.390 8.400 8.350 8.580 52,348,805 443,094,530 8.4643 2.748 2.748 2.751 2.735 2.810 159,826,484 2.7723 -0.71%
2007-04-20 0 8.450 8.490 8.510 8.180 8.600 96,553,771 812,421,621 8.4142 2.768 2.781 2.787 2.679 2.817 294,788,959 2.7559 0.48%
2007-04-19 0 8.410 8.400 8.420 8.250 8.480 120,084,918 1,004,797,784 8.3674 2.755 2.751 2.758 2.702 2.777 366,632,060 2.7406 -2.77%
2007-04-18 0 8.650 8.630 8.640 8.600 8.730 43,951,597 379,968,344 8.6452 2.833 2.827 2.830 2.817 2.859 134,188,913 2.8316 -0.80%
2007-04-17 0 8.720 8.720 8.730 8.570 8.770 68,816,680 596,100,011 8.6621 2.856 2.856 2.859 2.807 2.872 210,104,663 2.8372 0.81%
2007-04-16 0 8.650 8.640 8.650 8.510 8.760 86,801,344 752,333,981 8.6673 2.833 2.830 2.833 2.787 2.869 265,013,760 2.8388 1.65%
2007-04-13 0 8.510 8.500 8.510 8.450 8.670 112,825,434 964,615,791 8.5496 2.787 2.784 2.787 2.768 2.840 344,468,082 2.8003 0.71%
2007-04-12 0 8.450 8.450 8.460 8.350 8.540 80,787,852 684,162,179 8.4686 2.768 2.768 2.771 2.735 2.797 246,653,927 2.7738 0.84%
2007-04-11 0 8.380 8.400 8.410 8.300 8.470 74,857,340 627,962,812 8.3888 2.745 2.751 2.755 2.719 2.774 228,547,442 2.7476 1.09%
2007-04-10 0 8.290 8.280 8.290 8.220 8.350 66,736,488 553,967,752 8.3008 2.715 2.712 2.715 2.692 2.735 203,753,615 2.7188 0.97%
2007-04-04 0 8.210 8.200 8.210 8.130 8.280 60,811,230 497,992,687 8.1892 2.689 2.686 2.689 2.663 2.712 185,663,170 2.6822 1.23%
2007-04-03 0 8.110 8.110 8.130 8.040 8.160 49,001,282 397,892,282 8.1200 2.656 2.656 2.663 2.633 2.673 149,606,139 2.6596 1.00%
2007-04-02 0 8.030 8.010 8.020 7.990 8.120 31,192,623 250,630,653 8.0349 2.630 2.624 2.627 2.617 2.660 95,234,404 2.6317 0.00%
2007-03-30 0 8.030 8.040 8.050 7.980 8.080 29,324,895 235,359,101 8.0259 2.630 2.633 2.637 2.614 2.646 89,532,032 2.6288 0.63%
2007-03-29 0 7.980 7.980 7.990 7.830 8.140 116,180,430 932,236,739 8.0240 2.614 2.614 2.617 2.565 2.666 354,711,242 2.6282 0.38%
2007-03-28 0 7.950 7.970 7.980 7.820 8.000 44,146,995 348,452,915 7.8930 2.604 2.610 2.614 2.561 2.620 134,785,484 2.5852 -0.63%
2007-03-27 0 8.000 7.990 8.000 7.900 8.050 26,968,618 215,467,933 7.9896 2.620 2.617 2.620 2.588 2.637 82,338,067 2.6169 0.25%
2007-03-26 0 7.980 7.980 7.990 7.890 8.000 26,293,113 209,142,857 7.9543 2.614 2.614 2.617 2.584 2.620 80,275,678 2.6053 0.50%
2007-03-23 0 7.940 7.940 7.950 7.800 7.950 38,252,302 302,374,320 7.9047 2.601 2.601 2.604 2.555 2.604 116,788,357 2.5891 0.25%
2007-03-22 0 7.920 7.920 7.930 7.860 8.030 55,353,919 439,004,217 7.9309 2.594 2.594 2.597 2.574 2.630 169,001,418 2.5976 0.51%
2007-03-21 0 7.880 7.860 7.870 7.740 7.900 41,801,668 328,008,552 7.8468 2.581 2.574 2.578 2.535 2.588 127,624,950 2.5701 0.64%
2007-03-20 0 7.830 7.820 7.830 7.800 7.860 36,321,514 284,460,307 7.8317 2.565 2.561 2.565 2.555 2.574 110,893,456 2.5652 0.64%
2007-03-19 0 7.780 7.780 7.790 7.600 7.800 40,747,287 315,054,871 7.7319 2.548 2.548 2.551 2.489 2.555 124,405,812 2.5325 1.57%
2007-03-16 0 7.660 7.670 7.680 7.570 7.750 52,401,560 400,828,595 7.6492 2.509 2.512 2.515 2.479 2.538 159,987,551 2.5054 -0.13%
2007-03-15 0 7.670 7.670 7.680 7.610 7.740 49,273,849 377,783,280 7.6670 2.512 2.512 2.515 2.493 2.535 150,438,316 2.5112 1.32%
2007-03-14 0 7.570 7.550 7.570 7.470 7.660 115,260,577 867,833,425 7.5293 2.479 2.473 2.479 2.447 2.509 351,902,833 2.4661 -3.07%
2007-03-13 0 7.810 7.810 7.820 7.750 7.920 60,341,848 472,810,813 7.8355 2.558 2.558 2.561 2.538 2.594 184,230,097 2.5664 -0.89%
2007-03-12 0 7.880 7.870 7.880 7.750 7.900 68,890,048 539,851,353 7.8364 2.581 2.578 2.581 2.538 2.588 210,328,663 2.5667 1.03%
2007-03-09 0 7.800 7.800 7.810 7.600 7.850 118,156,251 910,977,084 7.7099 2.555 2.555 2.558 2.489 2.571 360,743,634 2.5253 -0.26%
2007-03-08 0 7.820 7.810 7.820 7.550 7.840 86,999,358 670,456,154 7.7064 2.561 2.558 2.561 2.473 2.568 265,618,318 2.5241 4.13%
2007-03-07 0 7.510 7.510 7.520 7.410 7.700 122,541,045 930,669,152 7.5948 2.460 2.460 2.463 2.427 2.522 374,130,878 2.4875 0.67%
2007-03-06 0 7.460 7.460 7.470 7.160 7.500 145,402,163 1,064,455,825 7.3208 2.443 2.443 2.447 2.345 2.457 443,928,309 2.3978 6.12%
2007-03-05 0 7.030 7.030 7.040 6.940 7.350 168,652,239 1,194,104,925 7.0803 2.303 2.303 2.306 2.273 2.407 514,913,271 2.3190 -5.38%
2007-03-02 0 7.430 7.410 7.420 7.330 7.660 126,138,066 944,530,670 7.4881 2.434 2.427 2.430 2.401 2.509 385,112,967 2.4526 -0.27%
2007-03-01 0 7.450 7.450 7.490 7.430 7.880 124,350,732 948,148,392 7.6248 2.440 2.440 2.453 2.434 2.581 379,656,045 2.4974 -5.34%
2007-02-28 0 7.870 7.860 7.870 7.550 7.900 146,904,956 1,145,571,089 7.7980 2.578 2.574 2.578 2.473 2.588 448,516,497 2.5541 -3.08%
2007-02-27 0 8.120 8.100 8.110 8.050 8.370 102,483,034 838,411,077 8.1810 2.660 2.653 2.656 2.637 2.741 312,891,632 2.6796 -3.22%
2007-02-26 0 8.390 8.380 8.390 8.360 8.480 44,338,226 372,353,499 8.3980 2.748 2.745 2.748 2.738 2.777 135,369,332 2.7506 -1.87%
2007-02-23 0 8.550 8.500 8.510 8.430 8.630 38,746,627 328,674,087 8.4827 2.800 2.784 2.787 2.761 2.827 118,297,584 2.7784 -0.47%
2007-02-22 0 8.590 8.540 8.560 8.470 8.700 44,329,044 378,702,763 8.5430 2.814 2.797 2.804 2.774 2.850 135,341,299 2.7981 -0.92%
2007-02-21 0 8.670 8.640 8.670 8.540 8.680 24,927,794 214,279,042 8.5960 2.840 2.830 2.840 2.797 2.843 76,107,213 2.8155 0.35%
2007-02-16 0 8.640 8.630 8.640 8.500 8.680 17,513,904 150,540,988 8.5955 2.830 2.827 2.830 2.784 2.843 53,471,817 2.8153 0.70%
2007-02-15 0 8.580 8.600 8.610 8.540 8.700 36,213,717 311,668,839 8.6064 2.810 2.817 2.820 2.797 2.850 110,564,340 2.8189 0.70%
2007-02-14 0 8.520 8.520 8.530 8.480 8.620 50,406,193 430,206,148 8.5348 2.791 2.791 2.794 2.777 2.823 153,895,483 2.7954 0.00%
2007-02-13 0 8.520 8.510 8.530 8.500 8.840 47,423,018 408,765,532 8.6196 2.791 2.787 2.794 2.784 2.895 144,787,531 2.8232 -3.51%
2007-02-12 0 8.830 8.830 8.840 8.680 8.870 25,151,727 220,173,105 8.7538 2.892 2.892 2.895 2.843 2.905 76,790,905 2.8672 0.46%
2007-02-09 0 8.790 8.790 8.800 8.720 8.860 39,063,275 342,780,489 8.7750 2.879 2.879 2.882 2.856 2.902 119,264,344 2.8741 0.57%
2007-02-08 0 8.740 8.720 8.730 8.620 8.800 65,997,813 575,549,623 8.7207 2.863 2.856 2.859 2.823 2.882 201,498,361 2.8563 1.04%
2007-02-07 0 8.650 8.650 8.660 8.420 8.700 54,938,449 470,875,362 8.5710 2.833 2.833 2.836 2.758 2.850 167,732,943 2.8073 2.98%
2007-02-06 0 8.400 8.400 8.430 8.380 8.540 50,609,833 427,164,993 8.4404 2.751 2.751 2.761 2.745 2.797 154,517,217 2.7645 -0.71%
2007-02-05 0 8.460 8.460 8.470 8.450 8.600 51,220,289 436,494,412 8.5219 2.771 2.771 2.774 2.768 2.817 156,381,004 2.7912 0.48%
2007-02-02 0 8.420 8.400 8.420 8.280 8.470 62,614,540 525,204,769 8.3879 2.758 2.751 2.758 2.712 2.774 191,168,868 2.7473 1.32%
2007-02-01 0 8.310 8.260 8.270 8.250 8.440 53,891,392 447,954,285 8.3122 2.722 2.705 2.709 2.702 2.764 164,536,167 2.7225 -1.42%
2007-01-31 0 8.430 8.420 8.430 8.300 8.560 55,928,281 471,952,847 8.4385 2.761 2.758 2.761 2.719 2.804 170,755,006 2.7639 -1.52%
2007-01-30 0 8.560 8.520 8.530 8.400 8.620 34,729,053 296,421,925 8.5353 2.804 2.791 2.794 2.751 2.823 106,031,502 2.7956 1.66%
2007-01-29 0 8.420 8.410 8.430 8.300 8.460 25,116,439 210,775,916 8.3920 2.758 2.755 2.761 2.719 2.771 76,683,167 2.7487 0.48%
2007-01-26 0 8.380 8.400 8.410 8.290 8.480 117,630,150 985,802,891 8.3805 2.745 2.751 2.755 2.715 2.777 359,137,392 2.7449 -2.90%
2007-01-25 0 8.630 8.620 8.630 8.580 8.930 49,113,801 428,932,222 8.7334 2.827 2.823 2.827 2.810 2.925 149,949,672 2.8605 -2.60%
2007-01-24 0 8.860 8.840 8.860 8.630 8.980 73,788,189 652,943,474 8.8489 2.902 2.895 2.902 2.827 2.941 225,283,210 2.8983 1.72%
2007-01-23 0 8.710 8.710 8.720 8.550 8.770 34,286,894 296,879,544 8.6587 2.853 2.853 2.856 2.800 2.872 104,681,544 2.8360 -0.11%
2007-01-22 0 8.720 8.720 8.730 8.630 8.800 54,467,581 473,813,133 8.6990 2.856 2.856 2.859 2.827 2.882 166,295,333 2.8492 1.75%
2007-01-19 0 8.570 8.560 8.570 8.520 8.750 67,368,988 581,890,877 8.6374 2.807 2.804 2.807 2.791 2.866 205,684,705 2.8290 -1.95%
2007-01-18 0 8.740 8.780 8.790 8.550 8.850 94,256,209 815,191,175 8.6487 2.863 2.876 2.879 2.800 2.899 287,774,257 2.8327 -1.47%
2007-01-17 0 8.870 8.900 8.910 8.780 9.000 49,052,780 435,700,872 8.8823 2.905 2.915 2.918 2.876 2.948 149,763,368 2.9093 -1.00%
2007-01-16 0 8.960 8.950 8.960 8.810 9.370 82,751,367 752,201,912 9.0899 2.935 2.931 2.935 2.886 3.069 252,648,748 2.9773 -0.44%
2007-01-15 0 9.000 8.920 8.930 8.700 9.070 76,820,479 678,554,901 8.8330 2.948 2.922 2.925 2.850 2.971 234,541,114 2.8931 4.65%
2007-01-12 0 8.600 8.600 8.610 8.450 8.620 62,315,848 532,458,456 8.5445 2.817 2.817 2.820 2.768 2.823 190,256,929 2.7986 3.49%
2007-01-11 0 8.310 8.300 8.310 8.230 8.680 76,405,511 651,896,938 8.5321 2.722 2.719 2.722 2.696 2.843 233,274,173 2.7946 -1.66%
2007-01-10 0 8.450 8.450 8.460 8.370 8.580 69,866,267 591,497,097 8.4661 2.768 2.768 2.771 2.741 2.810 213,309,164 2.7730 -1.63%
2007-01-09 0 8.590 8.590 8.600 8.360 8.900 109,140,145 932,535,652 8.5444 2.814 2.814 2.817 2.738 2.915 333,216,501 2.7986 -0.81%
2007-01-08 0 8.660 8.670 8.680 8.520 8.820 114,072,861 989,422,911 8.6736 2.836 2.840 2.843 2.791 2.889 348,276,609 2.8409 -3.67%
2007-01-05 0 8.990 8.970 9.010 8.500 9.110 152,802,467 1,349,094,062 8.8290 2.945 2.938 2.951 2.784 2.984 466,522,226 2.8918 0.22%
2007-01-04 0 8.970 8.980 8.990 8.900 9.700 137,521,012 1,269,649,125 9.2324 2.938 2.941 2.945 2.915 3.177 419,866,315 3.0239 -8.47%
2007-01-03 0 9.800 9.790 9.800 9.520 9.930 60,886,557 589,656,833 9.6845 3.210 3.207 3.210 3.118 3.252 185,893,151 3.1720 2.08%
2007-01-02 0 9.600 9.580 9.610 9.320 9.970 69,221,773 664,486,217 9.5994 3.144 3.138 3.148 3.053 3.266 211,341,455 3.1441 1.69%
2006-12-29 0 9.440 9.380 9.390 9.310 9.600 70,935,846 668,141,930 9.4190 3.092 3.072 3.076 3.049 3.144 216,574,702 3.0850 -1.97%
2006-12-28 0 9.630 9.630 9.640 9.300 9.950 146,237,962 1,420,646,358 9.7146 3.154 3.154 3.157 3.046 3.259 446,480,093 3.1819 1.58%
2006-12-27 0 9.480 9.440 9.450 8.820 9.540 91,780,891 835,902,510 9.1076 3.105 3.092 3.095 2.889 3.125 280,216,848 2.9831 12.59%
2006-12-22 0 8.420 8.420 8.430 8.280 8.560 83,660,296 706,398,443 8.4437 2.758 2.758 2.761 2.712 2.804 255,423,805 2.7656 1.94%
2006-12-21 0 8.260 8.250 8.260 7.930 8.550 160,277,095 1,327,032,851 8.2796 2.705 2.702 2.705 2.597 2.800 489,343,063 2.7119 4.16%
2006-12-20 0 7.930 7.910 7.920 7.510 8.020 149,563,423 1,173,201,945 7.8442 2.597 2.591 2.594 2.460 2.627 456,633,080 2.5692 5.87%
2006-12-19 0 7.490 7.470 7.480 7.320 7.540 91,113,423 679,107,850 7.4534 2.453 2.447 2.450 2.398 2.470 278,178,997 2.4413 1.08%
2006-12-18 0 7.410 7.390 7.400 7.220 7.530 118,275,919 877,174,601 7.4163 2.427 2.420 2.424 2.365 2.466 361,108,994 2.4291 3.06%
2006-12-15 0 7.190 7.190 7.210 7.180 7.300 55,748,222 403,116,005 7.2310 2.355 2.355 2.362 2.352 2.391 170,205,267 2.3684 0.00%
2006-12-14 0 7.190 7.180 7.190 7.080 7.200 55,102,414 393,929,863 7.1490 2.355 2.352 2.355 2.319 2.358 168,233,546 2.3416 1.70%
2006-12-13 0 7.070 7.070 7.080 6.950 7.140 87,359,363 612,653,553 7.0130 2.316 2.316 2.319 2.276 2.339 266,717,451 2.2970 -0.56%
2006-12-12 0 7.110 7.110 7.120 7.080 7.260 68,182,288 486,315,946 7.1326 2.329 2.329 2.332 2.319 2.378 208,167,796 2.3362 -1.11%
2006-12-11 0 7.190 7.160 7.170 7.130 7.260 58,473,410 420,199,488 7.1862 2.355 2.345 2.348 2.335 2.378 178,525,556 2.3537 0.42%
2006-12-08 0 7.160 7.150 7.160 7.120 7.280 55,094,950 396,032,098 7.1882 2.345 2.342 2.345 2.332 2.384 168,210,758 2.3544 -1.10%
2006-12-07 0 7.240 7.230 7.240 7.180 7.390 54,983,564 401,231,937 7.2973 2.371 2.368 2.371 2.352 2.420 167,870,684 2.3901 -0.14%
2006-12-06 0 7.250 7.230 7.240 7.050 7.330 52,729,946 382,049,315 7.2454 2.375 2.368 2.371 2.309 2.401 160,990,148 2.3731 0.42%
2006-12-05 0 7.220 7.200 7.220 7.140 7.240 41,851,916 300,827,850 7.1879 2.365 2.358 2.365 2.339 2.371 127,778,363 2.3543 0.84%
2006-12-04 0 7.160 7.170 7.180 7.040 7.190 49,588,273 354,178,330 7.1424 2.345 2.348 2.352 2.306 2.355 151,398,286 2.3394 -0.14%
2006-12-01 0 7.170 7.160 7.170 7.090 7.230 44,723,713 320,841,287 7.1739 2.348 2.345 2.348 2.322 2.368 136,546,265 2.3497 0.00%
2006-11-30 0 7.170 7.150 7.160 7.150 7.270 45,977,661 330,279,229 7.1835 2.348 2.342 2.345 2.342 2.381 140,374,702 2.3528 0.56%
2006-11-29 0 7.130 7.120 7.150 6.900 7.210 123,293,600 872,839,984 7.0794 2.335 2.332 2.342 2.260 2.362 376,428,509 2.3187 3.48%
2006-11-28 0 6.890 6.910 6.920 6.840 7.000 140,148,000 965,228,506 6.8872 2.257 2.263 2.267 2.240 2.293 427,886,789 2.2558 -2.82%
2006-11-27 0 7.090 7.090 7.110 7.030 7.200 59,885,000 423,841,920 7.0776 2.322 2.322 2.329 2.303 2.358 182,835,291 2.3182 -1.53%
2006-11-24 0 7.200 7.200 7.220 7.140 7.260 64,567,091 463,863,918 7.1842 2.358 2.358 2.365 2.339 2.378 197,130,214 2.3531 -0.83%
2006-11-23 0 7.260 7.250 7.260 7.240 7.470 96,152,150 709,151,817 7.3753 2.378 2.375 2.378 2.371 2.447 293,562,768 2.4157 -1.36%
2006-11-22 0 7.360 7.360 7.370 7.100 7.380 92,905,681 676,505,608 7.2816 2.411 2.411 2.414 2.326 2.417 283,650,951 2.3850 4.10%
2006-11-21 0 7.070 7.050 7.070 6.920 7.130 97,376,468 685,373,769 7.0384 2.316 2.309 2.316 2.267 2.335 297,300,741 2.3053 0.43%
2006-11-20 0 7.040 7.050 7.060 6.930 7.160 138,339,640 975,188,722 7.0492 2.306 2.309 2.312 2.270 2.345 422,365,673 2.3089 -1.95%
2006-11-17 0 7.180 7.180 7.190 7.000 7.240 140,470,602 1,000,984,436 7.1259 2.352 2.352 2.355 2.293 2.371 428,871,728 2.3340 -2.18%
2006-11-16 0 7.340 7.330 7.350 7.250 7.560 102,776,919 761,163,756 7.4060 2.404 2.401 2.407 2.375 2.476 313,788,894 2.4257 -0.41%
2006-11-15 0 7.370 7.340 7.350 7.110 7.380 101,899,205 742,479,143 7.2864 2.414 2.404 2.407 2.329 2.417 311,109,139 2.3866 2.08%
2006-11-14 0 7.220 7.210 7.220 6.900 7.540 186,654,519 1,354,870,114 7.2587 2.365 2.362 2.365 2.260 2.470 569,876,151 2.3775 0.00%
2006-11-13 0 7.220 7.200 7.210 6.760 7.250 190,606,053 1,346,061,987 7.0620 2.365 2.358 2.362 2.214 2.375 581,940,606 2.3131 6.65%
2006-11-10 0 6.770 6.760 6.770 6.530 6.880 173,299,539 1,160,880,289 6.6987 2.217 2.214 2.217 2.139 2.253 529,101,973 2.1941 4.15%
2006-11-09 0 6.500 6.490 6.500 6.300 6.550 88,040,105 565,998,594 6.4289 2.129 2.126 2.129 2.063 2.145 268,795,829 2.1057 3.17%
2006-11-08 0 6.300 6.300 6.310 6.210 6.380 66,015,855 415,578,908 6.2951 2.063 2.063 2.067 2.034 2.090 201,553,445 2.0619 -0.16%
2006-11-07 0 6.310 6.300 6.310 6.270 6.430 136,699,445 871,609,267 6.3761 2.067 2.063 2.067 2.054 2.106 417,357,983 2.0884 0.96%
2006-11-06 0 6.250 6.240 6.250 6.060 6.280 65,836,817 407,376,515 6.1877 2.047 2.044 2.047 1.985 2.057 201,006,823 2.0267 1.96%
2006-11-03 0 6.130 6.130 6.140 6.090 6.200 72,172,667 442,987,011 6.1379 2.008 2.008 2.011 1.995 2.031 220,350,849 2.0104 0.99%
2006-11-02 0 6.070 6.070 6.080 5.900 6.120 94,829,772 573,812,765 6.0510 1.988 1.988 1.991 1.932 2.005 289,525,406 1.9819 2.53%
2006-11-01 0 5.920 5.910 5.920 5.840 5.950 51,883,218 306,809,644 5.9135 1.939 1.936 1.939 1.913 1.949 158,404,997 1.9369 1.37%
2006-10-31 0 5.840 5.850 5.860 5.750 5.860 46,510,318 271,029,996 5.8273 1.913 1.916 1.919 1.883 1.919 142,000,961 1.9086 0.52%
2006-10-27 0 5.810 5.800 5.820 5.720 5.950 78,214,682 457,928,885 5.8548 1.903 1.900 1.906 1.874 1.949 238,797,765 1.9176 -2.02%
2006-10-26 0 5.930 5.920 5.930 5.840 5.960 80,263,421 474,236,794 5.9085 1.942 1.939 1.942 1.913 1.952 245,052,784 1.9352 -0.34%
2006-10-25 0 5.950 5.950 5.960 5.870 5.960 45,272,000 267,609,170 5.9111 1.949 1.949 1.952 1.923 1.952 138,220,244 1.9361 0.68%
2006-10-24 0 5.910 5.890 5.900 5.860 5.970 34,257,132 202,391,418 5.9080 1.936 1.929 1.932 1.919 1.955 104,590,677 1.9351 1.03%
2006-10-23 0 5.850 5.850 5.860 5.830 5.900 32,312,000 189,130,950 5.8533 1.916 1.916 1.919 1.910 1.932 98,651,982 1.9172 -0.51%
2006-10-20 0 5.880 5.890 5.900 5.830 5.960 58,930,852 348,644,778 5.9162 1.926 1.929 1.932 1.910 1.952 179,922,176 1.9378 0.34%
2006-10-19 0 5.860 5.860 5.870 5.820 5.930 34,009,877 199,374,097 5.8622 1.919 1.919 1.923 1.906 1.942 103,835,781 1.9201 -1.18%
2006-10-18 0 5.930 5.930 5.950 5.840 5.940 34,288,599 202,233,311 5.8980 1.942 1.942 1.949 1.913 1.946 104,686,749 1.9318 0.68%
2006-10-17 0 5.890 5.880 5.890 5.760 5.910 50,651,762 295,894,602 5.8417 1.929 1.926 1.929 1.887 1.936 154,645,231 1.9134 1.38%
2006-10-16 0 5.810 5.810 5.820 5.780 5.860 51,836,358 300,857,131 5.8040 1.903 1.903 1.906 1.893 1.919 158,261,929 1.9010 -0.68%
2006-10-13 0 5.850 5.860 5.870 5.800 5.980 64,850,069 382,902,103 5.9044 1.916 1.919 1.923 1.900 1.959 197,994,176 1.9339 -1.02%
2006-10-12 0 5.910 5.890 5.910 5.860 5.950 47,837,111 282,210,073 5.8994 1.936 1.929 1.936 1.919 1.949 146,051,801 1.9323 0.68%
2006-10-11 0 5.870 5.860 5.880 5.810 5.930 93,522,284 549,669,953 5.8774 1.923 1.919 1.926 1.903 1.942 285,533,506 1.9251 1.21%
2006-10-10 0 5.800 5.790 5.800 5.600 5.850 100,521,697 578,890,792 5.7589 1.900 1.896 1.900 1.834 1.916 306,903,461 1.8862 3.57%
2006-10-09 0 5.600 5.600 5.610 5.490 5.660 56,823,550 316,780,588 5.5748 1.834 1.834 1.837 1.798 1.854 173,488,358 1.8259 -1.06%
2006-10-06 0 5.660 5.630 5.660 5.620 5.720 61,710,485 350,389,611 5.6780 1.854 1.844 1.854 1.841 1.874 188,408,691 1.8597 0.00%
2006-10-05 0 5.660 5.660 5.670 5.560 5.690 69,302,037 390,845,174 5.6397 1.854 1.854 1.857 1.821 1.864 211,586,509 1.8472 1.62%
2006-10-04 0 5.570 5.580 5.590 5.560 5.690 61,699,393 347,126,877 5.6261 1.824 1.828 1.831 1.821 1.864 188,374,826 1.8427 -0.71%
2006-10-03 0 5.610 5.590 5.600 5.480 5.720 87,002,372 487,247,661 5.6004 1.837 1.831 1.834 1.795 1.874 265,627,520 1.8343 2.19%
2006-09-29 0 5.490 5.480 5.490 5.400 5.610 72,570,624 397,805,549 5.4816 1.798 1.795 1.798 1.769 1.837 221,565,854 1.7954 -1.08%
2006-09-28 0 5.550 5.520 5.530 5.530 5.710 91,553,686 515,061,396 5.6258 1.818 1.808 1.811 1.811 1.870 279,523,167 1.8426 -1.77%
2006-09-27 0 5.650 5.640 5.650 5.370 5.670 156,914,518 873,941,090 5.5695 1.851 1.847 1.851 1.759 1.857 479,076,757 1.8242 5.21%
2006-09-26 0 5.370 5.360 5.370 5.250 5.580 109,495,435 591,257,845 5.3998 1.759 1.756 1.759 1.720 1.828 334,301,240 1.7686 -2.54%
2006-09-25 0 5.510 5.500 5.510 5.250 5.640 156,762,433 858,957,532 5.4794 1.805 1.801 1.805 1.720 1.847 478,612,425 1.7947 4.16%
2006-09-22 0 5.290 5.300 5.310 5.280 5.460 103,092,956 552,028,670 5.3547 1.733 1.736 1.739 1.729 1.788 314,753,788 1.7538 -1.86%
2006-09-21 0 5.390 5.390 5.400 5.200 5.410 217,815,189 1,160,684,362 5.3288 1.765 1.765 1.769 1.703 1.772 665,013,000 1.7454 3.85%
2006-09-20 0 5.190 5.190 5.200 5.030 5.220 105,444,151 543,188,217 5.1514 1.700 1.700 1.703 1.648 1.710 321,932,237 1.6873 1.96%
2006-09-19 0 5.090 5.080 5.090 5.030 5.090 31,632,998 159,865,908 5.0538 1.667 1.664 1.667 1.648 1.667 96,578,916 1.6553 0.79%
2006-09-18 0 5.050 5.050 5.060 5.010 5.070 32,548,377 164,393,366 5.0507 1.654 1.654 1.657 1.641 1.661 99,373,666 1.6543 0.20%
2006-09-15 0 5.040 5.040 5.050 4.990 5.050 30,884,200 154,850,494 5.0139 1.651 1.651 1.654 1.634 1.654 94,292,756 1.6422 0.20%
2006-09-14 0 5.030 5.020 5.030 5.010 5.100 38,702,538 195,006,377 5.0386 1.648 1.644 1.648 1.641 1.670 118,162,976 1.6503 0.20%
2006-09-13 0 5.020 5.010 5.020 5.000 5.040 32,333,087 162,282,964 5.0191 1.644 1.641 1.644 1.638 1.651 98,716,363 1.6439 0.80%
2006-09-12 0 4.980 4.970 4.990 4.960 5.010 27,657,759 137,792,344 4.9821 1.631 1.628 1.634 1.625 1.641 84,442,088 1.6318 0.00%
2006-09-11 0 4.980 4.970 4.980 4.960 5.030 54,601,483 272,608,385 4.9927 1.631 1.628 1.631 1.625 1.648 166,704,150 1.6353 0.40%
2006-09-08 0 4.960 4.950 4.960 4.960 5.000 29,873,000 148,726,550 4.9786 1.625 1.621 1.625 1.625 1.638 91,205,455 1.6307 -0.60%
2006-09-07 0 4.990 4.990 5.000 4.950 5.020 30,759,388 153,544,011 4.9918 1.634 1.634 1.638 1.621 1.644 93,911,692 1.6350 -0.20%
2006-09-06 0 5.000 5.000 5.010 4.980 5.050 52,337,640 262,130,262 5.0084 1.638 1.638 1.641 1.631 1.654 159,792,396 1.6404 -0.79%
2006-09-05 0 5.040 5.030 5.050 5.020 5.090 60,021,248 303,492,867 5.0564 1.651 1.648 1.654 1.644 1.667 183,251,271 1.6562 -0.20%
2006-09-04 0 5.050 5.040 5.050 4.920 5.060 96,020,141 478,929,859 4.9878 1.654 1.651 1.654 1.611 1.657 293,159,730 1.6337 2.85%
2006-09-01 0 4.910 4.900 4.910 4.890 4.930 26,204,024 128,626,735 4.9087 1.608 1.605 1.608 1.602 1.615 80,003,680 1.6078 0.20%
2006-08-31 0 4.900 4.900 4.910 4.880 4.950 33,481,562 164,689,417 4.9188 1.605 1.605 1.608 1.598 1.621 102,222,779 1.6111 -0.20%
2006-08-30 0 4.910 4.890 4.900 4.890 4.950 57,939,598 284,892,066 4.9171 1.608 1.602 1.605 1.602 1.621 176,895,771 1.6105 0.00%
2006-08-29 0 4.910 4.900 4.910 4.890 4.930 50,671,140 248,893,502 4.9119 1.608 1.605 1.608 1.602 1.615 154,704,394 1.6088 0.61%
2006-08-28 0 4.880 4.880 4.890 4.870 4.940 32,625,060 159,726,599 4.8958 1.598 1.598 1.602 1.595 1.618 99,607,787 1.6036 -0.81%
2006-08-25 0 4.920 4.910 4.920 4.890 4.970 56,537,731 277,603,622 4.9101 1.611 1.608 1.611 1.602 1.628 172,615,722 1.6082 -0.61%
2006-08-24 0 4.950 4.940 4.950 4.920 5.000 59,552,943 295,247,948 4.9577 1.621 1.618 1.621 1.611 1.638 181,821,486 1.6238 -1.20%
2006-08-23 0 5.010 5.000 5.010 4.980 5.090 93,745,000 470,434,170 5.0182 1.641 1.638 1.641 1.631 1.667 286,213,482 1.6436 -2.34%
2006-08-22 0 5.130 5.120 5.130 5.050 5.150 47,142,782 240,784,260 5.1076 1.680 1.677 1.680 1.654 1.687 143,931,941 1.6729 1.18%
2006-08-21 0 5.070 5.060 5.070 5.030 5.120 56,326,733 285,671,118 5.0717 1.661 1.657 1.661 1.648 1.677 171,971,522 1.6612 -1.55%
2006-08-18 0 5.150 5.150 5.160 5.130 5.170 34,075,998 175,685,850 5.1557 1.687 1.687 1.690 1.680 1.693 104,037,656 1.6887 0.00%
2006-08-17 0 5.150 5.150 5.160 5.130 5.210 80,491,600 416,480,058 5.1742 1.687 1.687 1.690 1.680 1.706 245,749,438 1.6947 0.19%
2006-08-16 0 5.140 5.130 5.150 5.100 5.180 81,503,780 418,711,533 5.1373 1.684 1.680 1.687 1.670 1.697 248,839,732 1.6827 0.98%
2006-08-15 0 5.090 5.070 5.080 5.010 5.150 107,806,406 548,796,628 5.0906 1.667 1.661 1.664 1.641 1.687 329,144,454 1.6673 0.79%
2006-08-14 0 5.050 5.040 5.050 4.960 5.060 33,324,000 167,089,610 5.0141 1.654 1.651 1.654 1.625 1.657 101,741,726 1.6423 0.80%
2006-08-11 0 5.010 5.010 5.020 4.970 5.050 56,689,751 283,749,418 5.0053 1.641 1.641 1.644 1.628 1.654 173,079,855 1.6394 0.00%
2006-08-10 0 5.010 5.000 5.020 4.960 5.070 68,748,559 345,296,847 5.0226 1.641 1.638 1.644 1.625 1.661 209,896,682 1.6451 0.40%
2006-08-09 0 4.990 4.970 4.990 4.910 5.010 54,179,928 269,332,309 4.9711 1.634 1.628 1.634 1.608 1.641 165,417,098 1.6282 1.01%
2006-08-08 0 4.940 4.940 4.950 4.930 4.990 28,734,000 142,485,050 4.9588 1.618 1.618 1.621 1.615 1.634 87,727,966 1.6242 -0.20%
2006-08-07 0 4.950 4.950 4.960 4.890 4.960 23,615,000 116,273,000 4.9237 1.621 1.621 1.625 1.602 1.625 72,099,113 1.6127 0.41%
2006-08-04 0 4.930 4.930 4.940 4.880 4.990 28,476,000 140,550,900 4.9358 1.615 1.615 1.618 1.598 1.634 86,940,265 1.6166 -0.60%
2006-08-03 0 4.960 4.960 4.970 4.870 5.010 93,087,772 461,331,875 4.9559 1.625 1.625 1.628 1.595 1.641 284,206,895 1.6232 1.85%
2006-08-02 0 4.870 4.860 4.870 4.820 4.900 45,386,463 221,235,336 4.8745 1.595 1.592 1.595 1.579 1.605 138,569,712 1.5966 0.00%
2006-08-01 0 4.870 4.870 4.880 4.830 4.900 29,780,000 144,913,550 4.8661 1.595 1.595 1.598 1.582 1.605 90,921,516 1.5938 -0.41%
2006-07-31 0 4.890 4.880 4.890 4.820 4.980 42,925,000 210,398,490 4.9015 1.602 1.598 1.602 1.579 1.631 131,054,602 1.6054 -0.81%
2006-07-28 0 4.930 4.920 4.930 4.910 4.990 54,520,305 270,457,822 4.9607 1.615 1.611 1.615 1.608 1.634 166,456,305 1.6248 -0.20%
2006-07-27 0 4.940 4.930 4.940 4.900 4.950 41,322,171 203,869,604 4.9337 1.618 1.615 1.618 1.605 1.621 126,160,995 1.6159 1.02%
2006-07-26 0 4.890 4.880 4.890 4.870 4.900 34,862,825 170,348,384 4.8862 1.602 1.598 1.602 1.595 1.605 106,439,922 1.6004 0.20%
2006-07-25 0 4.880 4.870 4.880 4.870 5.010 49,240,314 243,636,354 4.9479 1.598 1.595 1.598 1.595 1.641 150,335,930 1.6206 -1.01%
2006-07-24 0 4.930 4.930 4.940 4.840 4.950 22,935,033 112,434,438 4.9023 1.615 1.615 1.618 1.585 1.621 70,023,102 1.6057 0.10%
2006-07-21 0 4.925 4.925 4.950 4.900 4.950 27,256,810 134,290,988 4.9269 1.613 1.613 1.621 1.605 1.621 83,217,948 1.6137 -0.51%
2006-07-20 0 4.950 4.925 4.950 4.875 4.950 64,049,188 314,736,477 4.9140 1.621 1.613 1.621 1.597 1.621 195,549,001 1.6095 2.59%
2006-07-19 0 4.825 4.825 4.850 4.825 4.900 58,083,000 281,716,900 4.8502 1.580 1.580 1.589 1.580 1.605 177,333,593 1.5886 -0.52%
2006-07-18 0 4.850 4.825 4.850 4.800 4.900 59,753,000 289,829,200 4.8505 1.589 1.580 1.589 1.572 1.605 182,432,281 1.5887 1.04%
2006-07-17 0 4.800 4.800 4.825 4.775 4.850 50,955,450 244,872,765 4.8056 1.572 1.572 1.580 1.564 1.589 155,572,423 1.5740 -1.54%
2006-07-14 0 4.875 4.850 4.875 4.850 4.900 74,986,000 364,946,750 4.8669 1.597 1.589 1.597 1.589 1.605 228,940,254 1.5941 -1.52%
2006-07-13 0 4.950 4.925 4.950 4.925 5.050 66,475,178 330,719,249 4.9751 1.621 1.613 1.621 1.613 1.654 202,955,807 1.6295 -1.00%
2006-07-12 0 5.000 5.000 5.050 4.975 5.050 21,025,498 105,376,402 5.0118 1.638 1.638 1.654 1.629 1.654 64,193,088 1.6416 -0.99%
2006-07-11 0 5.050 5.000 5.050 4.975 5.050 44,733,283 223,964,630 5.0067 1.654 1.638 1.654 1.629 1.654 136,575,483 1.6399 1.00%
2006-07-10 0 5.000 4.975 5.000 4.950 5.100 51,424,300 257,659,345 5.0105 1.638 1.629 1.638 1.621 1.670 157,003,872 1.6411 0.00%
2006-07-07 0 5.000 4.975 5.000 4.975 5.050 43,179,000 215,895,675 5.0000 1.638 1.629 1.638 1.629 1.654 131,830,092 1.6377 0.00%
2006-07-06 0 5.000 5.000 5.050 4.925 5.050 73,928,000 368,350,325 4.9826 1.638 1.638 1.654 1.613 1.654 225,710,068 1.6320 0.50%
2006-07-05 0 4.975 4.975 5.000 4.950 5.050 56,564,060 282,252,664 4.9900 1.629 1.629 1.638 1.621 1.654 172,696,107 1.6344 -1.49%
2006-07-04 0 5.050 5.050 5.100 4.925 5.100 64,327,000 320,895,541 4.9885 1.654 1.654 1.670 1.613 1.670 196,397,191 1.6339 1.00%
2006-07-03 0 5.000 4.975 5.000 4.975 5.150 64,915,000 327,410,175 5.0437 1.638 1.629 1.638 1.629 1.687 198,192,417 1.6520 -0.99%
2006-06-30 0 5.050 5.000 5.050 4.975 5.150 151,988,286 770,491,584 5.0694 1.654 1.638 1.654 1.629 1.687 464,036,445 1.6604 1.00%
2006-06-29 0 5.000 4.975 5.000 4.950 5.050 122,357,880 610,045,863 4.9858 1.638 1.629 1.638 1.621 1.654 373,571,656 1.6330 2.04%
2006-06-28 0 4.900 4.875 4.900 4.800 4.925 52,524,700 255,765,803 4.8694 1.605 1.597 1.605 1.572 1.613 160,363,510 1.5949 1.03%
2006-06-27 0 4.850 4.825 4.850 4.800 4.900 73,931,000 359,325,300 4.8603 1.589 1.580 1.589 1.572 1.605 225,719,227 1.5919 1.57%
2006-06-26 0 4.775 4.800 4.825 4.725 4.825 35,102,000 168,018,900 4.7866 1.564 1.572 1.580 1.548 1.580 107,170,149 1.5678 0.53%
2006-06-23 0 4.750 4.725 4.750 4.675 4.800 25,702,000 122,082,025 4.7499 1.556 1.548 1.556 1.531 1.572 78,470,947 1.5558 0.53%
2006-06-22 0 4.725 4.725 4.750 4.700 4.800 64,334,070 305,570,292 4.7497 1.548 1.548 1.556 1.539 1.572 196,418,776 1.5557 1.61%
2006-06-21 0 4.650 4.650 4.675 4.575 4.675 45,838,254 211,788,506 4.6203 1.523 1.523 1.531 1.498 1.531 139,949,078 1.5133 0.54%
2006-06-20 0 4.625 4.600 4.625 4.600 4.700 54,168,400 251,123,808 4.6360 1.515 1.507 1.515 1.507 1.539 165,381,902 1.5184 -1.60%
2006-06-19 0 4.700 4.675 4.700 4.650 4.725 68,407,084 320,791,991 4.6895 1.539 1.531 1.539 1.523 1.548 208,854,122 1.5360 -1.05%
2006-06-16 0 4.750 4.750 4.775 4.700 4.825 94,451,665 450,535,176 4.7700 1.556 1.556 1.564 1.539 1.580 288,371,006 1.5623 3.83%
2006-06-15 0 4.575 4.575 4.600 4.550 4.650 58,354,000 267,583,675 4.5855 1.498 1.498 1.507 1.490 1.523 178,160,985 1.5019 1.10%
2006-06-14 0 4.525 4.525 4.550 4.525 4.650 102,055,462 468,824,458 4.5938 1.482 1.482 1.490 1.482 1.523 311,586,209 1.5046 -1.63%
2006-06-13 0 4.600 4.575 4.600 4.575 4.725 150,750,272 701,036,079 4.6503 1.507 1.498 1.507 1.498 1.548 460,256,656 1.5231 -4.17%
2006-06-12 0 4.800 4.800 4.825 4.725 4.825 66,165,000 317,361,008 4.7965 1.572 1.572 1.580 1.548 1.580 202,008,801 1.5710 -1.54%
2006-06-09 0 4.875 4.850 4.875 4.825 4.975 108,473,497 530,066,302 4.8866 1.597 1.589 1.597 1.580 1.629 331,181,154 1.6005 -1.02%
2006-06-08 0 4.925 4.900 4.925 4.875 4.975 75,082,668 370,051,769 4.9286 1.613 1.605 1.613 1.597 1.629 229,235,392 1.6143 -2.48%
2006-06-07 0 5.050 5.000 5.050 5.000 5.150 66,424,826 335,036,419 5.0438 1.654 1.638 1.654 1.638 1.687 202,802,077 1.6520 -0.98%
2006-06-06 0 5.100 5.050 5.100 4.925 5.150 106,285,148 537,618,000 5.0583 1.670 1.654 1.670 1.613 1.687 324,499,891 1.6568 2.00%
2006-06-05 0 5.000 5.000 5.050 4.925 5.050 141,120,376 705,741,790 5.0010 1.638 1.638 1.654 1.613 1.654 430,855,557 1.6380 2.04%
2006-06-02 0 4.900 4.875 4.900 4.750 4.950 105,499,059 511,601,592 4.8493 1.605 1.597 1.605 1.556 1.621 322,099,877 1.5883 2.62%
2006-06-01 0 4.775 4.750 4.775 4.750 4.900 100,400,963 486,000,153 4.8406 1.564 1.556 1.564 1.556 1.605 306,534,847 1.5855 -1.55%
2006-05-30 0 4.850 4.850 4.875 4.800 4.925 60,603,000 294,940,650 4.8668 1.589 1.589 1.597 1.572 1.613 185,027,422 1.5940 0.04%
2006-05-29 0 4.925 4.925 4.950 4.900 5.000 69,465,600 343,746,295 4.9484 1.588 1.588 1.596 1.580 1.612 215,454,410 1.5954 0.00%
2006-05-26 0 4.925 4.925 4.950 4.925 5.050 47,072,300 234,112,090 4.9735 1.588 1.588 1.596 1.588 1.628 145,999,382 1.6035 -1.01%
2006-05-25 0 4.975 4.950 4.975 4.900 5.000 84,927,000 420,646,675 4.9530 1.604 1.596 1.604 1.580 1.612 263,409,468 1.5969 -1.49%
2006-05-24 0 5.050 5.000 5.050 4.900 5.050 105,987,700 527,079,435 4.9730 1.628 1.612 1.628 1.580 1.628 328,731,306 1.6034 2.02%
2006-05-23 0 4.950 4.925 4.950 4.825 4.950 119,557,180 586,116,414 4.9024 1.596 1.588 1.596 1.556 1.596 370,818,387 1.5806 1.02%
2006-05-22 0 4.900 4.900 4.925 4.850 5.150 144,652,500 717,858,225 4.9626 1.580 1.580 1.588 1.564 1.660 448,653,997 1.6000 -4.85%
2006-05-19 0 5.150 5.100 5.150 5.100 5.250 71,758,805 370,384,485 5.1615 1.660 1.644 1.660 1.644 1.693 222,567,012 1.6641 0.00%
2006-05-18 0 5.150 5.100 5.150 5.000 5.200 110,901,421 565,177,163 5.0962 1.660 1.644 1.660 1.612 1.677 343,971,696 1.6431 -0.96%
2006-05-17 0 5.200 5.200 5.250 5.150 5.300 103,372,500 539,939,770 5.2232 1.677 1.677 1.693 1.660 1.709 320,620,005 1.6840 1.96%
2006-05-16 0 5.100 5.050 5.100 4.975 5.150 125,450,000 632,071,650 5.0384 1.644 1.628 1.644 1.604 1.660 389,095,549 1.6245 0.99%
2006-05-15 0 5.050 5.050 5.100 5.000 5.300 149,159,836 768,768,397 5.1540 1.628 1.628 1.644 1.612 1.709 462,633,944 1.6617 -0.98%
2006-05-12 0 5.100 5.100 5.150 5.000 5.250 90,568,000 463,943,550 5.1226 1.644 1.644 1.660 1.612 1.693 280,905,585 1.6516 0.00%
2006-05-11 0 5.100 5.100 5.150 5.100 5.250 66,527,938 345,056,925 5.1866 1.644 1.644 1.660 1.644 1.693 206,342,962 1.6722 -1.92%
2006-05-10 0 5.200 5.200 5.250 5.150 5.400 207,289,000 1,087,344,190 5.2455 1.677 1.677 1.693 1.660 1.741 642,927,280 1.6912 0.97%
2006-05-09 0 5.150 5.150 5.200 4.975 5.200 205,690,444 1,049,481,246 5.1022 1.660 1.660 1.677 1.604 1.677 637,969,201 1.6450 3.00%
2006-05-08 0 5.000 5.000 5.050 4.900 5.100 149,964,960 748,780,117 4.9930 1.612 1.612 1.628 1.580 1.644 465,131,116 1.6098 2.56%
2006-05-04 0 4.875 4.850 4.875 4.800 4.900 75,634,000 367,481,855 4.8587 1.572 1.564 1.572 1.548 1.580 234,586,311 1.5665 1.04%
2006-05-03 0 4.825 4.825 4.850 4.800 4.900 61,648,562 298,621,586 4.8439 1.556 1.556 1.564 1.548 1.580 191,209,096 1.5618 0.52%
2006-05-02 0 4.800 4.800 4.825 4.775 4.875 77,327,000 372,737,244 4.8203 1.548 1.548 1.556 1.540 1.572 239,837,318 1.5541 1.59%
2006-04-28 0 4.725 4.700 4.725 4.500 4.825 170,279,621 800,191,957 4.6993 1.523 1.515 1.523 1.451 1.556 528,139,041 1.5151 2.72%
2006-04-27 0 4.600 4.575 4.600 4.575 4.650 110,545,000 510,705,890 4.6199 1.483 1.475 1.483 1.475 1.499 342,866,221 1.4895 0.55%
2006-04-26 0 4.575 4.575 4.600 4.500 4.650 159,272,665 729,153,309 4.5780 1.475 1.475 1.483 1.451 1.499 493,999,881 1.4760 -1.08%
2006-04-25 0 4.625 4.600 4.625 4.575 4.725 131,518,197 607,517,491 4.6193 1.491 1.483 1.491 1.475 1.523 407,916,661 1.4893 -2.12%
2006-04-24 0 4.725 4.700 4.725 4.675 4.825 93,217,202 442,248,198 4.7443 1.523 1.515 1.523 1.507 1.556 289,122,347 1.5296 -2.58%
2006-04-21 0 4.850 4.825 4.850 4.800 4.900 67,832,100 328,335,060 4.8404 1.564 1.556 1.564 1.548 1.580 210,387,949 1.5606 -1.02%
2006-04-20 0 4.900 4.875 4.900 4.825 4.900 61,231,000 297,973,458 4.8664 1.580 1.572 1.580 1.556 1.580 189,913,986 1.5690 0.00%
2006-04-19 0 4.900 4.875 4.900 4.850 4.950 53,440,697 261,458,199 4.8925 1.580 1.572 1.580 1.564 1.596 165,751,593 1.5774 0.51%
2006-04-18 0 4.875 4.875 4.900 4.800 4.900 61,872,000 300,981,756 4.8646 1.572 1.572 1.580 1.548 1.580 191,902,111 1.5684 1.56%
2006-04-13 0 4.800 4.775 4.800 4.750 4.825 65,787,203 314,779,979 4.7848 1.548 1.540 1.548 1.531 1.556 204,045,499 1.5427 0.52%
2006-04-12 0 4.775 4.775 4.800 4.700 4.825 98,744,509 470,426,843 4.7641 1.540 1.540 1.548 1.515 1.556 306,265,835 1.5360 -1.55%
2006-04-11 0 4.850 4.825 4.850 4.800 4.875 56,847,202 274,941,630 4.8365 1.564 1.556 1.564 1.548 1.572 176,317,204 1.5594 -0.51%
2006-04-10 0 4.875 4.850 4.875 4.800 4.875 74,625,000 360,653,525 4.8329 1.572 1.564 1.572 1.548 1.572 231,456,798 1.5582 -0.51%
2006-04-07 0 4.900 4.875 4.900 4.850 4.925 65,012,250 318,082,475 4.8927 1.580 1.572 1.580 1.564 1.588 201,641,906 1.5775 -1.01%
2006-04-06 0 4.950 4.950 4.975 4.925 5.000 91,823,383 455,580,305 4.9615 1.596 1.596 1.604 1.588 1.612 284,799,280 1.5997 0.00%
2006-04-04 0 4.950 4.925 4.950 4.900 4.975 39,710,000 195,829,250 4.9315 1.596 1.588 1.596 1.580 1.604 123,164,482 1.5900 0.00%
2006-04-03 0 4.950 4.950 4.975 4.850 4.975 49,196,000 242,830,350 4.9360 1.596 1.596 1.604 1.564 1.604 152,586,247 1.5914 1.54%
2006-03-31 0 4.875 4.875 4.900 4.850 4.975 54,515,000 267,174,000 4.9009 1.572 1.572 1.580 1.564 1.604 169,083,650 1.5801 -1.02%
2006-03-30 0 4.925 4.925 4.950 4.900 5.050 75,415,500 374,231,616 4.9623 1.588 1.588 1.596 1.580 1.628 233,908,612 1.5999 -1.01%
2006-03-29 0 4.975 4.950 4.975 4.900 5.100 142,672,000 712,388,950 4.9932 1.604 1.596 1.604 1.580 1.644 442,511,281 1.6099 1.02%
2006-03-28 0 4.925 4.900 4.925 4.825 5.000 81,917,188 403,641,634 4.9274 1.588 1.580 1.588 1.556 1.612 254,074,239 1.5887 -1.50%
2006-03-27 0 5.000 4.975 5.000 4.925 5.100 140,725,456 702,956,766 4.9952 1.612 1.604 1.612 1.588 1.644 436,473,883 1.6105 2.04%
2006-03-24 0 4.900 4.900 4.925 4.850 5.000 116,075,320 571,089,094 4.9200 1.580 1.580 1.588 1.564 1.612 360,019,054 1.5863 1.03%
2006-03-23 0 4.850 4.850 4.875 4.775 4.875 88,272,332 426,620,360 4.8330 1.564 1.564 1.572 1.540 1.572 273,785,345 1.5582 1.57%
2006-03-22 0 4.775 4.750 4.775 4.725 4.900 119,426,000 573,816,150 4.8048 1.540 1.531 1.540 1.523 1.580 370,411,519 1.5491 -1.55%
2006-03-21 0 4.850 4.825 4.850 4.600 4.850 115,327,386 548,509,879 4.7561 1.564 1.556 1.564 1.483 1.564 357,699,263 1.5334 4.30%
2006-03-20 0 4.650 4.650 4.675 4.600 4.700 79,387,000 370,502,775 4.6670 1.499 1.499 1.507 1.483 1.515 246,226,611 1.5047 1.64%
2006-03-17 0 4.575 4.575 4.600 4.525 4.625 69,535,104 318,245,940 4.5768 1.475 1.475 1.483 1.459 1.491 215,669,984 1.4756 0.00%
2006-03-16 0 4.575 4.525 4.550 4.500 4.625 46,945,474 213,851,692 4.5553 1.475 1.459 1.467 1.451 1.491 145,606,018 1.4687 0.00%
2006-03-15 0 4.575 4.575 4.600 4.550 4.650 96,873,840 445,225,534 4.5959 1.475 1.475 1.483 1.467 1.499 300,463,770 1.4818 1.10%
2006-03-14 0 4.525 4.500 4.525 4.475 4.575 45,444,000 205,294,843 4.5175 1.459 1.451 1.459 1.443 1.475 140,949,049 1.4565 0.00%
2006-03-13 0 4.525 4.525 4.550 4.425 4.550 57,949,289 259,951,176 4.4858 1.459 1.459 1.467 1.427 1.467 179,735,436 1.4463 2.26%
2006-03-10 0 4.425 4.425 4.450 4.400 4.525 51,661,320 229,795,142 4.4481 1.427 1.427 1.435 1.419 1.459 160,232,680 1.4341 -2.21%
2006-03-09 0 4.525 4.500 4.525 4.450 4.525 80,352,000 361,034,765 4.4932 1.459 1.451 1.459 1.435 1.459 249,219,654 1.4487 1.69%
2006-03-08 0 4.450 4.425 4.450 4.350 4.450 169,108,800 744,993,340 4.4054 1.435 1.427 1.435 1.403 1.435 524,507,624 1.4204 -0.56%
2006-03-07 0 4.475 4.450 4.475 4.450 4.600 135,371,833 609,860,505 4.5051 1.443 1.435 1.443 1.435 1.483 419,869,093 1.4525 -2.19%
2006-03-06 0 4.575 4.550 4.575 4.525 4.675 112,833,000 518,039,800 4.5912 1.475 1.467 1.475 1.459 1.507 349,962,679 1.4803 1.10%
2006-03-03 0 4.525 4.525 4.550 4.375 4.650 337,860,080 1,532,280,050 4.5353 1.459 1.459 1.467 1.411 1.499 1,047,906,364 1.4622 1.12%
2006-03-02 0 4.475 4.475 4.500 4.450 4.625 162,994,000 736,770,275 4.5202 1.443 1.443 1.451 1.435 1.491 505,541,968 1.4574 -2.19%
2006-03-01 0 4.575 4.575 4.600 4.500 4.675 205,317,225 945,830,773 4.6067 1.475 1.475 1.483 1.451 1.507 636,811,625 1.4853 -2.66%
2006-02-28 0 4.700 4.700 4.725 4.650 4.825 184,303,575 870,372,178 4.7225 1.515 1.515 1.523 1.499 1.556 571,635,717 1.5226 -3.09%
2006-02-27 0 4.850 4.850 4.900 4.850 5.050 96,882,000 478,619,670 4.9402 1.564 1.564 1.580 1.564 1.628 300,489,079 1.5928 -3.00%
2006-02-24 0 5.000 4.975 5.000 4.900 5.100 97,644,000 484,785,875 4.9648 1.612 1.604 1.612 1.580 1.644 302,852,497 1.6007 -0.99%
2006-02-23 0 5.050 5.050 5.100 5.000 5.200 126,102,000 645,095,300 5.1157 1.628 1.628 1.644 1.612 1.677 391,117,791 1.6494 0.00%
2006-02-22 0 5.050 5.050 5.100 4.850 5.100 145,756,000 728,969,186 5.0013 1.628 1.628 1.644 1.564 1.644 452,076,611 1.6125 4.12%
2006-02-21 0 4.850 4.850 4.875 4.825 4.950 103,709,000 507,526,025 4.8938 1.564 1.564 1.572 1.556 1.596 321,663,693 1.5778 -0.51%
2006-02-20 0 4.875 4.850 4.875 4.700 4.925 133,145,000 642,587,075 4.8262 1.572 1.564 1.572 1.515 1.588 412,962,351 1.5560 4.28%
2006-02-17 0 4.675 4.675 4.700 4.575 4.750 75,248,705 350,561,732 4.6587 1.507 1.507 1.515 1.475 1.531 233,391,281 1.5020 1.08%
2006-02-16 0 4.625 4.600 4.625 4.600 4.825 119,410,200 560,929,875 4.6975 1.491 1.483 1.491 1.483 1.556 370,362,514 1.5145 -1.60%
2006-02-15 0 4.700 4.700 4.725 4.625 4.975 272,992,500 1,315,411,940 4.8185 1.515 1.515 1.523 1.491 1.604 846,713,166 1.5536 -1.57%
2006-02-14 0 4.775 4.775 4.800 4.350 4.875 199,087,520 910,367,652 4.5727 1.540 1.540 1.548 1.403 1.572 617,489,581 1.4743 7.91%
2006-02-13 0 4.425 4.400 4.425 4.350 4.475 49,459,000 218,036,435 4.4084 1.427 1.419 1.427 1.403 1.443 153,401,967 1.4213 1.14%
2006-02-10 0 4.375 4.375 4.400 4.325 4.425 62,428,000 273,604,375 4.3827 1.411 1.411 1.419 1.394 1.427 193,626,600 1.4131 -0.57%
2006-02-09 0 4.400 4.400 4.425 4.375 4.500 68,025,000 301,489,550 4.4320 1.419 1.419 1.427 1.411 1.451 210,986,247 1.4290 -0.56%
2006-02-08 0 4.425 4.400 4.425 4.400 4.550 90,436,000 403,584,900 4.4627 1.427 1.419 1.427 1.419 1.467 280,496,174 1.4388 -1.67%
2006-02-07 0 4.500 4.475 4.500 4.425 4.550 79,952,000 359,553,004 4.4971 1.451 1.443 1.451 1.427 1.467 247,979,014 1.4499 0.56%
2006-02-06 0 4.475 4.450 4.475 4.275 4.525 97,241,000 429,162,100 4.4134 1.443 1.435 1.443 1.378 1.459 301,602,553 1.4229 2.87%
2006-02-03 0 4.350 4.325 4.350 4.325 4.450 90,884,000 400,284,750 4.4043 1.403 1.394 1.403 1.394 1.435 281,885,691 1.4200 -3.33%
2006-02-02 0 4.500 4.475 4.500 4.450 4.575 85,084,000 383,796,610 4.5108 1.451 1.443 1.451 1.435 1.475 263,896,419 1.4543 -0.55%
2006-02-01 0 4.525 4.525 4.550 4.425 4.575 114,292,000 513,577,275 4.4936 1.459 1.459 1.467 1.427 1.475 354,487,912 1.4488 0.56%
2006-01-27 0 4.500 4.475 4.500 4.375 4.525 97,973,000 437,472,350 4.4652 1.451 1.443 1.451 1.411 1.459 303,872,923 1.4397 2.86%
2006-01-26 0 4.375 4.375 4.400 4.325 4.450 52,413,180 229,043,119 4.3700 1.411 1.411 1.419 1.394 1.435 162,564,648 1.4089 -0.57%
2006-01-25 0 4.400 4.375 4.400 4.350 4.450 70,467,663 309,524,699 4.3924 1.419 1.411 1.419 1.403 1.435 218,562,408 1.4162 0.57%
2006-01-24 0 4.375 4.375 4.400 4.275 4.425 117,315,500 511,787,450 4.3625 1.411 1.411 1.419 1.378 1.427 363,865,595 1.4065 1.16%
2006-01-23 0 4.325 4.300 4.325 4.175 4.325 117,401,000 498,883,655 4.2494 1.394 1.386 1.394 1.346 1.394 364,130,782 1.3701 0.58%
2006-01-20 0 4.300 4.300 4.325 4.250 4.500 189,955,500 828,701,986 4.3626 1.386 1.386 1.394 1.370 1.451 589,165,720 1.4066 -1.15%
2006-01-19 0 4.350 4.375 4.400 4.175 4.375 186,978,600 799,835,445 4.2777 1.403 1.411 1.419 1.346 1.411 579,932,571 1.3792 4.82%
2006-01-18 0 4.150 4.150 4.175 3.975 4.175 191,315,660 780,416,423 4.0792 1.338 1.338 1.346 1.282 1.346 593,384,391 1.3152 1.22%
2006-01-17 0 4.100 4.075 4.100 4.025 4.275 156,827,000 647,671,647 4.1298 1.322 1.314 1.322 1.298 1.378 486,414,410 1.3315 -4.09%
2006-01-16 0 4.275 4.250 4.275 4.175 4.300 126,389,000 535,865,738 4.2398 1.378 1.370 1.378 1.346 1.386 392,007,950 1.3670 1.79%
2006-01-13 0 4.200 4.200 4.225 3.975 4.225 166,593,800 681,967,310 4.0936 1.354 1.354 1.362 1.282 1.362 516,707,103 1.3198 5.00%
2006-01-12 0 4.000 3.975 4.000 3.975 4.025 101,329,400 404,949,610 3.9964 1.290 1.282 1.290 1.282 1.298 314,283,129 1.2885 1.27%
2006-01-11 0 3.950 3.950 3.975 3.925 4.075 121,519,431 486,263,347 4.0015 1.274 1.274 1.282 1.265 1.314 376,904,502 1.2902 -0.63%
2006-01-10 0 3.975 3.950 3.975 3.925 4.125 169,896,586 685,675,378 4.0358 1.282 1.274 1.282 1.265 1.330 526,951,020 1.3012 -2.45%
2006-01-09 0 4.075 4.075 4.100 4.000 4.200 185,130,572 760,971,262 4.1105 1.314 1.314 1.322 1.290 1.354 574,200,730 1.3253 2.52%
2006-01-06 0 3.975 3.950 3.975 3.800 4.000 142,041,601 552,852,164 3.8922 1.282 1.274 1.282 1.225 1.290 440,556,036 1.2549 3.25%
2006-01-05 0 3.850 3.825 3.850 3.825 3.925 153,134,291 590,314,338 3.8549 1.241 1.233 1.241 1.233 1.265 474,961,108 1.2429 1.32%
2006-01-04 0 3.800 3.825 3.850 3.650 3.875 244,334,642 920,308,166 3.7666 1.225 1.233 1.241 1.177 1.249 757,827,993 1.2144 4.83%
2006-01-03 0 3.625 3.600 3.625 3.525 3.625 125,044,000 450,049,500 3.5991 1.169 1.161 1.169 1.137 1.169 387,836,300 1.1604 2.84%
2005-12-30 0 3.525 3.525 3.550 3.500 3.550 33,295,600 117,349,855 3.5245 1.137 1.137 1.145 1.128 1.145 103,269,588 1.1363 0.00%
2005-12-29 0 3.525 3.525 3.550 3.500 3.550 50,848,000 178,773,550 3.5158 1.137 1.137 1.145 1.128 1.145 157,710,088 1.1336 0.71%
2005-12-28 0 3.500 3.500 3.525 3.475 3.550 34,123,000 119,679,750 3.5073 1.128 1.128 1.137 1.120 1.145 105,835,850 1.1308 -1.41%
2005-12-23 0 3.550 3.525 3.550 3.500 3.550 33,441,000 117,830,350 3.5235 1.145 1.137 1.145 1.128 1.145 103,720,560 1.1360 0.71%
2005-12-22 0 3.525 3.500 3.525 3.500 3.575 47,871,934 169,012,251 3.5305 1.137 1.128 1.137 1.128 1.153 148,479,525 1.1383 -1.40%
2005-12-21 0 3.575 3.550 3.575 3.525 3.575 44,188,700 156,972,188 3.5523 1.153 1.145 1.153 1.137 1.153 137,055,612 1.1453 0.70%
2005-12-20 0 3.550 3.525 3.550 3.500 3.550 51,570,000 181,990,767 3.5290 1.145 1.137 1.145 1.128 1.145 159,949,442 1.1378 0.71%
2005-12-19 0 3.525 3.500 3.525 3.475 3.575 119,538,300 421,468,548 3.5258 1.137 1.128 1.137 1.120 1.153 370,759,829 1.1368 1.44%
2005-12-16 0 3.475 3.475 3.500 3.375 3.475 93,004,000 319,846,850 3.4391 1.120 1.120 1.128 1.088 1.120 288,461,080 1.1088 1.46%
2005-12-15 0 3.425 3.400 3.425 3.375 3.450 59,741,000 204,141,225 3.4171 1.104 1.096 1.104 1.088 1.112 185,292,604 1.1017 0.00%
2005-12-14 0 3.425 3.400 3.425 3.350 3.475 145,185,534 497,444,000 3.4263 1.104 1.096 1.104 1.080 1.120 450,307,255 1.1047 2.24%
2005-12-13 0 3.350 3.350 3.375 3.325 3.375 34,389,640 115,511,375 3.3589 1.080 1.080 1.088 1.072 1.088 106,662,861 1.0830 -0.74%
2005-12-12 0 3.375 3.350 3.375 3.350 3.375 32,007,000 107,657,300 3.3636 1.088 1.080 1.088 1.080 1.088 99,272,868 1.0845 0.75%
2005-12-09 0 3.350 3.350 3.375 3.325 3.375 31,652,000 106,130,075 3.3530 1.080 1.080 1.088 1.072 1.088 98,171,800 1.0811 -0.74%
2005-12-08 0 3.375 3.350 3.375 3.300 3.375 65,658,833 219,591,478 3.3444 1.088 1.080 1.088 1.064 1.088 203,647,347 1.0783 2.27%
2005-12-07 0 3.300 3.275 3.300 3.200 3.325 43,226,562 141,228,900 3.2672 1.064 1.056 1.064 1.032 1.072 134,071,446 1.0534 3.12%
2005-12-06 0 3.200 3.175 3.200 3.175 3.325 50,980,700 166,007,448 3.2563 1.032 1.024 1.032 1.024 1.072 158,121,670 1.0499 -3.03%
2005-12-05 0 3.300 3.300 3.325 3.300 3.350 22,940,000 75,999,875 3.3130 1.064 1.064 1.072 1.064 1.080 71,150,673 1.0682 -0.75%
2005-12-02 0 3.325 3.325 3.350 3.325 3.375 24,506,000 82,061,650 3.3486 1.072 1.072 1.080 1.072 1.088 76,007,776 1.0796 -0.75%
2005-12-01 0 3.350 3.325 3.350 3.300 3.350 27,508,000 91,567,200 3.3287 1.080 1.072 1.080 1.064 1.080 85,318,775 1.0732 0.75%
2005-11-30 0 3.325 3.325 3.350 3.325 3.350 25,689,100 85,679,023 3.3352 1.072 1.072 1.080 1.072 1.080 79,677,278 1.0753 0.00%
2005-11-29 0 3.325 3.325 3.350 3.325 3.375 30,472,000 102,057,600 3.3492 1.072 1.072 1.080 1.072 1.088 94,511,914 1.0798 -1.48%
2005-11-28 0 3.375 3.350 3.375 3.325 3.375 40,448,000 135,878,225 3.3593 1.088 1.080 1.088 1.072 1.088 125,453,462 1.0831 0.00%
2005-11-25 0 3.375 3.350 3.375 3.325 3.375 35,777,000 120,084,975 3.3565 1.088 1.080 1.088 1.072 1.088 110,965,894 1.0822 0.00%
2005-11-24 0 3.375 3.350 3.375 3.325 3.375 33,541,000 112,607,425 3.3573 1.088 1.080 1.088 1.072 1.088 104,030,720 1.0824 0.75%
2005-11-23 0 3.350 3.350 3.375 3.300 3.375 49,428,564 165,109,788 3.3404 1.080 1.080 1.088 1.064 1.088 153,307,567 1.0770 0.75%
2005-11-22 0 3.325 3.300 3.325 3.250 3.375 69,828,000 230,347,375 3.2988 1.072 1.064 1.072 1.048 1.088 216,578,430 1.0636 -0.75%
2005-11-21 0 3.350 3.350 3.375 3.350 3.400 33,916,000 114,253,013 3.3687 1.080 1.080 1.088 1.080 1.096 105,193,819 1.0861 -0.74%
2005-11-18 0 3.375 3.375 3.400 3.350 3.400 61,770,830 208,351,506 3.3730 1.088 1.088 1.096 1.080 1.096 191,588,322 1.0875 0.00%
2005-11-17 0 3.375 3.350 3.375 3.325 3.375 34,679,582 116,138,567 3.3489 1.088 1.080 1.088 1.072 1.088 107,562,144 1.0797 0.75%
2005-11-16 0 3.350 3.350 3.375 3.325 3.375 45,059,000 150,874,925 3.3484 1.080 1.080 1.088 1.072 1.088 139,754,933 1.0796 -0.74%
2005-11-15 0 3.375 3.350 3.375 3.325 3.375 42,726,137 143,212,895 3.3519 1.088 1.080 1.088 1.072 1.088 132,519,328 1.0807 0.75%
2005-11-14 0 3.350 3.325 3.350 3.325 3.375 44,767,440 149,656,574 3.3430 1.080 1.072 1.080 1.072 1.088 138,850,631 1.0778 0.00%
2005-11-11 0 3.350 3.325 3.350 3.325 3.375 78,918,040 264,809,959 3.3555 1.080 1.072 1.080 1.072 1.088 244,772,085 1.0819 0.75%
2005-11-10 0 3.325 3.325 3.350 3.300 3.375 94,227,674 313,948,474 3.3318 1.072 1.072 1.080 1.064 1.088 292,256,425 1.0742 0.76%
2005-11-09 0 3.300 3.300 3.325 3.250 3.350 74,244,980 244,704,577 3.2959 1.064 1.064 1.072 1.048 1.080 230,278,129 1.0626 1.54%
2005-11-08 0 3.250 3.250 3.275 3.250 3.275 17,906,600 58,327,565 3.2573 1.048 1.048 1.056 1.048 1.056 55,539,086 1.0502 -0.76%
2005-11-07 0 3.275 3.250 3.275 3.225 3.275 37,760,796 122,512,077 3.2444 1.056 1.048 1.056 1.040 1.056 117,118,833 1.0460 0.77%
2005-11-04 0 3.250 3.250 3.275 3.250 3.300 44,126,369 144,246,292 3.2689 1.048 1.048 1.056 1.048 1.064 136,862,286 1.0540 0.00%
2005-11-03 0 3.250 3.250 3.275 3.225 3.275 28,535,310 92,848,589 3.2538 1.048 1.048 1.056 1.040 1.056 88,505,079 1.0491 0.78%
2005-11-02 0 3.225 3.225 3.250 3.200 3.250 12,983,000 41,962,300 3.2321 1.040 1.040 1.048 1.032 1.048 40,268,055 1.0421 -0.77%
2005-11-01 0 3.250 3.225 3.250 3.175 3.250 68,761,000 221,162,675 3.2164 1.048 1.040 1.048 1.024 1.048 213,269,024 1.0370 2.36%
2005-10-31 0 3.175 3.150 3.175 3.125 3.175 47,469,601 149,777,033 3.1552 1.024 1.016 1.024 1.008 1.024 147,231,650 1.0173 0.79%
2005-10-28 0 3.150 3.125 3.150 3.100 3.200 70,716,400 222,386,370 3.1448 1.016 1.008 1.016 0.999 1.032 219,333,890 1.0139 -1.56%
2005-10-27 0 3.200 3.175 3.200 3.175 3.250 38,866,000 124,445,425 3.2019 1.032 1.024 1.032 1.024 1.048 120,546,733 1.0323 0.00%
2005-10-26 0 3.200 3.200 3.225 3.175 3.275 67,175,500 215,906,338 3.2141 1.032 1.032 1.040 1.024 1.056 208,351,439 1.0363 -1.54%
2005-10-25 0 3.250 3.250 3.275 3.250 3.350 54,510,000 179,604,100 3.2949 1.048 1.048 1.056 1.048 1.080 169,068,142 1.0623 -1.52%
2005-10-24 0 3.300 3.275 3.300 3.275 3.325 53,659,000 177,403,600 3.3061 1.064 1.056 1.064 1.056 1.072 166,428,681 1.0659 -0.75%
2005-10-21 0 3.325 3.275 3.300 3.275 3.350 140,149,952 463,762,739 3.3090 1.072 1.056 1.064 1.056 1.080 434,688,900 1.0669 0.00%
2005-10-20 0 3.325 3.300 3.325 3.300 3.350 35,033,500 116,016,783 3.3116 1.072 1.064 1.072 1.064 1.080 108,659,856 1.0677 1.53%
2005-10-19 0 3.275 3.275 3.300 3.250 3.325 93,988,600 308,888,781 3.2864 1.056 1.056 1.064 1.048 1.072 291,514,914 1.0596 -2.24%
2005-10-18 0 3.350 3.325 3.350 3.275 3.350 72,330,291 239,874,081 3.3164 1.080 1.072 1.080 1.056 1.080 224,339,532 1.0692 3.08%
2005-10-17 0 3.250 3.250 3.275 3.250 3.325 33,740,000 110,753,575 3.2826 1.048 1.048 1.056 1.048 1.072 104,647,938 1.0583 -0.76%
2005-10-14 0 3.275 3.275 3.300 3.225 3.325 89,539,291 294,013,931 3.2836 1.056 1.056 1.064 1.040 1.072 277,714,943 1.0587 -1.50%
2005-10-13 0 3.325 3.300 3.325 3.275 3.325 57,975,070 191,323,572 3.3001 1.072 1.064 1.072 1.056 1.072 179,815,398 1.0640 0.76%
2005-10-12 0 3.300 3.300 3.325 3.250 3.400 204,749,066 681,480,217 3.3284 1.064 1.064 1.072 1.048 1.096 635,049,424 1.0731 0.76%
2005-10-10 0 3.275 3.275 3.300 3.175 3.300 88,536,000 288,545,175 3.2591 1.056 1.056 1.064 1.024 1.064 274,603,137 1.0508 1.55%
2005-10-07 0 3.225 3.200 3.225 3.175 3.225 59,227,072 189,526,433 3.2000 1.040 1.032 1.040 1.024 1.040 183,698,606 1.0317 1.57%
2005-10-06 0 3.175 3.175 3.200 3.175 3.225 88,902,000 283,591,900 3.1899 1.024 1.024 1.032 1.024 1.040 275,738,322 1.0285 -2.31%
2005-10-05 0 3.250 3.250 3.275 3.250 3.300 39,858,000 130,401,575 3.2717 1.048 1.048 1.056 1.048 1.064 123,623,519 1.0548 -1.52%
2005-10-04 0 3.300 3.275 3.300 3.250 3.350 70,005,089 230,937,135 3.2989 1.064 1.056 1.064 1.048 1.080 217,127,689 1.0636 0.76%
2005-10-03 0 3.275 3.275 3.300 3.250 3.300 24,884,000 81,802,750 3.2874 1.056 1.056 1.064 1.048 1.064 77,180,181 1.0599 0.00%
2005-09-30 0 3.275 3.275 3.300 3.275 3.325 54,098,000 178,203,950 3.2941 1.056 1.056 1.064 1.056 1.072 167,790,283 1.0621 -0.76%
2005-09-29 0 3.300 3.275 3.300 3.175 3.325 189,620,347 619,741,001 3.2683 1.064 1.056 1.064 1.024 1.072 588,126,210 1.0538 3.12%
2005-09-28 0 3.200 3.175 3.200 3.175 3.200 25,927,000 82,578,050 3.1850 1.032 1.024 1.032 1.024 1.032 80,415,148 1.0269 0.79%
2005-09-27 0 3.175 3.175 3.200 3.175 3.225 45,421,170 145,093,577 3.1944 1.024 1.024 1.032 1.024 1.040 140,878,239 1.0299 -0.78%
2005-09-26 0 3.200 3.175 3.200 3.125 3.200 57,449,001 181,575,778 3.1606 1.032 1.024 1.032 1.008 1.032 178,183,743 1.0190 1.59%
2005-09-23 0 3.150 3.125 3.150 3.100 3.175 166,355,900 519,864,158 3.1250 1.016 1.008 1.016 0.999 1.024 515,969,233 1.0075 -0.79%
2005-09-22 0 3.175 3.175 3.200 3.150 3.250 175,973,000 559,935,675 3.1819 1.024 1.024 1.032 1.016 1.048 545,797,617 1.0259 -3.05%
2005-09-21 0 3.275 3.250 3.275 3.225 3.325 205,806,500 671,725,663 3.2639 1.056 1.048 1.056 1.040 1.072 638,329,160 1.0523 -1.50%
2005-09-20 0 3.325 3.300 3.325 3.300 3.375 92,658,000 309,458,100 3.3398 1.072 1.064 1.072 1.064 1.088 287,387,927 1.0768 -1.48%
2005-09-16 0 3.375 3.325 3.350 3.325 3.375 50,604,000 169,123,325 3.3421 1.088 1.072 1.080 1.072 1.088 156,953,297 1.0775 0.75%
2005-09-15 0 3.350 3.325 3.350 3.325 3.375 54,800,000 183,345,650 3.3457 1.080 1.072 1.080 1.072 1.088 169,967,605 1.0787 -0.74%
2005-09-14 0 3.375 3.350 3.375 3.325 3.375 63,738,600 213,653,413 3.3520 1.088 1.080 1.088 1.072 1.088 197,691,555 1.0807 -0.74%
2005-09-13 0 3.400 3.375 3.400 3.350 3.425 52,059,000 176,114,300 3.3830 1.096 1.088 1.096 1.080 1.104 161,466,124 1.0907 -0.73%
2005-09-12 0 3.425 3.400 3.425 3.375 3.450 43,404,000 148,031,000 3.4105 1.104 1.096 1.104 1.088 1.112 134,621,787 1.0996 0.00%
2005-09-09 0 3.425 3.400 3.425 3.400 3.450 32,344,000 110,459,782 3.4152 1.104 1.096 1.104 1.096 1.112 100,318,106 1.1011 0.00%
2005-09-08 0 3.425 3.425 3.450 3.400 3.450 43,552,100 149,118,820 3.4239 1.104 1.104 1.112 1.096 1.112 135,081,134 1.1039 -0.72%
2005-09-07 0 3.450 3.425 3.450 3.400 3.450 71,960,000 246,950,725 3.4318 1.112 1.104 1.112 1.096 1.112 223,191,038 1.1065 0.00%
2005-09-06 0 3.450 3.425 3.450 3.400 3.475 65,415,000 225,131,350 3.4416 1.112 1.104 1.112 1.096 1.120 202,891,075 1.1096 -0.72%
2005-09-05 0 3.475 3.450 3.475 3.450 3.500 69,872,500 242,491,275 3.4705 1.120 1.112 1.120 1.112 1.128 216,716,451 1.1189 0.00%
2005-09-02 0 3.475 3.450 3.475 3.425 3.525 245,359,000 853,296,100 3.4777 1.120 1.112 1.120 1.104 1.137 761,005,140 1.1213 0.00%
2005-09-01 0 3.475 3.450 3.475 3.425 3.475 90,245,000 311,781,725 3.4548 1.120 1.112 1.120 1.104 1.120 279,903,769 1.1139 1.46%
2005-08-31 0 3.425 3.400 3.425 3.350 3.450 88,523,000 301,360,825 3.4043 1.104 1.096 1.104 1.080 1.112 274,562,816 1.0976 0.74%
2005-08-30 0 3.400 3.400 3.425 3.325 3.450 133,878,000 453,431,575 3.3869 1.096 1.096 1.104 1.072 1.112 415,235,823 1.0920 2.26%
2005-08-29 0 3.325 3.300 3.325 3.300 3.350 49,254,000 163,333,050 3.3161 1.072 1.064 1.072 1.064 1.080 152,766,139 1.0692 -0.75%
2005-08-26 0 3.350 3.325 3.350 3.325 3.350 31,050,000 103,741,850 3.3411 1.080 1.072 1.080 1.072 1.080 96,304,638 1.0772 0.75%
2005-08-25 0 3.325 3.325 3.350 3.300 3.350 44,760,000 149,233,975 3.3341 1.072 1.072 1.080 1.064 1.080 138,827,555 1.0750 -0.75%
2005-08-24 0 3.350 3.325 3.350 3.300 3.375 92,623,930 308,408,149 3.3297 1.080 1.072 1.080 1.064 1.088 287,282,255 1.0735 -0.74%
2005-08-23 0 3.375 3.350 3.375 3.325 3.450 162,664,000 552,388,650 3.3959 1.088 1.080 1.088 1.072 1.112 504,518,441 1.0949 -0.74%
2005-08-22 0 3.400 3.375 3.400 3.325 3.400 89,283,000 299,824,625 3.3581 1.096 1.088 1.096 1.072 1.096 276,920,031 1.0827 1.49%
2005-08-19 0 3.350 3.325 3.350 3.250 3.400 252,644,000 838,999,700 3.3209 1.080 1.072 1.080 1.048 1.096 783,600,286 1.0707 -1.47%
2005-08-18 0 3.400 3.375 3.400 3.300 3.525 279,329,000 957,719,475 3.4286 1.096 1.088 1.096 1.064 1.137 866,366,446 1.1054 -3.55%
2005-08-17 0 3.525 3.500 3.525 3.425 3.525 186,488,000 647,051,750 3.4697 1.137 1.128 1.137 1.104 1.137 578,410,927 1.1187 1.44%
2005-08-16 0 3.475 3.450 3.475 3.450 3.500 165,184,000 573,460,950 3.4716 1.120 1.112 1.120 1.112 1.128 512,334,469 1.1193 0.72%
2005-08-15 0 3.450 3.425 3.450 3.325 3.475 311,256,700 1,062,521,625 3.4137 1.112 1.104 1.112 1.072 1.120 965,393,357 1.1006 3.76%
2005-08-12 0 3.325 3.325 3.350 3.275 3.350 121,070,000 401,153,000 3.3134 1.072 1.072 1.080 1.056 1.080 375,510,547 1.0683 0.76%
2005-08-11 0 3.300 3.275 3.300 3.250 3.325 168,579,560 554,054,828 3.2866 1.064 1.056 1.064 1.048 1.072 522,866,134 1.0596 -0.75%
2005-08-10 0 3.325 3.300 3.325 3.300 3.375 168,313,000 560,101,065 3.3277 1.072 1.064 1.072 1.064 1.088 522,039,372 1.0729 1.53%
2005-08-09 0 3.275 3.250 3.275 3.250 3.400 354,188,450 1,183,005,421 3.3400 1.056 1.048 1.056 1.048 1.096 1,098,550,414 1.0769 -1.50%
2005-08-08 0 3.325 3.325 3.350 3.125 3.350 516,344,911 1,695,841,515 3.2843 1.072 1.072 1.080 1.008 1.080 1,601,494,673 1.0589 6.40%
2005-08-05 0 3.125 3.100 3.125 3.050 3.125 91,421,000 282,645,175 3.0917 1.008 0.999 1.008 0.983 1.008 283,551,249 0.9968 0.81%
2005-08-04 0 3.100 3.075 3.100 3.075 3.125 161,042,000 497,575,850 3.0897 0.999 0.991 0.999 0.991 1.008 499,487,648 0.9962 -1.59%
2005-08-03 0 3.150 3.125 3.150 3.075 3.175 191,792,000 598,290,875 3.1195 1.016 1.008 1.016 0.991 1.024 594,861,806 1.0058 -0.79%
2005-08-02 0 3.175 3.150 3.175 3.150 3.200 237,940,000 755,740,475 3.1762 1.024 1.016 1.024 1.016 1.032 737,994,380 1.0240 0.79%
2005-08-01 0 3.150 3.125 3.150 3.025 3.150 302,250,000 936,378,650 3.0980 1.016 1.008 1.016 0.975 1.016 937,458,188 0.9988 3.28%
2005-07-29 0 3.050 3.025 3.050 2.950 3.050 337,721,000 1,013,659,475 3.0015 0.983 0.975 0.983 0.951 0.983 1,047,474,994 0.9677 3.39%
2005-07-28 0 2.950 2.925 2.950 2.875 2.950 164,863,000 479,682,175 2.9096 0.951 0.943 0.951 0.927 0.951 511,338,856 0.9381 2.61%
2005-07-27 0 2.875 2.850 2.875 2.850 2.875 44,527,000 127,946,325 2.8735 0.927 0.919 0.927 0.919 0.927 138,104,883 0.9264 0.00%
2005-07-26 0 2.875 2.850 2.875 2.850 2.900 37,569,600 107,941,025 2.8731 0.927 0.919 0.927 0.919 0.935 116,525,820 0.9263 -0.86%
2005-07-25 0 2.900 2.875 2.900 2.850 2.900 90,236,500 259,607,363 2.8770 0.935 0.927 0.935 0.919 0.935 279,877,406 0.9276 0.87%
2005-07-22 0 2.875 2.850 2.875 2.850 2.900 110,847,000 318,180,250 2.8704 0.927 0.919 0.927 0.919 0.935 343,802,904 0.9255 1.77%
2005-07-21 0 2.825 2.825 2.850 2.800 2.850 94,435,000 266,870,750 2.8260 0.911 0.911 0.919 0.903 0.919 292,899,467 0.9111 0.00%
2005-07-20 0 2.825 2.800 2.825 2.775 2.850 192,137,000 540,743,050 2.8144 0.911 0.903 0.911 0.895 0.919 595,931,858 0.9074 0.89%
2005-07-19 0 2.800 2.775 2.800 2.775 2.800 70,263,000 195,390,375 2.7808 0.903 0.895 0.903 0.895 0.903 217,927,625 0.8966 0.00%
2005-07-18 0 2.800 2.775 2.800 2.750 2.800 81,331,000 225,479,050 2.7724 0.903 0.895 0.903 0.887 0.903 252,256,119 0.8938 0.90%
2005-07-15 0 2.775 2.750 2.775 2.725 2.775 111,168,500 305,770,745 2.7505 0.895 0.887 0.895 0.879 0.895 344,800,068 0.8868 0.91%
2005-07-14 0 2.750 2.750 2.775 2.750 2.775 96,291,000 265,279,075 2.7550 0.887 0.887 0.895 0.887 0.895 298,656,034 0.8882 0.00%
2005-07-13 0 2.750 2.750 2.775 2.750 2.775 54,804,918 151,187,208 2.7586 0.887 0.887 0.895 0.887 0.895 169,982,859 0.8894 -0.90%
2005-07-12 0 2.775 2.750 2.775 2.750 2.775 51,994,000 143,832,300 2.7663 0.895 0.887 0.895 0.887 0.895 161,264,520 0.8919 0.91%
2005-07-11 0 2.750 2.750 2.775 2.750 2.775 37,355,837 103,561,448 2.7723 0.887 0.887 0.895 0.887 0.895 115,862,813 0.8938 -0.90%
2005-07-08 0 2.775 2.750 2.775 2.750 2.800 69,935,000 193,015,675 2.7599 0.895 0.887 0.895 0.887 0.903 216,910,301 0.8898 -0.89%
2005-07-07 0 2.800 2.800 2.825 2.725 2.825 192,212,000 532,209,200 2.7689 0.903 0.903 0.911 0.879 0.911 596,164,477 0.8927 1.82%
2005-07-06 0 2.750 2.750 2.775 2.725 2.775 131,989,500 363,005,138 2.7503 0.887 0.887 0.895 0.879 0.895 409,378,453 0.8867 0.00%
2005-07-05 0 2.750 2.725 2.750 2.725 2.800 191,794,500 526,238,513 2.7438 0.887 0.879 0.887 0.879 0.903 594,869,560 0.8846 -1.79%
2005-07-04 0 2.800 2.775 2.800 2.775 2.800 38,934,000 108,573,130 2.7886 0.903 0.895 0.903 0.895 0.903 120,757,641 0.8991 0.00%
2005-06-30 0 2.800 2.775 2.800 2.775 2.825 145,263,500 407,220,775 2.8033 0.903 0.895 0.903 0.895 0.911 450,549,074 0.9038 -0.88%
2005-06-29 0 2.825 2.800 2.825 2.800 2.850 152,842,000 431,304,350 2.8219 0.911 0.903 0.911 0.903 0.919 474,054,539 0.9098 0.00%
2005-06-28 0 2.825 2.800 2.825 2.775 2.825 167,589,494 470,109,784 2.8051 0.911 0.903 0.911 0.895 0.911 519,795,346 0.9044 0.89%
2005-06-27 0 2.800 2.775 2.800 2.750 2.800 124,852,066 348,277,853 2.7895 0.903 0.895 0.903 0.887 0.903 387,240,998 0.8994 0.00%
2005-06-24 0 2.800 2.775 2.800 2.725 2.825 555,344,651 1,542,522,266 2.7776 0.903 0.895 0.903 0.879 0.911 1,722,456,213 0.8955 -0.88%
2005-06-23 0 2.825 2.825 2.850 2.800 2.900 1,819,399,916 5,158,317,084 2.8352 0.911 0.911 0.919 0.903 0.935 5,643,048,302 0.9141

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top