FTSE Straits Times Index | Price History 17-Aug-2023 16:41

.STI
Interval: Monthly
History Period: 17-Aug-2003 - 17-Aug-2023
Currency Conversion: USD

VAP: Total 1,065,635,203,376

Price Volume %Volume Count %Count
2,600.000000 - 2,800.00000 83,696,773,984 7.85% 16 8.65%
2,400.000000 - 2,600.00000 281,587,630,884 26.42% 52 28.11%
2,200.000000 - 2,400.00000 288,773,206,613 27.10% 53 28.65%
2,000.000000 - 2,200.00000 187,826,571,185 17.63% 33 17.84%
1,800.000000 - 2,000.00000 122,288,434,395 11.48% 18 9.73%
1,600.000000 - 1,800.00000 48,655,786,415 4.57% 6 3.24%
1,400.000000 - 1,600.000000 0 0.00%
1,200.000000 - 1,400.00000 24,563,159,000 2.31% 3 1.62%
1,000.000000 - 1,200.00000 28,243,640,900 2.65% 4 2.16%

.STI Statistics Monthly 31-Aug-2003 - 31-Aug-2023

Price Volume Up/Down Price Change (Close-Close)
High 2,753.442098 31-Jan-2018 Max 12,751,391,047 31-Jul-2023 Advancing 568,920,822,976 Up 141 Up +24.380001% 31-May-2009
Low 848.532602 31-Aug-2003 Min 1,877,546,000 30-Apr-2008 Declining 496,714,380,400 Down 99 Down -26.428608% 31-Oct-2008
Avg 2,091.031798 Avg 4,421,722,836 Total 1,065,635,203,376 Unch 0 Period +160.271432% 31-Aug-2003 - 31-Aug-2023

.STI History Monthly 31-Aug-2003 - 31-Aug-2023

Exchange Date Close Net %Chg Open Low High Volume O-C H-L %CVol FX Rate
31-Aug-2023 2,352.563065 -185.408952 -7.305398% 2,488.100316 2,340.619254 2,490.019857 5,805,171,762 135.537251 149.400603 -54.474208% 0.73546
31-Jul-2023 2,537.972017 +166.736810 +7.031644% 2,418.805476 2,353.467730 2,552.000903 12,751,391,047 119.166541 198.533173 +80.043689% 0.75222
30-Jun-2023 2,371.235207 +34.153230 +1.461362% 2,339.142012 2,333.964497 2,424.193787 7,082,387,119 32.093195 90.229290 +38.360399% 0.73964
31-May-2023 2,337.081977 -113.472496 -4.630483% 2,435.210121 2,335.121338 2,448.712637 5,118,796,384 98.128144 113.591299 +34.294827% 0.73986
30-Apr-2023 2,450.554473 +1.358622 +0.055472% 2,452.030571 2,445.197063 2,496.373445 3,811,610,983 1.476098 51.176382 -34.925928% 0.74929
31-Mar-2023 2,449.195851 +29.026725 +1.199368% 2,454.156020 2,325.477228 2,461.370810 5,857,342,059 4.960168 135.893582 +25.575224% 0.75154
28-Feb-2023 2,420.169127 -142.198593 -5.549500% 2,511.208367 2,418.648468 2,520.080113 4,664,409,012 91.039240 101.431645 -11.738192% 0.74178
31-Jan-2023 2,562.367720 +135.647314 +5.589738% 2,469.729730 2,445.854587 2,594.739246 5,284,742,220 92.637990 148.884659 +28.115821% 0.76132
31-Dec-2022 2,426.720406 +9.552993 +0.395214% 2,467.898194 2,407.411554 2,473.354232 4,124,972,361 41.177788 65.942678 -30.885988% 0.74638
30-Nov-2022 2,417.167414 +232.459121 +10.640282% 2,282.377139 2,270.755895 2,430.250496 5,968,358,978 134.790274 159.494601 +7.969868% 0.73459
31-Oct-2022 2,184.708292 +3.052312 +0.139908% 2,198.756887 2,096.955785 2,237.886707 5,527,800,593 14.048594 140.930922 -1.924540% 0.70631
30-Sep-2022 2,181.655980 -124.643684 -5.404488% 2,238.332869 2,159.353220 2,298.292445 5,636,272,921 56.676889 138.939225 +26.326677% 0.69696
31-Aug-2022 2,306.299664 -20.243367 -0.870105% 2,318.118691 2,294.781301 2,367.592526 4,461,664,824 11.819028 72.811225 +15.521290% 0.71587
31-Jul-2022 2,326.543031 +94.416106 +4.229872% 2,248.804694 2,237.213851 2,350.253550 3,862,201,350 77.738337 113.039699 -23.906107% 0.72443
30-Jun-2022 2,232.126925 -128.561018 -5.445913% 2,333.371708 2,210.634624 2,340.732479 5,075,573,349 101.244783 130.097856 -17.401701% 0.71953
31-May-2022 2,360.687943 -65.694421 -2.707505% 2,457.774045 2,311.531439 2,463.411962 6,144,888,489 97.086102 151.880523 +18.251682% 0.73030
30-Apr-2022 2,426.382364 -89.501900 -3.557473% 2,460.375858 2,387.473798 2,490.711962 5,196,449,110 33.993495 103.238164 -23.573732% 0.72280
31-Mar-2022 2,515.884263 +122.380646 +5.113034% 2,408.097136 2,308.872158 2,550.996457 6,799,297,254 107.787127 242.124299 +16.137089% 0.73812
28-Feb-2022 2,393.503617 -11.462339 -0.476611% 2,437.789753 2,373.342684 2,558.858704 5,854,544,263 44.286136 185.516019 +13.379631% 0.73823
31-Jan-2022 2,404.965956 +89.413695 +3.861441% 2,316.814683 2,314.683245 2,442.007105 5,163,664,931 88.151273 127.323860 +27.894384% 0.74008
31-Dec-2021 2,315.552261 +86.030965 +3.858719% 2,262.713121 2,257.323944 2,343.921423 4,037,444,612 52.839140 86.597480 -30.320527% 0.74129
30-Nov-2021 2,229.521296 -141.601183 -5.971905% 2,365.097867 2,229.521296 2,399.780075 5,794,309,943 135.576571 170.258779 +15.185483% 0.73308
31-Oct-2021 2,371.122479 +96.807714 +4.256566% 2,277.980427 2,257.362100 2,393.275504 5,030,416,854 93.142052 135.913405 -13.513027% 0.74140
30-Sep-2021 2,274.314766 +2.395378 +0.105434% 2,251.480990 2,238.277336 2,290.399352 5,816,386,798 22.833775 52.122016 +8.927064% 0.73681
31-Aug-2021 2,271.919387 -67.204625 -2.873068% 2,362.177437 2,268.342381 2,385.654793 5,339,707,667 90.258050 117.312412 +13.425210% 0.74366
31-Jul-2021 2,339.124012 +11.817492 +0.507775% 2,319.410592 2,286.247138 2,360.033976 4,707,690,355 19.713420 73.786838 -15.306408% 0.73861
30-Jun-2021 2,327.306520 -67.698021 -2.826634% 2,361.690581 2,296.847818 2,370.084009 5,558,496,499 34.384061 73.236191 -8.509963% 0.74344
31-May-2021 2,395.004541 -24.565416 -1.015280% 2,438.533152 2,288.790493 2,438.646685 6,075,521,126 43.528610 149.856191 +20.085920% 0.75689
30-Apr-2021 2,419.569957 +65.457210 +2.780547% 2,396.188257 2,364.694384 2,433.824524 5,059,311,785 23.381701 69.130141 -28.878608% 0.75182
31-Mar-2021 2,354.112747 +139.287362 +6.288864% 2,192.986762 2,192.949576 2,383.043284 7,113,628,728 161.125985 190.093708 +30.390651% 0.74372
28-Feb-2021 2,214.825385 +30.508708 +1.396716% 2,169.545625 2,154.938040 2,235.343597 5,455,627,914 45.279760 80.405558 +4.748798% 0.75103
31-Jan-2021 2,184.316677 +31.383071 +1.457689% 2,141.932571 2,131.276340 2,270.582480 5,208,296,453 42.384106 139.306141 -5.597528% 0.75256
31-Dec-2020 2,152.933606 +61.126539 +2.922188% 2,121.992581 2,114.270573 2,178.915891 5,517,118,692 30.941025 64.645318 -32.046043% 0.75706
30-Nov-2020 2,091.807067 +317.400039 +17.887668% 1,810.779782 1,806.843596 2,177.240197 8,118,907,168 281.027285 370.396601 +66.214568% 0.74549
31-Oct-2020 1,774.407028 -32.375861 -1.791907% 1,815.000000 1,772.210835 1,881.544656 4,884,594,226 40.592972 109.333821 -3.794951% 0.73206
30-Sep-2020 1,806.782889 -55.219905 -2.965619% 1,847.209200 1,793.143862 1,865.565485 5,077,274,321 40.426311 72.421623 -20.005807% 0.73249
31-Aug-2020 1,862.002794 +21.196565 +1.151483% 1,854.665098 1,822.211602 1,913.337255 6,347,053,612 7.337696 91.125653 +30.163357% 0.73524
31-Jul-2020 1,840.806229 -18.292185 -0.983928% 1,894.841010 1,827.126537 1,970.217565 4,876,221,498 54.034781 143.091028 -41.925102% 0.72764
30-Jun-2020 1,859.098414 +80.316975 +4.515281% 1,808.499031 1,806.374273 2,038.181035 8,396,435,778 50.599383 231.806762 +13.969338% 0.71782
31-May-2020 1,778.781438 -81.451070 -4.378542% 1,859.178179 1,764.038257 1,859.178179 7,367,276,065 80.396741 95.139922 +1.781460% 0.70847
30-Apr-2020 1,860.232509 +114.731278 +6.572970% 1,749.606578 1,687.701141 1,893.797406 7,238,328,146 110.625930 206.096264 -29.474400% 0.70887
31-Mar-2020 1,745.501231 -416.233280 -19.254598% 2,102.251143 1,553.584242 2,144.066127 10,263,405,224 356.749912 590.481885 +92.903394% 0.70348
29-Feb-2020 2,161.734511 -149.028971 -6.449339% 2,247.842630 2,159.853543 2,321.674205 5,320,489,698 86.108120 161.820662 +7.459289% 0.71793
31-Jan-2020 2,310.763482 -86.462046 -3.606755% 2,361.393611 2,303.707503 2,406.132767 4,951,167,775 50.630129 102.425264 +9.134908% 0.73271
31-Dec-2019 2,397.225528 +61.122544 +2.616432% 2,378.957156 2,338.641773 2,409.431717 4,536,740,678 18.268373 70.789943 -35.702715% 0.74383
30-Nov-2019 2,336.102984 -38.459580 -1.619649% 2,360.737273 2,327.421006 2,403.247513 7,055,882,238 24.634289 75.826507 +54.648752% 0.73142
31-Oct-2019 2,374.562564 +116.645355 +5.166060% 2,301.213057 2,256.160859 2,378.503161 4,562,521,285 73.349507 122.342303 +10.824225% 0.73519
30-Sep-2019 2,257.917209 +18.176762 +0.811557% 2,237.841945 2,224.663482 2,328.028658 4,116,898,884 20.075264 103.365176 -20.667389% 0.72369
31-Aug-2019 2,239.740447 -163.426644 -6.800469% 2,366.827686 2,191.896179 2,387.354001 5,189,415,576 127.087239 195.457823 +12.115062% 0.72098
31-Jul-2019 2,403.167091 -53.281659 -2.169052% 2,431.437932 2,402.540954 2,465.708045 4,628,651,577 28.270841 63.167091 +7.916061% 0.72807
30-Jun-2019 2,456.448750 +186.345357 +8.208673% 2,301.072327 2,295.540601 2,467.149830 4,289,122,047 155.376424 171.609229 -3.683026% 0.73954
31-May-2019 2,270.103393 -230.411389 -9.214558% 2,467.977283 2,264.824523 2,473.554682 4,453,132,045 197.873890 208.730159 -2.882134% 0.72812
30-Apr-2019 2,500.514782 +130.260263 +5.495623% 2,374.694808 2,373.599059 2,511.531108 4,585,286,159 125.819974 137.932049 +7.729820% 0.73540
31-Mar-2019 2,370.254519 -6.171253 -0.259686% 2,368.749539 2,328.874954 2,398.908152 4,256,283,117 1.504980 70.033198 +9.048965% 0.73774
28-Feb-2019 2,376.425771 +4.904808 +0.206821% 2,362.763518 2,347.806790 2,430.712331 3,903,093,536 13.662253 82.905540 -15.261068% 0.73970
31-Jan-2019 2,371.520963 +119.550610 +5.308712% 2,284.411240 2,225.260184 2,416.198335 4,606,021,616 87.109723 190.938150 +23.162523% 0.74338
31-Dec-2018 2,251.970353 -20.505775 -0.902354% 2,314.684083 2,201.841931 2,343.054231 3,739,791,537 62.713730 141.212299 -18.620533% 0.73384
30-Nov-2018 2,272.476128 +93.466456 +4.289401% 2,220.045193 2,192.076682 2,283.271375 4,595,497,684 52.430935 91.194693 -19.197416% 0.72892
31-Oct-2018 2,179.009672 -204.837213 -8.592717% 2,354.865021 2,133.448823 2,362.407969 5,687,315,278 175.855349 228.959145 +32.671860% 0.72181
30-Sep-2018 2,383.846886 +41.489571 +1.771274% 2,349.388860 2,270.899510 2,389.672839 4,286,753,268 34.458025 118.773329 -16.933203% 0.73190
31-Aug-2018 2,342.357315 -97.094519 -3.980178% 2,428.055981 2,323.660617 2,440.396530 5,160,609,801 85.698666 116.735914 -0.468345% 0.72892
31-Jul-2018 2,439.451833 +40.582026 +1.691714% 2,408.281284 2,333.940774 2,455.301639 5,184,893,012 31.170549 121.360864 -8.573324% 0.73481
30-Jun-2018 2,398.869808 -164.447076 -6.415402% 2,512.476149 2,376.170556 2,562.997211 5,671,094,324 113.606341 186.826655 -7.052646% 0.73389
31-May-2018 2,563.316884 -162.531661 -5.962608% 2,709.884851 2,563.316884 2,722.932556 6,101,404,808 146.567968 159.615672 +28.665541% 0.74772
30-Apr-2018 2,725.848544 +110.475080 +4.224065% 2,593.935737 2,518.449238 2,736.785337 4,742,065,940 131.912807 218.336099 -7.319606% 0.75426
31-Mar-2018 2,615.373465 -40.477358 -1.524083% 2,665.323873 2,580.895705 2,713.038834 5,116,579,371 49.950408 132.143130 -19.217194% 0.76295
28-Feb-2018 2,655.850823 -38.355169 -1.423617% 2,670.187226 2,521.931149 2,698.618451 6,333,747,997 14.336403 176.687302 +29.966360% 0.75494
31-Jan-2018 2,694.205992 +149.586236 +5.878530% 2,596.996264 2,595.006480 2,753.442098 4,873,374,912 97.209728 158.435618 +39.604159% 0.76237
31-Dec-2017 2,544.619756 -1.761140 -0.069162% 2,573.730651 2,520.167502 2,594.301952 3,490,852,244 29.110895 74.134450 -29.304693% 0.74778
30-Nov-2017 2,546.380896 +69.991905 +2.826370% 2,504.590626 2,477.973895 2,558.083655 4,937,883,968 41.790270 80.109760 +12.405928% 0.74162
31-Oct-2017 2,476.388991 +103.923621 +4.380406% 2,373.541284 2,371.236697 2,489.651376 4,392,903,516 102.847706 118.414679 +10.958420% 0.73394
30-Sep-2017 2,372.465370 -45.106185 -1.865764% 2,412.606838 2,352.939876 2,413.159446 3,959,053,769 40.141468 60.219570 -20.930362% 0.73681
31-Aug-2017 2,417.571555 -40.545831 -1.649467% 2,450.206551 2,393.205960 2,470.559162 5,007,046,784 32.634996 77.353202 -4.497314% 0.73768
31-Jul-2017 2,458.117386 +113.291805 +4.831566% 2,383.839055 2,359.645626 2,476.714655 5,242,833,469 74.278331 117.069029 +15.213658% 0.73828
30-Jun-2017 2,344.825581 +23.359310 +1.006231% 2,335.843023 2,323.030523 2,377.122093 4,550,531,219 8.982558 54.091570 -13.117348% 0.72674
31-May-2017 2,321.466271 +47.610203 +2.093809% 2,295.886053 2,295.886053 2,368.151254 5,237,560,197 25.580218 72.265201 +18.363587% 0.72301
30-Apr-2017 2,273.856069 +0.561875 +0.024716% 2,277.314715 2,229.788758 2,284.146079 4,424,975,889 3.458647 54.357322 -21.424574% 0.71608
31-Mar-2017 2,273.294193 +66.002156 +2.990187% 2,224.028066 2,222.617599 2,282.537410 5,631,500,971 49.266127 59.919811 +2.087124% 0.71597
28-Feb-2017 2,207.292038 +45.981121 +2.127464% 2,171.173997 2,160.275144 2,237.486635 5,516,367,556 36.118041 77.211490 +22.970613% 0.71281
31-Jan-2017 2,161.310917 +171.560952 +8.622237% 2,047.953465 2,035.652976 2,174.313684 4,485,923,447 113.357452 138.660708 -2.467188% 0.70937
31-Dec-2016 1,989.749965 -37.301388 -1.840180% 2,012.467192 1,973.967399 2,058.827186 4,599,399,283 22.717226 84.859787 -35.255030% 0.69070
30-Nov-2016 2,027.051354 +3.412375 +0.168626% 1,963.494279 1,926.437343 2,034.203182 7,103,871,235 63.557075 107.765839 +86.567963% 0.69774
31-Oct-2016 2,023.638979 -82.703237 -3.926391% 2,071.089536 2,001.675656 2,086.824883 3,807,658,674 47.450557 85.149227 -11.897290% 0.71917
30-Sep-2016 2,106.342215 +35.728502 +1.725503% 2,071.445350 2,049.020040 2,137.444028 4,321,840,568 34.896866 88.423989 -3.048917% 0.73405
31-Aug-2016 2,070.613713 -71.318640 -3.329640% 2,110.989576 2,063.485538 2,127.639113 4,457,753,781 40.375863 64.153575 -1.011214% 0.73411
31-Jul-2016 2,141.932353 +32.539718 +1.542611% 2,126.819981 2,113.044128 2,209.288434 4,503,291,696 15.112372 96.244307 -7.900319% 0.74666
30-Jun-2016 2,109.392634 +82.773407 +4.084310% 2,070.084645 2,007.335907 2,139.827740 4,889,584,459 39.307989 132.491832 -10.152312% 0.74250
31-May-2016 2,026.619227 -86.003577 -4.070939% 2,064.231775 1,970.280279 2,068.617485 5,442,081,537 37.612547 98.337206 +19.325732% 0.72611
30-Apr-2016 2,112.622804 +5.130223 +0.243428% 2,099.330158 2,071.613575 2,206.088121 4,560,694,050 13.292647 134.474546 -32.797900% 0.74427
31-Mar-2016 2,107.492582 +211.509931 +11.155689% 1,978.271513 1,969.569733 2,156.379822 6,786,535,001 129.221068 186.810089 +4.759141% 0.74184
29-Feb-2016 1,895.982651 +49.567874 +2.684547% 1,875.035552 1,797.810011 1,908.980375 6,478,227,038 20.947099 111.170364 +3.680116% 0.71104
31-Jan-2016 1,846.414776 -187.257181 -9.207836% 2,029.096144 1,776.114896 2,029.784395 6,248,282,952 182.681368 253.669499 +51.579384% 0.70230
31-Dec-2015 2,033.671958 +8.469859 +0.418223% 2,019.604938 1,970.645503 2,053.925926 4,122,119,228 14.067019 83.280423 -15.906426% 0.70547
30-Nov-2015 2,025.202099 -115.711860 -5.404788% 2,110.849525 2,016.699759 2,158.452702 4,901,824,273 85.647426 141.752943 -25.975919% 0.70912
31-Oct-2015 2,140.913959 +178.262764 +9.082753% 1,996.001428 1,974.609068 2,216.865405 6,621,931,939 144.912531 242.256337 +12.671304% 0.71403
30-Sep-2015 1,962.651195 -107.823645 -5.207677% 2,050.302391 1,927.116737 2,061.638537 5,877,212,467 87.651195 134.521800 -22.256376% 0.70323
31-Aug-2015 2,070.474841 -264.389551 -11.323551% 2,271.856839 1,990.297661 2,280.035436 7,559,735,694 201.381999 289.737775 +35.576034% 0.70872
31-Jul-2015 2,334.864392 -127.707058 -5.185923% 2,418.686206 2,321.792068 2,466.870808 5,576,011,812 83.821814 145.078740 +5.660019% 0.72908
30-Jun-2015 2,462.571450 -54.764357 -2.175489% 2,505.419048 2,425.714498 2,505.419048 5,277,314,816 42.847599 79.704551 +13.486609% 0.74234
31-May-2015 2,517.335807 -118.635470 -4.500636% 2,581.825603 2,509.677180 2,590.530612 4,650,165,227 64.489796 80.853432 -6.724998% 0.74212
30-Apr-2015 2,635.971277 +122.840627 +4.887952% 2,599.969766 2,596.817838 2,683.182162 4,985,435,664 36.001512 86.364324 -10.909018% 0.75586
31-Mar-2015 2,513.130650 +15.985277 +0.640142% 2,485.331000 2,447.258676 2,529.177603 5,595,892,618 27.799650 81.918927 +18.625803% 0.72908
28-Feb-2015 2,497.145373 -9.284782 -0.370438% 2,493.953181 2,491.039847 2,537.711896 4,717,264,286 3.192192 46.672048 -7.159230% 0.73384
31-Jan-2015 2,506.430155 -32.539213 -1.281591% 2,486.385809 2,415.291944 2,537.043607 5,081,026,671 20.044346 121.751663 +9.272783% 0.73910
31-Dec-2014 2,538.969368 -30.235448 -1.176841% 2,529.289271 2,414.840803 2,545.593783 4,649,855,654 9.680097 130.752980 -7.326689% 0.75449
30-Nov-2014 2,569.204816 +23.725534 +0.932065% 2,520.182501 2,510.298290 2,576.734913 5,017,470,091 49.022314 66.436623 +10.232673% 0.76681
31-Oct-2014 2,545.479282 -23.304036 -0.907201% 2,540.589287 2,448.814429 2,545.479282 4,551,708,651 4.889995 96.664853 +3.537981% 0.77742
30-Sep-2014 2,568.783318 -96.513486 -3.621116% 2,607.917843 2,553.284729 2,631.475384 4,396,172,900 39.134525 78.190655 +4.347780% 0.78394
31-Aug-2014 2,665.296804 -38.926968 -1.439488% 2,680.773852 2,625.947288 2,690.475046 4,213,000,900 15.477049 64.527758 +30.143591% 0.80109
31-Jul-2014 2,704.223772 +91.745839 +3.511832% 2,609.321151 2,592.017312 2,715.268093 3,237,194,300 94.902621 123.250781 +1.381769% 0.80147
30-Jun-2014 2,612.477933 -17.049752 -0.648396% 2,650.641952 2,605.296100 2,657.229979 3,193,073,400 38.164019 51.933879 -31.678692% 0.80244
31-May-2014 2,629.527685 +25.052216 +0.961891% 2,605.816180 2,570.105314 2,639.859582 4,673,612,800 23.711505 69.754268 -13.508910% 0.79783
30-Apr-2014 2,604.475469 +68.390207 +2.696684% 2,549.230156 2,538.316713 2,620.422816 5,403,577,200 55.245313 82.106103 -2.018225% 0.79777
31-Mar-2014 2,536.085262 +81.239934 +3.309371% 2,448.333731 2,428.688459 2,540.618786 5,514,879,900 87.751531 111.930327 +31.271562% 0.79536
28-Feb-2014 2,454.845328 +82.973511 +3.498229% 2,376.428346 2,330.342487 2,463.139205 4,201,123,100 78.416982 132.796717 +11.405109% 0.78914
31-Jan-2014 2,371.871817 -135.990416 -5.422563% 2,491.318655 2,360.150435 2,497.688631 3,771,032,700 119.446839 137.538196 -4.395975% 0.78351
31-Dec-2013 2,507.862233 -24.102693 -0.951936% 2,516.128266 2,395.415677 2,531.346002 3,944,428,800 8.266033 135.930325 -11.818415% 0.79177
30-Nov-2013 2,531.964926 -54.365024 -2.102014% 2,560.486250 2,517.656437 2,565.603826 4,473,075,400 28.521323 47.947389 -0.692817% 0.79713
31-Oct-2013 2,586.329950 +62.532946 +2.477733% 2,562.203963 2,515.208635 2,606.130176 4,504,281,846 24.125987 90.921540 -6.392571% 0.80554
30-Sep-2013 2,523.797004 +146.852800 +6.178218% 2,420.004780 2,402.342256 2,597.307202 4,811,885,000 103.792224 194.964946 -18.893078% 0.79669
31-Aug-2013 2,376.944205 -159.409413 -6.284984% 2,545.891862 2,346.919878 2,565.039630 5,932,767,400 168.947658 218.119752 +11.813645% 0.78474
31-Jul-2013 2,536.353617 +51.387534 +2.067937% 2,477.753287 2,460.434543 2,580.138550 5,305,942,200 58.600331 119.704007 -12.957357% 0.78722
30-Jun-2013 2,484.966083 -135.203248 -5.160096% 2,592.759110 2,417.905032 2,606.144502 6,095,796,300 107.793027 188.239470 -23.420962% 0.78877
31-May-2013 2,620.169331 -115.963894 -4.238240% 2,666.711505 2,613.633486 2,741.565121 7,960,137,000 46.542174 127.931635 +34.647050% 0.79126
30-Apr-2013 2,736.133225 +68.740869 +2.577081% 2,687.327376 2,651.567831 2,748.545898 5,911,854,000 48.805849 96.978067 -1.467371% 0.81235
31-Mar-2013 2,667.392356 +26.928855 +1.019853% 2,634.123528 2,608.184164 2,678.293824 5,999,894,700 33.268828 70.109660 +23.725159% 0.80632
28-Feb-2013 2,640.463501 -14.336337 -0.540016% 2,653.948643 2,625.056525 2,680.224483 4,849,373,200 13.485142 55.167959 -16.458361% 0.80749
31-Jan-2013 2,654.799838 +60.958724 +2.350133% 2,578.722200 2,556.271735 2,661.463809 5,804,737,900 76.077638 105.192074 +21.329317% 0.80873
31-Dec-2012 2,593.841114 +77.282380 +3.070955% 2,527.837838 2,499.778870 2,617.313677 4,784,283,000 66.003276 117.534808 -32.884951% 0.81900
30-Nov-2012 2,516.558734 +26.091521 +1.047656% 2,480.859087 2,403.147799 2,527.469465 7,128,480,200 35.699648 124.321666 +41.736082% 0.81974
31-Oct-2012 2,490.467213 -4.307385 -0.172656% 2,503.745902 2,476.983607 2,549.885246 5,029,404,000 13.278689 72.901639 -24.953691% 0.81967
30-Sep-2012 2,494.774599 +68.583740 +2.826807% 2,456.696829 2,427.357952 2,517.608217 6,701,734,000 38.077770 90.250265 +6.359735% 0.81520
31-Aug-2012 2,426.190858 -13.664506 -0.560054% 2,427.056937 2,409.591018 2,476.704090 6,301,006,700 0.866079 67.113071 +9.353752% 0.80192
31-Jul-2012 2,439.855364 +164.400818 +7.224966% 2,331.932503 2,320.650864 2,442.836481 5,762,039,800 107.922861 122.185617 +3.685365% 0.80354
30-Jun-2012 2,275.454545 +123.696687 +5.748634% 2,180.347826 2,133.517787 2,290.877470 5,557,235,400 95.106719 157.359684 -11.461655% 0.79051
31-May-2012 2,151.757858 -256.140283 -10.637505% 2,318.152891 2,140.791618 2,338.641832 6,276,642,500 166.395033 197.850213 +43.757819% 0.77610
30-Apr-2012 2,407.898141 +13.322894 +0.556378% 2,436.030719 2,381.802749 2,452.021019 4,366,122,500 28.132579 70.218270 -33.188149% 0.80841
31-Mar-2012 2,394.575247 +0.093481 +0.003904% 2,385.356347 2,311.947184 2,414.715240 6,534,952,200 9.218899 102.768056 -27.838274% 0.79542
29-Feb-2012 2,394.481766 +84.101033 +3.640137% 2,319.473768 2,306.054063 2,424.384197 9,055,981,000 75.007997 118.330134 +37.566120% 0.79974
31-Jan-2012 2,310.380733 +269.703682 +13.216382% 2,112.844766 2,112.526826 2,319.044591 6,583,002,400 197.535967 206.517765 +58.171290% 0.79485
31-Dec-2011 2,040.677051 -67.819477 -3.216485% 2,135.402529 2,009.962986 2,153.824800 4,161,945,200 94.725478 143.861814 -47.167343% 0.77113
30-Nov-2011 2,108.496528 -167.924357 -7.376683% 2,209.854100 2,062.526332 2,247.109308 7,877,599,700 101.357572 184.582976 +0.018400% 0.78021
31-Oct-2011 2,276.420885 +229.470085 +11.210337% 2,106.560383 2,010.322838 2,316.237545 7,876,150,500 169.860502 305.914707 -6.038688% 0.79713
30-Sep-2011 2,046.950800 -349.842688 -14.596280% 2,208.853011 2,010.283878 2,226.857449 8,382,333,500 161.902211 216.573571 -20.934394% 0.76517
31-Aug-2011 2,396.793487 -253.634502 -9.569568% 2,663.033727 2,226.972919 2,680.910450 10,601,744,400 266.240239 453.937531 +65.675174% 0.83070
31-Jul-2011 2,650.427990 +108.939148 +4.286430% 2,602.626112 2,540.272584 2,659.818832 6,399,114,700 47.801878 119.546248 +6.863437% 0.83105
30-Jun-2011 2,541.488842 -21.309212 -0.831482% 2,575.232122 2,442.734973 2,591.244502 5,988,123,600 33.743281 148.509529 -6.152420% 0.81446
31-May-2011 2,562.798054 -35.339049 -1.360169% 2,579.626926 2,496.561233 2,581.070560 6,380,690,500 16.828873 84.509327 +2.445611% 0.81103
30-Apr-2011 2,598.137103 +133.763541 +5.427892% 2,539.341449 2,535.517608 2,621.406978 6,228,368,800 58.795653 85.889370 -18.849777% 0.81706
31-Mar-2011 2,464.373562 +96.317242 +4.067354% 2,402.340713 2,316.892803 2,472.006665 7,675,109,900 62.032849 155.113862 +6.146027% 0.79346
28-Feb-2011 2,368.056320 -118.042194 -4.748090% 2,508.400850 2,332.447101 2,543.058287 7,230,708,600 140.344529 210.611185 +8.271893% 0.78660
31-Jan-2011 2,486.098514 -1.262109 -0.050741% 2,510.727131 2,484.581704 2,565.105551 6,678,287,800 24.628616 80.523847 +25.967588% 0.78186
31-Dec-2010 2,487.360624 +105.012139 +4.407925% 2,452.046784 2,433.582846 2,511.415205 5,301,592,200 35.313840 77.832359 -33.000409% 0.77973
30-Nov-2010 2,382.348485 -47.387096 -1.950298% 2,387.037879 2,362.590909 2,510.310606 7,912,872,500 4.689394 147.719697 -0.237082% 0.75758
31-Oct-2010 2,429.735581 +72.868807 +3.091766% 2,402.133911 2,397.912479 2,490.111334 7,931,677,100 27.601670 92.198856 +12.957798% 0.77316
30-Sep-2010 2,356.866773 +180.144035 +8.275929% 2,250.985315 2,250.985315 2,378.239367 7,021,805,700 105.881458 127.254052 -9.032119% 0.76086
31-Aug-2010 2,176.722739 -20.600200 -0.937514% 2,222.104176 2,147.122621 2,245.300280 7,718,994,500 45.381437 98.177660 +14.660704% 0.73779
31-Jul-2010 2,197.322939 +170.510930 +8.412765% 2,075.435758 2,069.897772 2,219.798485 6,732,031,300 121.887181 149.900713 +11.720870% 0.73546
30-Jun-2010 2,026.812009 +58.701040 +2.982608% 1,959.735525 1,937.669764 2,065.825590 6,025,759,800 67.076483 128.155826 -32.963542% 0.71480
31-May-2010 1,968.110968 -202.345070 -9.322698% 2,113.663664 1,893.429143 2,116.187616 8,988,780,100 145.552696 222.758473 +51.455540% 0.71500
30-Apr-2010 2,170.456038 +105.772448 +5.122937% 2,115.111273 2,114.709960 2,216.687340 5,934,929,900 55.344765 101.977381 -14.303927% 0.72966
31-Mar-2010 2,064.683590 +106.776116 +5.453583% 1,975.673936 1,966.206650 2,100.679299 6,925,556,400 89.009653 134.472649 -0.003296% 0.71505
28-Feb-2010 1,957.907473 +3.782625 +0.193571% 1,951.765125 1,897.487544 1,990.747331 6,925,784,700 6.142349 93.259786 -22.879781% 0.71174
31-Jan-2010 1,954.124849 -107.797872 -5.228027% 2,058.046836 1,926.300804 2,097.715140 8,980,504,400 103.921987 171.414336 +81.857483% 0.71179
31-Dec-2009 2,061.922721 +87.847577 +4.450062% 1,957.126592 1,952.152565 2,061.922721 4,938,210,000 104.796129 109.770156 -16.132655% 0.71159
30-Nov-2009 1,974.075145 +78.244195 +4.127172% 1,894.161850 1,890.527457 2,025.903179 5,888,120,100 79.913295 135.375723 -15.634998% 0.72254
31-Oct-2009 1,895.830950 -1.492634 -0.078671% 1,904.133295 1,842.705950 1,959.060355 6,979,339,700 8.302346 116.354405 -18.744338% 0.71510
30-Sep-2009 1,897.323584 +97.323584 +5.406866% 1,847.139003 1,817.513844 1,921.936675 8,589,358,000 50.184580 104.422831 +3.004591% 0.70992
31-Aug-2009 1,800.000000 -49.235049 -2.662455% 1,838.368622 1,750.336689 1,874.890663 8,338,810,800 38.368622 124.553974 +2.133364% 0.69420
31-Jul-2009 1,849.235049 +237.059814 +14.704345% 1,619.867872 1,554.554937 1,849.408901 8,164,629,500 229.367177 294.853964 +0.599888% 0.69541
30-Jun-2009 1,612.175235 -0.984482 -0.061028% 1,617.938087 1,528.337479 1,675.317855 8,115,942,900 5.762852 146.980376 -30.554910% 0.69099
31-May-2009 1,613.159717 +316.199026 +24.380001% 1,343.302396 1,337.165812 1,625.827677 11,686,849,200 269.857321 288.661865 +29.974379% 0.69262
30-Apr-2009 1,296.960692 +180.015882 +16.116811% 1,145.751722 1,141.341348 1,315.210050 8,991,656,100 151.208969 173.868702 +19.951793% 0.67540
31-Mar-2009 1,116.944809 +86.667032 +8.412006% 1,029.441524 956.287779 1,168.883049 7,496,058,100 87.503285 212.595269 +20.038819% 0.65703
28-Feb-2009 1,030.277778 -127.474957 -11.010551% 1,120.303618 1,012.416021 1,128.507752 6,244,695,000 90.025840 116.091731 -8.427181% 0.64599
31-Jan-2009 1,157.752735 -73.849027 -5.996177% 1,180.981107 1,111.740139 1,299.270799 6,819,376,200 23.228373 187.530660 +13.739719% 0.66291
31-Dec-2008 1,231.601762 +86.252387 +7.530662% 1,195.210795 1,145.682724 1,289.260994 5,995,597,900 36.390967 143.578270 -21.967998% 0.69915
30-Nov-2008 1,145.349375 -65.311893 -5.394729% 1,215.231044 1,038.031335 1,278.184703 7,683,511,600 69.881669 240.153368 -19.762032% 0.66107
31-Oct-2008 1,210.661269 -434.898550 -26.428608% 1,599.912281 994.446694 1,618.535762 9,575,905,000 389.251012 624.089069 +51.093876% 0.67476
30-Sep-2008 1,645.559819 -289.979882 -14.981862% 1,896.106034 1,562.434601 1,927.743286 6,337,718,800 250.546216 365.308685 +47.571661% 0.69759
31-Aug-2008 1,935.539700 -207.427164 -9.679439% 2,044.348686 1,899.067533 2,056.958180 4,294,672,000 108.808986 157.890647 +5.974350% 0.70641
31-Jul-2008 2,142.966864 -24.820148 -1.144953% 2,165.488991 2,062.504572 2,192.831541 4,052,558,000 22.522127 130.326969 -3.944238% 0.73148
30-Jun-2008 2,167.787012 -176.452653 -7.527074% 2,344.796646 2,149.643304 2,364.227403 4,218,964,000 177.009634 214.584099 -6.287831% 0.73546
31-May-2008 2,344.239665 +22.004328 +0.947549% 2,354.592848 2,265.313165 2,400.969234 4,502,045,000 10.353183 135.656069 +139.783473% 0.73427
30-Apr-2008 2,322.235338 +137.289101 +6.283409% 2,229.376614 2,209.398746 2,386.750277 1,877,546,000 92.858724 177.351531 0.73774
31-Mar-2008 2,184.946237 +15.448029 +0.712055% 2,136.646324 1,995.030514 2,222.413543 48.299913 227.383028 0.72653
29-Feb-2008 2,169.498208 +64.337236 +3.056167% 2,161.935484 2,049.519713 2,243.204301 7.562724 193.684588 0.71685
31-Jan-2008 2,105.160971 -299.355784 -12.449728% 2,444.711946 1,939.233267 2,453.332392 339.550974 514.099125 0.70602
31-Dec-2007 2,404.516756 -10.624503 -0.439912% 2,462.686464 2,290.196351 2,512.898078 58.169708 222.701728 0.69382
30-Nov-2007 2,415.141259 -183.829807 -7.073176% 2,650.942875 2,255.895558 2,654.520964 235.801616 398.625406 0.69075
31-Oct-2007 2,598.971066 +144.810570 +5.900615% 2,579.200331 2,489.938540 2,697.438022 19.770734 207.499482 0.69056
30-Sep-2007 2,454.160495 +271.440317 +12.435873% 2,282.779049 2,227.554867 2,508.772048 171.381446 281.217181 0.67322
31-Aug-2007 2,182.720178 -113.921637 -4.960357% 2,305.744639 1,942.429012 2,311.817168 123.024461 369.388157 0.65578
31-Jul-2007 2,296.641816 +27.339733 +1.204764% 2,344.448110 2,261.423765 2,433.581843 47.806294 172.158079 0.65976
30-Jun-2007 2,269.302083 +18.026406 +0.800720% 2,316.145459 2,229.516224 2,384.291963 46.843377 154.775739 0.65287
31-May-2007 2,251.275677 +88.893314 +4.110897% 2,221.359414 2,181.957347 2,328.280780 29.916263 146.323433 0.65419
30-Apr-2007 2,162.382363 +78.847988 +3.784338% 2,132.326423 2,086.232313 2,272.352748 30.055939 186.120434 0.65811
31-Mar-2007 2,083.534375 +98.696594 +4.972527% 2,065.704304 1,921.653154 2,142.811944 17.830071 221.158790 0.65915
28-Feb-2007 1,984.837781 +2.278354 +0.114920% 2,061.270277 1,984.837781 2,169.165358 76.432496 184.327577 0.65411
31-Jan-2007 1,982.559427 +79.560144 +4.180776% 1,964.011723 1,883.204168 2,067.066102 18.547704 183.861934 0.65125
31-Dec-2006 1,902.999283 +103.759418 +5.766847% 1,854.104453 1,803.527417 1,950.414031 48.894829 146.886614 0.65202
30-Nov-2006 1,799.239865 +99.811404 +5.873234% 1,758.978690 1,730.268971 1,858.244543 40.261175 127.975572 0.64969
31-Oct-2006 1,699.428461 +109.911672 +6.914785% 1,651.329309 1,636.649114 1,768.770871 48.099152 132.121757 0.64218
30-Sep-2006 1,589.516790 +30.288612 +1.942539% 1,568.203868 1,542.115542 1,623.045423 21.312921 80.929881 0.63000
31-Aug-2006 1,559.228177 +38.151546 +2.508194% 1,549.138534 1,522.652425 1,584.506326 10.089643 61.853900 0.63577
31-Jul-2006 1,521.076631 +5.327405 +0.351470% 1,542.336922 1,442.267258 1,555.744142 21.260291 113.476884 0.63331
30-Jun-2006 1,515.749226 +35.221110 +2.378956% 1,513.214940 1,417.897997 1,546.015294 2.534286 128.117298 0.63199
31-May-2006 1,480.528116 -131.535397 -8.159443% 1,655.186170 1,480.528116 1,688.405522 174.658055 207.877406 0.63323
30-Apr-2006 1,612.063512 +85.800823 +5.621629% 1,608.533654 1,558.432439 1,657.610071 3.529858 99.177632 0.63259
31-Mar-2006 1,526.262689 +35.992618 +2.415174% 1,530.100272 1,495.469176 1,572.969795 3.837584 77.500619 0.61897
28-Feb-2006 1,490.270070 +41.857910 +2.889917% 1,495.665310 1,448.982612 1,535.614749 5.395240 86.632137 0.61660
31-Jan-2006 1,448.412160 +76.685451 +5.590432% 1,451.926990 1,412.197077 1,505.031757 3.514830 92.834680 0.61664
31-Dec-2005 1,371.726710 +56.024084 +4.258111% 1,382.931377 1,342.737716 1,416.924280 11.204667 74.186564 0.60143
30-Nov-2005 1,315.702626 +49.908024 +3.942822% 1,316.956470 1,278.684646 1,373.763899 1.253844 95.079252 0.59144
31-Oct-2005 1,265.794602 -50.652338 -3.847655% 1,359.493297 1,250.002953 1,391.377783 93.698695 141.374830 0.59056
30-Sep-2005 1,316.446941 -4.422832 -0.334842% 1,353.579663 1,314.147207 1,374.584688 37.132722 60.437482 0.59119
31-Aug-2005 1,320.869772 -55.381130 -4.024058% 1,400.184425 1,319.299185 1,427.657802 79.314653 108.358617 0.59492
31-Jul-2005 1,376.250902 +93.433951 +7.283498% 1,330.833534 1,294.407024 1,420.892471 45.417368 126.485446 0.60140
 30-Jun-2005 1,282.816952 +33.225115 +2.658877% 1,287.666192 1,243.180199 1,323.931624 4.849240 80.751425 0.59354
31-May-2005 1,249.591837 +1.402524 +0.112365% 1,288.139256 1,235.108043 1,313.193277 38.547419 78.085234 0.60024
30-Apr-2005 1,248.189313 +2.387278 +0.191626% 1,307.712977 1,231.920611 1,335.120611 59.523664 103.200000 0.61069
31-Mar-2005 1,245.802035 -8.007606 -0.638662% 1,284.795251 1,232.693240 1,327.410952 38.993215 94.717713 0.60577
28-Feb-2005 1,253.809641 +21.506270 +1.745209% 1,293.095796 1,243.632105 1,339.495747 39.286155 95.863642 0.61645
31-Jan-2005 1,232.303371 +7.399837 +0.604116% 1,261.083293 1,216.756229 1,283.372008 28.779922 66.615779 0.61065
31-Dec-2004 1,224.903534 +37.869211 +3.190237% 1,242.898267 1,175.114840 1,271.874809 17.994733 96.759968 0.61248
30-Nov-2004 1,187.034323 +41.843924 +3.653884% 1,214.608526 1,161.732014 1,252.461219 27.574203 90.729205 0.61072
31-Oct-2004 1,145.190399 +11.504625 +1.014798% 1,195.307706 1,126.349034 1,216.332792 50.117307 89.983757 0.60158
30-Sep-2004 1,133.685774 +53.545464 +4.957269% 1,141.360261 1,105.375705 1,192.741313 7.674488 87.365607 0.59400
31-Aug-2004 1,080.140310 +12.272564 +1.149259% 1,103.174510 1,049.722303 1,135.808243 23.034201 86.085940 0.58462
31-Jul-2004 1,067.867746 +27.806031 +2.673498% 1,071.255603 1,039.245591 1,103.661447 3.387857 64.415857 0.58211
30-Jun-2004 1,040.061714 +14.569669 +1.420749% 1,040.626456 1,005.298090 1,074.109222 0.564741 68.811132 0.58221
31-May-2004 1,025.492045 -28.352302 -2.690369% 1,085.085445 973.541544 1,109.239835 59.593400 135.698291 0.58928
30-Apr-2004 1,053.844347 -26.308599 -2.435636% 1,090.631424 1,036.082232 1,119.688693 36.787078 83.606461 0.58737
31-Mar-2004 1,080.152945 -9.088158 -0.834357% 1,134.000478 1,051.529454 1,138.092962 53.847533 86.563508 0.59744
29-Feb-2004 1,089.241103 +18.535464 +1.731145% 1,081.263257 1,053.505774 1,121.181947 7.977846 67.676173 0.58921
31-Jan-2004 1,070.705639 +51.516100 +5.054614% 1,044.452318 1,038.801299 1,129.571893 26.253322 90.770593 0.59049
31-Dec-2003 1,019.189539 +43.002656 +4.405166% 1,015.225586 985.657910 1,043.797856 3.963953 58.139946 0.58900
30-Nov-2003 976.186883 -5.382984 -0.548406% 1,005.089959 939.158445 1,042.251886 28.903076 103.093442 0.58038
31-Oct-2003 981.569868 +52.906748 +5.697087% 932.179413 922.909718 1,037.924094 49.390454 115.014376 0.57504
30-Sep-2003 928.663120 +24.774802 +2.740914% 930.143402 894.194518 952.561582 1.480282 58.367064 0.57824
31-Aug-2003 903.888318 893.913441 848.532602 937.667009 9.974877 89.134407 0.57097