Beijing Capital International Airport Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 00694  2000-02-01    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-20 0 2.670 2.660 2.670 2.620 2.680 6,682,000 17,742,838 2.6553 2.670 2.660 2.670 2.620 2.680 6,682,000 2.6553 1.52%
2026-01-19 0 2.630 2.630 2.640 2.580 2.650 5,826,000 15,304,880 2.6270 2.630 2.630 2.640 2.580 2.650 5,826,000 2.6270 0.38%
2026-01-16 0 2.620 2.600 2.620 2.600 2.640 8,030,000 21,030,560 2.6190 2.620 2.600 2.620 2.600 2.640 8,030,000 2.6190 1.16%
2026-01-15 0 2.590 2.590 2.600 2.580 2.610 9,200,000 23,875,340 2.5951 2.590 2.590 2.600 2.580 2.610 9,200,000 2.5951 0.39%
2026-01-14 0 2.580 2.570 2.580 2.560 2.620 12,533,300 32,309,704 2.5779 2.580 2.570 2.580 2.560 2.620 12,533,300 2.5779 -0.77%
2026-01-13 0 2.600 2.600 2.610 2.590 2.650 16,161,864 42,222,665 2.6125 2.600 2.600 2.610 2.590 2.650 16,161,864 2.6125 0.39%
2026-01-12 0 2.590 2.590 2.600 2.560 2.620 8,509,237 22,070,277 2.5937 2.590 2.590 2.600 2.560 2.620 8,509,237 2.5937 -1.52%
2026-01-09 0 2.630 2.630 2.640 2.580 2.640 14,336,000 37,523,866 2.6175 2.630 2.630 2.640 2.580 2.640 14,336,000 2.6175 -0.38%
2026-01-08 0 2.640 2.630 2.640 2.600 2.690 31,382,000 82,436,950 2.6269 2.640 2.630 2.640 2.600 2.690 31,382,000 2.6269 -2.22%
2026-01-07 0 2.700 2.690 2.700 2.690 2.740 11,134,000 30,149,890 2.7079 2.700 2.690 2.700 2.690 2.740 11,134,000 2.7079 -0.37%
2026-01-06 0 2.710 2.710 2.720 2.690 2.730 12,068,489 32,700,894 2.7096 2.710 2.710 2.720 2.690 2.730 12,068,489 2.7096 0.37%
2026-01-05 0 2.700 2.690 2.700 2.680 2.750 14,363,499 38,881,437 2.7070 2.700 2.690 2.700 2.680 2.750 14,363,499 2.7070 -2.17%
2026-01-02 0 2.760 2.750 2.760 2.720 2.770 2,656,000 7,314,880 2.7541 2.760 2.750 2.760 2.720 2.770 2,656,000 2.7541 0.00%
2025-12-31 0 2.760 2.750 2.760 2.700 2.790 42,457,000 115,540,930 2.7214 2.760 2.750 2.760 2.700 2.790 42,457,000 2.7214 -0.72%
2025-12-30 0 2.780 2.770 2.780 2.760 2.810 6,937,924 19,282,639 2.7793 2.780 2.770 2.780 2.760 2.810 6,937,924 2.7793 -0.36%
2025-12-29 0 2.790 2.790 2.810 2.790 2.870 5,564,100 15,759,760 2.8324 2.790 2.790 2.810 2.790 2.870 5,564,100 2.8324 -1.41%
2025-12-24 0 2.830 2.830 2.840 2.830 2.860 2,200,100 6,251,384 2.8414 2.830 2.830 2.840 2.830 2.860 2,200,100 2.8414 0.35%
2025-12-23 0 2.820 2.810 2.820 2.800 2.840 6,614,000 18,613,860 2.8143 2.820 2.810 2.820 2.800 2.840 6,614,000 2.8143 1.08%
2025-12-22 0 2.790 2.780 2.790 2.760 2.820 6,534,004 18,178,631 2.7822 2.790 2.780 2.790 2.760 2.820 6,534,004 2.7822 0.00%
2025-12-19 0 2.790 2.790 2.810 2.790 2.880 8,200,178 23,114,384 2.8188 2.790 2.790 2.810 2.790 2.880 8,200,178 2.8188 -2.11%
2025-12-18 0 2.850 2.840 2.850 2.680 2.910 44,104,702 125,228,154 2.8393 2.850 2.840 2.850 2.680 2.910 44,104,702 2.8393 6.74%
2025-12-17 0 2.670 2.660 2.670 2.650 2.720 13,720,000 36,647,620 2.6711 2.670 2.660 2.670 2.650 2.720 13,720,000 2.6711 1.14%
2025-12-16 0 2.640 2.630 2.640 2.600 2.640 12,564,000 32,950,790 2.6226 2.640 2.630 2.640 2.600 2.640 12,564,000 2.6226 0.38%
2025-12-15 0 2.630 2.630 2.640 2.620 2.650 13,090,000 34,496,592 2.6353 2.630 2.630 2.640 2.620 2.650 13,090,000 2.6353 -0.75%
2025-12-12 0 2.650 2.640 2.650 2.650 2.690 21,190,000 56,466,430 2.6648 2.650 2.640 2.650 2.650 2.690 21,190,000 2.6648 -1.49%
2025-12-11 0 2.690 2.670 2.690 2.660 2.710 6,276,000 16,853,840 2.6854 2.690 2.670 2.690 2.660 2.710 6,276,000 2.6854 0.00%
2025-12-10 0 2.690 2.680 2.690 2.650 2.700 11,876,376 31,780,426 2.6759 2.690 2.680 2.690 2.650 2.700 11,876,376 2.6759 0.75%
2025-12-09 0 2.670 2.660 2.670 2.630 2.790 29,520,024 79,174,923 2.6821 2.670 2.660 2.670 2.630 2.790 29,520,024 2.6821 -4.30%
2025-12-08 0 2.790 2.780 2.790 2.780 2.810 7,083,128 19,790,733 2.7941 2.790 2.780 2.790 2.780 2.810 7,083,128 2.7941 -0.36%
2025-12-05 0 2.800 2.790 2.800 2.770 2.810 7,164,446 19,957,820 2.7857 2.800 2.790 2.800 2.770 2.810 7,164,446 2.7857 0.00%
2025-12-04 0 2.800 2.790 2.800 2.770 2.830 8,214,435 22,929,031 2.7913 2.800 2.790 2.800 2.770 2.830 8,214,435 2.7913 -1.06%
2025-12-03 0 2.830 2.830 2.840 2.810 2.860 9,352,000 26,487,399 2.8323 2.830 2.830 2.840 2.810 2.860 9,352,000 2.8323 -0.35%
2025-12-02 0 2.840 2.830 2.840 2.810 2.850 9,712,000 27,507,600 2.8323 2.840 2.830 2.840 2.810 2.850 9,712,000 2.8323 -0.35%
2025-12-01 0 2.850 2.840 2.850 2.780 2.850 7,286,000 20,608,440 2.8285 2.850 2.840 2.850 2.780 2.850 7,286,000 2.8285 1.79%
2025-11-28 0 2.800 2.790 2.800 2.780 2.810 3,726,000 10,396,230 2.7902 2.800 2.790 2.800 2.780 2.810 3,726,000 2.7902 -0.36%
2025-11-27 0 2.810 2.800 2.810 2.790 2.820 2,276,000 6,388,900 2.8071 2.810 2.800 2.810 2.790 2.820 2,276,000 2.8071 0.36%
2025-11-26 0 2.800 2.800 2.810 2.800 2.830 5,718,000 16,061,800 2.8090 2.800 2.800 2.810 2.800 2.830 5,718,000 2.8090 -0.36%
2025-11-25 0 2.810 2.810 2.820 2.780 2.830 7,715,150 21,656,495 2.8070 2.810 2.810 2.820 2.780 2.830 7,715,150 2.8070 0.00%
2025-11-24 0 2.810 2.800 2.810 2.790 2.830 7,210,000 20,213,288 2.8035 2.810 2.800 2.810 2.790 2.830 7,210,000 2.8035 -0.71%
2025-11-21 0 2.830 2.820 2.830 2.800 2.880 10,956,297 30,954,200 2.8252 2.830 2.820 2.830 2.800 2.880 10,956,297 2.8252 -2.08%
2025-11-20 0 2.890 2.880 2.890 2.860 2.910 2,836,692 8,172,465 2.8810 2.890 2.880 2.890 2.860 2.910 2,836,692 2.8810 -0.34%
2025-11-19 0 2.900 2.890 2.900 2.870 2.930 6,580,792 19,006,946 2.8882 2.900 2.890 2.900 2.870 2.930 6,580,792 2.8882 -0.34%
2025-11-18 0 2.910 2.910 2.920 2.880 2.960 7,156,000 20,771,500 2.9027 2.910 2.910 2.920 2.880 2.960 7,156,000 2.9027 -1.02%
2025-11-17 0 2.940 2.930 2.940 2.900 2.960 6,458,000 18,868,480 2.9217 2.940 2.930 2.940 2.900 2.960 6,458,000 2.9217 -1.34%
2025-11-14 0 2.980 2.970 2.980 2.960 2.990 7,981,674 23,737,315 2.9740 2.980 2.970 2.980 2.960 2.990 7,981,674 2.9740 0.00%
2025-11-13 0 2.980 2.970 2.980 2.940 2.990 11,702,500 34,820,455 2.9755 2.980 2.970 2.980 2.940 2.990 11,702,500 2.9755 1.02%
2025-11-12 0 2.950 2.950 2.960 2.920 2.960 12,941,093 38,060,327 2.9410 2.950 2.950 2.960 2.920 2.960 12,941,093 2.9410 1.37%
2025-11-11 0 2.910 2.900 2.910 2.890 2.930 3,366,000 9,778,460 2.9051 2.910 2.900 2.910 2.890 2.930 3,366,000 2.9051 0.34%
2025-11-10 0 2.900 2.900 2.910 2.820 2.920 15,886,000 45,795,460 2.8828 2.900 2.900 2.910 2.820 2.920 15,886,000 2.8828 2.84%
2025-11-07 0 2.820 2.810 2.820 2.810 2.850 5,440,000 15,351,360 2.8219 2.820 2.810 2.820 2.810 2.850 5,440,000 2.8219 -0.70%
2025-11-06 0 2.840 2.830 2.840 2.800 2.840 5,344,000 15,106,860 2.8269 2.840 2.830 2.840 2.800 2.840 5,344,000 2.8269 1.07%
2025-11-05 0 2.810 2.800 2.810 2.730 2.810 8,576,610 23,720,443 2.7657 2.810 2.800 2.810 2.730 2.810 8,576,610 2.7657 0.00%
2025-11-04 0 2.810 2.800 2.810 2.770 2.820 4,794,000 13,430,020 2.8014 2.810 2.800 2.810 2.770 2.820 4,794,000 2.8014 0.72%
2025-11-03 0 2.790 2.780 2.790 2.760 2.810 7,810,739 21,704,939 2.7789 2.790 2.780 2.790 2.760 2.810 7,810,739 2.7789 0.00%
2025-10-31 0 2.790 2.790 2.800 2.780 2.860 11,452,000 32,081,200 2.8014 2.790 2.790 2.800 2.780 2.860 11,452,000 2.8014 -2.11%
2025-10-30 0 2.850 2.850 2.860 2.840 2.900 13,387,498 38,475,149 2.8740 2.850 2.850 2.860 2.840 2.900 13,387,498 2.8740 0.35%
2025-10-28 0 2.840 2.830 2.840 2.810 2.850 5,360,259 15,188,185 2.8335 2.840 2.830 2.840 2.810 2.850 5,360,259 2.8335 0.35%
2025-10-27 0 2.830 2.820 2.830 2.800 2.830 4,324,120 12,175,858 2.8158 2.830 2.820 2.830 2.800 2.830 4,324,120 2.8158 0.71%
2025-10-24 0 2.810 2.800 2.810 2.790 2.830 4,880,000 13,681,960 2.8037 2.810 2.800 2.810 2.790 2.830 4,880,000 2.8037 -0.35%
2025-10-23 0 2.820 2.810 2.820 2.780 2.830 5,048,858 14,141,800 2.8010 2.820 2.810 2.820 2.780 2.830 5,048,858 2.8010 0.00%
2025-10-22 0 2.820 2.810 2.820 2.780 2.830 4,231,265 11,870,650 2.8055 2.820 2.810 2.820 2.780 2.830 4,231,265 2.8055 0.00%
2025-10-21 0 2.820 2.820 2.830 2.820 2.870 6,782,800 19,284,588 2.8432 2.820 2.820 2.830 2.820 2.870 6,782,800 2.8432 -0.35%
2025-10-20 0 2.830 2.820 2.830 2.810 2.840 3,953,215 11,156,187 2.8221 2.830 2.820 2.830 2.810 2.840 3,953,215 2.8221 1.07%
2025-10-17 0 2.800 2.790 2.800 2.780 2.850 5,077,866 14,287,537 2.8137 2.800 2.790 2.800 2.780 2.850 5,077,866 2.8137 -1.41%
2025-10-16 0 2.840 2.820 2.840 2.800 2.850 5,066,000 14,305,360 2.8238 2.840 2.820 2.840 2.800 2.850 5,066,000 2.8238 0.35%
2025-10-15 0 2.830 2.820 2.830 2.770 2.840 5,942,000 16,664,900 2.8046 2.830 2.820 2.830 2.770 2.840 5,942,000 2.8046 1.43%
2025-10-14 0 2.790 2.780 2.790 2.760 2.860 5,854,000 16,376,990 2.7976 2.790 2.780 2.790 2.760 2.860 5,854,000 2.7976 -1.41%
2025-10-13 0 2.830 2.820 2.830 2.750 2.830 8,700,000 24,226,220 2.7846 2.830 2.820 2.830 2.750 2.830 8,700,000 2.7846 -0.35%
2025-10-10 0 2.840 2.830 2.840 2.800 2.860 7,788,101 22,077,177 2.8347 2.840 2.830 2.840 2.800 2.860 7,788,101 2.8347 0.71%
2025-10-09 0 2.820 2.810 2.820 2.810 2.880 11,630,000 33,091,740 2.8454 2.820 2.810 2.820 2.810 2.880 11,630,000 2.8454 -0.70%
2025-10-08 0 2.840 2.830 2.850 2.790 2.850 4,374,609 12,367,693 2.8272 2.840 2.830 2.850 2.790 2.850 4,374,609 2.8272 0.00%
2025-10-06 0 2.840 2.830 2.840 2.810 2.850 2,230,000 6,314,760 2.8317 2.840 2.830 2.840 2.810 2.850 2,230,000 2.8317 0.00%
2025-10-03 0 2.840 2.830 2.840 2.800 2.850 3,484,000 9,862,620 2.8308 2.840 2.830 2.840 2.800 2.850 3,484,000 2.8308 1.43%
2025-10-02 0 2.800 2.800 2.820 2.780 2.840 8,881,539 24,884,982 2.8019 2.800 2.800 2.820 2.780 2.840 8,881,539 2.8019 0.72%
2025-09-30 0 2.780 2.780 2.790 2.750 2.800 14,157,000 39,280,160 2.7746 2.780 2.780 2.790 2.750 2.800 14,157,000 2.7746 -0.36%
2025-09-29 0 2.790 2.780 2.790 2.760 2.810 5,566,300 15,454,275 2.7764 2.790 2.780 2.790 2.760 2.810 5,566,300 2.7764 0.72%
2025-09-26 0 2.770 2.770 2.780 2.740 2.810 10,977,550 30,455,678 2.7744 2.770 2.770 2.780 2.740 2.810 10,977,550 2.7744 0.00%
2025-09-25 0 2.770 2.760 2.770 2.750 2.830 9,282,200 25,733,458 2.7723 2.770 2.760 2.770 2.750 2.830 9,282,200 2.7723 -1.07%
2025-09-24 0 2.800 2.790 2.800 2.740 2.810 13,751,568 38,235,603 2.7805 2.800 2.790 2.800 2.740 2.810 13,751,568 2.7805 1.08%
2025-09-23 0 2.770 2.750 2.770 2.730 2.800 17,698,000 48,647,190 2.7487 2.770 2.750 2.770 2.730 2.800 17,698,000 2.7487 -0.72%
2025-09-22 0 2.790 2.780 2.790 2.730 2.830 27,706,000 76,726,077 2.7693 2.790 2.780 2.790 2.730 2.830 27,706,000 2.7693 -1.41%
2025-09-19 0 2.830 2.810 2.830 2.810 2.880 22,967,847 65,090,300 2.8340 2.830 2.810 2.830 2.810 2.880 22,967,847 2.8340 -0.70%
2025-09-18 0 2.850 2.840 2.850 2.820 2.910 11,856,000 33,889,339 2.8584 2.850 2.840 2.850 2.820 2.910 11,856,000 2.8584 -1.04%
2025-09-17 0 2.880 2.880 2.890 2.860 2.900 8,312,000 23,940,639 2.8803 2.880 2.880 2.890 2.860 2.900 8,312,000 2.8803 0.35%
2025-09-16 0 2.870 2.860 2.870 2.830 2.910 6,351,136 18,193,851 2.8647 2.870 2.860 2.870 2.830 2.910 6,351,136 2.8647 -0.35%
2025-09-15 0 2.880 2.870 2.880 2.840 2.900 10,238,000 29,451,667 2.8767 2.880 2.870 2.880 2.840 2.900 10,238,000 2.8767 0.70%
2025-09-12 0 2.860 2.850 2.860 2.850 2.870 6,372,000 18,222,100 2.8597 2.860 2.850 2.860 2.850 2.870 6,372,000 2.8597 0.70%
2025-09-11 0 2.840 2.830 2.840 2.810 2.850 10,222,000 28,962,392 2.8333 2.840 2.830 2.840 2.810 2.850 10,222,000 2.8333 0.35%
2025-09-10 0 2.830 2.820 2.830 2.800 2.830 6,884,125 19,431,412 2.8226 2.830 2.820 2.830 2.800 2.830 6,884,125 2.8226 1.07%
2025-09-09 0 2.800 2.800 2.810 2.800 2.870 12,414,000 34,947,030 2.8151 2.800 2.800 2.810 2.800 2.870 12,414,000 2.8151 -2.10%
2025-09-08 0 2.860 2.850 2.860 2.840 2.890 7,934,000 22,752,560 2.8677 2.860 2.850 2.860 2.840 2.890 7,934,000 2.8677 0.35%
2025-09-05 0 2.850 2.840 2.850 2.810 2.870 9,514,000 26,983,260 2.8362 2.850 2.840 2.850 2.810 2.870 9,514,000 2.8362 0.71%
2025-09-04 0 2.830 2.820 2.830 2.790 2.860 14,802,000 41,661,070 2.8146 2.830 2.820 2.830 2.790 2.860 14,802,000 2.8146 -1.05%
2025-09-03 0 2.860 2.850 2.860 2.820 2.910 12,826,000 36,589,823 2.8528 2.860 2.850 2.860 2.820 2.910 12,826,000 2.8528 0.35%
2025-09-02 0 2.850 2.840 2.850 2.820 2.900 15,090,000 42,983,530 2.8485 2.850 2.840 2.850 2.820 2.900 15,090,000 2.8485 -2.06%
2025-09-01 0 2.910 2.900 2.910 2.870 2.960 10,676,000 31,000,330 2.9037 2.910 2.900 2.910 2.870 2.960 10,676,000 2.9037 -1.36%
2025-08-29 0 2.950 2.940 2.950 2.920 3.030 14,328,000 42,229,200 2.9473 2.950 2.940 2.950 2.920 3.030 14,328,000 2.9473 -2.32%
2025-08-28 0 3.020 3.010 3.020 2.970 3.040 10,266,000 30,814,620 3.0016 3.020 3.010 3.020 2.970 3.040 10,266,000 3.0016 -0.33%
2025-08-27 0 3.030 3.030 3.050 3.010 3.120 5,846,000 17,858,920 3.0549 3.030 3.030 3.050 3.010 3.120 5,846,000 3.0549 -2.88%
2025-08-26 0 3.120 3.110 3.120 3.090 3.160 7,412,708 23,157,100 3.1240 3.120 3.110 3.120 3.090 3.160 7,412,708 3.1240 0.00%
2025-08-25 0 3.120 3.110 3.120 3.060 3.130 9,907,274 30,789,108 3.1077 3.120 3.110 3.120 3.060 3.130 9,907,274 3.1077 1.63%
2025-08-22 0 3.070 3.060 3.070 3.030 3.090 4,624,140 14,120,036 3.0535 3.070 3.060 3.070 3.030 3.090 4,624,140 3.0535 -0.32%
2025-08-21 0 3.080 3.070 3.080 3.060 3.150 6,761,217 20,984,660 3.1037 3.080 3.070 3.080 3.060 3.150 6,761,217 3.1037 0.33%
2025-08-20 0 3.070 3.070 3.080 3.020 3.080 4,652,000 14,173,640 3.0468 3.070 3.070 3.080 3.020 3.080 4,652,000 3.0468 0.00%
2025-08-19 0 3.070 3.060 3.070 3.040 3.100 5,718,000 17,584,540 3.0753 3.070 3.060 3.070 3.040 3.100 5,718,000 3.0753 -0.32%
2025-08-18 0 3.080 3.070 3.080 3.010 3.100 7,280,000 22,402,690 3.0773 3.080 3.070 3.080 3.010 3.100 7,280,000 3.0773 1.65%
2025-08-15 0 3.030 3.030 3.040 2.990 3.050 7,360,000 22,223,260 3.0195 3.030 3.030 3.040 2.990 3.050 7,360,000 3.0195 0.33%
2025-08-14 0 3.020 3.010 3.020 2.990 3.070 5,608,000 16,952,846 3.0230 3.020 3.010 3.020 2.990 3.070 5,608,000 3.0230 -0.66%
2025-08-13 0 3.040 3.030 3.040 3.000 3.050 6,134,000 18,601,653 3.0325 3.040 3.030 3.040 3.000 3.050 6,134,000 3.0325 0.66%
2025-08-12 0 3.020 3.000 3.020 2.990 3.030 5,743,998 17,251,294 3.0034 3.020 3.000 3.020 2.990 3.030 5,743,998 3.0034 0.67%
2025-08-11 0 3.000 2.980 3.000 2.960 3.000 4,450,000 13,254,320 2.9785 3.000 2.980 3.000 2.960 3.000 4,450,000 2.9785 0.33%
2025-08-08 0 2.990 2.990 3.000 2.980 3.020 3,254,000 9,752,300 2.9970 2.990 2.990 3.000 2.980 3.020 3,254,000 2.9970 -1.32%
2025-08-07 0 3.030 3.020 3.030 3.000 3.040 3,294,000 9,962,600 3.0245 3.030 3.020 3.030 3.000 3.040 3,294,000 3.0245 1.00%
2025-08-06 0 3.000 3.000 3.020 2.990 3.040 4,897,198 14,734,979 3.0089 3.000 3.000 3.020 2.990 3.040 4,897,198 3.0089 -0.66%
2025-08-05 0 3.020 3.020 3.030 2.980 3.050 4,459,410 13,473,018 3.0213 3.020 3.020 3.030 2.980 3.050 4,459,410 3.0213 0.33%
2025-08-04 0 3.010 3.000 3.010 2.960 3.010 7,164,000 21,456,740 2.9951 3.010 3.000 3.010 2.960 3.010 7,164,000 2.9951 -0.66%
2025-08-01 0 3.030 3.020 3.030 3.020 3.100 8,672,384 26,419,184 3.0464 3.030 3.020 3.030 3.020 3.100 8,672,384 3.0464 -0.66%
2025-07-31 0 3.050 3.040 3.050 3.030 3.120 16,420,000 50,383,700 3.0684 3.050 3.040 3.050 3.030 3.120 16,420,000 3.0684 -3.79%
2025-07-30 0 3.170 3.160 3.170 3.080 3.210 9,241,550 29,262,882 3.1664 3.170 3.160 3.170 3.080 3.210 9,241,550 3.1664 1.60%
2025-07-29 0 3.120 3.120 3.130 3.090 3.170 8,284,786 25,780,695 3.1118 3.120 3.120 3.130 3.090 3.170 8,284,786 3.1118 -1.89%
2025-07-28 0 3.180 3.170 3.180 3.140 3.240 9,598,882 30,638,489 3.1919 3.180 3.170 3.180 3.140 3.240 9,598,882 3.1919 -1.55%
2025-07-25 0 3.230 3.220 3.230 3.160 3.250 18,140,349 58,618,277 3.2314 3.230 3.220 3.230 3.160 3.250 18,140,349 3.2314 2.22%
2025-07-24 0 3.160 3.160 3.170 3.080 3.210 23,118,000 73,204,339 3.1666 3.160 3.160 3.170 3.080 3.210 23,118,000 3.1666 2.27%
2025-07-23 0 3.090 3.090 3.100 3.060 3.140 10,936,129 33,816,246 3.0922 3.090 3.090 3.100 3.060 3.140 10,936,129 3.0922 -0.64%
2025-07-22 0 3.110 3.100 3.110 3.030 3.110 6,225,917 19,166,186 3.0785 3.110 3.100 3.110 3.030 3.110 6,225,917 3.0785 1.63%
2025-07-21 0 3.060 3.050 3.060 2.990 3.070 6,734,904 20,482,907 3.0413 3.060 3.050 3.060 2.990 3.070 6,734,904 3.0413 2.00%
2025-07-18 0 3.000 2.990 3.000 2.980 3.040 5,803,699 17,427,317 3.0028 3.000 2.990 3.000 2.980 3.040 5,803,699 3.0028 0.33%
2025-07-17 0 2.990 2.980 2.990 2.940 3.000 11,383,048 33,793,559 2.9688 2.990 2.980 2.990 2.940 3.000 11,383,048 2.9688 0.34%
2025-07-16 0 2.980 2.980 2.990 2.970 3.030 7,564,187 22,591,231 2.9866 2.980 2.980 2.990 2.970 3.030 7,564,187 2.9866 -1.32%
2025-07-15 0 3.020 3.010 3.020 2.960 3.110 12,189,555 36,758,370 3.0156 3.020 3.010 3.020 2.960 3.110 12,189,555 3.0156 -1.95%
2025-07-14 0 3.080 3.080 3.100 3.080 3.140 6,710,000 20,783,258 3.0974 3.080 3.080 3.100 3.080 3.140 6,710,000 3.0974 -1.91%
2025-07-11 0 3.140 3.130 3.140 3.090 3.150 13,232,000 41,401,340 3.1289 3.140 3.130 3.140 3.090 3.150 13,232,000 3.1289 1.95%
2025-07-10 0 3.080 3.070 3.080 3.010 3.080 8,003,969 24,449,215 3.0546 3.080 3.070 3.080 3.010 3.080 8,003,969 3.0546 0.33%
2025-07-09 0 3.070 3.060 3.070 2.960 3.070 14,614,000 44,149,260 3.0210 3.070 3.060 3.070 2.960 3.070 14,614,000 3.0210 2.33%
2025-07-08 0 3.000 2.990 3.000 2.950 3.040 10,304,797 30,765,091 2.9855 3.000 2.990 3.000 2.950 3.040 10,304,797 2.9855 -0.33%
2025-07-07 0 3.010 3.000 3.010 2.950 3.020 7,542,000 22,584,240 2.9945 3.010 3.000 3.010 2.950 3.020 7,542,000 2.9945 1.01%
2025-07-04 0 2.980 2.970 2.980 2.940 2.990 4,744,000 14,063,398 2.9645 2.980 2.970 2.980 2.940 2.990 4,744,000 2.9645 0.68%
2025-07-03 0 2.960 2.950 2.960 2.910 2.990 9,678,000 28,518,240 2.9467 2.960 2.950 2.960 2.910 2.990 9,678,000 2.9467 0.00%
2025-07-02 0 2.960 2.960 2.970 2.950 3.000 8,547,797 25,382,329 2.9695 2.960 2.960 2.970 2.950 3.000 8,547,797 2.9695 0.00%
2025-06-30 0 2.960 2.960 2.970 2.920 3.010 13,562,956 40,524,524 2.9879 2.960 2.960 2.970 2.920 3.010 13,562,956 2.9879 1.02%
2025-06-27 0 2.930 2.930 2.940 2.900 3.000 12,908,000 38,264,348 2.9644 2.930 2.930 2.940 2.900 3.000 12,908,000 2.9644 0.34%
2025-06-26 0 2.920 2.910 2.920 2.860 2.920 14,048,000 40,642,420 2.8931 2.920 2.910 2.920 2.860 2.920 14,048,000 2.8931 1.74%
2025-06-25 0 2.870 2.860 2.870 2.850 2.890 6,198,000 17,797,240 2.8714 2.870 2.860 2.870 2.850 2.890 6,198,000 2.8714 0.35%
2025-06-24 0 2.860 2.850 2.860 2.850 2.910 5,236,000 15,066,380 2.8775 2.860 2.850 2.860 2.850 2.910 5,236,000 2.8775 -0.35%
2025-06-23 0 2.870 2.860 2.870 2.800 2.890 6,580,590 18,768,380 2.8521 2.870 2.860 2.870 2.800 2.890 6,580,590 2.8521 1.06%
2025-06-20 0 2.840 2.830 2.840 2.790 2.900 12,040,863 34,379,610 2.8552 2.840 2.830 2.840 2.790 2.900 12,040,863 2.8552 1.43%
2025-06-19 0 2.800 2.790 2.800 2.760 2.860 8,115,000 22,848,800 2.8156 2.800 2.790 2.800 2.760 2.860 8,115,000 2.8156 -1.41%
2025-06-18 0 2.840 2.830 2.840 2.800 2.850 3,174,000 8,984,640 2.8307 2.840 2.830 2.840 2.800 2.850 3,174,000 2.8307 0.00%
2025-06-17 0 2.840 2.830 2.840 2.810 2.850 3,246,104 9,207,255 2.8364 2.840 2.830 2.840 2.810 2.850 3,246,104 2.8364 0.35%
2025-06-16 0 2.830 2.820 2.830 2.800 2.840 2,316,000 6,533,020 2.8208 2.830 2.820 2.830 2.800 2.840 2,316,000 2.8208 0.71%
2025-06-13 0 2.810 2.800 2.810 2.780 2.830 7,708,000 21,601,810 2.8025 2.810 2.800 2.810 2.780 2.830 7,708,000 2.8025 -0.71%
2025-06-12 0 2.830 2.830 2.840 2.830 2.880 4,434,000 12,624,595 2.8472 2.830 2.830 2.840 2.830 2.880 4,434,000 2.8472 -1.05%
2025-06-11 0 2.860 2.850 2.860 2.820 2.870 7,238,079 20,665,742 2.8551 2.860 2.850 2.860 2.820 2.870 7,238,079 2.8551 1.06%
2025-06-10 0 2.830 2.830 2.840 2.810 2.860 4,098,000 11,624,960 2.8367 2.830 2.830 2.840 2.810 2.860 4,098,000 2.8367 -0.35%
2025-06-09 0 2.840 2.830 2.840 2.800 2.880 6,708,000 18,977,880 2.8291 2.840 2.830 2.840 2.800 2.880 6,708,000 2.8291 -0.35%
2025-06-06 0 2.850 2.840 2.850 2.840 2.900 4,432,279 12,729,383 2.8720 2.850 2.840 2.850 2.840 2.900 4,432,279 2.8720 -0.35%
2025-06-05 0 2.860 2.850 2.860 2.840 2.910 5,069,198 14,556,495 2.8716 2.860 2.850 2.860 2.840 2.910 5,069,198 2.8716 -0.35%
2025-06-04 0 2.870 2.860 2.870 2.800 2.880 5,928,573 16,931,995 2.8560 2.870 2.860 2.870 2.800 2.880 5,928,573 2.8560 1.77%
2025-06-03 0 2.820 2.810 2.820 2.780 2.820 4,672,000 13,078,774 2.7994 2.820 2.810 2.820 2.780 2.820 4,672,000 2.7994 1.08%
2025-06-02 0 2.790 2.790 2.800 2.690 2.810 6,894,000 18,919,460 2.7443 2.790 2.790 2.800 2.690 2.810 6,894,000 2.7443 0.36%
2025-05-30 0 2.780 2.780 2.790 2.780 2.860 6,336,000 17,749,600 2.8014 2.780 2.780 2.790 2.780 2.860 6,336,000 2.8014 -2.46%
2025-05-29 0 2.850 2.840 2.850 2.800 2.850 5,602,000 15,846,219 2.8287 2.850 2.840 2.850 2.800 2.850 5,602,000 2.8287 1.42%
2025-05-28 0 2.810 2.800 2.810 2.790 2.880 19,334,000 54,603,434 2.8242 2.810 2.800 2.810 2.790 2.880 19,334,000 2.8242 0.36%
2025-05-27 0 2.800 2.790 2.800 2.760 2.810 6,004,000 16,716,879 2.7843 2.800 2.790 2.800 2.760 2.810 6,004,000 2.7843 0.36%
2025-05-26 0 2.790 2.790 2.800 2.780 2.830 5,054,000 14,163,950 2.8025 2.790 2.790 2.800 2.780 2.830 5,054,000 2.8025 0.00%
2025-05-23 0 2.790 2.790 2.810 2.790 2.830 3,544,000 9,958,280 2.8099 2.790 2.790 2.810 2.790 2.830 3,544,000 2.8099 -0.71%
2025-05-22 0 2.810 2.800 2.810 2.790 2.840 5,162,050 14,527,751 2.8143 2.810 2.800 2.810 2.790 2.840 5,162,050 2.8143 -1.06%
2025-05-21 0 2.840 2.830 2.840 2.780 2.840 3,839,060 10,805,283 2.8146 2.840 2.830 2.840 2.780 2.840 3,839,060 2.8146 1.43%
2025-05-20 0 2.800 2.790 2.800 2.790 2.840 7,550,900 21,147,864 2.8007 2.800 2.790 2.800 2.790 2.840 7,550,900 2.8007 -0.71%
2025-05-19 0 2.820 2.820 2.830 2.790 2.850 3,180,000 8,983,540 2.8250 2.820 2.820 2.830 2.790 2.850 3,180,000 2.8250 0.36%
2025-05-16 0 2.810 2.800 2.810 2.780 2.830 8,048,000 22,511,430 2.7971 2.810 2.800 2.810 2.780 2.830 8,048,000 2.7971 -0.35%
2025-05-15 0 2.820 2.810 2.820 2.800 2.870 5,992,000 16,964,180 2.8311 2.820 2.810 2.820 2.800 2.870 5,992,000 2.8311 -1.05%
2025-05-14 0 2.850 2.840 2.850 2.820 2.900 8,802,000 25,076,660 2.8490 2.850 2.840 2.850 2.820 2.900 8,802,000 2.8490 0.00%
2025-05-13 0 2.850 2.840 2.850 2.830 2.920 9,596,000 27,437,140 2.8592 2.850 2.840 2.850 2.830 2.920 9,596,000 2.8592 -1.38%
2025-05-12 0 2.890 2.880 2.890 2.820 2.930 14,824,095 42,798,471 2.8871 2.890 2.880 2.890 2.820 2.930 14,824,095 2.8871 1.76%
2025-05-09 0 2.840 2.830 2.840 2.800 2.850 5,584,000 15,762,940 2.8229 2.840 2.830 2.840 2.800 2.850 5,584,000 2.8229 0.35%
2025-05-08 0 2.830 2.820 2.830 2.820 2.870 4,466,000 12,661,160 2.8350 2.830 2.820 2.830 2.820 2.870 4,466,000 2.8350 -0.70%
2025-05-07 0 2.850 2.840 2.850 2.810 2.900 13,444,000 38,462,780 2.8610 2.850 2.840 2.850 2.810 2.900 13,444,000 2.8610 1.06%
2025-05-06 0 2.820 2.810 2.820 2.750 2.860 17,436,400 48,957,992 2.8078 2.820 2.810 2.820 2.750 2.860 17,436,400 2.8078 4.06%
2025-05-02 0 2.710 2.710 2.720 2.690 2.820 8,542,000 23,522,794 2.7538 2.710 2.710 2.720 2.690 2.820 8,542,000 2.7538 -3.21%
2025-04-30 0 2.800 2.790 2.800 2.790 2.850 10,120,000 28,562,520 2.8224 2.800 2.790 2.800 2.790 2.850 10,120,000 2.8224 0.00%
2025-04-29 0 2.800 2.780 2.800 2.760 2.820 5,032,000 14,032,340 2.7886 2.800 2.780 2.800 2.760 2.820 5,032,000 2.7886 0.36%
2025-04-28 0 2.790 2.780 2.790 2.760 2.820 4,410,000 12,308,610 2.7911 2.790 2.780 2.790 2.760 2.820 4,410,000 2.7911 0.00%
2025-04-25 0 2.790 2.770 2.790 2.750 2.830 6,872,000 19,108,340 2.7806 2.790 2.770 2.790 2.750 2.830 6,872,000 2.7806 -0.36%
2025-04-24 0 2.800 2.790 2.800 2.790 2.840 5,312,000 14,884,740 2.8021 2.800 2.790 2.800 2.790 2.840 5,312,000 2.8021 -1.06%
2025-04-23 0 2.830 2.820 2.830 2.820 2.900 8,610,000 24,524,830 2.8484 2.830 2.820 2.830 2.820 2.900 8,610,000 2.8484 -0.70%
2025-04-22 0 2.850 2.840 2.850 2.700 2.920 30,167,520 85,966,804 2.8496 2.850 2.840 2.850 2.700 2.920 30,167,520 2.8496 5.17%
2025-04-17 0 2.710 2.700 2.710 2.620 2.720 11,274,803 30,365,927 2.6933 2.710 2.700 2.710 2.620 2.720 11,274,803 2.6933 3.04%
2025-04-16 0 2.630 2.620 2.630 2.580 2.690 7,424,000 19,400,720 2.6132 2.630 2.620 2.630 2.580 2.690 7,424,000 2.6132 -0.75%
2025-04-15 0 2.650 2.650 2.670 2.580 2.700 12,058,000 31,933,353 2.6483 2.650 2.650 2.670 2.580 2.700 12,058,000 2.6483 -0.75%
2025-04-14 0 2.670 2.650 2.670 2.630 2.680 8,832,818 23,476,615 2.6579 2.670 2.650 2.670 2.630 2.680 8,832,818 2.6579 1.52%
2025-04-11 0 2.630 2.620 2.630 2.580 2.650 6,884,000 18,046,009 2.6214 2.630 2.620 2.630 2.580 2.650 6,884,000 2.6214 0.38%
2025-04-10 0 2.620 2.610 2.620 2.610 2.700 13,164,198 34,878,392 2.6495 2.620 2.610 2.620 2.610 2.700 13,164,198 2.6495 -1.87%
2025-04-09 0 2.670 2.650 2.670 2.410 2.670 21,567,800 55,483,236 2.5725 2.670 2.650 2.670 2.410 2.670 21,567,800 2.5725 5.53%
2025-04-08 0 2.530 2.520 2.530 2.430 2.540 15,783,681 39,435,151 2.4985 2.530 2.520 2.530 2.430 2.540 15,783,681 2.4985 2.02%
2025-04-07 0 2.480 2.470 2.480 2.410 2.640 42,884,000 106,976,520 2.4946 2.480 2.470 2.480 2.410 2.640 42,884,000 2.4946 -10.47%
2025-04-03 0 2.770 2.760 2.780 2.720 2.780 10,074,000 27,673,160 2.7470 2.770 2.760 2.780 2.720 2.780 10,074,000 2.7470 0.00%
2025-04-02 0 2.770 2.760 2.770 2.760 2.800 5,409,925 15,037,961 2.7797 2.770 2.760 2.770 2.760 2.800 5,409,925 2.7797 0.00%
2025-04-01 0 2.770 2.770 2.780 2.760 2.820 9,438,520 26,290,185 2.7854 2.770 2.770 2.780 2.760 2.820 9,438,520 2.7854 -1.42%
2025-03-31 0 2.810 2.790 2.810 2.750 2.860 20,938,000 58,447,430 2.7915 2.810 2.790 2.810 2.750 2.860 20,938,000 2.7915 -2.43%
2025-03-28 0 2.880 2.870 2.880 2.860 3.000 12,773,320 37,217,823 2.9137 2.880 2.870 2.880 2.860 3.000 12,773,320 2.9137 -1.03%
2025-03-27 0 2.910 2.900 2.910 2.890 2.940 5,398,000 15,724,980 2.9131 2.910 2.900 2.910 2.890 2.940 5,398,000 2.9131 -0.68%
2025-03-26 0 2.930 2.920 2.930 2.870 2.960 6,358,000 18,536,940 2.9155 2.930 2.920 2.930 2.870 2.960 6,358,000 2.9155 1.03%
2025-03-25 0 2.900 2.890 2.900 2.850 2.940 8,790,000 25,401,940 2.8899 2.900 2.890 2.900 2.850 2.940 8,790,000 2.8899 0.35%
2025-03-24 0 2.890 2.880 2.890 2.830 2.900 7,253,744 20,808,859 2.8687 2.890 2.880 2.890 2.830 2.900 7,253,744 2.8687 1.76%
2025-03-21 0 2.840 2.830 2.840 2.820 2.940 10,013,325 28,557,014 2.8519 2.840 2.830 2.840 2.820 2.940 10,013,325 2.8519 -2.07%
2025-03-20 0 2.900 2.890 2.900 2.880 2.950 13,736,000 39,888,940 2.9040 2.900 2.890 2.900 2.880 2.950 13,736,000 2.9040 -1.69%
2025-03-19 0 2.950 2.940 2.950 2.910 3.000 14,610,000 43,218,669 2.9582 2.950 2.940 2.950 2.910 3.000 14,610,000 2.9582 1.37%
2025-03-18 0 2.910 2.900 2.910 2.810 2.920 23,848,000 68,294,626 2.8637 2.910 2.900 2.910 2.810 2.920 23,848,000 2.8637 2.11%
2025-03-17 0 2.850 2.850 2.860 2.840 2.920 10,070,000 29,012,600 2.8811 2.850 2.850 2.860 2.840 2.920 10,070,000 2.8811 -0.35%
2025-03-14 0 2.860 2.860 2.870 2.780 2.880 12,036,000 34,324,580 2.8518 2.860 2.860 2.870 2.780 2.880 12,036,000 2.8518 1.42%
2025-03-13 0 2.820 2.820 2.830 2.770 2.890 8,474,000 23,838,540 2.8131 2.820 2.820 2.830 2.770 2.890 8,474,000 2.8131 -1.05%
2025-03-12 0 2.850 2.850 2.860 2.830 2.900 8,145,728 23,357,670 2.8675 2.850 2.850 2.860 2.830 2.900 8,145,728 2.8675 0.71%
2025-03-11 0 2.830 2.820 2.830 2.780 2.830 3,976,000 11,147,624 2.8037 2.830 2.820 2.830 2.780 2.830 3,976,000 2.8037 0.35%
2025-03-10 0 2.820 2.800 2.820 2.760 2.820 4,000,000 11,197,600 2.7994 2.820 2.800 2.820 2.760 2.820 4,000,000 2.7994 0.71%
2025-03-07 0 2.800 2.800 2.810 2.780 2.850 6,064,279 17,059,442 2.8131 2.800 2.800 2.810 2.780 2.850 6,064,279 2.8131 -0.36%
2025-03-06 0 2.810 2.790 2.810 2.770 2.830 7,794,000 21,841,640 2.8024 2.810 2.790 2.810 2.770 2.830 7,794,000 2.8024 1.08%
2025-03-05 0 2.780 2.780 2.790 2.720 2.830 9,267,490 25,848,748 2.7892 2.780 2.780 2.790 2.720 2.830 9,267,490 2.7892 2.21%
2025-03-04 0 2.720 2.710 2.720 2.670 2.730 5,826,451 15,703,532 2.6952 2.720 2.710 2.720 2.670 2.730 5,826,451 2.6952 0.00%
2025-03-03 0 2.720 2.710 2.720 2.700 2.800 9,066,000 24,852,740 2.7413 2.720 2.710 2.720 2.700 2.800 9,066,000 2.7413 -1.09%
2025-02-28 0 2.750 2.750 2.760 2.730 2.860 15,324,000 42,365,220 2.7646 2.750 2.750 2.760 2.730 2.860 15,324,000 2.7646 -3.85%
2025-02-27 0 2.860 2.840 2.860 2.810 2.890 14,374,000 40,991,226 2.8518 2.860 2.840 2.860 2.810 2.890 14,374,000 2.8518 1.06%
2025-02-26 0 2.830 2.830 2.840 2.780 2.850 11,328,000 31,891,710 2.8153 2.830 2.830 2.840 2.780 2.850 11,328,000 2.8153 0.71%
2025-02-25 0 2.810 2.810 2.820 2.780 2.910 17,364,000 49,166,890 2.8315 2.810 2.810 2.820 2.780 2.910 17,364,000 2.8315 -4.75%
2025-02-24 0 2.950 2.940 2.950 2.900 2.980 10,161,350 29,876,895 2.9402 2.950 2.940 2.950 2.900 2.980 10,161,350 2.9402 0.68%
2025-02-21 0 2.930 2.920 2.930 2.890 2.940 7,921,621 23,125,960 2.9193 2.930 2.920 2.930 2.890 2.940 7,921,621 2.9193 0.69%
2025-02-20 0 2.910 2.900 2.910 2.910 2.980 5,109,981 15,029,864 2.9413 2.910 2.900 2.910 2.910 2.980 5,109,981 2.9413 -1.36%
2025-02-19 0 2.950 2.950 2.960 2.850 2.970 7,472,000 21,917,270 2.9333 2.950 2.950 2.960 2.850 2.970 7,472,000 2.9333 0.68%
2025-02-18 0 2.930 2.920 2.930 2.900 2.960 5,316,500 15,603,210 2.9349 2.930 2.920 2.930 2.900 2.960 5,316,500 2.9349 0.00%
2025-02-17 0 2.930 2.930 2.940 2.880 2.960 11,014,000 32,329,506 2.9353 2.930 2.930 2.940 2.880 2.960 11,014,000 2.9353 1.03%
2025-02-14 0 2.900 2.890 2.900 2.860 2.960 7,159,400 20,781,676 2.9027 2.900 2.890 2.900 2.860 2.960 7,159,400 2.9027 1.75%
2025-02-13 0 2.850 2.850 2.860 2.840 2.930 9,504,000 27,526,108 2.8963 2.850 2.850 2.860 2.840 2.930 9,504,000 2.8963 -1.04%
2025-02-12 0 2.880 2.870 2.880 2.820 2.890 7,224,802 20,700,383 2.8652 2.880 2.870 2.880 2.820 2.890 7,224,802 2.8652 1.77%
2025-02-11 0 2.830 2.820 2.830 2.780 2.880 6,594,000 18,628,700 2.8251 2.830 2.820 2.830 2.780 2.880 6,594,000 2.8251 -0.35%
2025-02-10 0 2.840 2.830 2.840 2.790 2.870 7,944,000 22,587,460 2.8433 2.840 2.830 2.840 2.790 2.870 7,944,000 2.8433 0.71%
2025-02-07 0 2.820 2.820 2.830 2.750 2.830 3,818,332 10,721,906 2.8080 2.820 2.820 2.830 2.750 2.830 3,818,332 2.8080 1.44%
2025-02-06 0 2.780 2.770 2.780 2.740 2.790 5,678,000 15,699,980 2.7651 2.780 2.770 2.780 2.740 2.790 5,678,000 2.7651 -0.36%
2025-02-05 0 2.790 2.780 2.790 2.750 2.830 4,562,000 12,697,640 2.7833 2.790 2.780 2.790 2.750 2.830 4,562,000 2.7833 -1.06%
2025-02-04 0 2.820 2.810 2.820 2.780 2.860 3,404,740 9,620,204 2.8255 2.820 2.810 2.820 2.780 2.860 3,404,740 2.8255 1.08%
2025-02-03 0 2.790 2.780 2.790 2.710 2.840 6,195,242 17,146,093 2.7676 2.790 2.780 2.790 2.710 2.840 6,195,242 2.7676 -1.76%
2025-01-28 0 2.840 2.820 2.840 2.780 2.870 1,182,000 3,325,800 2.8137 2.840 2.820 2.840 2.780 2.870 1,182,000 2.8137 0.00%
2025-01-27 0 2.840 2.840 2.850 2.820 2.880 2,750,000 7,822,000 2.8444 2.840 2.840 2.850 2.820 2.880 2,750,000 2.8444 0.00%
2025-01-24 0 2.840 2.830 2.840 2.820 2.890 4,181,935 11,905,776 2.8470 2.840 2.830 2.840 2.820 2.890 4,181,935 2.8470 -0.35%
2025-01-23 0 2.850 2.840 2.850 2.830 2.910 7,022,000 20,088,580 2.8608 2.850 2.840 2.850 2.830 2.910 7,022,000 2.8608 0.00%
2025-01-22 0 2.850 2.840 2.850 2.770 2.930 10,556,281 30,137,672 2.8550 2.850 2.840 2.850 2.770 2.930 10,556,281 2.8550 -1.04%
2025-01-21 0 2.880 2.870 2.880 2.800 2.900 12,767,733 36,491,189 2.8581 2.880 2.870 2.880 2.800 2.900 12,767,733 2.8581 3.23%
2025-01-20 0 2.790 2.770 2.790 2.740 2.820 4,604,000 12,859,170 2.7930 2.790 2.770 2.790 2.740 2.820 4,604,000 2.7930 1.82%
2025-01-17 0 2.740 2.730 2.740 2.690 2.760 2,702,462 7,378,186 2.7302 2.740 2.730 2.740 2.690 2.760 2,702,462 2.7302 1.11%
2025-01-16 0 2.710 2.710 2.720 2.690 2.770 4,339,850 11,827,601 2.7253 2.710 2.710 2.720 2.690 2.770 4,339,850 2.7253 0.37%
2025-01-15 0 2.700 2.690 2.700 2.690 2.730 3,329,220 9,003,698 2.7044 2.700 2.690 2.700 2.690 2.730 3,329,220 2.7044 -0.74%
2025-01-14 0 2.720 2.720 2.730 2.640 2.750 6,670,000 17,993,180 2.6976 2.720 2.720 2.730 2.640 2.750 6,670,000 2.6976 1.49%
2025-01-13 0 2.680 2.670 2.680 2.610 2.690 5,426,000 14,370,420 2.6484 2.680 2.670 2.680 2.610 2.690 5,426,000 2.6484 0.37%
2025-01-10 0 2.670 2.670 2.680 2.630 2.730 5,287,341 14,091,767 2.6652 2.670 2.670 2.680 2.630 2.730 5,287,341 2.6652 -1.48%
2025-01-09 0 2.710 2.710 2.720 2.680 2.730 2,414,000 6,542,720 2.7103 2.710 2.710 2.720 2.680 2.730 2,414,000 2.7103 0.00%
2025-01-08 0 2.710 2.710 2.720 2.690 2.810 7,312,289 19,860,701 2.7161 2.710 2.710 2.720 2.690 2.810 7,312,289 2.7161 -2.87%
2025-01-07 0 2.790 2.780 2.790 2.760 2.830 4,050,000 11,299,320 2.7900 2.790 2.780 2.790 2.760 2.830 4,050,000 2.7900 -0.71%
2025-01-06 0 2.810 2.800 2.810 2.780 2.860 6,762,000 19,051,400 2.8174 2.810 2.800 2.810 2.780 2.860 6,762,000 2.8174 0.72%
2025-01-03 0 2.790 2.780 2.790 2.760 2.880 6,902,000 19,345,344 2.8029 2.790 2.780 2.790 2.760 2.880 6,902,000 2.8029 -1.76%
2025-01-02 0 2.840 2.830 2.840 2.790 2.860 7,534,000 21,291,350 2.8260 2.840 2.830 2.840 2.790 2.860 7,534,000 2.8260 1.43%
2024-12-31 0 2.800 2.800 2.810 2.800 2.860 4,536,000 12,807,640 2.8236 2.800 2.800 2.810 2.800 2.860 4,536,000 2.8236 -1.75%
2024-12-30 0 2.850 2.840 2.850 2.820 2.940 6,822,000 19,446,188 2.8505 2.850 2.840 2.850 2.820 2.940 6,822,000 2.8505 -1.04%
2024-12-27 0 2.880 2.880 2.890 2.860 2.920 4,334,000 12,497,154 2.8835 2.880 2.880 2.890 2.860 2.920 4,334,000 2.8835 0.35%
2024-12-24 0 2.870 2.860 2.870 2.860 2.930 3,408,000 9,841,322 2.8877 2.870 2.860 2.870 2.860 2.930 3,408,000 2.8877 0.00%
2024-12-23 0 2.870 2.860 2.880 2.840 2.900 4,157,386 11,914,710 2.8659 2.870 2.860 2.880 2.840 2.900 4,157,386 2.8659 0.70%
2024-12-20 0 2.850 2.840 2.850 2.810 2.930 10,289,577 29,298,972 2.8474 2.850 2.840 2.850 2.810 2.930 10,289,577 2.8474 -1.72%
2024-12-19 0 2.900 2.900 2.910 2.750 2.930 12,730,000 36,586,572 2.8740 2.900 2.900 2.910 2.750 2.930 12,730,000 2.8740 3.94%
2024-12-18 0 2.790 2.790 2.800 2.770 2.810 3,006,000 8,384,260 2.7892 2.790 2.790 2.800 2.770 2.810 3,006,000 2.7892 1.09%
2024-12-17 0 2.760 2.760 2.770 2.750 2.810 6,049,168 16,750,603 2.7691 2.760 2.760 2.770 2.750 2.810 6,049,168 2.7691 -2.13%
2024-12-16 0 2.820 2.800 2.820 2.790 2.910 8,830,000 24,995,944 2.8308 2.820 2.800 2.820 2.790 2.910 8,830,000 2.8308 -1.74%
2024-12-13 0 2.870 2.860 2.870 2.850 2.920 4,362,000 12,562,804 2.8801 2.870 2.860 2.870 2.850 2.920 4,362,000 2.8801 -1.71%
2024-12-12 0 2.920 2.910 2.920 2.880 2.960 5,234,000 15,362,044 2.9350 2.920 2.910 2.920 2.880 2.960 5,234,000 2.9350 0.00%
2024-12-11 0 2.920 2.900 2.920 2.850 2.970 6,017,373 17,646,794 2.9326 2.920 2.900 2.920 2.850 2.970 6,017,373 2.9326 -0.34%
2024-12-10 0 2.930 2.920 2.930 2.910 3.010 8,566,000 25,367,580 2.9614 2.930 2.920 2.930 2.910 3.010 8,566,000 2.9614 -1.01%
2024-12-09 0 2.960 2.950 2.960 2.800 2.960 14,375,639 41,869,474 2.9125 2.960 2.950 2.960 2.800 2.960 14,375,639 2.9125 4.96%
2024-12-06 0 2.820 2.820 2.830 2.690 2.900 21,418,273 60,258,239 2.8134 2.820 2.820 2.830 2.690 2.900 21,418,273 2.8134 4.83%
2024-12-05 0 2.690 2.680 2.690 2.630 2.690 7,148,550 19,030,119 2.6621 2.690 2.680 2.690 2.630 2.690 7,148,550 2.6621 1.51%
2024-12-04 0 2.650 2.640 2.650 2.590 2.700 14,778,000 38,808,720 2.6261 2.650 2.640 2.650 2.590 2.700 14,778,000 2.6261 -1.49%
2024-12-03 0 2.690 2.690 2.700 2.660 2.730 6,171,110 16,605,143 2.6908 2.690 2.690 2.700 2.660 2.730 6,171,110 2.6908 -0.74%
2024-12-02 0 2.710 2.710 2.720 2.690 2.740 9,410,000 25,524,744 2.7125 2.710 2.710 2.720 2.690 2.740 9,410,000 2.7125 1.12%
2024-11-29 0 2.680 2.660 2.680 2.630 2.710 7,712,000 20,632,520 2.6754 2.680 2.660 2.680 2.630 2.710 7,712,000 2.6754 0.75%
2024-11-28 0 2.660 2.660 2.670 2.640 2.710 4,138,000 11,058,439 2.6724 2.660 2.660 2.670 2.640 2.710 4,138,000 2.6724 -1.85%
2024-11-27 0 2.710 2.700 2.710 2.610 2.720 7,637,000 20,364,570 2.6666 2.710 2.700 2.710 2.610 2.720 7,637,000 2.6666 1.12%
2024-11-26 0 2.680 2.670 2.680 2.630 2.730 6,486,000 17,427,185 2.6869 2.680 2.670 2.680 2.630 2.730 6,486,000 2.6869 0.00%
2024-11-25 0 2.680 2.670 2.680 2.640 2.840 21,720,000 58,552,572 2.6958 2.680 2.670 2.680 2.640 2.840 21,720,000 2.6958 -2.90%
2024-11-22 0 2.760 2.750 2.760 2.730 2.840 7,684,198 21,327,292 2.7755 2.760 2.750 2.760 2.730 2.840 7,684,198 2.7755 -1.78%
2024-11-21 0 2.810 2.800 2.810 2.760 2.820 4,298,285 12,038,312 2.8007 2.810 2.800 2.810 2.760 2.820 4,298,285 2.8007 1.08%
2024-11-20 0 2.780 2.760 2.780 2.730 2.780 3,438,000 9,491,778 2.7608 2.780 2.760 2.780 2.730 2.780 3,438,000 2.7608 0.36%
2024-11-19 0 2.770 2.760 2.770 2.730 2.790 2,416,000 6,661,240 2.7571 2.770 2.760 2.770 2.730 2.790 2,416,000 2.7571 0.36%
2024-11-18 0 2.760 2.750 2.760 2.750 2.800 3,286,000 9,110,040 2.7724 2.760 2.750 2.760 2.750 2.800 3,286,000 2.7724 0.73%
2024-11-15 0 2.740 2.730 2.740 2.710 2.760 2,770,000 7,575,700 2.7349 2.740 2.730 2.740 2.710 2.760 2,770,000 2.7349 0.37%
2024-11-14 0 2.730 2.730 2.740 2.710 2.790 7,006,333 19,232,969 2.7451 2.730 2.730 2.740 2.710 2.790 7,006,333 2.7451 -2.85%
2024-11-13 0 2.810 2.800 2.810 2.750 2.850 5,908,100 16,481,375 2.7896 2.810 2.800 2.810 2.750 2.850 5,908,100 2.7896 -1.40%
2024-11-12 0 2.850 2.840 2.850 2.810 2.940 8,661,433 24,907,470 2.8757 2.850 2.840 2.850 2.810 2.940 8,661,433 2.8757 -1.72%
2024-11-11 0 2.900 2.890 2.900 2.840 2.930 5,368,000 15,520,370 2.8913 2.900 2.890 2.900 2.840 2.930 5,368,000 2.8913 -0.34%
2024-11-08 0 2.910 2.910 2.920 2.910 2.990 5,658,000 16,605,300 2.9348 2.910 2.910 2.920 2.910 2.990 5,658,000 2.9348 -0.68%
2024-11-07 0 2.930 2.930 2.940 2.840 2.970 12,754,270 37,403,903 2.9327 2.930 2.930 2.940 2.840 2.970 12,754,270 2.9327 2.45%
2024-11-06 0 2.860 2.850 2.860 2.820 2.940 9,898,000 28,556,746 2.8851 2.860 2.850 2.860 2.820 2.940 9,898,000 2.8851 -0.35%
2024-11-05 0 2.870 2.860 2.870 2.750 2.870 11,760,336 33,158,371 2.8195 2.870 2.860 2.870 2.750 2.870 11,760,336 2.8195 3.24%
2024-11-04 0 2.780 2.770 2.780 2.740 2.810 6,566,000 18,162,416 2.7661 2.780 2.770 2.780 2.740 2.810 6,566,000 2.7661 0.72%
2024-11-01 0 2.760 2.760 2.770 2.750 2.840 9,115,000 25,452,840 2.7924 2.760 2.760 2.770 2.750 2.840 9,115,000 2.7924 -2.47%
2024-10-31 0 2.830 2.820 2.830 2.820 2.910 8,610,000 24,548,980 2.8512 2.830 2.820 2.830 2.820 2.910 8,610,000 2.8512 -0.35%
2024-10-30 0 2.840 2.830 2.840 2.800 2.900 7,544,025 21,441,060 2.8421 2.840 2.830 2.840 2.800 2.900 7,544,025 2.8421 0.00%
2024-10-29 0 2.840 2.830 2.840 2.810 2.900 9,347,392 26,682,885 2.8546 2.840 2.830 2.840 2.810 2.900 9,347,392 2.8546 -0.35%
2024-10-28 0 2.850 2.850 2.860 2.760 2.870 8,254,016 23,413,661 2.8366 2.850 2.850 2.860 2.760 2.870 8,254,016 2.8366 3.64%
2024-10-25 0 2.750 2.750 2.760 2.740 2.790 7,308,000 20,189,920 2.7627 2.750 2.750 2.760 2.740 2.790 7,308,000 2.7627 -0.36%
2024-10-24 0 2.760 2.760 2.770 2.740 2.850 4,948,000 13,741,960 2.7773 2.760 2.760 2.770 2.740 2.850 4,948,000 2.7773 -2.47%
2024-10-23 0 2.830 2.830 2.850 2.810 2.890 11,556,279 32,879,346 2.8451 2.830 2.830 2.850 2.810 2.890 11,556,279 2.8451 0.00%
2024-10-22 0 2.830 2.820 2.830 2.770 2.840 7,226,925 20,331,484 2.8133 2.830 2.820 2.830 2.770 2.840 7,226,925 2.8133 0.35%
2024-10-21 0 2.820 2.810 2.820 2.790 2.900 17,862,221 50,550,624 2.8300 2.820 2.810 2.820 2.790 2.900 17,862,221 2.8300 0.36%
2024-10-18 0 2.810 2.800 2.810 2.660 2.820 10,070,461 27,713,211 2.7519 2.810 2.800 2.810 2.660 2.820 10,070,461 2.7519 4.07%
2024-10-17 0 2.700 2.690 2.700 2.680 2.820 6,865,440 18,790,500 2.7370 2.700 2.690 2.700 2.680 2.820 6,865,440 2.7370 -2.17%
2024-10-16 0 2.760 2.750 2.760 2.720 2.800 6,679,734 18,390,628 2.7532 2.760 2.750 2.760 2.720 2.800 6,679,734 2.7532 -0.36%
2024-10-15 0 2.770 2.770 2.780 2.750 2.900 14,102,000 39,891,828 2.8288 2.770 2.770 2.780 2.750 2.900 14,102,000 2.8288 -3.48%
2024-10-14 0 2.870 2.860 2.870 2.820 2.980 18,142,900 52,180,282 2.8761 2.870 2.860 2.870 2.820 2.980 18,142,900 2.8761 -2.05%
2024-10-10 0 2.930 2.920 2.930 2.860 3.000 23,715,879 69,556,095 2.9329 2.930 2.920 2.930 2.860 3.000 23,715,879 2.9329 3.17%
2024-10-09 0 2.840 2.830 2.840 2.770 3.040 28,776,000 83,064,646 2.8866 2.840 2.830 2.840 2.770 3.040 28,776,000 2.8866 -3.40%
2024-10-08 0 2.940 2.930 2.940 2.890 3.490 63,420,271 192,966,300 3.0427 2.940 2.930 2.940 2.890 3.490 63,420,271 3.0427 -17.88%
2024-10-07 0 3.580 3.570 3.580 3.350 3.580 22,444,565 78,837,520 3.5125 3.580 3.570 3.580 3.350 3.580 22,444,565 3.5125 8.48%
2024-10-04 0 3.300 3.290 3.300 3.130 3.300 16,365,000 53,140,306 3.2472 3.300 3.290 3.300 3.130 3.300 16,365,000 3.2472 0.61%
2024-10-03 0 3.280 3.250 3.280 3.000 3.320 22,386,000 71,081,080 3.1752 3.280 3.250 3.280 3.000 3.320 22,386,000 3.1752 0.92%
2024-10-02 0 3.250 3.240 3.250 2.910 3.270 25,860,000 81,785,680 3.1626 3.250 3.240 3.250 2.910 3.270 25,860,000 3.1626 12.07%
2024-09-30 0 2.900 2.900 2.910 2.890 3.050 53,038,000 156,927,700 2.9588 2.900 2.900 2.910 2.890 3.050 53,038,000 2.9588 0.35%
2024-09-27 0 2.890 2.880 2.890 2.790 2.910 34,141,000 97,433,350 2.8539 2.890 2.880 2.890 2.790 2.910 34,141,000 2.8539 4.33%
2024-09-26 0 2.770 2.770 2.780 2.660 2.810 22,674,340 62,215,349 2.7439 2.770 2.770 2.780 2.660 2.810 22,674,340 2.7439 4.14%
2024-09-25 0 2.660 2.660 2.670 2.610 2.740 25,679,752 69,015,180 2.6875 2.660 2.660 2.670 2.610 2.740 25,679,752 2.6875 4.31%
2024-09-24 0 2.550 2.550 2.560 2.400 2.620 34,342,052 87,412,107 2.5453 2.550 2.550 2.560 2.400 2.620 34,342,052 2.5453 7.59%
2024-09-23 0 2.370 2.360 2.370 2.350 2.430 7,878,330 18,805,372 2.3870 2.370 2.360 2.370 2.350 2.430 7,878,330 2.3870 1.28%
2024-09-20 0 2.340 2.340 2.350 2.260 2.360 14,001,564 32,559,587 2.3254 2.340 2.340 2.350 2.260 2.360 14,001,564 2.3254 4.46%
2024-09-19 0 2.240 2.240 2.250 2.210 2.260 7,484,000 16,820,450 2.2475 2.240 2.240 2.250 2.210 2.260 7,484,000 2.2475 1.36%
2024-09-17 0 2.210 2.200 2.210 2.200 2.230 1,130,366 2,503,306 2.2146 2.210 2.200 2.210 2.200 2.230 1,130,366 2.2146 0.45%
2024-09-16 0 2.200 2.190 2.200 2.130 2.210 1,834,000 3,995,780 2.1787 2.200 2.190 2.200 2.130 2.210 1,834,000 2.1787 0.46%
2024-09-13 0 2.190 2.180 2.190 2.160 2.220 5,674,061 12,421,697 2.1892 2.190 2.180 2.190 2.160 2.220 5,674,061 2.1892 0.46%
2024-09-12 0 2.180 2.180 2.210 2.180 2.230 4,372,998 9,626,325 2.2013 2.180 2.180 2.210 2.180 2.230 4,372,998 2.2013 0.46%
2024-09-11 0 2.170 2.160 2.170 2.150 2.180 5,880,142 12,699,428 2.1597 2.170 2.160 2.170 2.150 2.180 5,880,142 2.1597 0.00%
2024-09-10 0 2.170 2.160 2.170 2.150 2.220 4,126,000 8,944,560 2.1679 2.170 2.160 2.170 2.150 2.220 4,126,000 2.1679 -1.36%
2024-09-09 0 2.200 2.190 2.200 2.160 2.240 10,026,000 21,882,500 2.1826 2.200 2.190 2.200 2.160 2.240 10,026,000 2.1826 -2.22%
2024-09-05 0 2.250 2.240 2.250 2.220 2.260 3,652,000 8,170,750 2.2373 2.250 2.240 2.250 2.220 2.260 3,652,000 2.2373 0.45%
2024-09-04 0 2.240 2.230 2.240 2.220 2.280 7,462,000 16,738,463 2.2432 2.240 2.230 2.240 2.220 2.280 7,462,000 2.2432 -0.88%
2024-09-03 0 2.260 2.260 2.270 2.230 2.290 5,198,000 11,796,400 2.2694 2.260 2.260 2.270 2.230 2.290 5,198,000 2.2694 0.44%
2024-09-02 0 2.250 2.240 2.250 2.210 2.330 15,750,000 35,277,560 2.2398 2.250 2.240 2.250 2.210 2.330 15,750,000 2.2398 -3.85%
2024-08-30 0 2.340 2.330 2.340 2.340 2.400 18,901,500 44,707,820 2.3653 2.340 2.330 2.340 2.340 2.400 18,901,500 2.3653 -1.27%
2024-08-29 0 2.370 2.360 2.370 2.280 2.380 6,471,000 15,129,020 2.3380 2.370 2.360 2.370 2.280 2.380 6,471,000 2.3380 1.28%
2024-08-28 0 2.340 2.340 2.350 2.320 2.410 8,132,000 19,252,420 2.3675 2.340 2.340 2.350 2.320 2.410 8,132,000 2.3675 0.00%
2024-08-27 0 2.340 2.340 2.350 2.260 2.360 11,915,756 27,525,612 2.3100 2.340 2.340 2.350 2.260 2.360 11,915,756 2.3100 0.00%
2024-08-26 0 2.340 2.330 2.340 2.310 2.390 7,977,000 18,617,680 2.3339 2.340 2.330 2.340 2.310 2.390 7,977,000 2.3339 -1.27%
2024-08-23 0 2.370 2.350 2.370 2.330 2.440 11,826,000 28,035,620 2.3707 2.370 2.350 2.370 2.330 2.440 11,826,000 2.3707 -2.87%
2024-08-22 0 2.440 2.430 2.440 2.420 2.480 6,140,000 14,967,720 2.4377 2.440 2.430 2.440 2.420 2.480 6,140,000 2.4377 -1.61%
2024-08-21 0 2.480 2.470 2.480 2.430 2.490 5,742,000 14,134,960 2.4617 2.480 2.470 2.480 2.430 2.490 5,742,000 2.4617 -1.20%
2024-08-20 0 2.510 2.500 2.510 2.480 2.530 3,770,000 9,455,588 2.5081 2.510 2.500 2.510 2.480 2.530 3,770,000 2.5081 -0.40%
2024-08-19 0 2.520 2.510 2.520 2.520 2.570 2,718,000 6,911,752 2.5430 2.520 2.510 2.520 2.520 2.570 2,718,000 2.5430 0.00%
2024-08-16 0 2.520 2.510 2.520 2.510 2.550 3,442,000 8,725,840 2.5351 2.520 2.510 2.520 2.510 2.550 3,442,000 2.5351 0.80%
2024-08-15 0 2.500 2.500 2.520 2.460 2.530 4,942,000 12,412,420 2.5116 2.500 2.500 2.520 2.460 2.530 4,942,000 2.5116 1.21%
2024-08-14 0 2.470 2.470 2.490 2.450 2.520 4,053,000 10,055,130 2.4809 2.470 2.470 2.490 2.450 2.520 4,053,000 2.4809 -0.40%
2024-08-13 0 2.480 2.480 2.500 2.450 2.500 3,243,000 8,032,080 2.4767 2.480 2.480 2.500 2.450 2.500 3,243,000 2.4767 0.00%
2024-08-12 0 2.480 2.460 2.480 2.460 2.490 3,396,830 8,394,708 2.4713 2.480 2.460 2.480 2.460 2.490 3,396,830 2.4713 0.00%
2024-08-09 0 2.480 2.480 2.490 2.480 2.530 4,010,000 10,021,140 2.4990 2.480 2.480 2.490 2.480 2.530 4,010,000 2.4990 0.40%
2024-08-08 0 2.470 2.470 2.480 2.430 2.500 4,955,000 12,258,150 2.4739 2.470 2.470 2.480 2.430 2.500 4,955,000 2.4739 -0.80%
2024-08-07 0 2.490 2.480 2.490 2.450 2.520 4,216,000 10,480,860 2.4860 2.490 2.480 2.490 2.450 2.520 4,216,000 2.4860 1.22%
2024-08-06 0 2.460 2.450 2.460 2.420 2.510 5,792,000 14,170,240 2.4465 2.460 2.450 2.460 2.420 2.510 5,792,000 2.4465 0.00%
2024-08-05 0 2.460 2.460 2.470 2.430 2.540 12,211,620 30,227,625 2.4753 2.460 2.460 2.470 2.430 2.540 12,211,620 2.4753 -1.99%
2024-08-02 0 2.510 2.500 2.510 2.500 2.530 4,638,000 11,633,960 2.5084 2.510 2.500 2.510 2.500 2.530 4,638,000 2.5084 -1.18%
2024-08-01 0 2.540 2.520 2.540 2.480 2.590 16,951,169 42,733,479 2.5210 2.540 2.520 2.540 2.480 2.590 16,951,169 2.5210 -2.31%
2024-07-31 0 2.600 2.590 2.600 2.520 2.610 5,808,000 14,973,740 2.5781 2.600 2.590 2.600 2.520 2.610 5,808,000 2.5781 2.77%
2024-07-30 0 2.530 2.530 2.540 2.490 2.540 5,860,000 14,722,160 2.5123 2.530 2.530 2.540 2.490 2.540 5,860,000 2.5123 -0.78%
2024-07-29 0 2.550 2.550 2.560 2.550 2.620 5,060,000 13,010,500 2.5712 2.550 2.550 2.560 2.550 2.620 5,060,000 2.5712 -1.54%
2024-07-26 0 2.590 2.590 2.610 2.570 2.650 6,384,000 16,584,949 2.5979 2.590 2.590 2.610 2.570 2.650 6,384,000 2.5979 0.39%
2024-07-25 0 2.580 2.570 2.580 2.530 2.600 7,175,000 18,396,000 2.5639 2.580 2.570 2.580 2.530 2.600 7,175,000 2.5639 -1.53%
2024-07-24 0 2.620 2.610 2.620 2.580 2.650 10,486,000 27,322,800 2.6056 2.620 2.610 2.620 2.580 2.650 10,486,000 2.6056 -1.13%
2024-07-23 0 2.650 2.630 2.650 2.620 2.700 6,104,000 16,176,580 2.6502 2.650 2.630 2.650 2.620 2.700 6,104,000 2.6502 -1.12%
2024-07-22 0 2.680 2.670 2.680 2.630 2.690 4,591,000 12,225,228 2.6629 2.680 2.670 2.680 2.630 2.690 4,591,000 2.6629 -0.37%
2024-07-19 0 2.690 2.680 2.690 2.650 2.820 15,398,205 41,671,111 2.7062 2.690 2.680 2.690 2.650 2.820 15,398,205 2.7062 -4.27%
2024-07-18 0 2.810 2.810 2.820 2.760 2.840 3,720,000 10,418,460 2.8007 2.810 2.810 2.820 2.760 2.840 3,720,000 2.8007 0.00%
2024-07-17 0 2.810 2.800 2.820 2.770 2.860 8,502,000 23,911,136 2.8124 2.810 2.800 2.820 2.770 2.860 8,502,000 2.8124 1.08%
2024-07-16 0 2.780 2.780 2.790 2.720 2.790 6,492,000 17,856,210 2.7505 2.780 2.780 2.790 2.720 2.790 6,492,000 2.7505 0.00%
2024-07-15 0 2.780 2.770 2.780 2.760 2.900 9,246,000 25,900,000 2.8012 2.780 2.770 2.780 2.760 2.900 9,246,000 2.8012 -2.46%
2024-07-12 0 2.850 2.840 2.850 2.830 2.920 10,132,000 29,113,440 2.8734 2.850 2.840 2.850 2.830 2.920 10,132,000 2.8734 1.79%
2024-07-11 0 2.800 2.800 2.810 2.680 2.830 15,666,000 43,513,520 2.7776 2.800 2.800 2.810 2.680 2.830 15,666,000 2.7776 4.48%
2024-07-10 0 2.680 2.680 2.690 2.670 2.810 12,495,269 33,839,219 2.7082 2.680 2.680 2.690 2.670 2.810 12,495,269 2.7082 -2.90%
2024-07-09 0 2.760 2.760 2.770 2.690 2.840 18,098,000 50,031,624 2.7645 2.760 2.760 2.770 2.690 2.840 18,098,000 2.7645 2.60%
2024-07-08 0 2.690 2.680 2.690 2.670 2.820 11,104,000 30,210,560 2.7207 2.690 2.680 2.690 2.670 2.820 11,104,000 2.7207 -1.47%
2024-07-05 0 2.730 2.710 2.730 2.630 2.770 16,856,000 45,487,100 2.6986 2.730 2.710 2.730 2.630 2.770 16,856,000 2.6986 0.37%
2024-07-04 0 2.720 2.720 2.730 2.710 2.830 29,232,000 80,904,083 2.7677 2.720 2.720 2.730 2.710 2.830 29,232,000 2.7677 0.74%
2024-07-03 0 2.700 2.700 2.720 2.570 2.740 10,310,341 27,532,703 2.6704 2.700 2.700 2.720 2.570 2.740 10,310,341 2.6704 5.47%
2024-07-02 0 2.560 2.560 2.570 2.560 2.640 6,424,929 16,674,108 2.5952 2.560 2.560 2.570 2.560 2.640 6,424,929 2.5952 -0.78%
2024-06-28 0 2.580 2.570 2.580 2.560 2.620 5,406,565 13,970,112 2.5839 2.580 2.570 2.580 2.560 2.620 5,406,565 2.5839 0.00%
2024-06-27 0 2.580 2.580 2.590 2.560 2.650 5,846,000 15,253,440 2.6092 2.580 2.580 2.590 2.560 2.650 5,846,000 2.6092 -2.27%
2024-06-26 0 2.640 2.640 2.650 2.600 2.660 4,949,831 13,007,970 2.6280 2.640 2.640 2.650 2.600 2.660 4,949,831 2.6280 0.38%
2024-06-25 0 2.630 2.630 2.640 2.570 2.650 5,729,250 15,035,070 2.6243 2.630 2.630 2.640 2.570 2.650 5,729,250 2.6243 1.54%
2024-06-24 0 2.590 2.580 2.590 2.530 2.600 6,882,287 17,584,400 2.5550 2.590 2.580 2.590 2.530 2.600 6,882,287 2.5550 0.00%
2024-06-21 0 2.590 2.590 2.600 2.580 2.700 10,407,587 27,192,358 2.6127 2.590 2.590 2.600 2.580 2.700 10,407,587 2.6127 -4.07%
2024-06-20 0 2.700 2.690 2.700 2.660 2.740 8,622,747 23,292,569 2.7013 2.700 2.690 2.700 2.660 2.740 8,622,747 2.7013 1.12%
2024-06-19 0 2.670 2.670 2.680 2.610 2.680 6,441,921 17,098,750 2.6543 2.670 2.670 2.680 2.610 2.680 6,441,921 2.6543 2.30%
2024-06-18 0 2.610 2.610 2.620 2.590 2.680 5,968,733 15,655,416 2.6229 2.610 2.610 2.620 2.590 2.680 5,968,733 2.6229 -0.76%
2024-06-17 0 2.630 2.630 2.640 2.570 2.660 4,144,000 10,921,002 2.6354 2.630 2.630 2.640 2.570 2.660 4,144,000 2.6354 0.77%
2024-06-14 0 2.610 2.610 2.620 2.570 2.640 4,882,000 12,732,390 2.6080 2.610 2.610 2.620 2.570 2.640 4,882,000 2.6080 0.77%
2024-06-13 0 2.590 2.590 2.600 2.580 2.650 4,283,458 11,116,542 2.5952 2.590 2.590 2.600 2.580 2.650 4,283,458 2.5952 -1.15%
2024-06-12 0 2.620 2.610 2.620 2.570 2.630 5,818,672 15,116,993 2.5980 2.620 2.610 2.620 2.570 2.630 5,818,672 2.5980 -0.38%
2024-06-11 0 2.630 2.620 2.630 2.600 2.690 10,433,440 27,365,694 2.6229 2.630 2.620 2.630 2.600 2.690 10,433,440 2.6229 -2.23%
2024-06-07 0 2.690 2.690 2.710 2.690 2.750 5,424,000 14,695,850 2.7094 2.690 2.690 2.710 2.690 2.750 5,424,000 2.7094 -0.74%
2024-06-06 0 2.710 2.690 2.710 2.670 2.780 6,078,000 16,455,170 2.7073 2.710 2.690 2.710 2.670 2.780 6,078,000 2.7073 0.00%
2024-06-05 0 2.710 2.710 2.720 2.710 2.800 5,572,870 15,361,478 2.7565 2.710 2.710 2.720 2.710 2.800 5,572,870 2.7565 -1.45%
2024-06-04 0 2.750 2.750 2.760 2.680 2.770 7,734,349 21,157,929 2.7356 2.750 2.750 2.760 2.680 2.770 7,734,349 2.7356 2.61%
2024-06-03 0 2.680 2.680 2.700 2.640 2.720 6,949,000 18,675,270 2.6875 2.680 2.680 2.700 2.640 2.720 6,949,000 2.6875 1.13%
2024-05-31 0 2.650 2.650 2.660 2.650 2.780 8,778,000 23,787,930 2.7099 2.650 2.650 2.660 2.650 2.780 8,778,000 2.7099 -2.21%
2024-05-30 0 2.710 2.710 2.720 2.700 2.770 7,994,000 21,826,680 2.7304 2.710 2.710 2.720 2.700 2.770 7,994,000 2.7304 -2.52%
2024-05-29 0 2.780 2.780 2.790 2.760 2.870 13,282,000 37,250,002 2.8045 2.780 2.780 2.790 2.760 2.870 13,282,000 2.8045 -2.80%
2024-05-28 0 2.860 2.850 2.860 2.820 2.890 6,740,000 19,268,436 2.8588 2.860 2.850 2.860 2.820 2.890 6,740,000 2.8588 -0.35%
2024-05-27 0 2.870 2.860 2.870 2.770 2.880 11,220,000 31,761,320 2.8308 2.870 2.860 2.870 2.770 2.880 11,220,000 2.8308 2.14%
2024-05-24 0 2.810 2.810 2.820 2.780 2.880 8,862,000 25,013,100 2.8225 2.810 2.810 2.820 2.780 2.880 8,862,000 2.8225 -2.09%
2024-05-23 0 2.870 2.860 2.870 2.820 2.970 22,373,207 64,451,860 2.8808 2.870 2.860 2.870 2.820 2.970 22,373,207 2.8808 -3.37%
2024-05-22 0 2.970 2.970 2.980 2.840 3.030 29,117,000 86,573,472 2.9733 2.970 2.970 2.980 2.840 3.030 29,117,000 2.9733 4.58%
2024-05-21 0 2.840 2.840 2.850 2.820 2.920 9,918,415 28,331,633 2.8565 2.840 2.840 2.850 2.820 2.920 9,918,415 2.8565 -2.74%
2024-05-20 0 2.920 2.920 2.930 2.800 2.930 17,686,000 50,884,530 2.8771 2.920 2.920 2.930 2.800 2.930 17,686,000 2.8771 4.29%
2024-05-17 0 2.800 2.790 2.800 2.690 2.850 17,908,000 49,450,040 2.7613 2.800 2.790 2.800 2.690 2.850 17,908,000 2.7613 4.09%
2024-05-16 0 2.690 2.690 2.700 2.660 2.780 22,578,000 61,123,330 2.7072 2.690 2.690 2.700 2.660 2.780 22,578,000 2.7072 -2.54%
2024-05-14 0 2.760 2.750 2.760 2.750 2.840 5,470,000 15,182,980 2.7757 2.760 2.750 2.760 2.750 2.840 5,470,000 2.7757 -1.78%
2024-05-13 0 2.810 2.800 2.810 2.750 2.840 10,101,000 28,215,960 2.7934 2.810 2.800 2.810 2.750 2.840 10,101,000 2.7934 -1.06%
2024-05-10 0 2.840 2.830 2.840 2.720 2.910 23,595,096 66,566,360 2.8212 2.840 2.830 2.840 2.720 2.910 23,595,096 2.8212 3.27%
2024-05-09 0 2.750 2.750 2.760 2.610 2.820 20,646,158 56,534,371 2.7383 2.750 2.750 2.760 2.610 2.820 20,646,158 2.7383 5.36%
2024-05-08 0 2.610 2.610 2.620 2.560 2.630 10,704,000 27,805,680 2.5977 2.610 2.610 2.620 2.560 2.630 10,704,000 2.5977 -0.38%
2024-05-07 0 2.620 2.610 2.620 2.600 2.700 5,871,000 15,459,460 2.6332 2.620 2.610 2.620 2.600 2.700 5,871,000 2.6332 -1.50%
2024-05-06 0 2.660 2.660 2.670 2.620 2.700 11,862,000 31,600,460 2.6640 2.660 2.660 2.670 2.620 2.700 11,862,000 2.6640 -2.21%
2024-05-03 0 2.720 2.710 2.720 2.630 2.750 6,965,700 18,729,177 2.6888 2.720 2.710 2.720 2.630 2.750 6,965,700 2.6888 0.74%
2024-05-02 0 2.700 2.690 2.700 2.500 2.730 14,695,623 38,971,699 2.6519 2.700 2.690 2.700 2.500 2.730 14,695,623 2.6519 8.00%
2024-04-30 0 2.500 2.500 2.510 2.450 2.570 10,556,000 26,232,340 2.4851 2.500 2.500 2.510 2.450 2.570 10,556,000 2.4851 -1.57%
2024-04-29 0 2.540 2.530 2.540 2.500 2.590 14,164,000 36,182,270 2.5545 2.540 2.530 2.540 2.500 2.590 14,164,000 2.5545 1.60%
2024-04-26 0 2.500 2.500 2.510 2.430 2.530 15,760,000 39,325,662 2.4953 2.500 2.500 2.510 2.430 2.530 15,760,000 2.4953 3.31%
2024-04-25 0 2.420 2.420 2.430 2.380 2.460 6,806,000 16,519,530 2.4272 2.420 2.420 2.430 2.380 2.460 6,806,000 2.4272 -0.41%
2024-04-24 0 2.430 2.430 2.440 2.340 2.440 5,846,000 14,076,460 2.4079 2.430 2.430 2.440 2.340 2.440 5,846,000 2.4079 3.40%
2024-04-23 0 2.350 2.350 2.360 2.340 2.400 4,466,000 10,579,050 2.3688 2.350 2.350 2.360 2.340 2.400 4,466,000 2.3688 0.00%
2024-04-22 0 2.350 2.340 2.350 2.310 2.390 4,180,000 9,854,040 2.3574 2.350 2.340 2.350 2.310 2.390 4,180,000 2.3574 1.73%
2024-04-19 0 2.310 2.310 2.320 2.300 2.360 4,604,000 10,675,360 2.3187 2.310 2.310 2.320 2.300 2.360 4,604,000 2.3187 -2.12%
2024-04-18 0 2.360 2.350 2.360 2.330 2.420 7,600,000 18,135,720 2.3863 2.360 2.350 2.360 2.330 2.420 7,600,000 2.3863 0.85%
2024-04-17 0 2.340 2.340 2.350 2.310 2.360 5,728,000 13,358,480 2.3321 2.340 2.340 2.350 2.310 2.360 5,728,000 2.3321 0.86%
2024-04-16 0 2.320 2.310 2.320 2.310 2.410 10,320,816 24,059,904 2.3312 2.320 2.310 2.320 2.310 2.410 10,320,816 2.3312 -3.73%
2024-04-15 0 2.410 2.410 2.420 2.360 2.430 6,894,000 16,533,740 2.3983 2.410 2.410 2.420 2.360 2.430 6,894,000 2.3983 -0.82%
2024-04-12 0 2.430 2.420 2.430 2.410 2.540 6,992,000 17,121,240 2.4487 2.430 2.420 2.430 2.410 2.540 6,992,000 2.4487 -2.80%
2024-04-11 0 2.500 2.500 2.510 2.480 2.540 6,048,000 15,166,220 2.5076 2.500 2.500 2.510 2.480 2.540 6,048,000 2.5076 -2.34%
2024-04-10 0 2.560 2.550 2.560 2.470 2.570 10,681,210 27,032,552 2.5309 2.560 2.550 2.560 2.470 2.570 10,681,210 2.5309 3.23%
2024-04-09 0 2.480 2.480 2.490 2.430 2.520 5,920,000 14,736,620 2.4893 2.480 2.480 2.490 2.430 2.520 5,920,000 2.4893 2.06%
2024-04-08 0 2.430 2.420 2.430 2.410 2.460 8,792,000 21,444,930 2.4391 2.430 2.420 2.430 2.410 2.460 8,792,000 2.4391 0.83%
2024-04-05 0 2.410 2.410 2.430 2.390 2.490 4,102,000 9,879,140 2.4084 2.410 2.410 2.430 2.390 2.490 4,102,000 2.4084 -3.21%
2024-04-03 0 2.490 2.480 2.490 2.410 2.500 9,437,090 23,334,339 2.4726 2.490 2.480 2.490 2.410 2.500 9,437,090 2.4726 2.05%
2024-04-02 0 2.440 2.430 2.440 2.390 2.450 11,210,268 27,169,045 2.4236 2.440 2.430 2.440 2.390 2.450 11,210,268 2.4236 2.95%
2024-03-28 0 2.370 2.360 2.370 2.300 2.400 6,962,000 16,407,552 2.3567 2.370 2.360 2.370 2.300 2.400 6,962,000 2.3567 1.28%
2024-03-27 0 2.340 2.330 2.340 2.330 2.380 9,783,668 22,992,333 2.3501 2.340 2.330 2.340 2.330 2.380 9,783,668 2.3501 -1.68%
2024-03-26 0 2.380 2.380 2.390 2.360 2.420 6,726,000 16,031,860 2.3836 2.380 2.380 2.390 2.360 2.420 6,726,000 2.3836 -0.83%
2024-03-25 0 2.400 2.400 2.410 2.400 2.490 8,788,000 21,475,040 2.4437 2.400 2.400 2.410 2.400 2.490 8,788,000 2.4437 -1.64%
2024-03-22 0 2.440 2.440 2.450 2.410 2.500 13,506,000 33,079,160 2.4492 2.440 2.440 2.450 2.410 2.500 13,506,000 2.4492 -2.01%
2024-03-21 0 2.490 2.490 2.500 2.470 2.530 9,922,080 24,808,853 2.5004 2.490 2.490 2.500 2.470 2.530 9,922,080 2.5004 0.81%
2024-03-20 0 2.470 2.470 2.480 2.420 2.480 7,492,000 18,417,760 2.4583 2.470 2.470 2.480 2.420 2.480 7,492,000 2.4583 0.41%
2024-03-19 0 2.460 2.460 2.470 2.450 2.530 8,370,000 20,829,150 2.4885 2.460 2.460 2.470 2.450 2.530 8,370,000 2.4885 -2.77%
2024-03-18 0 2.530 2.530 2.540 2.500 2.570 6,702,293 16,990,010 2.5350 2.530 2.530 2.540 2.500 2.570 6,702,293 2.5350 0.80%
2024-03-15 0 2.510 2.500 2.510 2.470 2.530 8,517,060 21,262,608 2.4965 2.510 2.500 2.510 2.470 2.530 8,517,060 2.4965 -0.40%
2024-03-14 0 2.520 2.510 2.520 2.510 2.620 11,093,900 28,335,570 2.5542 2.520 2.510 2.520 2.510 2.620 11,093,900 2.5542 -1.95%
2024-03-13 0 2.570 2.560 2.570 2.560 2.640 14,071,535 36,373,642 2.5849 2.570 2.560 2.570 2.560 2.640 14,071,535 2.5849 -1.53%
2024-03-12 0 2.610 2.600 2.610 2.430 2.610 21,983,685 56,047,735 2.5495 2.610 2.600 2.610 2.430 2.610 21,983,685 2.5495 7.85%
2024-03-11 0 2.420 2.420 2.430 2.370 2.430 7,511,390 18,062,249 2.4046 2.420 2.420 2.430 2.370 2.430 7,511,390 2.4046 1.68%
2024-03-08 0 2.380 2.380 2.390 2.380 2.450 8,695,105 20,928,081 2.4069 2.380 2.380 2.390 2.380 2.450 8,695,105 2.4069 -0.42%
2024-03-07 0 2.390 2.380 2.390 2.360 2.410 12,276,000 29,268,880 2.3842 2.390 2.380 2.390 2.360 2.410 12,276,000 2.3842 1.27%
2024-03-06 0 2.360 2.350 2.360 2.340 2.410 8,130,000 19,275,240 2.3709 2.360 2.350 2.360 2.340 2.410 8,130,000 2.3709 -0.42%
2024-03-05 0 2.370 2.370 2.380 2.360 2.420 11,520,560 27,506,467 2.3876 2.370 2.370 2.380 2.360 2.420 11,520,560 2.3876 -2.87%
2024-03-04 0 2.440 2.430 2.440 2.320 2.500 34,634,739 83,005,930 2.3966 2.440 2.430 2.440 2.320 2.500 34,634,739 2.3966 -4.31%
2024-03-01 0 2.550 2.540 2.550 2.480 2.570 8,602,738 21,814,914 2.5358 2.550 2.540 2.550 2.480 2.570 8,602,738 2.5358 0.79%
2024-02-29 0 2.530 2.530 2.540 2.460 2.580 13,506,317 34,210,888 2.5330 2.530 2.530 2.540 2.460 2.580 13,506,317 2.5330 2.43%
2024-02-28 0 2.470 2.470 2.480 2.470 2.590 11,855,264 29,919,395 2.5237 2.470 2.470 2.480 2.470 2.590 11,855,264 2.5237 -3.14%
2024-02-27 0 2.550 2.540 2.550 2.480 2.560 13,599,264 34,277,562 2.5205 2.550 2.540 2.550 2.480 2.560 13,599,264 2.5205 2.00%
2024-02-26 0 2.500 2.500 2.510 2.480 2.580 10,132,000 25,637,224 2.5303 2.500 2.500 2.510 2.480 2.580 10,132,000 2.5303 -1.57%
2024-02-23 0 2.540 2.540 2.550 2.510 2.600 11,032,000 28,103,710 2.5475 2.540 2.540 2.550 2.510 2.600 11,032,000 2.5475 0.00%
2024-02-22 0 2.540 2.530 2.540 2.470 2.550 11,918,000 29,886,790 2.5077 2.540 2.530 2.540 2.470 2.550 11,918,000 2.5077 0.79%
2024-02-21 0 2.520 2.510 2.520 2.420 2.550 19,902,000 49,890,022 2.5068 2.520 2.510 2.520 2.420 2.550 19,902,000 2.5068 3.70%
2024-02-20 0 2.430 2.410 2.430 2.360 2.450 10,476,000 25,297,692 2.4148 2.430 2.410 2.430 2.360 2.450 10,476,000 2.4148 2.53%
2024-02-19 0 2.370 2.370 2.380 2.360 2.520 17,158,000 41,102,740 2.3955 2.370 2.370 2.380 2.360 2.520 17,158,000 2.3955 -5.95%
2024-02-16 0 2.520 2.510 2.520 2.280 2.520 8,702,000 21,330,500 2.4512 2.520 2.510 2.520 2.280 2.520 8,702,000 2.4512 8.62%
2024-02-15 0 2.320 2.320 2.330 2.290 2.440 5,940,000 13,953,750 2.3491 2.320 2.320 2.330 2.290 2.440 5,940,000 2.3491 -3.73%
2024-02-14 0 2.410 2.400 2.410 2.310 2.420 6,792,750 16,133,011 2.3750 2.410 2.400 2.410 2.310 2.420 6,792,750 2.3750 1.26%
2024-02-09 0 2.380 2.360 2.380 2.330 2.390 5,288,000 12,452,020 2.3548 2.380 2.360 2.380 2.330 2.390 5,288,000 2.3548 -2.86%
2024-02-08 0 2.450 2.440 2.450 2.310 2.460 19,648,000 47,237,490 2.4042 2.450 2.440 2.450 2.310 2.460 19,648,000 2.4042 5.60%
2024-02-07 0 2.320 2.320 2.330 2.270 2.400 13,470,000 31,290,100 2.3229 2.320 2.320 2.330 2.270 2.400 13,470,000 2.3229 1.31%
2024-02-06 0 2.290 2.290 2.300 2.210 2.320 13,619,615 30,987,042 2.2752 2.290 2.290 2.300 2.210 2.320 13,619,615 2.2752 3.15%
2024-02-05 0 2.220 2.210 2.220 2.160 2.260 9,480,730 20,912,604 2.2058 2.220 2.210 2.220 2.160 2.260 9,480,730 2.2058 -0.89%
2024-02-02 0 2.240 2.230 2.240 2.200 2.330 11,164,000 25,336,020 2.2694 2.240 2.230 2.240 2.200 2.330 11,164,000 2.2694 -2.18%
2024-02-01 0 2.290 2.280 2.290 2.190 2.310 11,164,000 25,334,160 2.2693 2.290 2.280 2.290 2.190 2.310 11,164,000 2.2693 1.33%
2024-01-31 0 2.260 2.250 2.260 2.210 2.330 12,647,656 28,582,980 2.2599 2.260 2.250 2.260 2.210 2.330 12,647,656 2.2599 -1.74%
2024-01-30 0 2.300 2.300 2.310 2.290 2.410 14,762,000 34,588,540 2.3431 2.300 2.300 2.310 2.290 2.410 14,762,000 2.3431 -4.56%
2024-01-29 0 2.410 2.410 2.420 2.280 2.470 17,130,114 41,362,179 2.4146 2.410 2.410 2.420 2.280 2.470 17,130,114 2.4146 5.24%
2024-01-26 0 2.290 2.280 2.290 2.270 2.400 18,586,000 43,295,360 2.3295 2.290 2.280 2.290 2.270 2.400 18,586,000 2.3295 -0.43%
2024-01-25 0 2.300 2.300 2.310 2.230 2.310 12,242,000 27,900,164 2.2791 2.300 2.300 2.310 2.230 2.310 12,242,000 2.2791 1.77%
2024-01-24 0 2.260 2.250 2.260 2.150 2.280 15,251,000 33,683,700 2.2086 2.260 2.250 2.260 2.150 2.280 15,251,000 2.2086 2.26%
2024-01-23 0 2.210 2.200 2.210 2.050 2.230 26,970,000 57,597,762 2.1356 2.210 2.200 2.210 2.050 2.230 26,970,000 2.1356 6.76%
2024-01-22 0 2.070 2.070 2.080 2.030 2.220 30,088,959 63,545,315 2.1119 2.070 2.070 2.080 2.030 2.220 30,088,959 2.1119 -6.76%
2024-01-19 0 2.220 2.220 2.230 2.200 2.320 18,395,850 41,046,370 2.2313 2.220 2.220 2.230 2.200 2.320 18,395,850 2.2313 -3.90%
2024-01-18 0 2.310 2.300 2.310 2.270 2.340 11,654,000 26,830,160 2.3022 2.310 2.300 2.310 2.270 2.340 11,654,000 2.3022 -0.43%
2024-01-17 0 2.320 2.310 2.320 2.310 2.480 21,639,455 51,263,327 2.3690 2.320 2.310 2.320 2.310 2.480 21,639,455 2.3690 -6.07%
2024-01-16 0 2.470 2.460 2.470 2.410 2.530 11,796,000 29,208,160 2.4761 2.470 2.460 2.470 2.410 2.530 11,796,000 2.4761 0.41%
2024-01-15 0 2.460 2.460 2.470 2.390 2.510 11,298,000 27,910,798 2.4704 2.460 2.460 2.470 2.390 2.510 11,298,000 2.4704 0.82%
2024-01-12 0 2.440 2.440 2.450 2.380 2.470 7,102,000 17,384,822 2.4479 2.440 2.440 2.450 2.380 2.470 7,102,000 2.4479 1.67%
2024-01-11 0 2.400 2.390 2.400 2.360 2.440 9,031,000 21,657,870 2.3982 2.400 2.390 2.400 2.360 2.440 9,031,000 2.3982 0.42%
2024-01-10 0 2.390 2.380 2.390 2.320 2.430 14,592,252 34,369,132 2.3553 2.390 2.380 2.390 2.320 2.430 14,592,252 2.3553 -0.83%
2024-01-09 0 2.410 2.410 2.420 2.360 2.460 9,818,000 23,792,200 2.4233 2.410 2.410 2.420 2.360 2.460 9,818,000 2.4233 2.55%
2024-01-08 0 2.350 2.340 2.350 2.340 2.520 16,824,000 40,324,292 2.3968 2.350 2.340 2.350 2.340 2.520 16,824,000 2.3968 -3.69%
2024-01-05 0 2.440 2.430 2.440 2.380 2.470 16,043,923 39,019,779 2.4321 2.440 2.430 2.440 2.380 2.470 16,043,923 2.4321 2.09%
2024-01-04 0 2.390 2.380 2.390 2.380 2.540 16,094,323 38,901,805 2.4171 2.390 2.380 2.390 2.380 2.540 16,094,323 2.4171 -4.40%
2024-01-03 0 2.500 2.500 2.510 2.380 2.530 24,883,042 61,765,324 2.4822 2.500 2.500 2.510 2.380 2.530 24,883,042 2.4822 3.31%
2024-01-02 0 2.420 2.420 2.430 2.320 2.440 21,960,498 52,724,684 2.4009 2.420 2.420 2.430 2.320 2.440 21,960,498 2.4009 5.68%
2023-12-29 0 2.290 2.290 2.310 2.280 2.380 13,614,110 31,501,440 2.3139 2.290 2.290 2.310 2.280 2.380 13,614,110 2.3139 -0.43%
2023-12-28 0 2.300 2.290 2.300 2.140 2.310 31,168,700 70,044,005 2.2473 2.300 2.290 2.300 2.140 2.310 31,168,700 2.2473 6.48%
2023-12-27 0 2.160 2.150 2.160 2.130 2.170 24,210,443 51,954,342 2.1459 2.160 2.150 2.160 2.130 2.170 24,210,443 2.1459 0.47%
2023-12-22 0 2.150 2.140 2.150 2.130 2.210 24,692,000 53,255,770 2.1568 2.150 2.140 2.150 2.130 2.210 24,692,000 2.1568 -2.27%
2023-12-21 0 2.200 2.190 2.200 2.140 2.230 22,558,100 49,349,005 2.1876 2.200 2.190 2.200 2.140 2.230 22,558,100 2.1876 -0.45%
2023-12-20 0 2.210 2.200 2.210 2.190 2.260 20,481,648 45,453,473 2.2192 2.210 2.200 2.210 2.190 2.260 20,481,648 2.2192 -0.45%
2023-12-19 0 2.220 2.220 2.230 2.220 2.310 19,818,000 44,849,732 2.2631 2.220 2.220 2.230 2.220 2.310 19,818,000 2.2631 -3.90%
2023-12-18 0 2.310 2.300 2.310 2.270 2.380 23,616,000 54,493,698 2.3075 2.310 2.300 2.310 2.270 2.380 23,616,000 2.3075 -2.94%
2023-12-15 0 2.380 2.370 2.380 2.370 2.440 29,632,000 71,147,130 2.4010 2.380 2.370 2.380 2.370 2.440 29,632,000 2.4010 0.85%
2023-12-14 0 2.360 2.350 2.360 2.350 2.500 33,657,342 80,851,120 2.4022 2.360 2.350 2.360 2.350 2.500 33,657,342 2.4022 -4.07%
2023-12-13 0 2.460 2.450 2.460 2.440 2.570 18,066,000 44,732,415 2.4761 2.460 2.450 2.460 2.440 2.570 18,066,000 2.4761 -5.02%
2023-12-12 0 2.590 2.590 2.610 2.530 2.630 13,353,978 34,244,977 2.5644 2.590 2.590 2.610 2.530 2.630 13,353,978 2.5644 -1.52%
2023-12-11 0 2.630 2.630 2.650 2.590 2.680 7,439,508 19,531,417 2.6254 2.630 2.630 2.650 2.590 2.680 7,439,508 2.6254 -1.50%
2023-12-08 0 2.670 2.670 2.690 2.660 2.750 14,536,000 39,241,598 2.6996 2.670 2.670 2.690 2.660 2.750 14,536,000 2.6996 -1.84%
2023-12-07 0 2.720 2.720 2.740 2.700 2.780 7,061,000 19,248,750 2.7261 2.720 2.720 2.740 2.700 2.780 7,061,000 2.7261 -1.81%
2023-12-06 0 2.770 2.770 2.790 2.740 2.800 5,250,000 14,545,294 2.7705 2.770 2.770 2.790 2.740 2.800 5,250,000 2.7705 0.36%
2023-12-05 0 2.760 2.760 2.770 2.730 2.830 11,416,340 31,579,538 2.7662 2.760 2.760 2.770 2.730 2.830 11,416,340 2.7662 -1.08%
2023-12-04 0 2.790 2.780 2.790 2.780 2.920 13,302,000 37,802,930 2.8419 2.790 2.780 2.790 2.780 2.920 13,302,000 2.8419 -2.45%
2023-12-01 0 2.860 2.860 2.870 2.810 2.900 30,368,949 86,299,047 2.8417 2.860 2.860 2.870 2.810 2.900 30,368,949 2.8417 1.06%
2023-11-30 0 2.830 2.830 2.840 2.760 2.920 207,358,104 587,747,835 2.8345 2.830 2.830 2.840 2.760 2.920 207,358,104 2.8345 -2.08%
2023-11-29 0 2.890 2.890 2.900 2.890 3.070 23,968,000 70,176,340 2.9279 2.890 2.890 2.900 2.890 3.070 23,968,000 2.9279 -5.86%
2023-11-28 0 3.070 3.060 3.070 2.980 3.080 10,503,730 31,964,937 3.0432 3.070 3.060 3.070 2.980 3.080 10,503,730 3.0432 1.66%
2023-11-27 0 3.020 3.020 3.030 2.940 3.050 8,670,000 26,047,019 3.0043 3.020 3.020 3.030 2.940 3.050 8,670,000 3.0043 0.33%
2023-11-24 0 3.010 3.000 3.010 2.950 3.130 18,248,000 54,627,138 2.9936 3.010 3.000 3.010 2.950 3.130 18,248,000 2.9936 -3.83%
2023-11-23 0 3.130 3.120 3.130 2.930 3.130 18,833,606 57,567,592 3.0566 3.130 3.120 3.130 2.930 3.130 18,833,606 3.0566 3.30%
2023-11-22 0 3.030 3.010 3.030 3.000 3.060 12,739,100 38,669,271 3.0355 3.030 3.010 3.030 3.000 3.060 12,739,100 3.0355 -0.33%
2023-11-21 0 3.040 3.030 3.040 3.020 3.190 9,807,890 30,191,758 3.0783 3.040 3.030 3.040 3.020 3.190 9,807,890 3.0783 -0.65%
2023-11-20 0 3.060 3.060 3.070 2.950 3.100 16,544,306 50,450,472 3.0494 3.060 3.060 3.070 2.950 3.100 16,544,306 3.0494 3.73%
2023-11-17 0 2.950 2.940 2.950 2.900 3.050 17,161,000 50,426,530 2.9384 2.950 2.940 2.950 2.900 3.050 17,161,000 2.9384 -3.28%
2023-11-16 0 3.050 3.040 3.050 3.010 3.120 12,439,810 37,983,138 3.0534 3.050 3.040 3.050 3.010 3.120 12,439,810 3.0534 -2.24%
2023-11-15 0 3.120 3.110 3.120 3.050 3.350 23,964,000 74,498,140 3.1088 3.120 3.110 3.120 3.050 3.350 23,964,000 3.1088 -5.17%
2023-11-14 0 3.290 3.290 3.300 3.250 3.330 13,835,875 45,448,071 3.2848 3.290 3.290 3.300 3.250 3.330 13,835,875 3.2848 1.86%
2023-11-13 0 3.230 3.230 3.240 3.160 3.260 6,143,270 19,812,807 3.2251 3.230 3.230 3.240 3.160 3.260 6,143,270 3.2251 1.89%
2023-11-10 0 3.170 3.170 3.180 3.090 3.230 3,987,533 12,546,587 3.1465 3.170 3.170 3.180 3.090 3.230 3,987,533 3.1465 -1.86%
2023-11-09 0 3.230 3.230 3.250 3.180 3.290 7,092,000 23,002,810 3.2435 3.230 3.230 3.250 3.180 3.290 7,092,000 3.2435 0.00%
2023-11-08 0 3.230 3.220 3.230 3.070 3.260 8,858,000 28,365,820 3.2023 3.230 3.220 3.230 3.070 3.260 8,858,000 3.2023 3.86%
2023-11-07 0 3.110 3.090 3.110 3.080 3.170 4,208,000 13,112,364 3.1161 3.110 3.090 3.110 3.080 3.170 4,208,000 3.1161 -1.89%
2023-11-06 0 3.170 3.160 3.170 3.100 3.200 7,590,000 23,804,099 3.1362 3.170 3.160 3.170 3.100 3.200 7,590,000 3.1362 0.96%
2023-11-03 0 3.140 3.140 3.150 2.840 3.170 16,186,947 49,747,393 3.0733 3.140 3.140 3.150 2.840 3.170 16,186,947 3.0733 9.79%
2023-11-02 0 2.860 2.850 2.860 2.800 2.870 9,823,000 27,993,250 2.8498 2.860 2.850 2.860 2.800 2.870 9,823,000 2.8498 1.78%
2023-11-01 0 2.810 2.800 2.810 2.810 2.910 6,907,500 19,723,397 2.8554 2.810 2.800 2.810 2.810 2.910 6,907,500 2.8554 -2.43%
2023-10-31 0 2.880 2.880 2.900 2.860 2.970 7,566,207 21,981,352 2.9052 2.880 2.880 2.900 2.860 2.970 7,566,207 2.9052 -0.35%
2023-10-30 0 2.890 2.890 2.900 2.830 2.890 8,552,000 24,477,117 2.8622 2.890 2.890 2.900 2.830 2.890 8,552,000 2.8622 2.12%
2023-10-27 0 2.830 2.830 2.840 2.740 2.870 9,908,849 27,946,072 2.8203 2.830 2.830 2.840 2.740 2.870 9,908,849 2.8203 2.54%
2023-10-26 0 2.760 2.750 2.760 2.710 2.810 6,166,000 16,977,580 2.7534 2.760 2.750 2.760 2.710 2.810 6,166,000 2.7534 -0.72%
2023-10-25 0 2.780 2.770 2.780 2.730 2.880 12,924,350 36,113,309 2.7942 2.780 2.770 2.780 2.730 2.880 12,924,350 2.7942 0.00%
2023-10-24 0 2.780 2.780 2.800 2.760 2.880 12,856,000 36,082,382 2.8067 2.780 2.780 2.800 2.760 2.880 12,856,000 2.8067 -3.14%
2023-10-20 0 2.870 2.860 2.870 2.780 2.990 11,942,000 34,748,454 2.9098 2.870 2.860 2.870 2.780 2.990 11,942,000 2.9098 -3.04%
2023-10-19 0 2.960 2.950 2.960 2.900 3.030 15,588,000 45,959,320 2.9484 2.960 2.950 2.960 2.900 3.030 15,588,000 2.9484 -2.31%
2023-10-18 0 3.030 3.020 3.030 2.970 3.150 18,914,883 57,529,605 3.0415 3.030 3.020 3.030 2.970 3.150 18,914,883 3.0415 -3.81%
2023-10-17 0 3.150 3.140 3.150 3.140 3.230 6,401,000 20,225,749 3.1598 3.150 3.140 3.150 3.140 3.230 6,401,000 3.1598 -0.32%
2023-10-16 0 3.160 3.160 3.180 3.150 3.300 8,414,522 26,740,047 3.1778 3.160 3.160 3.180 3.150 3.300 8,414,522 3.1778 -3.95%
2023-10-13 0 3.290 3.280 3.290 3.280 3.450 7,459,000 24,803,470 3.3253 3.290 3.280 3.290 3.280 3.450 7,459,000 3.3253 -4.64%
2023-10-12 0 3.450 3.450 3.460 3.380 3.510 7,149,900 24,732,837 3.4592 3.450 3.450 3.460 3.380 3.510 7,149,900 3.4592 2.68%
2023-10-11 0 3.360 3.360 3.370 3.350 3.430 4,646,770 15,702,894 3.3793 3.360 3.360 3.370 3.350 3.430 4,646,770 3.3793 -0.88%
2023-10-10 0 3.390 3.390 3.400 3.380 3.480 3,976,000 13,589,640 3.4179 3.390 3.390 3.400 3.380 3.480 3,976,000 3.4179 -0.59%
2023-10-09 0 3.410 3.410 3.420 3.390 3.550 3,254,000 11,173,258 3.4337 3.410 3.410 3.420 3.390 3.550 3,254,000 3.4337 -1.45%
2023-10-06 0 3.460 3.460 3.470 3.430 3.490 2,596,684 8,898,647 3.4269 3.460 3.460 3.470 3.430 3.490 2,596,684 3.4269 2.37%
2023-10-05 0 3.380 3.370 3.380 3.310 3.400 4,040,935 13,620,339 3.3706 3.380 3.370 3.380 3.310 3.400 4,040,935 3.3706 0.60%
2023-10-04 0 3.360 3.350 3.360 3.310 3.440 5,680,849 19,328,493 3.4024 3.360 3.350 3.360 3.310 3.440 5,680,849 3.4024 -2.61%
2023-10-03 0 3.450 3.450 3.460 3.430 3.630 8,481,397 29,829,877 3.5171 3.450 3.450 3.460 3.430 3.630 8,481,397 3.5171 -4.96%
2023-09-29 0 3.630 3.630 3.640 3.530 3.680 6,161,808 22,223,671 3.6067 3.630 3.630 3.640 3.530 3.680 6,161,808 3.6067 3.13%
2023-09-28 0 3.520 3.520 3.530 3.510 3.620 6,212,398 21,960,627 3.5350 3.520 3.520 3.530 3.510 3.620 6,212,398 3.5350 -2.76%
2023-09-27 0 3.620 3.610 3.620 3.610 3.670 4,192,292 15,237,688 3.6347 3.620 3.610 3.620 3.610 3.670 4,192,292 3.6347 -1.09%
2023-09-26 0 3.660 3.650 3.660 3.650 3.730 3,574,603 13,190,786 3.6901 3.660 3.650 3.660 3.650 3.730 3,574,603 3.6901 0.00%
2023-09-25 0 3.660 3.660 3.670 3.600 3.710 8,160,000 29,903,846 3.6647 3.660 3.660 3.670 3.600 3.710 8,160,000 3.6647 0.00%
2023-09-22 0 3.660 3.660 3.670 3.550 3.680 7,595,344 27,669,507 3.6430 3.660 3.660 3.670 3.550 3.680 7,595,344 3.6430 1.67%
2023-09-21 0 3.600 3.600 3.610 3.600 3.700 9,476,000 34,582,949 3.6495 3.600 3.600 3.610 3.600 3.700 9,476,000 3.6495 -1.91%
2023-09-20 0 3.670 3.660 3.670 3.650 3.730 9,865,106 36,318,637 3.6815 3.670 3.660 3.670 3.650 3.730 9,865,106 3.6815 -0.54%
2023-09-19 0 3.690 3.690 3.700 3.670 3.740 4,900,000 18,070,892 3.6879 3.690 3.690 3.700 3.670 3.740 4,900,000 3.6879 0.00%
2023-09-18 0 3.690 3.690 3.700 3.670 3.810 6,603,000 24,384,250 3.6929 3.690 3.690 3.700 3.670 3.810 6,603,000 3.6929 -1.07%
2023-09-15 0 3.730 3.730 3.740 3.670 3.830 9,099,807 34,015,353 3.7380 3.730 3.730 3.740 3.670 3.830 9,099,807 3.7380 -0.27%
2023-09-14 0 3.740 3.740 3.750 3.690 3.840 8,522,000 31,935,360 3.7474 3.740 3.740 3.750 3.690 3.840 8,522,000 3.7474 -1.58%
2023-09-13 0 3.800 3.800 3.810 3.760 3.860 9,244,906 34,996,622 3.7855 3.800 3.800 3.810 3.760 3.860 9,244,906 3.7855 -0.52%
2023-09-12 0 3.820 3.820 3.830 3.820 3.970 10,576,000 40,802,600 3.8580 3.820 3.820 3.830 3.820 3.970 10,576,000 3.8580 -2.80%
2023-09-11 0 3.930 3.920 3.930 3.920 4.000 3,441,215 13,555,501 3.9392 3.930 3.920 3.930 3.920 4.000 3,441,215 3.9392 -1.50%
2023-09-07 0 3.990 3.980 3.990 3.970 4.070 9,068,000 36,320,210 4.0053 3.990 3.980 3.990 3.970 4.070 9,068,000 4.0053 -2.92%
2023-09-06 0 4.110 4.110 4.120 4.010 4.140 6,884,000 28,170,393 4.0922 4.110 4.110 4.120 4.010 4.140 6,884,000 4.0922 -0.24%
2023-09-05 0 4.120 4.120 4.140 4.080 4.170 5,942,950 24,553,371 4.1315 4.120 4.120 4.140 4.080 4.170 5,942,950 4.1315 -1.67%
2023-09-04 0 4.190 4.180 4.190 4.060 4.220 9,129,925 38,040,252 4.1665 4.190 4.180 4.190 4.060 4.220 9,129,925 4.1665 1.95%
2023-08-31 0 4.110 4.110 4.120 4.100 4.190 8,412,000 34,647,830 4.1189 4.110 4.110 4.120 4.100 4.190 8,412,000 4.1189 -1.67%
2023-08-30 0 4.180 4.180 4.200 4.090 4.280 6,728,000 27,915,618 4.1492 4.180 4.180 4.200 4.090 4.280 6,728,000 4.1492 -1.88%
2023-08-29 0 4.260 4.260 4.270 4.150 4.280 5,300,774 22,448,274 4.2349 4.260 4.260 4.270 4.150 4.280 5,300,774 4.2349 1.19%
2023-08-28 0 4.210 4.200 4.210 4.190 4.350 5,206,000 22,017,446 4.2292 4.210 4.200 4.210 4.190 4.350 5,206,000 4.2292 1.20%
2023-08-25 0 4.160 4.150 4.160 4.080 4.200 6,710,000 27,907,243 4.1591 4.160 4.150 4.160 4.080 4.200 6,710,000 4.1591 -0.24%
2023-08-24 0 4.170 4.160 4.170 4.150 4.240 4,715,323 19,728,120 4.1838 4.170 4.160 4.170 4.150 4.240 4,715,323 4.1838 -0.48%
2023-08-23 0 4.190 4.190 4.200 4.150 4.240 3,614,000 15,142,220 4.1899 4.190 4.190 4.200 4.150 4.240 3,614,000 4.1899 -0.71%
2023-08-22 0 4.220 4.220 4.240 4.150 4.300 5,794,000 24,349,500 4.2025 4.220 4.220 4.240 4.150 4.300 5,794,000 4.2025 0.72%
2023-08-21 0 4.190 4.190 4.200 4.160 4.370 5,814,000 24,579,520 4.2276 4.190 4.190 4.200 4.160 4.370 5,814,000 4.2276 -4.12%
2023-08-18 0 4.370 4.360 4.380 4.250 4.520 10,056,000 43,696,293 4.3453 4.370 4.360 4.380 4.250 4.520 10,056,000 4.3453 -2.89%
2023-08-17 0 4.500 4.500 4.530 4.380 4.540 3,606,000 16,115,874 4.4692 4.500 4.500 4.530 4.380 4.540 3,606,000 4.4692 -0.22%
2023-08-16 0 4.510 4.510 4.520 4.510 4.720 2,910,000 13,302,670 4.5714 4.510 4.510 4.520 4.510 4.720 2,910,000 4.5714 -1.96%
2023-08-15 0 4.600 4.600 4.610 4.560 4.670 2,146,000 9,885,350 4.6064 4.600 4.600 4.610 4.560 4.670 2,146,000 4.6064 -0.65%
2023-08-14 0 4.630 4.630 4.650 4.520 4.650 4,840,000 22,339,438 4.6156 4.630 4.630 4.650 4.520 4.650 4,840,000 4.6156 -0.43%
2023-08-11 0 4.650 4.650 4.680 4.620 4.710 2,652,000 12,326,546 4.6480 4.650 4.650 4.680 4.620 4.710 2,652,000 4.6480 -0.21%
2023-08-10 0 4.660 4.660 4.670 4.480 4.680 5,159,768 23,670,075 4.5874 4.660 4.660 4.670 4.480 4.680 5,159,768 4.5874 1.53%
2023-08-09 0 4.590 4.590 4.600 4.540 4.670 5,130,774 23,529,116 4.5859 4.590 4.590 4.600 4.540 4.670 5,130,774 4.5859 -1.50%
2023-08-08 0 4.660 4.660 4.680 4.630 4.770 3,052,000 14,264,880 4.6739 4.660 4.660 4.680 4.630 4.770 3,052,000 4.6739 -2.51%
2023-08-07 0 4.780 4.780 4.810 4.660 4.800 2,262,000 10,688,940 4.7254 4.780 4.780 4.810 4.660 4.800 2,262,000 4.7254 0.00%
2023-08-04 0 4.780 4.780 4.790 4.770 4.860 1,669,436 8,015,858 4.8015 4.780 4.780 4.790 4.770 4.860 1,669,436 4.8015 -0.62%
2023-08-03 0 4.810 4.810 4.820 4.780 4.870 3,548,197 17,083,077 4.8146 4.810 4.810 4.820 4.780 4.870 3,548,197 4.8146 -1.64%
2023-08-02 0 4.890 4.890 4.900 4.840 5.010 6,371,955 31,509,706 4.9451 4.890 4.890 4.900 4.840 5.010 6,371,955 4.9451 -3.36%
2023-08-01 0 5.060 5.050 5.060 5.030 5.110 1,718,000 8,709,190 5.0694 5.060 5.050 5.060 5.030 5.110 1,718,000 5.0694 -0.59%
2023-07-31 0 5.090 5.090 5.100 5.060 5.160 5,355,147 27,291,432 5.0963 5.090 5.090 5.100 5.060 5.160 5,355,147 5.0963 0.39%
2023-07-28 0 5.070 5.070 5.080 4.920 5.080 4,594,800 23,112,342 5.0301 5.070 5.070 5.080 4.920 5.080 4,594,800 5.0301 1.60%
2023-07-27 0 4.990 4.990 5.000 4.960 5.060 2,657,745 13,318,076 5.0110 4.990 4.990 5.000 4.960 5.060 2,657,745 5.0110 0.20%
2023-07-26 0 4.980 4.980 4.990 4.940 5.020 1,310,000 6,528,030 4.9832 4.980 4.980 4.990 4.940 5.020 1,310,000 4.9832 -1.19%
2023-07-25 0 5.040 5.010 5.040 4.840 5.040 4,743,172 23,549,049 4.9648 5.040 5.010 5.040 4.840 5.040 4,743,172 4.9648 3.70%
2023-07-24 0 4.860 4.860 4.870 4.810 4.980 2,436,000 11,836,160 4.8589 4.860 4.860 4.870 4.810 4.980 2,436,000 4.8589 -0.61%
2023-07-21 0 4.890 4.890 4.900 4.830 4.960 2,397,774 11,731,916 4.8928 4.890 4.890 4.900 4.830 4.960 2,397,774 4.8928 -0.81%
2023-07-20 0 4.930 4.930 4.940 4.860 5.010 3,426,640 16,835,337 4.9131 4.930 4.930 4.940 4.860 5.010 3,426,640 4.9131 -1.20%
2023-07-19 0 4.990 4.990 5.000 4.830 5.000 5,237,261 25,762,879 4.9192 4.990 4.990 5.000 4.830 5.000 5,237,261 4.9192 -0.40%
2023-07-18 0 5.010 5.010 5.040 4.980 5.150 6,945,168 34,872,596 5.0211 5.010 5.010 5.040 4.980 5.150 6,945,168 5.0211 -2.53%
2023-07-14 0 5.140 5.130 5.140 5.060 5.160 3,384,000 17,294,220 5.1106 5.140 5.130 5.140 5.060 5.160 3,384,000 5.1106 0.19%
2023-07-13 0 5.130 5.120 5.130 5.060 5.170 2,862,000 14,585,060 5.0961 5.130 5.120 5.130 5.060 5.170 2,862,000 5.0961 0.00%
2023-07-12 0 5.130 5.120 5.130 5.060 5.180 1,541,386 7,881,799 5.1134 5.130 5.120 5.130 5.060 5.180 1,541,386 5.1134 0.00%
2023-07-11 0 5.130 5.110 5.130 5.040 5.150 1,302,000 6,654,940 5.1113 5.130 5.110 5.130 5.040 5.150 1,302,000 5.1113 0.79%
2023-07-10 0 5.090 5.080 5.090 5.030 5.150 2,113,834 10,748,002 5.0846 5.090 5.080 5.090 5.030 5.150 2,113,834 5.0846 0.39%
2023-07-07 0 5.070 5.060 5.070 5.010 5.090 2,356,000 11,891,350 5.0473 5.070 5.060 5.070 5.010 5.090 2,356,000 5.0473 -1.36%
2023-07-06 0 5.140 5.130 5.140 5.070 5.200 1,677,422 8,616,496 5.1367 5.140 5.130 5.140 5.070 5.200 1,677,422 5.1367 -0.77%
2023-07-05 0 5.180 5.180 5.190 5.130 5.250 4,082,471 21,239,064 5.2025 5.180 5.180 5.190 5.130 5.250 4,082,471 5.2025 -0.38%
2023-07-04 0 5.200 5.200 5.240 5.190 5.270 1,568,181 8,221,479 5.2427 5.200 5.200 5.240 5.190 5.270 1,568,181 5.2427 -1.70%
2023-07-03 0 5.290 5.270 5.290 5.070 5.310 1,941,340 10,232,495 5.2708 5.290 5.270 5.290 5.070 5.310 1,941,340 5.2708 4.34%
2023-06-30 0 5.070 5.070 5.080 4.990 5.120 3,840,000 19,448,340 5.0647 5.070 5.070 5.080 4.990 5.120 3,840,000 5.0647 0.60%
2023-06-29 0 5.040 5.030 5.050 5.000 5.120 4,158,000 20,928,100 5.0332 5.040 5.030 5.050 5.000 5.120 4,158,000 5.0332 -1.56%
2023-06-28 0 5.120 5.120 5.140 5.060 5.170 2,398,000 12,282,760 5.1221 5.120 5.120 5.140 5.060 5.170 2,398,000 5.1221 -0.58%
2023-06-27 0 5.150 5.140 5.150 5.050 5.220 2,570,000 13,208,842 5.1396 5.150 5.140 5.150 5.050 5.220 2,570,000 5.1396 1.38%
2023-06-26 0 5.080 5.080 5.090 4.900 5.210 6,010,490 30,270,337 5.0363 5.080 5.080 5.090 4.900 5.210 6,010,490 5.0363 2.42%
2023-06-23 0 4.960 4.960 4.970 4.750 5.360 6,463,195 31,757,507 4.9136 4.960 4.960 4.970 4.750 5.360 6,463,195 4.9136 -7.46%
2023-06-21 0 5.360 5.340 5.360 5.310 5.460 3,823,106 20,491,391 5.3599 5.360 5.340 5.360 5.310 5.460 3,823,106 5.3599 -1.83%
2023-06-20 0 5.460 5.450 5.460 5.440 5.650 3,682,000 20,218,540 5.4912 5.460 5.450 5.460 5.440 5.650 3,682,000 5.4912 -3.19%
2023-06-19 0 5.640 5.630 5.640 5.570 5.660 3,762,395 21,204,560 5.6359 5.640 5.630 5.640 5.570 5.660 3,762,395 5.6359 0.36%
2023-06-16 0 5.620 5.620 5.630 5.530 5.660 3,843,107 21,575,781 5.6142 5.620 5.620 5.630 5.530 5.660 3,843,107 5.6142 0.54%
2023-06-15 0 5.590 5.580 5.590 5.560 5.680 2,109,240 11,832,341 5.6098 5.590 5.580 5.590 5.560 5.680 2,109,240 5.6098 -0.53%
2023-06-14 0 5.620 5.610 5.620 5.590 5.710 3,034,690 17,139,895 5.6480 5.620 5.610 5.620 5.590 5.710 3,034,690 5.6480 0.36%
2023-06-13 0 5.600 5.600 5.610 5.490 5.620 10,256,677 57,013,139 5.5586 5.600 5.600 5.610 5.490 5.620 10,256,677 5.5586 1.27%
2023-06-12 0 5.530 5.500 5.530 5.420 5.540 2,337,647 12,839,909 5.4927 5.530 5.500 5.530 5.420 5.540 2,337,647 5.4927 -0.18%
2023-06-09 0 5.540 5.540 5.550 5.500 5.670 2,218,000 12,305,380 5.5480 5.540 5.540 5.550 5.500 5.670 2,218,000 5.5480 -1.77%
2023-06-08 0 5.640 5.630 5.640 5.570 5.720 4,457,575 25,122,226 5.6359 5.640 5.630 5.640 5.570 5.720 4,457,575 5.6359 0.53%
2023-06-07 0 5.610 5.610 5.620 5.540 5.720 5,679,405 31,957,763 5.6270 5.610 5.610 5.620 5.540 5.720 5,679,405 5.6270 2.19%
2023-06-06 0 5.490 5.490 5.510 5.470 5.600 1,973,623 10,892,441 5.5190 5.490 5.490 5.510 5.470 5.600 1,973,623 5.5190 -0.54%
2023-06-05 0 5.520 5.520 5.530 5.420 5.590 2,328,170 12,862,106 5.5246 5.520 5.520 5.530 5.420 5.590 2,328,170 5.5246 0.00%
2023-06-02 0 5.520 5.510 5.520 5.360 5.580 3,376,519 18,668,601 5.5289 5.520 5.510 5.520 5.360 5.580 3,376,519 5.5289 2.99%
2023-06-01 0 5.360 5.360 5.390 5.360 5.510 3,752,220 20,373,181 5.4296 5.360 5.360 5.390 5.360 5.510 3,752,220 5.4296 -1.83%
2023-05-31 0 5.460 5.430 5.460 5.350 5.490 10,701,605 58,332,894 5.4509 5.460 5.430 5.460 5.350 5.490 10,701,605 5.4509 -0.73%
2023-05-30 0 5.500 5.500 5.530 5.400 5.570 2,930,000 16,050,310 5.4779 5.500 5.500 5.530 5.400 5.570 2,930,000 5.4779 0.00%
2023-05-29 0 5.500 5.500 5.540 5.480 5.650 1,908,000 10,570,780 5.5402 5.500 5.500 5.540 5.480 5.650 1,908,000 5.5402 -0.90%
2023-05-25 0 5.550 5.550 5.560 5.430 5.630 6,115,000 33,998,760 5.5599 5.550 5.550 5.560 5.430 5.630 6,115,000 5.5599 -1.42%
2023-05-24 0 5.630 5.630 5.640 5.590 5.740 5,006,000 28,317,070 5.6566 5.630 5.630 5.640 5.590 5.740 5,006,000 5.6566 -1.75%
2023-05-23 0 5.730 5.730 5.750 5.730 5.840 1,785,518 10,317,520 5.7784 5.730 5.730 5.750 5.730 5.840 1,785,518 5.7784 -0.52%
2023-05-22 0 5.760 5.760 5.770 5.670 5.800 2,357,809 13,605,050 5.7702 5.760 5.760 5.770 5.670 5.800 2,357,809 5.7702 1.05%
2023-05-19 0 5.700 5.700 5.710 5.650 5.740 3,692,000 21,041,019 5.6991 5.700 5.700 5.710 5.650 5.740 3,692,000 5.6991 0.18%
2023-05-18 0 5.690 5.680 5.690 5.660 5.800 2,087,842 11,918,137 5.7084 5.690 5.680 5.690 5.660 5.800 2,087,842 5.7084 -0.18%
2023-05-17 0 5.700 5.700 5.720 5.660 5.780 3,490,000 19,902,850 5.7028 5.700 5.700 5.720 5.660 5.780 3,490,000 5.7028 -2.06%
2023-05-16 0 5.820 5.820 5.830 5.760 5.920 1,661,000 9,687,020 5.8320 5.820 5.820 5.830 5.760 5.920 1,661,000 5.8320 -0.17%
2023-05-15 0 5.830 5.830 5.840 5.760 5.880 3,728,860 21,716,644 5.8239 5.830 5.830 5.840 5.760 5.880 3,728,860 5.8239 0.87%
2023-05-12 0 5.780 5.780 5.790 5.730 5.940 5,310,816 30,927,093 5.8234 5.780 5.780 5.790 5.730 5.940 5,310,816 5.8234 -2.36%
2023-05-11 0 5.920 5.900 5.920 5.840 5.950 2,106,000 12,404,734 5.8902 5.920 5.900 5.920 5.840 5.950 2,106,000 5.8902 0.68%
2023-05-10 0 5.880 5.880 5.890 5.840 5.960 2,144,186 12,635,901 5.8931 5.880 5.880 5.890 5.840 5.960 2,144,186 5.8931 -0.51%
2023-05-09 0 5.910 5.900 5.910 5.860 6.050 3,567,259 21,165,125 5.9332 5.910 5.900 5.910 5.860 6.050 3,567,259 5.9332 -0.34%
2023-05-08 0 5.930 5.930 5.940 5.830 6.150 6,821,012 40,539,086 5.9433 5.930 5.930 5.940 5.830 6.150 6,821,012 5.9433 -1.66%
2023-05-05 0 6.030 6.030 6.040 5.980 6.240 6,167,670 37,468,159 6.0749 6.030 6.030 6.040 5.980 6.240 6,167,670 6.0749 1.69%
2023-05-04 0 5.930 5.930 5.940 5.910 6.040 3,929,715 23,405,339 5.9560 5.930 5.930 5.940 5.910 6.040 3,929,715 5.9560 -1.17%
2023-05-03 0 6.000 5.980 6.000 5.920 6.070 1,540,159 9,199,167 5.9729 6.000 5.980 6.000 5.920 6.070 1,540,159 5.9729 -2.44%
2023-05-02 0 6.150 6.150 6.160 6.020 6.220 2,741,800 16,798,722 6.1269 6.150 6.150 6.160 6.020 6.220 2,741,800 6.1269 0.82%
2023-04-28 0 6.100 6.100 6.120 5.980 6.160 8,789,513 53,480,045 6.0845 6.100 6.100 6.120 5.980 6.160 8,789,513 6.0845 2.01%
2023-04-27 0 5.980 5.980 5.990 5.950 6.080 2,138,730 12,856,438 6.0112 5.980 5.980 5.990 5.950 6.080 2,138,730 6.0112 -1.16%
2023-04-26 0 6.050 6.050 6.060 5.870 6.090 3,981,000 24,031,590 6.0366 6.050 6.050 6.060 5.870 6.090 3,981,000 6.0366 3.42%
2023-04-25 0 5.850 5.850 5.860 5.750 5.910 6,503,058 37,959,072 5.8371 5.850 5.850 5.860 5.750 5.910 6,503,058 5.8371 -1.02%
2023-04-24 0 5.910 5.890 5.910 5.860 5.930 3,783,556 22,285,552 5.8901 5.910 5.890 5.910 5.860 5.930 3,783,556 5.8901 0.51%
2023-04-21 0 5.880 5.880 5.890 5.830 5.960 4,166,637 24,538,667 5.8893 5.880 5.880 5.890 5.830 5.960 4,166,637 5.8893 -0.68%
2023-04-20 0 5.920 5.920 5.930 5.880 5.970 3,279,300 19,406,817 5.9180 5.920 5.920 5.930 5.880 5.970 3,279,300 5.9180 0.34%
2023-04-19 0 5.900 5.900 5.910 5.840 5.930 2,462,374 14,492,223 5.8855 5.900 5.900 5.910 5.840 5.930 2,462,374 5.8855 -0.17%
2023-04-18 0 5.910 5.910 5.920 5.790 5.970 3,839,764 22,488,330 5.8567 5.910 5.910 5.920 5.790 5.970 3,839,764 5.8567 -0.67%
2023-04-17 0 5.950 5.940 5.950 5.750 6.050 7,703,368 45,680,115 5.9299 5.950 5.940 5.950 5.750 6.050 7,703,368 5.9299 2.76%
2023-04-14 0 5.790 5.780 5.790 5.710 5.820 5,798,422 33,424,153 5.7644 5.790 5.780 5.790 5.710 5.820 5,798,422 5.7644 0.70%
2023-04-13 0 5.750 5.750 5.780 5.690 5.830 6,682,007 38,433,764 5.7518 5.750 5.750 5.780 5.690 5.830 6,682,007 5.7518 -2.04%
2023-04-12 0 5.870 5.860 5.870 5.730 5.940 9,276,000 53,926,540 5.8136 5.870 5.860 5.870 5.730 5.940 9,276,000 5.8136 -1.51%
2023-04-11 0 5.960 5.960 5.970 5.830 5.980 4,713,259 27,833,809 5.9054 5.960 5.960 5.970 5.830 5.980 4,713,259 5.9054 1.88%
2023-04-06 0 5.850 5.840 5.850 5.780 5.960 6,434,782 37,622,686 5.8468 5.850 5.840 5.850 5.780 5.960 6,434,782 5.8468 -1.18%
2023-04-04 0 5.920 5.920 5.930 5.820 5.970 9,448,265 55,818,106 5.9078 5.920 5.920 5.930 5.820 5.970 9,448,265 5.9078 -0.17%
2023-04-03 0 5.930 5.920 5.930 5.760 5.940 6,490,782 37,954,651 5.8475 5.930 5.920 5.930 5.760 5.940 6,490,782 5.8475 2.60%
2023-03-31 0 5.780 5.770 5.780 5.780 6.020 10,584,719 61,674,889 5.8268 5.780 5.770 5.780 5.780 6.020 10,584,719 5.8268 -4.30%
2023-03-30 0 6.040 6.040 6.050 5.930 6.090 3,009,688 18,117,465 6.0197 6.040 6.040 6.050 5.930 6.090 3,009,688 6.0197 0.83%
2023-03-29 0 5.990 5.980 5.990 5.940 6.080 2,649,004 15,885,328 5.9967 5.990 5.980 5.990 5.940 6.080 2,649,004 5.9967 0.00%
2023-03-28 0 5.990 5.980 5.990 5.950 6.040 3,440,140 20,649,914 6.0026 5.990 5.980 5.990 5.950 6.040 3,440,140 6.0026 -0.50%
2023-03-27 0 6.020 6.010 6.020 5.990 6.130 6,445,198 38,879,949 6.0324 6.020 6.010 6.020 5.990 6.130 6,445,198 6.0324 -2.59%
2023-03-24 0 6.180 6.170 6.180 6.150 6.300 1,988,000 12,335,060 6.2048 6.180 6.170 6.180 6.150 6.300 1,988,000 6.2048 -2.06%
2023-03-23 0 6.310 6.310 6.320 6.230 6.430 2,394,238 15,066,339 6.2927 6.310 6.310 6.320 6.230 6.430 2,394,238 6.2927 -1.71%
2023-03-22 0 6.420 6.380 6.420 6.110 6.440 8,746,742 55,598,061 6.3564 6.420 6.380 6.420 6.110 6.440 8,746,742 6.3564 4.39%
2023-03-21 0 6.150 6.150 6.170 6.100 6.200 3,270,402 20,078,044 6.1393 6.150 6.150 6.170 6.100 6.200 3,270,402 6.1393 0.00%
2023-03-20 0 6.150 6.150 6.160 6.110 6.320 6,371,999 39,457,677 6.1924 6.150 6.150 6.160 6.110 6.320 6,371,999 6.1924 -2.23%
2023-03-17 0 6.290 6.290 6.300 6.160 6.340 8,659,394 54,532,182 6.2975 6.290 6.290 6.300 6.160 6.340 8,659,394 6.2975 2.28%
2023-03-16 0 6.150 6.130 6.150 6.080 6.190 2,182,347 13,366,030 6.1246 6.150 6.130 6.150 6.080 6.190 2,182,347 6.1246 -0.65%
2023-03-15 0 6.190 6.190 6.200 6.120 6.250 4,806,455 29,663,022 6.1715 6.190 6.190 6.200 6.120 6.250 4,806,455 6.1715 0.98%
2023-03-14 0 6.130 6.110 6.130 6.080 6.390 7,577,948 46,894,951 6.1883 6.130 6.110 6.130 6.080 6.390 7,577,948 6.1883 -4.07%
2023-03-13 0 6.390 6.370 6.390 5.990 6.420 15,478,016 97,010,450 6.2676 6.390 6.370 6.390 5.990 6.420 15,478,016 6.2676 5.79%
2023-03-10 0 6.040 6.030 6.040 5.800 6.100 10,734,090 64,215,076 5.9823 6.040 6.030 6.040 5.800 6.100 10,734,090 5.9823 3.25%
2023-03-09 0 5.850 5.840 5.850 5.710 5.890 4,127,384 24,128,748 5.8460 5.850 5.840 5.850 5.710 5.890 4,127,384 5.8460 0.86%
2023-03-08 0 5.800 5.780 5.800 5.620 5.840 6,586,000 37,760,174 5.7334 5.800 5.780 5.800 5.620 5.840 6,586,000 5.7334 -0.34%
2023-03-07 0 5.820 5.810 5.820 5.780 5.930 6,376,478 37,231,991 5.8390 5.820 5.810 5.820 5.780 5.930 6,376,478 5.8390 -1.19%
2023-03-06 0 5.890 5.890 5.900 5.870 5.990 7,539,592 44,533,814 5.9067 5.890 5.890 5.900 5.870 5.990 7,539,592 5.9067 -0.67%
2023-03-03 0 5.930 5.930 5.940 5.870 6.000 6,435,972 38,237,184 5.9412 5.930 5.930 5.940 5.870 6.000 6,435,972 5.9412 0.68%
2023-03-02 0 5.890 5.880 5.890 5.830 5.940 4,519,401 26,610,826 5.8881 5.890 5.880 5.890 5.830 5.940 4,519,401 5.8881 -0.17%
2023-03-01 0 5.900 5.890 5.900 5.700 5.920 6,963,000 40,597,331 5.8304 5.900 5.890 5.900 5.700 5.920 6,963,000 5.8304 2.79%
2023-02-28 0 5.740 5.740 5.750 5.700 5.870 10,833,000 62,276,320 5.7488 5.740 5.740 5.750 5.700 5.870 10,833,000 5.7488 0.53%
2023-02-27 0 5.710 5.710 5.730 5.650 5.750 4,172,950 23,868,307 5.7198 5.710 5.710 5.730 5.650 5.750 4,172,950 5.7198 -0.70%
2023-02-24 0 5.750 5.740 5.750 5.710 5.860 4,368,037 25,190,677 5.7670 5.750 5.740 5.750 5.710 5.860 4,368,037 5.7670 -1.20%
2023-02-23 0 5.820 5.820 5.830 5.790 5.860 2,512,187 14,625,964 5.8220 5.820 5.820 5.830 5.790 5.860 2,512,187 5.8220 0.00%
2023-02-22 0 5.820 5.810 5.820 5.770 5.880 5,000,266 29,029,634 5.8056 5.820 5.810 5.820 5.770 5.880 5,000,266 5.8056 -1.02%
2023-02-21 0 5.880 5.860 5.880 5.820 5.970 5,073,641 29,797,430 5.8730 5.880 5.860 5.880 5.820 5.970 5,073,641 5.8730 -1.18%
2023-02-20 0 5.950 5.940 5.950 5.770 5.960 1,598,564 9,463,057 5.9197 5.950 5.940 5.950 5.770 5.960 1,598,564 5.9197 2.76%
2023-02-17 0 5.790 5.790 5.800 5.740 5.910 7,464,490 43,323,205 5.8039 5.790 5.790 5.800 5.740 5.910 7,464,490 5.8039 -2.03%
2023-02-16 0 5.910 5.900 5.910 5.840 5.990 6,366,585 37,697,493 5.9211 5.910 5.900 5.910 5.840 5.990 6,366,585 5.9211 0.17%
2023-02-15 0 5.900 5.880 5.900 5.830 6.000 7,120,880 42,042,800 5.9042 5.900 5.880 5.900 5.830 6.000 7,120,880 5.9042 -0.67%
2023-02-14 0 5.940 5.930 5.940 5.900 5.980 8,492,000 50,357,262 5.9300 5.940 5.930 5.940 5.900 5.980 8,492,000 5.9300 -0.34%
2023-02-13 0 5.960 5.950 5.960 5.800 5.970 4,401,393 25,877,731 5.8794 5.960 5.950 5.960 5.800 5.970 4,401,393 5.8794 1.88%
2023-02-10 0 5.850 5.840 5.850 5.810 5.910 4,986,380 29,226,615 5.8613 5.850 5.840 5.850 5.810 5.910 4,986,380 5.8613 -1.18%
2023-02-09 0 5.920 5.910 5.920 5.830 5.950 5,706,001 33,560,213 5.8816 5.920 5.910 5.920 5.830 5.950 5,706,001 5.8816 0.17%
2023-02-08 0 5.910 5.900 5.910 5.800 5.920 5,885,042 34,425,868 5.8497 5.910 5.900 5.910 5.800 5.920 5,885,042 5.8497 2.25%
2023-02-07 0 5.780 5.780 5.790 5.660 5.830 34,008,265 194,849,966 5.7295 5.780 5.780 5.790 5.660 5.830 34,008,265 5.7295 0.87%
2023-02-06 0 5.730 5.720 5.730 5.680 5.830 6,603,683 37,949,522 5.7467 5.730 5.720 5.730 5.680 5.830 6,603,683 5.7467 -2.22%
2023-02-03 0 5.860 5.860 5.870 5.770 5.910 5,104,053 29,893,484 5.8568 5.860 5.860 5.870 5.770 5.910 5,104,053 5.8568 -0.68%
2023-02-02 0 5.900 5.900 5.910 5.850 6.050 11,882,293 70,193,422 5.9074 5.900 5.900 5.910 5.850 6.050 11,882,293 5.9074 -1.67%
2023-02-01 0 6.000 5.990 6.000 5.830 6.100 9,545,860 56,662,667 5.9358 6.000 5.990 6.000 5.830 6.100 9,545,860 5.9358 0.67%
2023-01-31 0 5.960 5.960 5.970 5.900 6.150 11,907,003 71,387,643 5.9954 5.960 5.960 5.970 5.900 6.150 11,907,003 5.9954 -0.83%
2023-01-30 0 6.010 6.000 6.010 5.950 6.310 10,268,567 62,297,795 6.0668 6.010 6.000 6.010 5.950 6.310 10,268,567 6.0668 -4.45%
2023-01-27 0 6.290 6.280 6.290 6.190 6.350 2,493,849 15,585,762 6.2497 6.290 6.280 6.290 6.190 6.350 2,493,849 6.2497 -0.63%
2023-01-26 0 6.330 6.320 6.330 6.170 6.390 9,033,335 57,058,812 6.3165 6.330 6.320 6.330 6.170 6.390 9,033,335 6.3165 2.43%
2023-01-20 0 6.180 6.170 6.180 6.060 6.300 3,541,008 21,903,433 6.1856 6.180 6.170 6.180 6.060 6.300 3,541,008 6.1856 0.49%
2023-01-19 0 6.150 6.140 6.150 6.060 6.280 5,939,969 36,694,644 6.1776 6.150 6.140 6.150 6.060 6.280 5,939,969 6.1776 0.00%
2023-01-18 0 6.150 6.140 6.150 6.060 6.200 8,249,890 50,636,903 6.1379 6.150 6.140 6.150 6.060 6.200 8,249,890 6.1379 0.33%
2023-01-17 0 6.130 6.120 6.130 6.090 6.230 7,275,460 44,543,278 6.1224 6.130 6.120 6.130 6.090 6.230 7,275,460 6.1224 -2.23%
2023-01-16 0 6.270 6.240 6.270 6.170 6.440 8,330,000 52,079,785 6.2521 6.270 6.240 6.270 6.170 6.440 8,330,000 6.2521 -0.63%
2023-01-13 0 6.310 6.300 6.310 6.040 6.360 7,901,134 49,386,317 6.2505 6.310 6.300 6.310 6.040 6.360 7,901,134 6.2505 3.95%
2023-01-12 0 6.070 6.050 6.070 6.020 6.280 7,680,644 47,105,098 6.1330 6.070 6.050 6.070 6.020 6.280 7,680,644 6.1330 0.00%
2023-01-11 0 6.070 6.070 6.090 6.030 6.400 15,271,611 93,565,636 6.1268 6.070 6.070 6.090 6.030 6.400 15,271,611 6.1268 -4.41%
2023-01-10 0 6.350 6.340 6.350 6.100 6.540 25,426,821 161,316,864 6.3444 6.350 6.340 6.350 6.100 6.540 25,426,821 6.3444 3.93%
2023-01-09 0 6.110 6.100 6.110 5.980 6.130 6,441,296 39,080,829 6.0672 6.110 6.100 6.110 5.980 6.130 6,441,296 6.0672 2.52%
2023-01-06 0 5.960 5.940 5.960 5.940 6.060 14,058,095 84,248,156 5.9929 5.960 5.940 5.960 5.940 6.060 14,058,095 5.9929 -1.00%
2023-01-05 0 6.020 6.020 6.030 5.920 6.140 20,013,116 120,722,576 6.0322 6.020 6.020 6.030 5.920 6.140 20,013,116 6.0322 1.86%
2023-01-04 0 5.910 5.890 5.910 5.800 5.920 8,115,242 47,546,057 5.8589 5.910 5.890 5.910 5.800 5.920 8,115,242 5.8589 1.90%
2023-01-03 0 5.800 5.790 5.800 5.600 5.840 3,459,013 19,961,788 5.7709 5.800 5.790 5.800 5.600 5.840 3,459,013 5.7709 1.58%
2022-12-30 0 5.710 5.710 5.720 5.660 5.820 3,381,572 19,281,693 5.7020 5.710 5.710 5.720 5.660 5.820 3,381,572 5.7020 -0.87%
2022-12-29 0 5.760 5.750 5.770 5.560 5.780 8,509,000 48,413,330 5.6897 5.760 5.750 5.770 5.560 5.780 8,509,000 5.6897 -1.03%
2022-12-28 0 5.820 5.810 5.820 5.720 5.980 7,310,000 42,645,140 5.8338 5.820 5.810 5.820 5.720 5.980 7,310,000 5.8338 0.00%
2022-12-23 0 5.820 5.810 5.820 5.750 5.960 4,411,537 25,832,699 5.8557 5.820 5.810 5.820 5.750 5.960 4,411,537 5.8557 -0.85%
2022-12-22 0 5.870 5.870 5.880 5.740 5.940 5,731,219 33,565,695 5.8566 5.870 5.870 5.880 5.740 5.940 5,731,219 5.8566 1.38%
2022-12-21 0 5.790 5.780 5.790 5.670 5.880 6,168,000 35,720,730 5.7913 5.790 5.780 5.790 5.670 5.880 6,168,000 5.7913 1.58%
2022-12-20 0 5.700 5.690 5.700 5.650 5.880 8,594,000 49,164,490 5.7208 5.700 5.690 5.700 5.650 5.880 8,594,000 5.7208 -1.21%
2022-12-19 0 5.770 5.760 5.770 5.710 6.110 7,070,891 41,222,854 5.8299 5.770 5.760 5.770 5.710 6.110 7,070,891 5.8299 -5.25%
2022-12-16 0 6.090 6.090 6.110 5.910 6.130 10,674,316 64,698,984 6.0612 6.090 6.090 6.110 5.910 6.130 10,674,316 6.0612 2.35%
2022-12-15 0 5.950 5.950 5.960 5.820 6.030 7,920,381 46,842,076 5.9141 5.950 5.950 5.960 5.820 6.030 7,920,381 5.9141 -1.00%
2022-12-14 0 6.010 5.990 6.010 5.770 6.030 22,186,198 131,963,034 5.9480 6.010 5.990 6.010 5.770 6.030 22,186,198 5.9480 3.44%
2022-12-13 0 5.810 5.810 5.820 5.670 5.940 14,373,244 83,918,566 5.8385 5.810 5.810 5.820 5.670 5.940 14,373,244 5.8385 1.93%
2022-12-12 0 5.700 5.690 5.700 5.560 5.840 9,911,851 55,956,005 5.6454 5.700 5.690 5.700 5.560 5.840 9,911,851 5.6454 0.71%
2022-12-09 0 5.660 5.650 5.660 5.490 5.740 13,486,917 75,473,655 5.5961 5.660 5.650 5.660 5.490 5.740 13,486,917 5.5961 -1.05%
2022-12-08 0 5.720 5.710 5.720 5.450 5.790 16,855,612 95,488,227 5.6651 5.720 5.710 5.720 5.450 5.790 16,855,612 5.6651 3.81%
2022-12-07 0 5.510 5.510 5.520 5.460 5.900 22,399,062 126,977,281 5.6689 5.510 5.510 5.520 5.460 5.900 22,399,062 5.6689 0.00%
2022-12-06 0 5.510 5.500 5.510 5.350 5.550 8,446,067 46,368,496 5.4900 5.510 5.500 5.510 5.350 5.550 8,446,067 5.4900 0.92%
2022-12-05 0 5.460 5.440 5.460 5.040 5.490 21,190,460 112,829,426 5.3245 5.460 5.440 5.460 5.040 5.490 21,190,460 5.3245 8.55%
2022-12-02 0 5.030 5.020 5.030 4.920 5.090 3,122,075 15,594,986 4.9951 5.030 5.020 5.030 4.920 5.090 3,122,075 4.9951 -0.98%
2022-12-01 0 5.080 5.040 5.080 5.020 5.250 17,443,238 89,849,755 5.1510 5.080 5.040 5.080 5.020 5.250 17,443,238 5.1510 0.99%
2022-11-30 0 5.030 5.020 5.030 4.680 5.050 22,932,421 112,280,642 4.8962 5.030 5.020 5.030 4.680 5.050 22,932,421 4.8962 7.02%
2022-11-29 0 4.700 4.690 4.700 4.420 4.720 10,645,140 49,233,818 4.6250 4.700 4.690 4.700 4.420 4.720 10,645,140 4.6250 6.09%
2022-11-28 0 4.430 4.430 4.440 4.230 4.470 3,739,319 16,395,293 4.3846 4.430 4.430 4.440 4.230 4.470 3,739,319 4.3846 2.31%
2022-11-25 0 4.330 4.310 4.330 4.230 4.390 11,752,000 50,535,707 4.3002 4.330 4.310 4.330 4.230 4.390 11,752,000 4.3002 -1.14%
2022-11-24 0 4.380 4.370 4.380 4.330 4.450 2,078,000 9,099,678 4.3791 4.380 4.370 4.380 4.330 4.450 2,078,000 4.3791 0.00%
2022-11-23 0 4.380 4.370 4.380 4.340 4.460 4,144,899 18,170,774 4.3839 4.380 4.370 4.380 4.340 4.460 4,144,899 4.3839 -1.13%
2022-11-22 0 4.430 4.410 4.430 4.380 4.490 7,298,472 32,375,552 4.4359 4.430 4.410 4.430 4.380 4.490 7,298,472 4.4359 -0.45%
2022-11-21 0 4.450 4.430 4.450 4.370 4.490 4,286,043 19,025,891 4.4390 4.450 4.430 4.450 4.370 4.490 4,286,043 4.4390 -2.41%
2022-11-18 0 4.560 4.550 4.560 4.520 4.660 6,277,716 28,573,524 4.5516 4.560 4.550 4.560 4.520 4.660 6,277,716 4.5516 -1.94%
2022-11-17 0 4.650 4.640 4.650 4.490 4.740 12,595,288 57,830,603 4.5914 4.650 4.640 4.650 4.490 4.740 12,595,288 4.5914 -2.31%
2022-11-16 0 4.760 4.760 4.770 4.750 4.900 6,885,040 33,078,211 4.8044 4.760 4.760 4.770 4.750 4.900 6,885,040 4.8044 -1.86%
2022-11-15 0 4.850 4.840 4.850 4.790 4.880 7,122,302 34,439,742 4.8355 4.850 4.840 4.850 4.790 4.880 7,122,302 4.8355 -0.82%
2022-11-14 0 4.890 4.880 4.890 4.830 5.090 15,271,632 75,283,159 4.9296 4.890 4.880 4.890 4.830 5.090 15,271,632 4.9296 0.82%
2022-11-11 0 4.850 4.830 4.850 4.600 4.900 15,176,005 72,798,961 4.7970 4.850 4.830 4.850 4.600 4.900 15,176,005 4.7970 4.53%
2022-11-10 0 4.640 4.620 4.640 4.480 4.680 6,866,368 31,521,404 4.5907 4.640 4.620 4.640 4.480 4.680 6,866,368 4.5907 1.98%
2022-11-09 0 4.550 4.550 4.560 4.520 4.730 4,769,011 21,880,894 4.5881 4.550 4.550 4.560 4.520 4.730 4,769,011 4.5881 -3.40%
2022-11-08 0 4.710 4.680 4.710 4.610 4.800 8,912,958 42,064,314 4.7195 4.710 4.680 4.710 4.610 4.800 8,912,958 4.7195 1.07%
2022-11-07 0 4.660 4.650 4.660 4.500 4.720 6,207,674 28,785,123 4.6370 4.660 4.650 4.660 4.500 4.720 6,207,674 4.6370 0.43%
2022-11-04 0 4.640 4.640 4.650 4.230 4.650 10,927,778 49,691,346 4.5473 4.640 4.640 4.650 4.230 4.650 10,927,778 4.5473 6.42%
2022-11-03 0 4.360 4.350 4.360 4.250 4.480 6,261,930 27,201,626 4.3440 4.360 4.350 4.360 4.250 4.480 6,261,930 4.3440 -3.11%
2022-11-02 0 4.500 4.500 4.510 4.260 4.540 8,336,000 36,813,112 4.4162 4.500 4.500 4.510 4.260 4.540 8,336,000 4.4162 3.69%
2022-11-01 0 4.340 4.330 4.340 4.140 4.380 15,678,000 67,389,778 4.2984 4.340 4.330 4.340 4.140 4.380 15,678,000 4.2984 2.12%
2022-10-31 0 4.250 4.240 4.250 4.240 4.380 7,926,800 34,050,872 4.2957 4.250 4.240 4.250 4.240 4.380 7,926,800 4.2957 -2.97%
2022-10-28 0 4.380 4.340 4.380 4.220 4.400 9,924,400 43,118,752 4.3447 4.380 4.340 4.380 4.220 4.400 9,924,400 4.3447 1.86%
2022-10-27 0 4.300 4.300 4.310 4.220 4.320 7,178,019 30,850,609 4.2979 4.300 4.300 4.310 4.220 4.320 7,178,019 4.2979 1.90%
2022-10-26 0 4.220 4.210 4.220 4.130 4.280 6,744,747 28,422,416 4.2140 4.220 4.210 4.220 4.130 4.280 6,744,747 4.2140 1.69%
2022-10-25 0 4.150 4.130 4.150 3.870 4.190 11,468,930 46,573,540 4.0608 4.150 4.130 4.150 3.870 4.190 11,468,930 4.0608 5.06%
2022-10-24 0 3.950 3.950 3.960 3.910 4.320 17,121,144 68,887,673 4.0235 3.950 3.950 3.960 3.910 4.320 17,121,144 4.0235 -8.56%
2022-10-21 0 4.320 4.310 4.320 4.260 4.370 2,880,105 12,435,226 4.3176 4.320 4.310 4.320 4.260 4.370 2,880,105 4.3176 0.47%
2022-10-20 0 4.300 4.300 4.310 4.150 4.330 7,960,388 33,805,809 4.2468 4.300 4.300 4.310 4.150 4.330 7,960,388 4.2468 0.94%
2022-10-19 0 4.260 4.260 4.270 4.240 4.590 4,784,348 20,541,682 4.2935 4.260 4.260 4.270 4.240 4.590 4,784,348 4.2935 -3.40%
2022-10-18 0 4.410 4.410 4.420 4.160 4.440 14,211,479 60,828,696 4.2803 4.410 4.410 4.420 4.160 4.440 14,211,479 4.2803 6.27%
2022-10-17 0 4.150 4.140 4.150 4.000 4.180 6,062,000 25,002,360 4.1244 4.150 4.140 4.150 4.000 4.180 6,062,000 4.1244 1.97%
2022-10-14 0 4.070 4.070 4.090 4.020 4.190 6,557,110 26,862,874 4.0968 4.070 4.070 4.090 4.020 4.190 6,557,110 4.0968 -0.25%
2022-10-13 0 4.080 4.080 4.090 4.080 4.260 4,342,124 18,011,847 4.1482 4.080 4.080 4.090 4.080 4.260 4,342,124 4.1482 -3.55%
2022-10-12 0 4.230 4.230 4.240 4.110 4.330 4,746,248 19,949,471 4.2032 4.230 4.230 4.240 4.110 4.330 4,746,248 4.2032 0.48%
2022-10-11 0 4.210 4.210 4.220 4.200 4.330 3,952,620 16,795,852 4.2493 4.210 4.210 4.220 4.200 4.330 3,952,620 4.2493 -3.88%
2022-10-10 0 4.380 4.380 4.390 4.330 4.520 5,203,776 23,059,032 4.4312 4.380 4.380 4.390 4.330 4.520 5,203,776 4.4312 -4.78%
2022-10-07 0 4.600 4.600 4.610 4.500 4.610 3,522,139 16,139,302 4.5822 4.600 4.600 4.610 4.500 4.610 3,522,139 4.5822 -1.50%
2022-10-06 0 4.670 4.660 4.670 4.480 4.670 2,592,839 11,986,381 4.6229 4.670 4.660 4.670 4.480 4.670 2,592,839 4.6229 3.09%
2022-10-05 0 4.530 4.520 4.530 4.210 4.540 8,171,374 36,605,548 4.4797 4.530 4.520 4.530 4.210 4.540 8,171,374 4.4797 8.63%
2022-10-03 0 4.170 4.160 4.170 4.160 4.480 3,585,195 15,153,620 4.2267 4.170 4.160 4.170 4.160 4.480 3,585,195 4.2267 -1.88%
2022-09-30 0 4.250 4.250 4.260 4.220 4.540 6,781,304 29,090,155 4.2898 4.250 4.250 4.260 4.220 4.540 6,781,304 4.2898 -6.39%
2022-09-29 0 4.540 4.530 4.540 4.460 4.770 3,764,360 17,119,942 4.5479 4.540 4.530 4.540 4.460 4.770 3,764,360 4.5479 -4.22%
2022-09-28 0 4.740 4.730 4.740 4.680 4.780 5,832,876 27,518,282 4.7178 4.740 4.730 4.740 4.680 4.780 5,832,876 4.7178 -0.21%
2022-09-27 0 4.750 4.750 4.760 4.410 4.790 6,440,000 29,782,742 4.6246 4.750 4.750 4.760 4.410 4.790 6,440,000 4.6246 3.71%
2022-09-26 0 4.580 4.580 4.600 4.560 4.700 3,089,955 14,292,368 4.6254 4.580 4.580 4.600 4.560 4.700 3,089,955 4.6254 -1.51%
2022-09-23 0 4.650 4.640 4.650 4.610 4.720 3,137,037 14,627,450 4.6628 4.650 4.640 4.650 4.610 4.720 3,137,037 4.6628 -0.64%
2022-09-22 0 4.680 4.670 4.680 4.660 4.790 2,399,242 11,280,361 4.7016 4.680 4.670 4.680 4.660 4.790 2,399,242 4.7016 -2.90%
2022-09-21 0 4.820 4.820 4.830 4.760 4.840 2,678,500 12,897,909 4.8153 4.820 4.820 4.830 4.760 4.840 2,678,500 4.8153 -0.82%
2022-09-20 0 4.860 4.860 4.870 4.740 4.880 3,669,366 17,725,225 4.8306 4.860 4.860 4.870 4.740 4.880 3,669,366 4.8306 0.41%
2022-09-19 0 4.840 4.820 4.840 4.730 4.870 2,571,202 12,425,499 4.8326 4.840 4.820 4.840 4.730 4.870 2,571,202 4.8326 0.62%
2022-09-16 0 4.810 4.810 4.830 4.810 4.900 4,430,741 21,416,797 4.8337 4.810 4.810 4.830 4.810 4.900 4,430,741 4.8337 -0.41%
2022-09-15 0 4.830 4.830 4.850 4.730 4.890 2,875,908 13,855,939 4.8179 4.830 4.830 4.850 4.730 4.890 2,875,908 4.8179 -0.21%
2022-09-14 0 4.840 4.840 4.850 4.770 4.870 3,374,264 16,323,071 4.8375 4.840 4.840 4.850 4.770 4.870 3,374,264 4.8375 0.00%
2022-09-13 0 4.840 4.830 4.840 4.710 4.880 3,084,846 14,902,415 4.8308 4.840 4.830 4.840 4.710 4.880 3,084,846 4.8308 2.54%
2022-09-09 0 4.720 4.710 4.720 4.640 4.730 2,358,131 11,069,914 4.6944 4.720 4.710 4.720 4.640 4.730 2,358,131 4.6944 2.61%
2022-09-08 0 4.600 4.600 4.610 4.580 4.650 1,529,820 7,054,906 4.6116 4.600 4.600 4.610 4.580 4.650 1,529,820 4.6116 0.00%
2022-09-07 0 4.600 4.590 4.600 4.600 4.740 3,228,000 14,966,040 4.6363 4.600 4.590 4.600 4.600 4.740 3,228,000 4.6363 -2.95%
2022-09-06 0 4.740 4.730 4.740 4.710 4.790 2,487,252 11,796,696 4.7429 4.740 4.730 4.740 4.710 4.790 2,487,252 4.7429 0.42%
2022-09-05 0 4.720 4.720 4.730 4.710 4.790 1,568,000 7,446,282 4.7489 4.720 4.720 4.730 4.710 4.790 1,568,000 4.7489 -0.42%
2022-09-02 0 4.740 4.730 4.740 4.720 4.810 1,444,504 6,872,104 4.7574 4.740 4.730 4.740 4.720 4.810 1,444,504 4.7574 0.64%
2022-09-01 0 4.710 4.710 4.730 4.670 4.980 4,716,000 22,699,206 4.8132 4.710 4.710 4.730 4.670 4.980 4,716,000 4.8132 -4.66%
2022-08-31 0 4.940 4.940 4.950 4.830 4.980 5,577,374 27,490,704 4.9290 4.940 4.940 4.950 4.830 4.980 5,577,374 4.9290 -0.40%
2022-08-30 0 4.960 4.950 4.960 4.920 4.990 1,989,825 9,855,399 4.9529 4.960 4.950 4.960 4.920 4.990 1,989,825 4.9529 -0.80%
2022-08-29 0 5.000 4.990 5.000 4.860 5.040 3,038,000 15,113,180 4.9747 5.000 4.990 5.000 4.860 5.040 3,038,000 4.9747 0.20%
2022-08-26 0 4.990 4.990 5.000 4.970 5.070 4,403,000 22,151,150 5.0309 4.990 4.990 5.000 4.970 5.070 4,403,000 5.0309 0.40%
2022-08-25 0 4.970 4.960 4.970 4.920 5.000 1,639,800 8,138,026 4.9628 4.970 4.960 4.970 4.920 5.000 1,639,800 4.9628 0.61%
2022-08-24 0 4.940 4.930 4.940 4.870 5.000 3,228,000 15,893,620 4.9237 4.940 4.930 4.940 4.870 5.000 3,228,000 4.9237 0.41%
2022-08-23 0 4.920 4.910 4.920 4.750 4.950 2,807,695 13,643,461 4.8593 4.920 4.910 4.920 4.750 4.950 2,807,695 4.8593 2.29%
2022-08-22 0 4.810 4.800 4.810 4.740 4.830 1,843,759 8,839,959 4.7945 4.810 4.800 4.810 4.740 4.830 1,843,759 4.7945 1.05%
2022-08-19 0 4.760 4.750 4.760 4.720 4.770 1,112,000 5,288,860 4.7562 4.760 4.750 4.760 4.720 4.770 1,112,000 4.7562 0.21%
2022-08-18 0 4.750 4.740 4.750 4.700 4.820 1,252,041 5,946,988 4.7498 4.750 4.740 4.750 4.700 4.820 1,252,041 4.7498 -2.06%
2022-08-17 0 4.850 4.830 4.850 4.740 4.870 2,193,000 10,613,910 4.8399 4.850 4.830 4.850 4.740 4.870 2,193,000 4.8399 1.46%
2022-08-16 0 4.780 4.760 4.780 4.730 4.830 2,258,000 10,784,980 4.7763 4.780 4.760 4.780 4.730 4.830 2,258,000 4.7763 0.21%
2022-08-15 0 4.770 4.740 4.770 4.710 4.830 1,838,000 8,751,640 4.7615 4.770 4.740 4.770 4.710 4.830 1,838,000 4.7615 -0.21%
2022-08-12 0 4.780 4.770 4.780 4.730 4.820 1,728,000 8,273,040 4.7876 4.780 4.770 4.780 4.730 4.820 1,728,000 4.7876 1.06%
2022-08-11 0 4.730 4.710 4.730 4.610 4.790 3,243,172 15,237,990 4.6985 4.730 4.710 4.730 4.610 4.790 3,243,172 4.6985 2.38%
2022-08-10 0 4.620 4.600 4.620 4.550 4.620 2,467,000 11,329,780 4.5925 4.620 4.600 4.620 4.550 4.620 2,467,000 4.5925 0.65%
2022-08-09 0 4.590 4.580 4.590 4.510 4.620 1,801,979 8,231,286 4.5679 4.590 4.580 4.590 4.510 4.620 1,801,979 4.5679 1.10%
2022-08-08 0 4.540 4.530 4.540 4.510 4.660 1,224,000 5,559,060 4.5417 4.540 4.530 4.540 4.510 4.660 1,224,000 4.5417 -0.44%
2022-08-05 0 4.560 4.550 4.560 4.520 4.650 1,983,572 9,045,376 4.5601 4.560 4.550 4.560 4.520 4.650 1,983,572 4.5601 0.22%
2022-08-04 0 4.550 4.540 4.550 4.480 4.590 2,071,357 9,398,733 4.5375 4.550 4.540 4.550 4.480 4.590 2,071,357 4.5375 -0.22%
2022-08-03 0 4.560 4.550 4.560 4.510 4.700 2,957,834 13,517,933 4.5702 4.560 4.550 4.560 4.510 4.700 2,957,834 4.5702 -0.87%
2022-08-02 0 4.600 4.590 4.600 4.500 4.860 4,990,241 22,817,178 4.5724 4.600 4.590 4.600 4.500 4.860 4,990,241 4.5724 -3.36%
2022-08-01 0 4.760 4.740 4.760 4.600 4.800 3,918,917 18,467,809 4.7125 4.760 4.740 4.760 4.600 4.800 3,918,917 4.7125 3.03%
2022-07-29 0 4.620 4.610 4.620 4.610 4.960 5,070,073 23,645,383 4.6637 4.620 4.610 4.620 4.610 4.960 5,070,073 4.6637 -6.10%
2022-07-28 0 4.920 4.900 4.920 4.710 4.930 3,542,502 17,229,753 4.8637 4.920 4.900 4.920 4.710 4.930 3,542,502 4.8637 2.50%
2022-07-27 0 4.800 4.790 4.800 4.760 4.820 2,195,073 10,532,833 4.7984 4.800 4.790 4.800 4.760 4.820 2,195,073 4.7984 -1.23%
2022-07-26 0 4.860 4.850 4.860 4.830 4.900 2,056,000 10,006,040 4.8668 4.860 4.850 4.860 4.830 4.900 2,056,000 4.8668 0.21%
2022-07-25 0 4.850 4.850 4.860 4.800 4.890 1,458,000 7,059,870 4.8422 4.850 4.850 4.860 4.800 4.890 1,458,000 4.8422 0.00%
2022-07-22 0 4.850 4.840 4.850 4.820 5.000 2,430,000 11,920,920 4.9057 4.850 4.840 4.850 4.820 5.000 2,430,000 4.9057 -1.62%
2022-07-21 0 4.930 4.910 4.930 4.880 4.970 3,254,097 16,039,375 4.9290 4.930 4.910 4.930 4.880 4.970 3,254,097 4.9290 0.82%
2022-07-20 0 4.890 4.880 4.890 4.810 4.950 3,276,466 16,005,398 4.8850 4.890 4.880 4.890 4.810 4.950 3,276,466 4.8850 3.16%
2022-07-19 0 4.740 4.740 4.750 4.720 4.830 3,415,147 16,292,587 4.7707 4.740 4.740 4.750 4.720 4.830 3,415,147 4.7707 -1.04%
2022-07-18 0 4.790 4.770 4.790 4.700 4.830 2,106,024 10,051,075 4.7725 4.790 4.770 4.790 4.700 4.830 2,106,024 4.7725 1.48%
2022-07-15 0 4.720 4.700 4.720 4.650 4.780 1,884,402 8,910,155 4.7284 4.720 4.700 4.720 4.650 4.780 1,884,402 4.7284 -2.07%
2022-07-14 0 4.820 4.780 4.820 4.680 4.830 2,384,000 11,398,282 4.7812 4.820 4.780 4.820 4.680 4.830 2,384,000 4.7812 1.26%
2022-07-13 0 4.760 4.760 4.770 4.680 4.830 2,142,268 10,228,067 4.7744 4.760 4.760 4.770 4.680 4.830 2,142,268 4.7744 1.71%
2022-07-12 0 4.680 4.680 4.690 4.650 4.820 2,805,064 13,190,485 4.7024 4.680 4.680 4.690 4.650 4.820 2,805,064 4.7024 -3.31%
2022-07-11 0 4.840 4.830 4.840 4.780 4.940 3,227,335 15,570,954 4.8247 4.840 4.830 4.840 4.780 4.940 3,227,335 4.8247 -3.01%
2022-07-08 0 4.990 4.970 4.990 4.950 5.020 2,885,252 14,400,599 4.9911 4.990 4.970 4.990 4.950 5.020 2,885,252 4.9911 0.81%
2022-07-07 0 4.950 4.940 4.950 4.810 4.960 2,754,982 13,571,114 4.9260 4.950 4.940 4.950 4.810 4.960 2,754,982 4.9260 0.00%
2022-07-06 0 4.950 4.940 4.950 4.860 5.260 9,112,973 45,339,862 4.9753 4.950 4.940 4.950 4.860 5.260 9,112,973 4.9753 -5.35%
2022-07-05 0 5.230 5.230 5.240 5.170 5.360 5,832,296 30,580,047 5.2432 5.230 5.230 5.240 5.170 5.360 5,832,296 5.2432 -1.69%
2022-07-04 0 5.320 5.300 5.320 5.180 5.400 6,230,785 32,988,089 5.2944 5.320 5.300 5.320 5.180 5.400 6,230,785 5.2944 -0.56%
2022-06-30 0 5.350 5.320 5.350 5.120 5.410 10,083,561 53,847,049 5.3401 5.350 5.320 5.350 5.120 5.410 10,083,561 5.3401 4.49%
2022-06-29 0 5.120 5.120 5.130 5.030 5.280 9,082,000 46,578,384 5.1286 5.120 5.120 5.130 5.030 5.280 9,082,000 5.1286 -2.10%
2022-06-28 0 5.230 5.230 5.270 4.690 5.430 23,116,000 120,665,030 5.2200 5.230 5.230 5.270 4.690 5.430 23,116,000 5.2200 8.06%
2022-06-27 0 4.840 4.830 4.840 4.650 4.880 7,382,946 35,708,574 4.8366 4.840 4.830 4.840 4.650 4.880 7,382,946 4.8366 4.31%
2022-06-24 0 4.640 4.630 4.640 4.500 4.640 6,076,862 27,866,374 4.5857 4.640 4.630 4.640 4.500 4.640 6,076,862 4.5857 2.65%
2022-06-23 0 4.520 4.500 4.520 4.460 4.550 1,702,000 7,673,240 4.5084 4.520 4.500 4.520 4.460 4.550 1,702,000 4.5084 1.12%
2022-06-22 0 4.470 4.470 4.480 4.470 4.620 1,706,000 7,714,960 4.5223 4.470 4.470 4.480 4.470 4.620 1,706,000 4.5223 -2.40%
2022-06-21 0 4.580 4.570 4.580 4.350 4.600 3,729,200 16,957,912 4.5473 4.580 4.570 4.580 4.350 4.600 3,729,200 4.5473 3.85%
2022-06-20 0 4.410 4.390 4.410 4.280 4.430 2,546,057 11,153,093 4.3805 4.410 4.390 4.410 4.280 4.430 2,546,057 4.3805 2.08%
2022-06-17 0 4.320 4.320 4.340 4.210 4.370 4,714,794 20,332,363 4.3125 4.320 4.320 4.340 4.210 4.370 4,714,794 4.3125 -0.46%
2022-06-16 0 4.340 4.340 4.360 4.330 4.500 5,103,980 22,446,109 4.3978 4.340 4.340 4.360 4.330 4.500 5,103,980 4.3978 -3.98%
2022-06-15 0 4.520 4.510 4.520 4.480 4.600 3,235,593 14,640,580 4.5249 4.520 4.510 4.520 4.480 4.600 3,235,593 4.5249 0.44%
2022-06-14 0 4.500 4.470 4.500 4.400 4.530 4,159,200 18,514,218 4.4514 4.500 4.470 4.500 4.400 4.530 4,159,200 4.4514 1.81%
2022-06-13 0 4.420 4.410 4.420 4.390 4.550 3,751,415 16,646,208 4.4373 4.420 4.410 4.420 4.390 4.550 3,751,415 4.4373 -3.28%
2022-06-10 0 4.570 4.560 4.570 4.490 4.630 5,028,835 22,805,230 4.5349 4.570 4.560 4.570 4.490 4.630 5,028,835 4.5349 -1.30%
2022-06-09 0 4.630 4.610 4.630 4.610 4.730 4,500,116 20,905,949 4.6456 4.630 4.610 4.630 4.610 4.730 4,500,116 4.6456 0.00%
2022-06-08 0 4.630 4.620 4.630 4.540 4.660 6,522,071 30,102,766 4.6155 4.630 4.620 4.630 4.540 4.660 6,522,071 4.6155 1.54%
2022-06-07 0 4.560 4.540 4.560 4.500 4.620 3,044,887 13,850,668 4.5488 4.560 4.540 4.560 4.500 4.620 3,044,887 4.5488 -0.44%
2022-06-06 0 4.580 4.570 4.580 4.530 4.700 3,791,145 17,382,501 4.5850 4.580 4.570 4.580 4.530 4.700 3,791,145 4.5850 0.44%
2022-06-02 0 4.560 4.550 4.570 4.510 4.640 2,374,000 10,811,490 4.5541 4.560 4.550 4.570 4.510 4.640 2,374,000 4.5541 -0.44%
2022-06-01 0 4.580 4.570 4.580 4.550 4.630 3,090,000 14,169,180 4.5855 4.580 4.570 4.580 4.550 4.630 3,090,000 4.5855 -0.43%
2022-05-31 0 4.600 4.590 4.600 4.390 4.600 8,722,156 39,918,493 4.5767 4.600 4.590 4.600 4.390 4.600 8,722,156 4.5767 2.91%
2022-05-30 0 4.470 4.440 4.470 4.280 4.500 7,122,450 31,427,658 4.4125 4.470 4.440 4.470 4.280 4.500 7,122,450 4.4125 4.44%
2022-05-27 0 4.280 4.270 4.280 4.230 4.290 1,890,895 8,070,725 4.2682 4.280 4.270 4.280 4.230 4.290 1,890,895 4.2682 0.71%
2022-05-26 0 4.250 4.220 4.250 4.130 4.280 4,727,894 19,976,206 4.2252 4.250 4.220 4.250 4.130 4.280 4,727,894 4.2252 1.67%
2022-05-25 0 4.180 4.170 4.180 4.160 4.210 2,076,388 8,672,457 4.1767 4.180 4.170 4.180 4.160 4.210 2,076,388 4.1767 0.48%
2022-05-24 0 4.160 4.130 4.160 4.110 4.290 3,994,000 16,706,500 4.1829 4.160 4.130 4.160 4.110 4.290 3,994,000 4.1829 -2.35%
2022-05-23 0 4.260 4.250 4.260 4.210 4.390 3,984,860 17,014,860 4.2699 4.260 4.250 4.260 4.210 4.390 3,984,860 4.2699 -1.16%
2022-05-20 0 4.310 4.300 4.310 4.270 4.490 6,762,631 29,364,406 4.3422 4.310 4.300 4.310 4.270 4.490 6,762,631 4.3422 -2.27%
2022-05-19 0 4.410 4.390 4.410 4.160 4.510 7,031,960 30,628,384 4.3556 4.410 4.390 4.410 4.160 4.510 7,031,960 4.3556 3.28%
2022-05-18 0 4.270 4.260 4.270 4.180 4.310 4,752,000 20,156,870 4.2418 4.270 4.260 4.270 4.180 4.310 4,752,000 4.2418 -0.47%
2022-05-17 0 4.290 4.280 4.290 4.130 4.290 4,398,000 18,536,940 4.2149 4.290 4.280 4.290 4.130 4.290 4,398,000 4.2149 3.87%
2022-05-16 0 4.130 4.120 4.130 4.120 4.200 2,543,812 10,511,554 4.1322 4.130 4.120 4.130 4.120 4.200 2,543,812 4.1322 0.24%
2022-05-13 0 4.120 4.110 4.120 4.050 4.140 4,565,860 18,681,027 4.0915 4.120 4.110 4.120 4.050 4.140 4,565,860 4.0915 0.98%
2022-05-12 0 4.080 4.080 4.090 4.030 4.140 7,041,691 28,763,947 4.0848 4.080 4.080 4.090 4.030 4.140 7,041,691 4.0848 0.99%
2022-05-11 0 4.040 4.040 4.060 4.030 4.180 5,272,058 21,528,124 4.0834 4.040 4.040 4.060 4.030 4.180 5,272,058 4.0834 0.00%
2022-05-10 0 4.040 4.040 4.050 3.960 4.100 4,153,536 16,810,494 4.0473 4.040 4.040 4.050 3.960 4.100 4,153,536 4.0473 -1.46%
2022-05-06 0 4.100 4.100 4.130 4.100 4.280 3,137,592 13,006,778 4.1455 4.100 4.100 4.130 4.100 4.280 3,137,592 4.1455 -4.65%
2022-05-05 0 4.300 4.300 4.310 4.300 4.450 1,706,000 7,448,860 4.3663 4.300 4.300 4.310 4.300 4.450 1,706,000 4.3663 -2.27%
2022-05-04 0 4.400 4.380 4.400 4.350 4.500 2,219,098 9,738,416 4.3885 4.400 4.380 4.400 4.350 4.500 2,219,098 4.3885 -1.12%
2022-05-03 0 4.450 4.430 4.450 4.350 4.530 3,639,744 16,255,896 4.4662 4.450 4.430 4.450 4.350 4.530 3,639,744 4.4662 2.77%
2022-04-29 0 4.330 4.320 4.330 4.170 4.340 3,755,436 16,089,236 4.2843 4.330 4.320 4.330 4.170 4.340 3,755,436 4.2843 2.12%
2022-04-28 0 4.240 4.230 4.240 4.150 4.350 3,489,088 14,681,381 4.2078 4.240 4.230 4.240 4.150 4.350 3,489,088 4.2078 -0.47%
2022-04-27 0 4.260 4.250 4.260 4.070 4.270 3,952,216 16,632,372 4.2084 4.260 4.250 4.260 4.070 4.270 3,952,216 4.2084 3.15%
2022-04-26 0 4.130 4.130 4.150 4.100 4.290 4,942,800 20,652,666 4.1783 4.130 4.130 4.150 4.100 4.290 4,942,800 4.1783 -1.43%
2022-04-25 0 4.190 4.170 4.190 4.120 4.340 4,386,155 18,394,555 4.1938 4.190 4.170 4.190 4.120 4.340 4,386,155 4.1938 -3.46%
2022-04-22 0 4.340 4.330 4.340 4.260 4.400 2,398,598 10,415,366 4.3423 4.340 4.330 4.340 4.260 4.400 2,398,598 4.3423 -0.91%
2022-04-21 0 4.380 4.370 4.380 4.370 4.530 4,506,064 20,086,407 4.4576 4.380 4.370 4.380 4.370 4.530 4,506,064 4.4576 -2.67%
2022-04-20 0 4.500 4.490 4.500 4.450 4.620 5,290,000 23,956,640 4.5287 4.500 4.490 4.500 4.450 4.620 5,290,000 4.5287 -0.66%
2022-04-19 0 4.530 4.520 4.530 4.510 4.670 1,896,000 8,675,700 4.5758 4.530 4.520 4.530 4.510 4.670 1,896,000 4.5758 -3.21%
2022-04-14 0 4.680 4.680 4.700 4.530 4.740 5,544,000 25,811,052 4.6557 4.680 4.680 4.700 4.530 4.740 5,544,000 4.6557 4.23%
2022-04-13 0 4.490 4.480 4.490 4.390 4.530 4,679,422 20,980,578 4.4836 4.490 4.480 4.490 4.390 4.530 4,679,422 4.4836 1.81%
2022-04-12 0 4.410 4.390 4.410 4.150 4.440 5,742,232 24,651,528 4.2930 4.410 4.390 4.410 4.150 4.440 5,742,232 4.2930 4.75%
2022-04-11 0 4.210 4.210 4.220 4.180 4.490 8,361,980 35,577,555 4.2547 4.210 4.210 4.220 4.180 4.490 8,361,980 4.2547 -6.65%
2022-04-08 0 4.510 4.510 4.530 4.440 4.550 3,366,233 15,150,614 4.5008 4.510 4.510 4.530 4.440 4.550 3,366,233 4.5008 -0.66%
2022-04-07 0 4.540 4.530 4.540 4.460 4.660 8,613,796 39,091,176 4.5382 4.540 4.530 4.540 4.460 4.660 8,613,796 4.5382 -2.58%
2022-04-06 0 4.660 4.630 4.660 4.490 4.690 6,017,188 27,648,324 4.5949 4.660 4.630 4.660 4.490 4.690 6,017,188 4.5949 -0.64%
2022-04-04 0 4.690 4.660 4.690 4.570 4.740 5,136,002 24,086,369 4.6897 4.690 4.660 4.690 4.570 4.740 5,136,002 4.6897 1.30%
2022-04-01 0 4.630 4.620 4.630 4.490 4.630 3,064,650 14,065,903 4.5897 4.630 4.620 4.630 4.490 4.630 3,064,650 4.5897 0.87%
2022-03-31 0 4.590 4.570 4.590 4.510 4.650 10,335,559 47,419,128 4.5880 4.590 4.570 4.590 4.510 4.650 10,335,559 4.5880 -1.08%
2022-03-30 0 4.640 4.620 4.640 4.500 4.670 6,243,356 28,819,711 4.6161 4.640 4.620 4.640 4.500 4.670 6,243,356 4.6161 2.43%
2022-03-29 0 4.530 4.520 4.530 4.490 4.620 6,280,000 28,559,254 4.5477 4.530 4.520 4.530 4.490 4.620 6,280,000 4.5477 -0.22%
2022-03-28 0 4.540 4.540 4.550 4.340 4.600 6,116,000 27,652,530 4.5213 4.540 4.540 4.550 4.340 4.600 6,116,000 4.5213 2.02%
2022-03-25 0 4.450 4.440 4.450 4.350 4.580 9,786,000 43,466,660 4.4417 4.450 4.440 4.450 4.350 4.580 9,786,000 4.4417 0.91%
2022-03-24 0 4.410 4.400 4.410 4.300 4.470 5,884,000 25,835,860 4.3909 4.410 4.400 4.410 4.300 4.470 5,884,000 4.3909 0.00%
2022-03-23 0 4.410 4.410 4.420 4.360 4.460 6,383,520 28,226,004 4.4217 4.410 4.410 4.420 4.360 4.460 6,383,520 4.4217 1.15%
2022-03-22 0 4.360 4.350 4.360 4.220 4.370 10,922,000 47,056,020 4.3084 4.360 4.350 4.360 4.220 4.370 10,922,000 4.3084 0.23%
2022-03-21 0 4.350 4.330 4.350 4.220 4.380 14,802,567 63,797,224 4.3099 4.350 4.330 4.350 4.220 4.380 14,802,567 4.3099 1.40%
2022-03-18 0 4.290 4.290 4.300 4.130 4.350 17,564,000 74,711,880 4.2537 4.290 4.290 4.300 4.130 4.350 17,564,000 4.2537 0.23%
2022-03-17 0 4.280 4.280 4.290 4.000 4.310 29,973,000 124,853,460 4.1655 4.280 4.280 4.290 4.000 4.310 29,973,000 4.1655 9.74%
2022-03-16 0 3.900 3.900 3.920 3.800 4.010 45,883,363 179,331,508 3.9084 3.900 3.900 3.920 3.800 4.010 45,883,363 3.9084 0.78%
2022-03-15 0 3.870 3.860 3.870 3.830 4.170 17,872,309 70,779,921 3.9603 3.870 3.860 3.870 3.830 4.170 17,872,309 3.9603 -8.29%
2022-03-14 0 4.220 4.220 4.230 4.180 4.640 13,821,348 59,881,465 4.3325 4.220 4.220 4.230 4.180 4.640 13,821,348 4.3325 -10.59%
2022-03-11 0 4.720 4.710 4.720 4.430 4.790 13,269,287 61,312,923 4.6207 4.720 4.710 4.720 4.430 4.790 13,269,287 4.6207 -0.84%
2022-03-10 0 4.760 4.740 4.760 4.630 4.830 12,239,682 58,011,465 4.7396 4.760 4.740 4.760 4.630 4.830 12,239,682 4.7396 3.48%
2022-03-09 0 4.600 4.600 4.640 4.600 4.730 9,039,195 41,990,226 4.6454 4.600 4.600 4.640 4.600 4.730 9,039,195 4.6454 -0.22%
2022-03-08 0 4.610 4.600 4.610 4.590 4.850 8,034,485 37,908,909 4.7183 4.610 4.600 4.610 4.590 4.850 8,034,485 4.7183 -3.15%
2022-03-07 0 4.760 4.760 4.770 4.750 5.030 11,575,530 55,849,138 4.8248 4.760 4.760 4.770 4.750 5.030 11,575,530 4.8248 -6.48%
2022-03-04 0 5.090 5.070 5.090 4.960 5.120 8,912,281 45,151,173 5.0662 5.090 5.070 5.090 4.960 5.120 8,912,281 5.0662 -0.97%
2022-03-03 0 5.140 5.140 5.150 4.970 5.160 6,390,000 32,594,840 5.1009 5.140 5.140 5.150 4.970 5.160 6,390,000 5.1009 4.68%
2022-03-02 0 4.910 4.900 4.910 4.850 4.990 5,927,900 29,066,785 4.9034 4.910 4.900 4.910 4.850 4.990 5,927,900 4.9034 -0.41%
2022-03-01 0 4.930 4.930 4.940 4.880 5.230 9,863,885 48,683,271 4.9355 4.930 4.930 4.940 4.880 5.230 9,863,885 4.9355 -1.40%
2022-02-28 0 5.000 4.990 5.000 4.920 5.130 11,160,047 55,695,494 4.9906 5.000 4.990 5.000 4.920 5.130 11,160,047 4.9906 -2.15%
2022-02-25 0 5.110 5.110 5.120 5.000 5.140 2,600,517 13,193,673 5.0735 5.110 5.110 5.120 5.000 5.140 2,600,517 5.0735 2.00%
2022-02-24 0 5.010 5.000 5.010 4.890 5.260 9,223,072 46,100,658 4.9984 5.010 5.000 5.010 4.890 5.260 9,223,072 4.9984 -3.65%
2022-02-23 0 5.200 5.190 5.200 5.160 5.330 2,783,653 14,485,806 5.2039 5.200 5.190 5.200 5.160 5.330 2,783,653 5.2039 -2.07%
2022-02-22 0 5.310 5.280 5.310 5.170 5.330 3,036,000 15,914,460 5.2419 5.310 5.280 5.310 5.170 5.330 3,036,000 5.2419 -0.56%
2022-02-21 0 5.340 5.330 5.340 5.270 5.390 4,286,000 22,818,320 5.3239 5.340 5.330 5.340 5.270 5.390 4,286,000 5.3239 -0.93%
2022-02-18 0 5.390 5.370 5.390 5.350 5.480 3,592,748 19,381,664 5.3947 5.390 5.370 5.390 5.350 5.480 3,592,748 5.3947 -0.92%
2022-02-17 0 5.440 5.440 5.450 5.320 5.550 6,162,821 33,394,576 5.4187 5.440 5.440 5.450 5.320 5.550 6,162,821 5.4187 -1.09%
2022-02-16 0 5.500 5.490 5.500 5.460 5.620 6,560,369 36,253,379 5.5261 5.500 5.490 5.500 5.460 5.620 6,560,369 5.5261 1.29%
2022-02-15 0 5.430 5.400 5.430 5.360 5.530 5,622,300 30,451,201 5.4161 5.430 5.400 5.430 5.360 5.530 5,622,300 5.4161 -0.91%
2022-02-14 0 5.480 5.470 5.480 5.400 5.580 4,599,800 25,139,814 5.4654 5.480 5.470 5.480 5.400 5.580 4,599,800 5.4654 -1.97%
2022-02-11 0 5.590 5.580 5.590 5.550 5.670 5,850,060 32,772,004 5.6020 5.590 5.580 5.590 5.550 5.670 5,850,060 5.6020 -0.89%
2022-02-10 0 5.640 5.620 5.640 5.540 5.650 9,755,518 54,741,389 5.6113 5.640 5.620 5.640 5.540 5.650 9,755,518 5.6113 0.53%
2022-02-09 0 5.610 5.590 5.610 5.390 5.640 11,449,800 63,542,404 5.5497 5.610 5.590 5.610 5.390 5.640 11,449,800 5.5497 4.28%
2022-02-08 0 5.380 5.360 5.380 5.190 5.400 5,240,000 27,750,488 5.2959 5.380 5.360 5.380 5.190 5.400 5,240,000 5.2959 3.86%
2022-02-07 0 5.180 5.180 5.190 5.140 5.340 10,533,001 54,788,765 5.2016 5.180 5.180 5.190 5.140 5.340 10,533,001 5.2016 -3.90%
2022-02-04 0 5.390 5.380 5.390 5.190 5.450 6,295,644 33,742,092 5.3596 5.390 5.380 5.390 5.190 5.450 6,295,644 5.3596 3.85%
2022-01-31 0 5.190 5.190 5.220 5.140 5.300 2,476,000 12,943,680 5.2277 5.190 5.190 5.220 5.140 5.300 2,476,000 5.2277 -0.95%
2022-01-28 0 5.240 5.230 5.240 5.020 5.260 4,986,000 25,913,480 5.1972 5.240 5.230 5.240 5.020 5.260 4,986,000 5.1972 4.17%
2022-01-27 0 5.030 5.020 5.030 4.920 5.100 6,586,000 32,842,769 4.9868 5.030 5.020 5.030 4.920 5.100 6,586,000 4.9868 -0.98%
2022-01-26 0 5.080 5.060 5.080 5.020 5.090 3,476,500 17,592,645 5.0604 5.080 5.060 5.080 5.020 5.090 3,476,500 5.0604 -0.20%
2022-01-25 0 5.090 5.060 5.090 5.000 5.240 9,696,051 49,303,383 5.0849 5.090 5.060 5.090 5.000 5.240 9,696,051 5.0849 -1.93%
2022-01-24 0 5.190 5.180 5.190 5.050 5.450 10,785,093 56,195,061 5.2104 5.190 5.180 5.190 5.050 5.450 10,785,093 5.2104 -3.71%
2022-01-21 0 5.390 5.390 5.400 5.040 5.430 22,401,629 119,827,192 5.3490 5.390 5.390 5.400 5.040 5.430 22,401,629 5.3490 5.89%
2022-01-20 0 5.090 5.080 5.090 5.040 5.120 4,185,500 21,287,329 5.0860 5.090 5.080 5.090 5.040 5.120 4,185,500 5.0860 0.79%
2022-01-19 0 5.050 5.040 5.050 5.000 5.060 3,059,397 15,426,104 5.0422 5.050 5.040 5.050 5.000 5.060 3,059,397 5.0422 -1.37%
2022-01-18 0 5.120 5.110 5.120 5.050 5.130 3,486,776 17,802,156 5.1056 5.120 5.110 5.120 5.050 5.130 3,486,776 5.1056 1.19%
2022-01-17 0 5.060 5.050 5.060 4.970 5.120 2,072,000 10,408,800 5.0236 5.060 5.050 5.060 4.970 5.120 2,072,000 5.0236 -1.17%
2022-01-14 0 5.120 5.100 5.120 5.010 5.120 3,788,515 19,281,641 5.0895 5.120 5.100 5.120 5.010 5.120 3,788,515 5.0895 0.39%
2022-01-13 0 5.100 5.070 5.100 4.960 5.100 4,634,074 23,462,631 5.0631 5.100 5.070 5.100 4.960 5.100 4,634,074 5.0631 2.00%
2022-01-12 0 5.000 4.990 5.000 4.950 5.020 3,258,084 16,260,180 4.9907 5.000 4.990 5.000 4.950 5.020 3,258,084 4.9907 0.20%
2022-01-11 0 4.990 4.980 4.990 4.950 5.100 3,602,000 18,038,240 5.0078 4.990 4.980 4.990 4.950 5.100 3,602,000 5.0078 -0.20%
2022-01-10 0 5.000 5.000 5.010 4.930 5.120 4,523,877 22,685,537 5.0146 5.000 5.000 5.010 4.930 5.120 4,523,877 5.0146 -0.40%
2022-01-07 0 5.020 5.000 5.020 4.930 5.140 5,083,120 25,484,954 5.0136 5.020 5.000 5.020 4.930 5.140 5,083,120 5.0136 0.60%
2022-01-06 0 4.990 4.990 5.000 4.950 5.220 4,077,165 20,649,580 5.0647 4.990 4.990 5.000 4.950 5.220 4,077,165 5.0647 -1.58%
2022-01-05 0 5.070 5.050 5.070 5.030 5.190 8,956,000 45,757,290 5.1091 5.070 5.050 5.070 5.030 5.190 8,956,000 5.1091 -1.17%
2022-01-04 0 5.130 5.120 5.130 4.840 5.150 11,471,395 57,775,412 5.0365 5.130 5.120 5.130 4.840 5.150 11,471,395 5.0365 5.34%
2022-01-03 0 4.870 4.860 4.870 4.820 4.900 1,263,900 6,140,653 4.8585 4.870 4.860 4.870 4.820 4.900 1,263,900 4.8585 2.10%
2021-12-31 0 4.770 4.750 4.770 4.750 4.860 1,514,000 7,227,420 4.7737 4.770 4.750 4.770 4.750 4.860 1,514,000 4.7737 -0.63%
2021-12-30 0 4.800 4.790 4.800 4.790 4.940 1,503,592 7,281,032 4.8424 4.800 4.790 4.800 4.790 4.940 1,503,592 4.8424 -0.83%
2021-12-29 0 4.840 4.830 4.840 4.820 4.890 1,118,400 5,425,488 4.8511 4.840 4.830 4.840 4.820 4.890 1,118,400 4.8511 -0.62%
2021-12-28 0 4.870 4.860 4.870 4.660 4.910 3,707,800 18,023,838 4.8611 4.870 4.860 4.870 4.660 4.910 3,707,800 4.8611 4.28%
2021-12-24 0 4.670 4.670 4.680 4.580 4.690 1,142,173 5,306,020 4.6455 4.670 4.670 4.680 4.580 4.690 1,142,173 4.6455 1.08%
2021-12-23 0 4.620 4.610 4.620 4.570 4.640 2,363,525 10,914,123 4.6177 4.620 4.610 4.620 4.570 4.640 2,363,525 4.6177 1.54%
2021-12-22 0 4.550 4.540 4.550 4.470 4.600 1,386,199 6,302,971 4.5469 4.550 4.540 4.550 4.470 4.600 1,386,199 4.5469 0.66%
2021-12-21 0 4.520 4.520 4.530 4.460 4.590 3,225,004 14,601,851 4.5277 4.520 4.520 4.530 4.460 4.590 3,225,004 4.5277 1.12%
2021-12-20 0 4.470 4.470 4.480 4.470 4.640 1,206,157 5,442,278 4.5121 4.470 4.470 4.480 4.470 4.640 1,206,157 4.5121 -2.19%
2021-12-17 0 4.570 4.570 4.580 4.550 4.650 3,961,779 18,123,588 4.5746 4.570 4.570 4.580 4.550 4.650 3,961,779 4.5746 -1.08%
2021-12-16 0 4.620 4.620 4.650 4.570 4.660 1,088,050 5,017,231 4.6112 4.620 4.620 4.650 4.570 4.660 1,088,050 4.6112 0.43%
2021-12-15 0 4.600 4.560 4.600 4.540 4.670 2,814,249 12,925,489 4.5929 4.600 4.560 4.600 4.540 4.670 2,814,249 4.5929 -0.65%
2021-12-14 0 4.630 4.610 4.630 4.610 4.780 2,556,796 11,926,923 4.6648 4.630 4.610 4.630 4.610 4.780 2,556,796 4.6648 -3.94%
2021-12-13 0 4.820 4.810 4.820 4.800 4.930 4,189,498 20,316,397 4.8494 4.820 4.810 4.820 4.800 4.930 4,189,498 4.8494 0.84%
2021-12-10 0 4.780 4.770 4.780 4.760 4.920 1,429,841 6,884,969 4.8152 4.780 4.770 4.780 4.760 4.920 1,429,841 4.8152 -2.45%
2021-12-09 0 4.900 4.870 4.900 4.800 4.940 2,850,000 13,825,440 4.8510 4.900 4.870 4.900 4.800 4.940 2,850,000 4.8510 1.03%
2021-12-08 0 4.850 4.850 4.860 4.740 4.930 6,707,300 32,355,378 4.8239 4.850 4.850 4.860 4.740 4.930 6,707,300 4.8239 0.62%
2021-12-07 0 4.820 4.810 4.820 4.560 4.830 4,526,453 21,491,379 4.7480 4.820 4.810 4.820 4.560 4.830 4,526,453 4.7480 4.10%
2021-12-06 0 4.630 4.620 4.630 4.530 4.710 4,885,097 22,626,436 4.6317 4.630 4.620 4.630 4.530 4.710 4,885,097 4.6317 1.54%
2021-12-03 0 4.560 4.550 4.560 4.500 4.620 4,844,013 22,104,116 4.5632 4.560 4.550 4.560 4.500 4.620 4,844,013 4.5632 1.33%
2021-12-02 0 4.500 4.500 4.520 4.460 4.640 4,559,995 20,581,230 4.5134 4.500 4.500 4.520 4.460 4.640 4,559,995 4.5134 -0.66%
2021-12-01 0 4.530 4.530 4.540 4.420 4.590 6,069,572 27,559,956 4.5407 4.530 4.530 4.540 4.420 4.590 6,069,572 4.5407 -0.22%
2021-11-30 0 4.540 4.530 4.540 4.400 4.640 12,944,960 58,300,914 4.5038 4.540 4.530 4.540 4.400 4.640 12,944,960 4.5038 0.00%
2021-11-29 0 4.540 4.540 4.550 4.510 4.730 6,055,944 27,846,920 4.5983 4.540 4.540 4.550 4.510 4.730 6,055,944 4.5983 -4.82%
2021-11-26 0 4.770 4.760 4.770 4.730 5.060 5,174,200 24,860,278 4.8047 4.770 4.760 4.770 4.730 5.060 5,174,200 4.8047 -4.22%
2021-11-25 0 4.980 4.970 4.980 4.850 4.980 3,371,113 16,721,147 4.9601 4.980 4.970 4.980 4.850 4.980 3,371,113 4.9601 2.68%
2021-11-24 0 4.850 4.840 4.850 4.830 4.960 5,076,680 24,740,624 4.8734 4.850 4.840 4.850 4.830 4.960 5,076,680 4.8734 -1.62%
2021-11-23 0 4.930 4.920 4.930 4.880 5.030 3,882,000 19,169,140 4.9380 4.930 4.920 4.930 4.880 5.030 3,882,000 4.9380 0.41%
2021-11-22 0 4.910 4.910 4.920 4.890 5.030 2,226,000 11,049,140 4.9637 4.910 4.910 4.920 4.890 5.030 2,226,000 4.9637 -1.41%
2021-11-19 0 4.980 4.960 4.980 4.940 5.040 2,517,467 12,568,784 4.9926 4.980 4.960 4.980 4.940 5.040 2,517,467 4.9926 -0.60%
2021-11-18 0 5.010 5.000 5.010 4.980 5.100 3,337,197 16,788,803 5.0308 5.010 5.000 5.010 4.980 5.100 3,337,197 5.0308 -0.79%
2021-11-17 0 5.050 5.030 5.050 5.000 5.110 2,769,364 14,005,285 5.0572 5.050 5.030 5.050 5.000 5.110 2,769,364 5.0572 0.20%
2021-11-16 0 5.040 5.020 5.040 4.880 5.080 9,702,681 48,268,653 4.9748 5.040 5.020 5.040 4.880 5.080 9,702,681 4.9748 3.70%
2021-11-15 0 4.860 4.860 4.870 4.780 5.110 9,208,929 44,802,166 4.8651 4.860 4.860 4.870 4.780 5.110 9,208,929 4.8651 -4.33%
2021-11-12 0 5.080 5.070 5.080 5.030 5.210 8,312,185 42,217,965 5.0790 5.080 5.070 5.080 5.030 5.210 8,312,185 5.0790 -2.31%
2021-11-11 0 5.200 5.190 5.200 5.140 5.250 2,878,681 14,943,416 5.1911 5.200 5.190 5.200 5.140 5.250 2,878,681 5.1911 0.00%
2021-11-10 0 5.200 5.190 5.220 5.090 5.270 3,259,077 16,861,718 5.1738 5.200 5.190 5.220 5.090 5.270 3,259,077 5.1738 -0.95%
2021-11-09 0 5.250 5.240 5.250 5.190 5.340 3,163,178 16,604,931 5.2494 5.250 5.240 5.250 5.190 5.340 3,163,178 5.2494 -0.19%
2021-11-08 0 5.260 5.250 5.260 4.860 5.360 20,256,000 106,267,220 5.2462 5.260 5.250 5.260 4.860 5.360 20,256,000 5.2462 8.45%
2021-11-05 0 4.850 4.850 4.870 4.820 4.960 3,882,728 18,865,996 4.8590 4.850 4.850 4.870 4.820 4.960 3,882,728 4.8590 -1.62%
2021-11-04 0 4.930 4.910 4.930 4.870 5.100 2,390,870 11,769,354 4.9226 4.930 4.910 4.930 4.870 5.100 2,390,870 4.9226 -1.99%
2021-11-03 0 5.030 5.020 5.030 5.010 5.190 3,944,510 19,990,719 5.0680 5.030 5.020 5.030 5.010 5.190 3,944,510 5.0680 0.40%
2021-11-02 0 5.010 5.000 5.010 4.960 5.050 4,768,000 23,795,560 4.9907 5.010 5.000 5.010 4.960 5.050 4,768,000 4.9907 -0.40%
2021-11-01 0 5.030 5.010 5.030 4.880 5.060 3,669,333 18,347,571 5.0002 5.030 5.010 5.030 4.880 5.060 3,669,333 5.0002 -0.40%
2021-10-29 0 5.050 5.030 5.050 5.000 5.110 4,605,333 23,215,011 5.0409 5.050 5.030 5.050 5.000 5.110 4,605,333 5.0409 0.40%
2021-10-28 0 5.030 5.020 5.030 4.960 5.040 3,760,000 18,848,923 5.0130 5.030 5.020 5.030 4.960 5.040 3,760,000 5.0130 0.20%
2021-10-27 0 5.020 5.010 5.020 4.960 5.130 4,203,000 21,081,970 5.0159 5.020 5.010 5.020 4.960 5.130 4,203,000 5.0159 -1.57%
2021-10-26 0 5.100 5.090 5.100 5.010 5.130 3,608,107 18,313,382 5.0756 5.100 5.090 5.100 5.010 5.130 3,608,107 5.0756 1.19%
2021-10-25 0 5.040 5.030 5.040 4.890 5.070 4,799,544 24,117,645 5.0250 5.040 5.030 5.040 4.890 5.070 4,799,544 5.0250 0.40%
2021-10-22 0 5.020 5.000 5.020 4.900 5.020 4,198,308 20,824,130 4.9601 5.020 5.000 5.020 4.900 5.020 4,198,308 4.9601 0.40%
2021-10-21 0 5.000 4.980 5.000 4.900 5.090 4,167,049 20,733,454 4.9756 5.000 4.980 5.000 4.900 5.090 4,167,049 4.9756 -1.57%
2021-10-20 0 5.080 5.060 5.080 4.980 5.100 3,480,767 17,590,996 5.0538 5.080 5.060 5.080 4.980 5.100 3,480,767 5.0538 0.59%
2021-10-19 0 5.050 5.040 5.050 5.010 5.260 4,107,000 20,941,270 5.0989 5.050 5.040 5.050 5.010 5.260 4,107,000 5.0989 -2.32%
2021-10-18 0 5.170 5.170 5.180 4.990 5.240 8,747,520 45,034,794 5.1483 5.170 5.170 5.180 4.990 5.240 8,747,520 5.1483 3.40%
2021-10-15 0 5.000 5.000 5.010 4.810 5.040 12,645,786 62,966,403 4.9792 5.000 5.000 5.010 4.810 5.040 12,645,786 4.9792 3.73%
2021-10-12 0 4.820 4.800 4.820 4.740 4.870 3,895,423 18,710,203 4.8031 4.820 4.800 4.820 4.740 4.870 3,895,423 4.8031 -0.62%
2021-10-11 0 4.850 4.840 4.850 4.810 4.920 4,794,728 23,342,199 4.8683 4.850 4.840 4.850 4.810 4.920 4,794,728 4.8683 0.41%
2021-10-08 0 4.830 4.820 4.830 4.610 4.830 7,418,000 35,373,830 4.7686 4.830 4.820 4.830 4.610 4.830 7,418,000 4.7686 4.09%
2021-10-07 0 4.640 4.630 4.640 4.500 4.670 4,808,164 22,100,624 4.5965 4.640 4.630 4.640 4.500 4.670 4,808,164 4.5965 2.43%
2021-10-06 0 4.530 4.530 4.540 4.410 4.600 2,430,796 10,942,361 4.5016 4.530 4.530 4.540 4.410 4.600 2,430,796 4.5016 -1.52%
2021-10-05 0 4.600 4.580 4.600 4.560 4.740 2,592,796 11,948,665 4.6084 4.600 4.580 4.600 4.560 4.740 2,592,796 4.6084 -1.71%
2021-10-04 0 4.680 4.670 4.680 4.350 4.720 10,761,164 49,695,184 4.6180 4.680 4.670 4.680 4.350 4.720 10,761,164 4.6180 1.96%
2021-09-30 0 4.590 4.580 4.590 4.540 4.690 9,018,200 41,363,384 4.5867 4.590 4.580 4.590 4.540 4.690 9,018,200 4.5867 0.66%
2021-09-29 0 4.560 4.550 4.560 4.390 4.610 6,547,316 29,578,063 4.5176 4.560 4.550 4.560 4.390 4.610 6,547,316 4.5176 1.11%
2021-09-28 0 4.510 4.500 4.510 4.480 4.570 4,037,400 18,201,550 4.5082 4.510 4.500 4.510 4.480 4.570 4,037,400 4.5082 0.00%
2021-09-27 0 4.510 4.490 4.510 4.470 4.630 3,702,504 16,746,570 4.5230 4.510 4.490 4.510 4.470 4.630 3,702,504 4.5230 -1.10%
2021-09-24 0 4.560 4.550 4.560 4.520 4.630 6,216,000 28,374,260 4.5647 4.560 4.550 4.560 4.520 4.630 6,216,000 4.5647 0.66%
2021-09-23 0 4.530 4.520 4.530 4.410 4.650 8,274,000 37,951,360 4.5868 4.530 4.520 4.530 4.410 4.650 8,274,000 4.5868 2.72%
2021-09-21 0 4.410 4.410 4.420 4.210 4.440 4,239,617 18,530,124 4.3707 4.410 4.410 4.420 4.210 4.440 4,239,617 4.3707 5.25%
2021-09-20 0 4.190 4.180 4.190 4.110 4.260 6,162,000 25,694,320 4.1698 4.190 4.180 4.190 4.110 4.260 6,162,000 4.1698 -1.87%
2021-09-17 0 4.270 4.260 4.270 4.160 4.320 16,495,997 69,894,521 4.2371 4.270 4.260 4.270 4.160 4.320 16,495,997 4.2371 -0.70%
2021-09-16 0 4.300 4.260 4.300 4.250 4.480 7,094,000 30,446,100 4.2918 4.300 4.260 4.300 4.250 4.480 7,094,000 4.2918 -3.80%
2021-09-15 0 4.470 4.450 4.470 4.400 4.660 9,164,000 41,126,180 4.4878 4.470 4.450 4.470 4.400 4.660 9,164,000 4.4878 -4.08%
2021-09-14 0 4.660 4.650 4.660 4.610 4.850 5,464,000 25,525,650 4.6716 4.660 4.650 4.660 4.610 4.850 5,464,000 4.6716 -3.12%
2021-09-13 0 4.810 4.800 4.810 4.780 4.950 3,343,454 16,130,020 4.8244 4.810 4.800 4.810 4.780 4.950 3,343,454 4.8244 -2.83%
2021-09-10 0 4.950 4.940 4.950 4.800 4.980 3,354,189 16,556,144 4.9360 4.950 4.940 4.950 4.800 4.980 3,354,189 4.9360 1.23%
2021-09-09 0 4.890 4.860 4.890 4.770 4.890 3,366,465 16,328,462 4.8503 4.890 4.860 4.890 4.770 4.890 3,366,465 4.8503 -0.20%
2021-09-08 0 4.900 4.890 4.900 4.820 4.980 3,898,189 19,110,040 4.9023 4.900 4.890 4.900 4.820 4.980 3,898,189 4.9023 1.24%
2021-09-07 0 4.840 4.830 4.840 4.750 4.900 6,694,000 32,396,570 4.8396 4.840 4.830 4.840 4.750 4.900 6,694,000 4.8396 1.04%
2021-09-06 0 4.790 4.770 4.790 4.750 4.890 3,405,046 16,334,307 4.7971 4.790 4.770 4.790 4.750 4.890 3,405,046 4.7971 -2.04%
2021-09-03 0 4.890 4.850 4.890 4.740 4.890 6,202,000 29,958,040 4.8304 4.890 4.850 4.890 4.740 4.890 6,202,000 4.8304 1.24%
2021-09-02 0 4.830 4.810 4.830 4.600 4.830 6,238,690 29,757,545 4.7698 4.830 4.810 4.830 4.600 4.830 6,238,690 4.7698 1.68%
2021-09-01 0 4.750 4.750 4.760 4.650 4.780 4,780,000 22,618,758 4.7320 4.750 4.750 4.760 4.650 4.780 4,780,000 4.7320 1.28%
2021-08-31 0 4.690 4.660 4.690 4.550 4.690 11,888,000 55,347,540 4.6557 4.690 4.660 4.690 4.550 4.690 11,888,000 4.6557 -0.21%
2021-08-30 0 4.700 4.660 4.700 4.490 4.700 9,276,004 42,997,418 4.6353 4.700 4.660 4.700 4.490 4.700 9,276,004 4.6353 4.91%
2021-08-27 0 4.480 4.480 4.490 4.470 4.630 5,336,000 24,096,000 4.5157 4.480 4.480 4.490 4.470 4.630 5,336,000 4.5157 -2.61%
2021-08-26 0 4.600 4.590 4.600 4.500 4.630 4,868,000 22,346,440 4.5905 4.600 4.590 4.600 4.500 4.630 4,868,000 4.5905 -0.43%
2021-08-25 0 4.620 4.610 4.620 4.290 4.630 12,032,304 54,633,511 4.5406 4.620 4.610 4.620 4.290 4.630 12,032,304 4.5406 7.94%
2021-08-24 0 4.280 4.270 4.280 4.260 4.440 5,741,920 24,757,055 4.3116 4.280 4.270 4.280 4.260 4.440 5,741,920 4.3116 -1.38%
2021-08-23 0 4.340 4.320 4.340 4.290 4.390 3,770,365 16,373,936 4.3428 4.340 4.320 4.340 4.290 4.390 3,770,365 4.3428 0.93%
2021-08-20 0 4.300 4.290 4.300 4.270 4.360 5,656,044 24,334,458 4.3024 4.300 4.290 4.300 4.270 4.360 5,656,044 4.3024 -1.15%
2021-08-19 0 4.350 4.340 4.350 4.310 4.480 4,673,985 20,344,733 4.3528 4.350 4.340 4.350 4.310 4.480 4,673,985 4.3528 -1.14%
2021-08-18 0 4.400 4.390 4.400 4.280 4.400 2,998,000 13,057,840 4.3555 4.400 4.390 4.400 4.280 4.400 2,998,000 4.3555 2.56%
2021-08-17 0 4.290 4.280 4.290 4.250 4.420 5,402,000 23,293,120 4.3119 4.290 4.280 4.290 4.250 4.420 5,402,000 4.3119 -0.46%
2021-08-16 0 4.310 4.300 4.310 4.260 4.390 7,326,000 31,627,996 4.3172 4.310 4.300 4.310 4.260 4.390 7,326,000 4.3172 0.70%
2021-08-13 0 4.280 4.270 4.280 4.220 4.280 6,982,460 29,644,158 4.2455 4.280 4.270 4.280 4.220 4.280 6,982,460 4.2455 -0.47%
2021-08-12 0 4.300 4.290 4.300 4.270 4.410 5,356,598 23,195,055 4.3302 4.300 4.290 4.300 4.270 4.410 5,356,598 4.3302 -1.60%
2021-08-11 0 4.370 4.360 4.370 4.260 4.370 5,595,135 24,141,884 4.3148 4.370 4.360 4.370 4.260 4.370 5,595,135 4.3148 2.58%
2021-08-10 0 4.260 4.250 4.260 4.180 4.270 4,039,977 17,149,912 4.2451 4.260 4.250 4.260 4.180 4.270 4,039,977 4.2451 1.91%
2021-08-09 0 4.180 4.170 4.180 4.140 4.260 10,993,592 46,283,998 4.2101 4.180 4.170 4.180 4.140 4.260 10,993,592 4.2101 -1.18%
2021-08-06 0 4.230 4.230 4.240 4.190 4.260 4,369,280 18,481,989 4.2300 4.230 4.230 4.240 4.190 4.260 4,369,280 4.2300 -0.24%
2021-08-05 0 4.240 4.230 4.240 4.210 4.290 9,626,000 40,848,150 4.2435 4.240 4.230 4.240 4.210 4.290 9,626,000 4.2435 -0.70%
2021-08-04 0 4.270 4.260 4.270 4.230 4.340 5,995,000 25,648,255 4.2783 4.270 4.260 4.270 4.230 4.340 5,995,000 4.2783 -0.93%
2021-08-03 0 4.310 4.310 4.320 4.270 4.420 5,580,000 24,046,000 4.3093 4.310 4.310 4.320 4.270 4.420 5,580,000 4.3093 -1.37%
2021-08-02 0 4.370 4.360 4.370 4.210 4.470 10,646,659 45,997,055 4.3203 4.370 4.360 4.370 4.210 4.470 10,646,659 4.3203 -2.02%
2021-07-30 0 4.460 4.450 4.460 4.430 4.650 9,920,346 44,827,247 4.5187 4.460 4.450 4.460 4.430 4.650 9,920,346 4.5187 -3.25%
2021-07-29 0 4.610 4.590 4.610 4.540 4.650 8,228,001 37,832,344 4.5980 4.610 4.590 4.610 4.540 4.650 8,228,001 4.5980 -0.65%
2021-07-28 0 4.640 4.630 4.640 4.420 4.640 10,470,394 47,270,736 4.5147 4.640 4.630 4.640 4.420 4.640 10,470,394 4.5147 0.87%
2021-07-27 0 4.600 4.600 4.610 4.530 4.830 15,835,980 74,254,379 4.6890 4.600 4.600 4.610 4.530 4.830 15,835,980 4.6890 -3.77%
2021-07-26 0 4.780 4.770 4.780 4.720 4.850 10,687,200 51,047,238 4.7765 4.780 4.770 4.780 4.720 4.850 10,687,200 4.7765 -0.83%
2021-07-23 0 4.820 4.820 4.830 4.800 4.920 4,529,584 21,908,952 4.8369 4.820 4.820 4.830 4.800 4.920 4,529,584 4.8369 -0.62%
2021-07-22 0 4.850 4.840 4.850 4.740 4.870 3,854,899 18,574,787 4.8185 4.850 4.840 4.850 4.740 4.870 3,854,899 4.8185 2.32%
2021-07-21 0 4.740 4.730 4.740 4.730 4.820 4,920,500 23,387,925 4.7532 4.740 4.730 4.740 4.730 4.820 4,920,500 4.7532 -0.21%
2021-07-20 0 4.750 4.750 4.760 4.720 4.890 4,980,340 23,686,408 4.7560 4.750 4.750 4.760 4.720 4.890 4,980,340 4.7560 -3.06%
2021-07-19 0 4.900 4.900 4.910 4.840 5.000 4,448,913 21,724,849 4.8832 4.900 4.900 4.910 4.840 5.000 4,448,913 4.8832 -2.20%
2021-07-16 0 5.010 5.000 5.010 4.910 5.040 4,940,560 24,658,053 4.9909 5.010 5.000 5.010 4.910 5.040 4,940,560 4.9909 0.80%
2021-07-15 0 4.970 4.960 4.970 4.750 5.050 16,119,000 79,855,799 4.9541 4.970 4.960 4.970 4.750 5.050 16,119,000 4.9541 3.33%
2021-07-14 0 4.810 4.800 4.810 4.670 4.810 5,600,178 26,619,343 4.7533 4.810 4.800 4.810 4.670 4.810 5,600,178 4.7533 1.05%
2021-07-13 0 4.760 4.750 4.760 4.690 4.890 11,456,120 54,763,207 4.7803 4.760 4.750 4.760 4.690 4.890 11,456,120 4.7803 -2.26%
2021-07-12 0 4.870 4.850 4.870 4.800 4.990 8,746,295 42,353,493 4.8424 4.870 4.850 4.870 4.800 4.990 8,746,295 4.8424 -1.62%
2021-07-09 0 4.950 4.910 4.950 4.810 4.970 12,116,000 59,165,640 4.8833 4.950 4.910 4.950 4.810 4.970 12,116,000 4.8833 0.20%
2021-07-08 0 4.940 4.940 4.950 4.910 5.090 7,872,427 38,877,329 4.9384 4.940 4.940 4.950 4.910 5.090 7,872,427 4.9384 -1.79%
2021-07-07 0 5.030 5.020 5.030 4.890 5.050 5,206,200 25,877,918 4.9706 5.030 5.020 5.030 4.890 5.050 5,206,200 4.9706 0.20%
2021-07-06 0 5.020 5.010 5.020 5.000 5.090 3,112,478 15,650,302 5.0282 5.020 5.010 5.020 5.000 5.090 3,112,478 5.0282 -0.40%
2021-07-05 0 5.040 5.030 5.040 5.030 5.100 2,408,000 12,164,320 5.0516 5.040 5.030 5.040 5.030 5.100 2,408,000 5.0516 -0.98%
2021-07-02 0 5.090 5.080 5.090 5.050 5.150 10,929,312 55,417,000 5.0705 5.090 5.080 5.090 5.050 5.150 10,929,312 5.0705 -1.17%
2021-06-30 0 5.150 5.140 5.150 5.130 5.270 5,361,128 27,650,752 5.1576 5.150 5.140 5.150 5.130 5.270 5,361,128 5.1576 -0.96%
2021-06-29 0 5.200 5.200 5.210 5.180 5.230 6,257,000 32,580,110 5.2070 5.200 5.200 5.210 5.180 5.230 6,257,000 5.2070 -0.57%
2021-06-28 0 5.230 5.220 5.230 5.210 5.440 5,196,202 27,311,684 5.2561 5.230 5.220 5.230 5.210 5.440 5,196,202 5.2561 -2.06%
2021-06-25 0 5.340 5.340 5.360 5.300 5.380 5,252,463 28,044,031 5.3392 5.340 5.340 5.360 5.300 5.380 5,252,463 5.3392 -0.37%
2021-06-24 0 5.360 5.350 5.360 5.320 5.390 6,381,170 34,225,648 5.3635 5.360 5.350 5.360 5.320 5.390 6,381,170 5.3635 0.00%
2021-06-23 0 5.360 5.350 5.360 5.320 5.440 7,370,000 39,399,810 5.3460 5.360 5.350 5.360 5.320 5.440 7,370,000 5.3460 -1.29%
2021-06-22 0 5.430 5.430 5.440 5.330 5.470 4,028,567 21,851,727 5.4242 5.430 5.430 5.440 5.330 5.470 4,028,567 5.4242 0.37%
2021-06-21 0 5.410 5.400 5.410 5.290 5.420 5,175,347 27,824,963 5.3764 5.410 5.400 5.410 5.290 5.420 5,175,347 5.3764 -0.37%
2021-06-18 0 5.430 5.430 5.440 5.230 5.440 15,467,197 83,362,652 5.3896 5.430 5.430 5.440 5.230 5.440 15,467,197 5.3896 2.07%
2021-06-17 0 5.320 5.310 5.320 5.060 5.340 12,216,188 64,331,275 5.2661 5.320 5.310 5.320 5.060 5.340 12,216,188 5.2661 3.10%
2021-06-16 0 5.160 5.150 5.160 5.000 5.230 9,543,000 48,968,556 5.1314 5.160 5.150 5.160 5.000 5.230 9,543,000 5.1314 -0.58%
2021-06-15 0 5.190 5.180 5.190 5.130 5.390 22,271,799 116,792,028 5.2439 5.190 5.180 5.190 5.130 5.390 22,271,799 5.2439 -2.81%
2021-06-11 0 5.340 5.330 5.340 5.230 5.390 43,790,796 232,924,571 5.3190 5.340 5.330 5.340 5.230 5.390 43,790,796 5.3190 0.95%
2021-06-10 0 5.290 5.290 5.300 5.250 5.410 13,135,653 69,790,445 5.3131 5.290 5.290 5.300 5.250 5.410 13,135,653 5.3131 -0.56%
2021-06-09 0 5.320 5.320 5.330 5.310 5.490 25,906,318 139,246,163 5.3750 5.320 5.320 5.330 5.310 5.490 25,906,318 5.3750 -3.10%
2021-06-08 0 5.490 5.480 5.490 5.390 5.520 12,496,771 68,116,030 5.4507 5.490 5.480 5.490 5.390 5.520 12,496,771 5.4507 0.18%
2021-06-07 0 5.480 5.470 5.480 5.320 5.520 15,482,123 84,255,191 5.4421 5.480 5.470 5.480 5.320 5.520 15,482,123 5.4421 0.18%
2021-06-04 0 5.470 5.470 5.480 5.270 5.480 12,036,700 65,228,548 5.4191 5.470 5.470 5.480 5.270 5.480 12,036,700 5.4191 2.63%
2021-06-03 0 5.330 5.320 5.330 5.260 5.420 14,773,673 78,521,551 5.3150 5.330 5.320 5.330 5.260 5.420 14,773,673 5.3150 -0.93%
2021-06-02 0 5.380 5.380 5.390 5.280 5.390 11,018,356 59,007,555 5.3554 5.380 5.380 5.390 5.280 5.390 11,018,356 5.3554 1.51%
2021-06-01 0 5.300 5.280 5.300 5.210 5.330 14,474,004 76,597,607 5.2921 5.300 5.280 5.300 5.210 5.330 14,474,004 5.2921 1.15%
2021-05-31 0 5.240 5.230 5.240 5.160 5.290 17,909,000 93,593,440 5.2261 5.240 5.230 5.240 5.160 5.290 17,909,000 5.2261 -0.38%
2021-05-28 0 5.260 5.250 5.260 5.190 5.490 28,032,182 148,097,280 5.2831 5.260 5.250 5.260 5.190 5.490 28,032,182 5.2831 -4.19%
2021-05-27 0 5.490 5.480 5.490 5.360 5.510 18,298,434 99,478,863 5.4365 5.490 5.480 5.490 5.360 5.510 18,298,434 5.4365 1.29%
2021-05-26 0 5.420 5.420 5.430 5.420 5.500 8,663,268 47,207,350 5.4491 5.420 5.420 5.430 5.420 5.500 8,663,268 5.4491 -1.63%
2021-05-25 0 5.510 5.500 5.510 5.330 5.510 7,331,359 39,817,670 5.4311 5.510 5.500 5.510 5.330 5.510 7,331,359 5.4311 1.10%
2021-05-24 0 5.450 5.450 5.470 5.430 5.670 8,310,200 45,628,956 5.4907 5.450 5.450 5.470 5.430 5.670 8,310,200 5.4907 -3.54%
2021-05-21 0 5.650 5.640 5.650 5.570 5.660 5,218,763 29,345,729 5.6231 5.650 5.640 5.650 5.570 5.660 5,218,763 5.6231 0.36%
2021-05-20 0 5.630 5.620 5.630 5.550 5.700 4,751,570 26,661,158 5.6110 5.630 5.620 5.630 5.550 5.700 4,751,570 5.6110 0.00%
2021-05-18 0 5.630 5.620 5.630 5.500 5.660 4,180,728 23,435,731 5.6057 5.630 5.620 5.630 5.500 5.660 4,180,728 5.6057 1.62%
2021-05-17 0 5.540 5.540 5.550 5.470 5.600 3,813,737 21,128,794 5.5402 5.540 5.540 5.550 5.470 5.600 3,813,737 5.5402 -0.54%
2021-05-14 0 5.570 5.560 5.570 5.450 5.580 4,595,350 25,393,655 5.5259 5.570 5.560 5.570 5.450 5.580 4,595,350 5.5259 1.27%
2021-05-13 0 5.500 5.500 5.510 5.460 5.590 5,789,098 31,925,866 5.5148 5.500 5.500 5.510 5.460 5.590 5,789,098 5.5148 -2.48%
2021-05-12 0 5.640 5.630 5.640 5.540 5.670 7,790,558 43,799,028 5.6221 5.640 5.630 5.640 5.540 5.670 7,790,558 5.6221 -1.74%
2021-05-11 0 5.740 5.730 5.740 5.630 5.830 5,618,000 32,036,030 5.7024 5.740 5.730 5.740 5.630 5.830 5,618,000 5.7024 -1.54%
2021-05-10 0 5.830 5.820 5.830 5.710 5.840 8,916,000 51,768,560 5.8063 5.830 5.820 5.830 5.710 5.840 8,916,000 5.8063 1.75%
2021-05-07 0 5.730 5.730 5.740 5.690 5.800 7,059,359 40,480,948 5.7344 5.730 5.730 5.740 5.690 5.800 7,059,359 5.7344 -1.04%
2021-05-06 0 5.790 5.780 5.790 5.710 5.820 6,790,643 39,109,377 5.7593 5.790 5.780 5.790 5.710 5.820 6,790,643 5.7593 0.87%
2021-05-05 0 5.740 5.740 5.750 5.680 5.820 5,200,976 30,027,595 5.7735 5.740 5.740 5.750 5.680 5.820 5,200,976 5.7735 -0.86%
2021-05-04 0 5.790 5.780 5.790 5.620 5.840 8,033,900 46,342,224 5.7683 5.790 5.780 5.790 5.620 5.840 8,033,900 5.7683 2.30%
2021-05-03 0 5.660 5.650 5.660 5.580 5.700 6,634,193 37,303,092 5.6229 5.660 5.650 5.660 5.580 5.700 6,634,193 5.6229 0.18%
2021-04-30 0 5.650 5.650 5.670 5.610 5.750 5,752,650 32,533,002 5.6553 5.650 5.650 5.670 5.610 5.750 5,752,650 5.6553 -1.22%
2021-04-29 0 5.720 5.720 5.740 5.650 5.760 7,502,687 42,802,123 5.7049 5.720 5.720 5.740 5.650 5.760 7,502,687 5.7049 1.24%
2021-04-28 0 5.650 5.640 5.650 5.630 5.790 13,202,483 74,706,179 5.6585 5.650 5.640 5.650 5.630 5.790 13,202,483 5.6585 -1.40%
2021-04-27 0 5.730 5.720 5.730 5.670 5.980 9,736,046 55,850,436 5.7365 5.730 5.720 5.730 5.670 5.980 9,736,046 5.7365 -2.72%
2021-04-26 0 5.890 5.880 5.890 5.850 6.130 10,222,289 60,660,385 5.9341 5.890 5.880 5.890 5.850 6.130 10,222,289 5.9341 -1.83%
2021-04-23 0 6.000 5.990 6.000 5.920 6.000 4,910,564 29,330,570 5.9730 6.000 5.990 6.000 5.920 6.000 4,910,564 5.9730 0.84%
2021-04-22 0 5.950 5.950 5.960 5.950 6.030 3,638,923 21,754,117 5.9782 5.950 5.950 5.960 5.950 6.030 3,638,923 5.9782 -0.50%
2021-04-21 0 5.980 5.980 6.000 5.950 6.110 4,250,274 25,483,225 5.9957 5.980 5.980 6.000 5.950 6.110 4,250,274 5.9957 -1.97%
2021-04-20 0 6.100 6.090 6.100 6.020 6.170 10,310,019 63,042,131 6.1146 6.100 6.090 6.100 6.020 6.170 10,310,019 6.1146 -0.16%
2021-04-19 0 6.110 6.100 6.110 5.980 6.200 8,466,629 51,650,645 6.1005 6.110 6.100 6.110 5.980 6.200 8,466,629 6.1005 2.17%
2021-04-16 0 5.980 5.970 5.980 5.860 5.990 4,729,000 28,054,150 5.9324 5.980 5.970 5.980 5.860 5.990 4,729,000 5.9324 1.01%
2021-04-15 0 5.920 5.910 5.920 5.840 6.100 9,911,785 58,716,222 5.9239 5.920 5.910 5.920 5.840 6.100 9,911,785 5.9239 -1.99%
2021-04-14 0 6.040 6.030 6.050 6.020 6.110 3,870,570 23,465,255 6.0625 6.040 6.030 6.050 6.020 6.110 3,870,570 6.0625 -0.17%
2021-04-13 0 6.050 6.030 6.050 6.010 6.200 14,455,721 87,868,300 6.0784 6.050 6.030 6.050 6.010 6.200 14,455,721 6.0784 1.00%
2021-04-12 0 5.990 5.990 6.000 5.980 6.210 8,434,120 50,861,357 6.0304 5.990 5.990 6.000 5.980 6.210 8,434,120 6.0304 -2.92%
2021-04-09 0 6.170 6.170 6.180 6.090 6.250 5,155,000 31,678,770 6.1453 6.170 6.170 6.180 6.090 6.250 5,155,000 6.1453 -0.16%
2021-04-08 0 6.180 6.170 6.180 6.090 6.260 11,080,437 68,477,590 6.1800 6.180 6.170 6.180 6.090 6.260 11,080,437 6.1800 0.98%
2021-04-07 0 6.120 6.100 6.120 6.040 6.140 8,299,920 50,538,048 6.0890 6.120 6.100 6.120 6.040 6.140 8,299,920 6.0890 1.16%
2021-04-01 0 6.050 6.050 6.060 5.950 6.230 9,061,370 54,842,973 6.0524 6.050 6.050 6.060 5.950 6.230 9,061,370 6.0524 0.00%
2021-03-31 0 6.050 6.040 6.050 5.950 6.100 18,084,609 108,933,517 6.0235 6.050 6.040 6.050 5.950 6.100 18,084,609 6.0235 0.00%
2021-03-30 0 6.050 6.040 6.050 5.960 6.140 11,621,317 70,054,886 6.0281 6.050 6.040 6.050 5.960 6.140 11,621,317 6.0281 0.83%
2021-03-29 0 6.000 5.990 6.000 5.920 6.140 12,111,242 72,769,038 6.0084 6.000 5.990 6.000 5.920 6.140 12,111,242 6.0084 0.17%
2021-03-26 0 5.990 5.980 5.990 5.880 6.040 8,087,850 48,404,043 5.9848 5.990 5.980 5.990 5.880 6.040 8,087,850 5.9848 1.87%
2021-03-25 0 5.880 5.880 5.890 5.820 6.080 11,759,715 69,497,143 5.9098 5.880 5.880 5.890 5.820 6.080 11,759,715 5.9098 -2.97%
2021-03-24 0 6.060 6.040 6.060 5.620 6.390 25,749,942 156,184,724 6.0654 6.060 6.040 6.060 5.620 6.390 25,749,942 6.0654 -5.16%
2021-03-23 0 6.390 6.360 6.390 6.290 6.630 8,828,019 56,186,766 6.3646 6.390 6.360 6.390 6.290 6.630 8,828,019 6.3646 -2.59%
2021-03-22 0 6.560 6.550 6.560 6.410 6.620 5,878,000 38,515,760 6.5525 6.560 6.550 6.560 6.410 6.620 5,878,000 6.5525 -0.30%
2021-03-19 0 6.580 6.570 6.580 6.490 6.740 15,422,829 101,947,463 6.6102 6.580 6.570 6.580 6.490 6.740 15,422,829 6.6102 -1.05%
2021-03-18 0 6.650 6.650 6.660 6.610 6.780 13,464,712 89,970,197 6.6819 6.650 6.650 6.660 6.610 6.780 13,464,712 6.6819 -0.45%
2021-03-17 0 6.680 6.660 6.680 6.470 6.730 14,333,865 95,325,220 6.6504 6.680 6.660 6.680 6.470 6.730 14,333,865 6.6504 1.83%
2021-03-16 0 6.560 6.540 6.560 6.410 6.620 13,391,570 87,700,490 6.5489 6.560 6.540 6.560 6.410 6.620 13,391,570 6.5489 0.61%
2021-03-15 0 6.520 6.510 6.520 6.430 6.630 12,845,968 84,186,874 6.5536 6.520 6.510 6.520 6.430 6.630 12,845,968 6.5536 0.77%
2021-03-12 0 6.470 6.400 6.470 6.250 6.500 17,962,422 115,339,610 6.4212 6.470 6.400 6.470 6.250 6.500 17,962,422 6.4212 1.25%
2021-03-11 0 6.390 6.380 6.390 6.260 6.540 18,995,309 121,657,183 6.4046 6.390 6.380 6.390 6.260 6.540 18,995,309 6.4046 1.27%
2021-03-10 0 6.310 6.290 6.310 6.150 6.350 8,012,206 50,076,140 6.2500 6.310 6.290 6.310 6.150 6.350 8,012,206 6.2500 1.28%
2021-03-09 0 6.230 6.190 6.230 6.090 6.340 12,983,082 80,823,937 6.2253 6.230 6.190 6.230 6.090 6.340 12,983,082 6.2253 1.30%
2021-03-08 0 6.150 6.140 6.150 6.060 6.440 10,113,836 63,047,959 6.2338 6.150 6.140 6.150 6.060 6.440 10,113,836 6.2338 -1.13%
2021-03-05 0 6.220 6.210 6.220 6.080 6.360 10,109,793 63,015,388 6.2331 6.220 6.210 6.220 6.080 6.360 10,109,793 6.2331 -1.43%
2021-03-04 0 6.310 6.310 6.320 6.230 6.420 11,338,721 71,771,422 6.3298 6.310 6.310 6.320 6.230 6.420 11,338,721 6.3298 -0.32%
2021-03-03 0 6.330 6.310 6.330 6.120 6.350 12,323,340 77,685,845 6.3040 6.330 6.310 6.330 6.120 6.350 12,323,340 6.3040 3.09%
2021-03-02 0 6.140 6.130 6.140 6.060 6.410 15,699,195 97,420,781 6.2055 6.140 6.130 6.140 6.060 6.410 15,699,195 6.2055 -3.15%
2021-03-01 0 6.340 6.330 6.340 5.970 6.340 17,192,144 106,647,055 6.2032 6.340 6.330 6.340 5.970 6.340 17,192,144 6.2032 4.79%
2021-02-26 0 6.050 6.040 6.050 5.960 6.260 25,646,657 156,804,950 6.1141 6.050 6.040 6.050 5.960 6.260 25,646,657 6.1141 -4.87%
2021-02-25 0 6.360 6.350 6.360 6.060 6.480 25,668,115 161,018,168 6.2731 6.360 6.350 6.360 6.060 6.480 25,668,115 6.2731 2.09%
2021-02-24 0 6.230 6.230 6.250 6.080 6.510 58,870,389 371,174,938 6.3050 6.230 6.230 6.250 6.080 6.510 58,870,389 6.3050 3.66%
2021-02-23 0 6.010 6.010 6.020 5.820 6.080 22,770,722 136,248,498 5.9835 6.010 6.010 6.020 5.820 6.080 22,770,722 5.9835 2.74%
2021-02-22 0 5.850 5.840 5.850 5.710 5.950 23,418,901 137,329,202 5.8640 5.850 5.840 5.850 5.710 5.950 23,418,901 5.8640 2.45%
2021-02-19 0 5.710 5.710 5.720 5.600 5.820 23,240,905 132,377,092 5.6959 5.710 5.710 5.720 5.600 5.820 23,240,905 5.6959 -1.21%
2021-02-18 0 5.780 5.780 5.790 5.610 5.890 26,649,965 153,994,160 5.7784 5.780 5.780 5.790 5.610 5.890 26,649,965 5.7784 2.85%
2021-02-17 0 5.620 5.610 5.620 5.470 5.650 9,342,079 52,251,582 5.5931 5.620 5.610 5.620 5.470 5.650 9,342,079 5.5931 1.08%
2021-02-16 0 5.560 5.550 5.560 5.470 5.600 10,096,822 55,971,752 5.5435 5.560 5.550 5.560 5.470 5.600 10,096,822 5.5435 2.02%
2021-02-11 0 5.450 5.450 5.460 5.420 5.500 1,643,978 8,935,787 5.4355 5.450 5.450 5.460 5.420 5.500 1,643,978 5.4355 -0.18%
2021-02-10 0 5.460 5.440 5.460 5.370 5.500 6,133,541 33,304,923 5.4300 5.460 5.440 5.460 5.370 5.500 6,133,541 5.4300 0.37%
2021-02-09 0 5.440 5.420 5.440 5.330 5.500 9,578,930 51,899,380 5.4181 5.440 5.420 5.440 5.330 5.500 9,578,930 5.4181 2.64%
2021-02-08 0 5.300 5.300 5.310 5.240 5.490 20,096,000 106,880,640 5.3185 5.300 5.300 5.310 5.240 5.490 20,096,000 5.3185 -2.21%
2021-02-05 0 5.420 5.420 5.430 5.320 5.450 12,388,190 66,652,624 5.3803 5.420 5.420 5.430 5.320 5.450 12,388,190 5.3803 0.00%
2021-02-04 0 5.420 5.390 5.420 5.330 5.490 13,693,190 74,052,276 5.4080 5.420 5.390 5.420 5.330 5.490 13,693,190 5.4080 0.74%
2021-02-03 0 5.380 5.360 5.380 5.270 5.410 25,433,425 135,752,457 5.3376 5.380 5.360 5.380 5.270 5.410 25,433,425 5.3376 1.70%
2021-02-02 0 5.290 5.280 5.290 5.220 5.390 20,750,109 109,953,449 5.2989 5.290 5.280 5.290 5.220 5.390 20,750,109 5.2989 -0.94%
2021-02-01 0 5.340 5.340 5.350 5.290 5.810 55,541,926 301,474,132 5.4279 5.340 5.340 5.350 5.290 5.810 55,541,926 5.4279 -10.70%
2021-01-29 0 5.980 5.980 6.000 5.900 6.210 16,038,300 96,726,937 6.0310 5.980 5.980 6.000 5.900 6.210 16,038,300 6.0310 -1.48%
2021-01-28 0 6.070 6.060 6.070 6.010 6.220 13,984,941 85,390,747 6.1059 6.070 6.060 6.070 6.010 6.220 13,984,941 6.1059 -1.46%
2021-01-27 0 6.160 6.150 6.160 5.970 6.190 16,159,382 98,731,118 6.1098 6.160 6.150 6.160 5.970 6.190 16,159,382 6.1098 2.67%
2021-01-26 0 6.000 5.990 6.000 5.770 6.110 19,017,644 114,076,386 5.9984 6.000 5.990 6.000 5.770 6.110 19,017,644 5.9984 3.45%
2021-01-25 0 5.800 5.800 5.810 5.750 6.000 10,686,996 62,494,546 5.8477 5.800 5.800 5.810 5.750 6.000 10,686,996 5.8477 0.35%
2021-01-22 0 5.780 5.780 5.790 5.660 5.850 12,602,361 72,796,233 5.7764 5.780 5.780 5.790 5.660 5.850 12,602,361 5.7764 -0.34%
2021-01-21 0 5.800 5.800 5.820 5.570 5.870 29,698,492 169,746,454 5.7157 5.800 5.800 5.820 5.570 5.870 29,698,492 5.7157 -1.19%
2021-01-20 0 5.870 5.860 5.870 5.760 6.040 25,656,010 149,969,329 5.8454 5.870 5.860 5.870 5.760 6.040 25,656,010 5.8454 -2.49%
2021-01-19 0 6.020 6.010 6.020 5.750 6.110 20,649,473 122,752,402 5.9446 6.020 6.010 6.020 5.750 6.110 20,649,473 5.9446 3.26%
2021-01-18 0 5.830 5.820 5.830 5.700 5.830 10,002,000 57,837,340 5.7826 5.830 5.820 5.830 5.700 5.830 10,002,000 5.7826 0.17%
2021-01-15 0 5.820 5.810 5.820 5.430 6.010 50,908,757 288,123,887 5.6596 5.820 5.810 5.820 5.430 6.010 50,908,757 5.6596 -3.16%
2021-01-14 0 6.010 6.000 6.010 5.850 6.080 20,088,256 119,681,814 5.9578 6.010 6.000 6.010 5.850 6.080 20,088,256 5.9578 1.86%
2021-01-13 0 5.900 5.890 5.900 5.840 5.990 11,442,547 67,526,187 5.9013 5.900 5.890 5.900 5.840 5.990 11,442,547 5.9013 0.00%
2021-01-12 0 5.900 5.890 5.900 5.870 6.100 13,697,449 81,448,892 5.9463 5.900 5.890 5.900 5.870 6.100 13,697,449 5.9463 -2.32%
2021-01-11 0 6.040 6.040 6.050 5.880 6.120 11,388,185 68,241,952 5.9923 6.040 6.040 6.050 5.880 6.120 11,388,185 5.9923 -1.79%
2021-01-08 0 6.150 6.130 6.150 5.810 6.160 17,357,289 104,391,306 6.0143 6.150 6.130 6.150 5.810 6.160 17,357,289 6.0143 1.15%
2021-01-07 0 6.080 6.080 6.090 6.010 6.200 12,938,901 78,432,814 6.0618 6.080 6.080 6.090 6.010 6.200 12,938,901 6.0618 -1.14%
2021-01-06 0 6.150 6.140 6.160 6.080 6.350 15,686,919 96,602,618 6.1582 6.150 6.140 6.160 6.080 6.350 15,686,919 6.1582 -0.97%
2021-01-05 0 6.210 6.210 6.220 6.170 6.450 8,442,000 52,771,360 6.2510 6.210 6.210 6.220 6.170 6.450 8,442,000 6.2510 -2.20%
2021-01-04 0 6.350 6.350 6.380 6.290 6.480 12,509,492 79,846,059 6.3828 6.350 6.350 6.380 6.290 6.480 12,509,492 6.3828 -1.85%
2020-12-31 0 6.470 6.410 6.470 6.260 6.470 3,767,182 24,245,951 6.4361 6.470 6.410 6.470 6.260 6.470 3,767,182 6.4361 3.03%
2020-12-30 0 6.280 6.270 6.280 6.160 6.310 4,323,334 26,909,215 6.2242 6.280 6.270 6.280 6.160 6.310 4,323,334 6.2242 0.32%
2020-12-29 0 6.260 6.260 6.270 6.260 6.540 2,980,000 18,895,610 6.3408 6.260 6.260 6.270 6.260 6.540 2,980,000 6.3408 -3.54%
2020-12-28 0 6.490 6.480 6.490 6.130 6.490 11,650,000 74,631,430 6.4061 6.490 6.480 6.490 6.130 6.490 11,650,000 6.4061 5.02%
2020-12-24 0 6.180 6.170 6.180 6.150 6.490 10,881,400 68,124,580 6.2606 6.180 6.170 6.180 6.150 6.490 10,881,400 6.2606 -2.52%
2020-12-23 0 6.340 6.330 6.340 6.300 6.500 7,549,101 48,184,618 6.3828 6.340 6.330 6.340 6.300 6.500 7,549,101 6.3828 -0.94%
2020-12-22 0 6.400 6.390 6.400 6.330 6.690 12,585,799 81,111,373 6.4447 6.400 6.390 6.400 6.330 6.690 12,585,799 6.4447 -3.03%
2020-12-21 0 6.600 6.590 6.600 6.530 6.870 11,795,880 77,997,542 6.6123 6.600 6.590 6.600 6.530 6.870 11,795,880 6.6123 -2.51%
2020-12-18 0 6.770 6.760 6.770 6.700 6.870 7,797,115 52,739,616 6.7640 6.770 6.760 6.770 6.700 6.870 7,797,115 6.7640 0.45%
2020-12-17 0 6.740 6.720 6.740 6.480 6.760 17,055,738 114,361,257 6.7051 6.740 6.720 6.740 6.480 6.760 17,055,738 6.7051 2.43%
2020-12-16 0 6.580 6.570 6.580 6.520 6.930 14,342,000 95,215,180 6.6389 6.580 6.570 6.580 6.520 6.930 14,342,000 6.6389 -4.08%
2020-12-15 0 6.860 6.800 6.860 6.590 6.860 17,939,000 121,653,730 6.7815 6.860 6.800 6.860 6.590 6.860 17,939,000 6.7815 1.18%
2020-12-14 0 6.780 6.780 6.790 6.760 6.920 11,245,540 76,900,073 6.8383 6.780 6.780 6.790 6.760 6.920 11,245,540 6.8383 -1.74%
2020-12-11 0 6.900 6.820 6.900 6.660 6.900 36,831,067 251,869,820 6.8385 6.900 6.820 6.900 6.660 6.900 36,831,067 6.8385 3.45%
2020-12-10 0 6.670 6.650 6.670 6.540 6.960 9,660,152 64,473,448 6.6742 6.670 6.650 6.670 6.540 6.960 9,660,152 6.6742 -1.19%
2020-12-09 0 6.750 6.750 6.810 6.530 6.870 27,209,980 183,370,624 6.7391 6.750 6.750 6.810 6.530 6.870 27,209,980 6.7391 3.53%
2020-12-08 0 6.520 6.480 6.520 6.390 6.650 15,591,585 101,955,114 6.5391 6.520 6.480 6.520 6.390 6.650 15,591,585 6.5391 2.03%
2020-12-07 0 6.390 6.380 6.390 6.120 6.490 16,218,000 102,759,380 6.3361 6.390 6.380 6.390 6.120 6.490 16,218,000 6.3361 1.11%
2020-12-04 0 6.320 6.310 6.320 6.310 6.540 7,280,300 46,447,366 6.3799 6.320 6.310 6.320 6.310 6.540 7,280,300 6.3799 -1.86%
2020-12-03 0 6.440 6.430 6.440 6.040 6.530 19,171,886 122,643,498 6.3970 6.440 6.430 6.440 6.040 6.530 19,171,886 6.3970 5.75%
2020-12-02 0 6.090 6.080 6.090 6.060 6.240 6,299,571 38,728,693 6.1478 6.090 6.080 6.090 6.060 6.240 6,299,571 6.1478 -2.40%
2020-12-01 0 6.240 6.210 6.240 5.820 6.240 15,410,493 94,584,487 6.1377 6.240 6.210 6.240 5.820 6.240 15,410,493 6.1377 7.40%
2020-11-30 0 5.810 5.810 5.820 5.810 6.080 16,988,528 100,379,687 5.9087 5.810 5.810 5.820 5.810 6.080 16,988,528 5.9087 -3.81%
2020-11-27 0 6.040 6.030 6.040 5.920 6.050 3,556,066 21,305,005 5.9912 6.040 6.030 6.040 5.920 6.050 3,556,066 5.9912 0.17%
2020-11-26 0 6.030 6.010 6.030 5.910 6.090 6,986,362 41,860,274 5.9917 6.030 6.010 6.030 5.910 6.090 6,986,362 5.9917 0.84%
2020-11-25 0 5.980 5.970 5.980 5.950 6.360 20,371,400 124,881,828 6.1303 5.980 5.970 5.980 5.950 6.360 20,371,400 6.1303 -1.48%
2020-11-24 0 6.070 6.070 6.080 6.040 6.160 9,169,813 55,887,314 6.0947 6.070 6.070 6.080 6.040 6.160 9,169,813 6.0947 -0.65%
2020-11-23 0 6.110 6.100 6.110 5.940 6.220 21,859,183 133,299,750 6.0981 6.110 6.100 6.110 5.940 6.220 21,859,183 6.0981 -1.93%
2020-11-20 0 6.230 6.230 6.240 6.160 6.430 11,312,850 71,303,842 6.3029 6.230 6.230 6.240 6.160 6.430 11,312,850 6.3029 -0.64%
2020-11-19 0 6.270 6.270 6.280 6.130 6.370 12,279,000 77,184,484 6.2859 6.270 6.270 6.280 6.130 6.370 12,279,000 6.2859 -1.42%
2020-11-18 0 6.360 6.350 6.360 6.010 6.400 26,172,927 163,619,321 6.2515 6.360 6.350 6.360 6.010 6.400 26,172,927 6.2515 1.76%
2020-11-17 0 6.250 6.230 6.250 6.010 6.290 16,531,864 102,258,436 6.1855 6.250 6.230 6.250 6.010 6.290 16,531,864 6.1855 4.17%
2020-11-16 0 6.000 5.990 6.000 5.850 6.050 25,440,000 152,707,322 6.0026 6.000 5.990 6.000 5.850 6.050 25,440,000 6.0026 2.74%
2020-11-13 0 5.840 5.830 5.840 5.640 5.970 25,687,102 148,169,015 5.7682 5.840 5.830 5.840 5.640 5.970 25,687,102 5.7682 -2.67%
2020-11-12 0 6.000 5.990 6.000 5.920 6.180 27,540,000 166,555,500 6.0478 6.000 5.990 6.000 5.920 6.180 27,540,000 6.0478 -3.23%
2020-11-11 0 6.200 6.190 6.200 5.960 6.200 39,780,407 242,047,109 6.0846 6.200 6.190 6.200 5.960 6.200 39,780,407 6.0846 3.33%
2020-11-10 0 6.000 5.980 6.000 5.520 6.020 95,393,239 555,029,023 5.8183 6.000 5.980 6.000 5.520 6.020 95,393,239 5.8183 17.42%
2020-11-09 0 5.110 5.100 5.110 4.990 5.200 9,728,031 49,508,061 5.0892 5.110 5.100 5.110 4.990 5.200 9,728,031 5.0892 1.39%
2020-11-06 0 5.040 5.020 5.040 4.930 5.080 8,732,000 43,652,220 4.9991 5.040 5.020 5.040 4.930 5.080 8,732,000 4.9991 0.40%
2020-11-05 0 5.020 5.020 5.040 5.000 5.240 16,056,000 81,735,340 5.0906 5.020 5.020 5.040 5.000 5.240 16,056,000 5.0906 -3.09%
2020-11-04 0 5.180 5.170 5.180 4.930 5.200 33,066,161 170,278,409 5.1496 5.180 5.170 5.180 4.930 5.200 33,066,161 5.1496 7.92%
2020-11-03 0 4.800 4.790 4.800 4.730 4.850 7,189,686 34,510,097 4.7999 4.800 4.790 4.800 4.730 4.850 7,189,686 4.7999 1.48%
2020-11-02 0 4.730 4.720 4.730 4.620 4.780 4,174,608 19,793,479 4.7414 4.730 4.720 4.730 4.620 4.780 4,174,608 4.7414 0.00%
2020-10-30 0 4.730 4.730 4.740 4.690 4.900 8,176,167 38,790,949 4.7444 4.730 4.730 4.740 4.690 4.900 8,176,167 4.7444 -2.47%
2020-10-29 0 4.850 4.840 4.850 4.810 4.900 6,917,695 33,538,988 4.8483 4.850 4.840 4.850 4.810 4.900 6,917,695 4.8483 -1.82%
2020-10-28 0 4.940 4.930 4.940 4.840 5.030 9,106,000 44,923,408 4.9334 4.940 4.930 4.940 4.840 5.030 9,106,000 4.9334 -1.79%
2020-10-27 0 5.030 5.020 5.030 4.970 5.200 15,396,984 77,400,405 5.0270 5.030 5.020 5.030 4.970 5.200 15,396,984 5.0270 -3.45%
2020-10-23 0 5.210 5.180 5.210 5.020 5.250 20,306,000 104,572,876 5.1499 5.210 5.180 5.210 5.020 5.250 20,306,000 5.1499 2.76%
2020-10-22 0 5.070 5.060 5.070 4.920 5.070 12,112,000 60,972,060 5.0340 5.070 5.060 5.070 4.920 5.070 12,112,000 5.0340 2.42%
2020-10-21 0 4.950 4.950 4.960 4.880 4.980 8,236,000 40,805,940 4.9546 4.950 4.950 4.960 4.880 4.980 8,236,000 4.9546 1.43%
2020-10-20 0 4.880 4.880 4.890 4.770 4.900 6,208,649 30,159,701 4.8577 4.880 4.880 4.890 4.770 4.900 6,208,649 4.8577 1.46%
2020-10-19 0 4.810 4.800 4.810 4.750 4.870 6,893,771 33,144,050 4.8078 4.810 4.800 4.810 4.750 4.870 6,893,771 4.8078 0.42%
2020-10-16 0 4.790 4.780 4.790 4.750 4.820 6,884,000 32,948,010 4.7862 4.790 4.780 4.790 4.750 4.820 6,884,000 4.7862 0.21%
2020-10-15 0 4.780 4.770 4.780 4.750 4.820 8,374,001 40,090,004 4.7874 4.780 4.770 4.780 4.750 4.820 8,374,001 4.7874 -0.42%
2020-10-14 0 4.800 4.800 4.820 4.720 4.860 15,024,247 71,794,885 4.7786 4.800 4.800 4.820 4.720 4.860 15,024,247 4.7786 -0.41%
2020-10-12 0 4.820 4.810 4.820 4.720 4.820 12,859,361 61,531,157 4.7849 4.820 4.810 4.820 4.720 4.820 12,859,361 4.7849 1.69%
2020-10-09 0 4.740 4.730 4.740 4.650 4.750 8,051,285 37,981,535 4.7175 4.740 4.730 4.740 4.650 4.750 8,051,285 4.7175 0.42%
2020-10-08 0 4.720 4.700 4.720 4.570 4.740 5,136,920 23,857,674 4.6444 4.720 4.700 4.720 4.570 4.740 5,136,920 4.6444 -0.42%
2020-10-07 0 4.740 4.730 4.740 4.630 4.780 8,535,820 40,457,795 4.7398 4.740 4.730 4.740 4.630 4.780 8,535,820 4.7398 0.85%
2020-10-06 0 4.700 4.690 4.700 4.600 4.700 4,495,780 20,980,909 4.6668 4.700 4.690 4.700 4.600 4.700 4,495,780 4.6668 2.40%
2020-10-05 0 4.590 4.590 4.600 4.500 4.760 9,022,000 41,343,300 4.5825 4.590 4.590 4.600 4.500 4.760 9,022,000 4.5825 -1.29%
2020-09-30 0 4.650 4.620 4.650 4.520 4.650 14,484,000 66,908,226 4.6195 4.650 4.620 4.650 4.520 4.650 14,484,000 4.6195 2.20%
2020-09-29 0 4.550 4.530 4.550 4.500 4.700 3,861,667 17,664,932 4.5744 4.550 4.530 4.550 4.500 4.700 3,861,667 4.5744 -0.44%
2020-09-28 0 4.570 4.550 4.570 4.480 4.600 7,239,286 32,913,353 4.5465 4.570 4.550 4.570 4.480 4.600 7,239,286 4.5465 2.01%
2020-09-25 0 4.480 4.460 4.480 4.380 4.590 24,851,600 111,014,040 4.4671 4.480 4.460 4.480 4.380 4.590 24,851,600 4.4671 -1.32%
2020-09-24 0 4.540 4.530 4.540 4.440 4.600 14,550,000 65,879,320 4.5278 4.540 4.530 4.540 4.440 4.600 14,550,000 4.5278 -0.22%
2020-09-23 0 4.550 4.550 4.560 4.480 4.630 16,591,710 75,320,520 4.5396 4.550 4.550 4.560 4.480 4.630 16,591,710 4.5396 -1.09%
2020-09-22 0 4.600 4.600 4.610 4.530 4.790 26,006,228 119,612,617 4.5994 4.600 4.600 4.610 4.530 4.790 26,006,228 4.5994 -3.36%
2020-09-21 0 4.760 4.760 4.770 4.720 4.960 11,140,875 53,325,782 4.7865 4.760 4.760 4.770 4.720 4.960 11,140,875 4.7865 -3.84%
2020-09-18 0 4.950 4.940 4.950 4.810 4.950 21,855,358 106,991,828 4.8955 4.950 4.940 4.950 4.810 4.950 21,855,358 4.8955 3.12%
2020-09-17 0 4.800 4.790 4.800 4.740 5.030 19,219,361 92,821,064 4.8296 4.800 4.790 4.800 4.740 5.030 19,219,361 4.8296 -3.23%
2020-09-16 0 4.960 4.960 4.980 4.880 5.060 24,587,384 122,172,549 4.9689 4.960 4.960 4.980 4.880 5.060 24,587,384 4.9689 1.22%
2020-09-15 0 4.900 4.890 4.900 4.850 5.130 22,677,745 112,012,372 4.9393 4.900 4.890 4.900 4.850 5.130 22,677,745 4.9393 -4.30%
2020-09-14 0 5.120 5.100 5.120 4.960 5.150 10,694,048 54,223,329 5.0704 5.120 5.100 5.120 4.960 5.150 10,694,048 5.0704 1.79%
2020-09-11 0 5.030 5.030 5.040 4.730 5.030 46,907,467 228,344,690 4.8680 5.030 5.030 5.040 4.730 5.030 46,907,467 4.8680 0.40%
2020-09-10 0 5.010 5.000 5.010 4.930 5.090 18,552,728 92,759,540 4.9998 5.010 5.000 5.010 4.930 5.090 18,552,728 4.9998 -0.20%
2020-09-09 0 5.020 5.020 5.030 4.970 5.140 20,960,252 105,453,433 5.0311 5.020 5.020 5.030 4.970 5.140 20,960,252 5.0311 -3.09%
2020-09-08 0 5.180 5.170 5.180 5.120 5.210 6,924,844 35,775,920 5.1663 5.180 5.170 5.180 5.120 5.210 6,924,844 5.1663 0.39%
2020-09-07 0 5.160 5.160 5.170 5.130 5.300 9,082,556 47,173,648 5.1939 5.160 5.160 5.170 5.130 5.300 9,082,556 5.1939 -1.53%
2020-09-04 0 5.240 5.230 5.240 5.140 5.250 10,902,812 56,639,965 5.1950 5.240 5.230 5.240 5.140 5.250 10,902,812 5.1950 -1.13%
2020-09-03 0 5.300 5.300 5.310 5.250 5.440 10,917,677 58,206,716 5.3314 5.300 5.300 5.310 5.250 5.440 10,917,677 5.3314 -0.19%
2020-09-02 0 5.310 5.300 5.310 5.240 5.470 9,392,355 50,056,261 5.3295 5.310 5.300 5.310 5.240 5.470 9,392,355 5.3295 0.00%
2020-09-01 0 5.310 5.310 5.320 5.290 5.500 16,054,316 86,469,437 5.3861 5.310 5.310 5.320 5.290 5.500 16,054,316 5.3861 -3.10%
2020-08-31 0 5.480 5.480 5.530 5.350 5.550 26,920,452 147,591,268 5.4825 5.480 5.480 5.530 5.350 5.550 26,920,452 5.4825 2.81%
2020-08-28 0 5.330 5.320 5.330 5.300 5.560 22,544,441 123,164,728 5.4632 5.330 5.320 5.330 5.300 5.560 22,544,441 5.4632 0.57%
2020-08-27 0 5.300 5.290 5.300 5.090 5.450 26,781,658 139,089,737 5.1935 5.300 5.290 5.300 5.090 5.450 26,781,658 5.1935 -2.21%
2020-08-26 0 5.420 5.400 5.420 5.320 5.450 6,180,333 33,269,469 5.3831 5.420 5.400 5.420 5.320 5.450 6,180,333 5.3831 0.56%
2020-08-25 0 5.390 5.370 5.390 5.330 5.480 5,222,000 28,149,680 5.3906 5.390 5.370 5.390 5.330 5.480 5,222,000 5.3906 0.94%
2020-08-24 0 5.340 5.330 5.340 5.300 5.400 4,791,828 25,583,215 5.3389 5.340 5.330 5.340 5.300 5.400 4,791,828 5.3389 -0.19%
2020-08-21 0 5.350 5.350 5.380 5.300 5.400 3,372,006 18,064,552 5.3572 5.350 5.350 5.380 5.300 5.400 3,372,006 5.3572 0.00%
2020-08-20 0 5.350 5.350 5.360 5.290 5.460 6,164,853 32,919,375 5.3398 5.350 5.350 5.360 5.290 5.460 6,164,853 5.3398 -1.29%
2020-08-19 0 5.420 5.410 5.420 5.360 5.520 5,397,115 29,272,356 5.4237 5.420 5.410 5.420 5.360 5.520 5,397,115 5.4237 -0.91%
2020-08-18 0 5.470 5.450 5.470 5.410 5.800 9,871,500 54,008,375 5.4711 5.470 5.450 5.470 5.410 5.800 9,871,500 5.4711 -1.26%
2020-08-17 0 5.540 5.530 5.540 5.500 5.820 19,700,804 110,287,976 5.5981 5.540 5.530 5.540 5.500 5.820 19,700,804 5.5981 -3.99%
2020-08-14 0 5.770 5.770 5.780 5.420 5.820 14,768,537 84,294,007 5.7077 5.770 5.770 5.780 5.420 5.820 14,768,537 5.7077 5.10%
2020-08-13 0 5.490 5.480 5.490 5.350 5.630 14,326,667 78,071,013 5.4493 5.490 5.480 5.490 5.350 5.630 14,326,667 5.4493 -1.26%
2020-08-12 0 5.560 5.560 5.570 5.390 5.920 33,955,291 189,991,867 5.5954 5.560 5.560 5.570 5.390 5.920 33,955,291 5.5954 0.54%
2020-08-11 0 5.530 5.530 5.540 5.370 5.700 14,669,733 82,003,960 5.5900 5.530 5.530 5.540 5.370 5.700 14,669,733 5.5900 2.98%
2020-08-10 0 5.370 5.360 5.370 5.180 5.400 5,123,334 27,334,983 5.3354 5.370 5.360 5.370 5.180 5.400 5,123,334 5.3354 1.90%
2020-08-07 0 5.270 5.270 5.280 5.220 5.300 5,872,839 30,852,902 5.2535 5.270 5.270 5.280 5.220 5.300 5,872,839 5.2535 0.38%
2020-08-06 0 5.250 5.230 5.250 5.180 5.290 8,813,344 46,099,178 5.2306 5.250 5.230 5.250 5.180 5.290 8,813,344 5.2306 0.96%
2020-08-05 0 5.200 5.200 5.230 5.180 5.270 3,663,499 19,094,108 5.2120 5.200 5.200 5.230 5.180 5.270 3,663,499 5.2120 -0.38%
2020-08-04 0 5.220 5.210 5.220 5.110 5.270 11,802,290 61,463,184 5.2077 5.220 5.210 5.220 5.110 5.270 11,802,290 5.2077 1.16%
2020-08-03 0 5.160 5.150 5.160 5.100 5.160 5,647,593 29,002,017 5.1353 5.160 5.150 5.160 5.100 5.160 5,647,593 5.1353 0.98%
2020-07-31 0 5.110 5.100 5.110 5.060 5.200 5,514,870 28,180,390 5.1099 5.110 5.100 5.110 5.060 5.200 5,514,870 5.1099 -0.78%
2020-07-30 0 5.150 5.140 5.150 5.120 5.320 10,190,618 53,118,421 5.2125 5.150 5.140 5.150 5.120 5.320 10,190,618 5.2125 0.19%
2020-07-29 0 5.140 5.110 5.140 5.050 5.170 10,851,795 55,451,652 5.1099 5.140 5.110 5.140 5.050 5.170 10,851,795 5.1099 0.00%
2020-07-28 0 5.140 5.130 5.140 5.080 5.210 10,416,000 53,255,060 5.1128 5.140 5.130 5.140 5.080 5.210 10,416,000 5.1128 -1.34%
2020-07-27 0 5.210 5.200 5.220 5.150 5.400 10,526,405 54,737,737 5.2000 5.210 5.200 5.220 5.150 5.400 10,526,405 5.2000 -2.07%
2020-07-24 0 5.320 5.310 5.320 5.270 5.440 9,980,783 53,475,336 5.3578 5.320 5.310 5.320 5.270 5.440 9,980,783 5.3578 -2.03%
2020-07-23 0 5.430 5.410 5.430 5.300 5.450 8,723,871 47,025,185 5.3904 5.430 5.410 5.430 5.300 5.450 8,723,871 5.3904 1.50%
2020-07-22 0 5.350 5.350 5.360 5.280 5.460 9,357,811 50,361,587 5.3818 5.350 5.350 5.360 5.280 5.460 9,357,811 5.3818 -0.74%
2020-07-21 0 5.390 5.380 5.390 5.340 5.500 5,669,374 30,599,292 5.3973 5.390 5.380 5.390 5.340 5.500 5,669,374 5.3973 -0.92%
2020-07-20 0 5.440 5.440 5.450 5.260 5.480 6,554,436 35,360,931 5.3950 5.440 5.440 5.450 5.260 5.480 6,554,436 5.3950 1.87%
2020-07-17 0 5.340 5.340 5.350 5.200 5.450 13,133,945 70,376,365 5.3584 5.340 5.340 5.350 5.200 5.450 13,133,945 5.3584 2.50%
2020-07-16 0 5.210 5.210 5.220 5.100 5.400 18,049,775 95,323,627 5.2812 5.210 5.210 5.220 5.100 5.400 18,049,775 5.2812 1.56%
2020-07-15 0 5.130 5.120 5.140 5.020 5.270 17,372,745 88,957,321 5.1205 5.130 5.120 5.140 5.020 5.270 17,372,745 5.1205 -1.16%
2020-07-14 0 5.190 5.180 5.190 5.130 5.310 12,082,120 62,778,380 5.1960 5.190 5.180 5.190 5.130 5.310 12,082,120 5.1960 -2.44%
2020-07-13 0 5.320 5.310 5.320 5.240 5.390 8,439,629 44,741,002 5.3013 5.320 5.310 5.320 5.240 5.390 8,439,629 5.3013 0.38%
2020-07-10 0 5.300 5.290 5.300 5.210 5.400 16,069,631 85,183,867 5.3009 5.300 5.290 5.300 5.210 5.400 16,069,631 5.3009 -3.28%
2020-07-09 0 5.480 5.460 5.480 5.370 5.730 21,674,048 119,105,740 5.4953 5.480 5.460 5.480 5.370 5.730 21,674,048 5.4953 -2.66%
2020-07-08 0 5.630 5.600 5.630 5.410 5.660 16,783,174 93,615,457 5.5779 5.630 5.600 5.630 5.410 5.660 16,783,174 5.5779 4.07%
2020-07-07 0 5.410 5.400 5.410 5.370 5.720 19,951,354 110,020,163 5.5144 5.410 5.400 5.410 5.370 5.720 19,951,354 5.5144 -1.81%
2020-07-06 0 5.510 5.510 5.530 5.160 5.630 19,944,000 109,269,620 5.4788 5.510 5.510 5.530 5.160 5.630 19,944,000 5.4788 6.99%
2020-07-03 0 5.150 5.140 5.150 5.040 5.200 10,997,207 56,348,728 5.1239 5.150 5.140 5.150 5.040 5.200 10,997,207 5.1239 0.98%
2020-07-02 0 5.100 5.100 5.110 4.860 5.170 18,846,000 94,541,260 5.0165 5.100 5.100 5.110 4.860 5.170 18,846,000 5.0165 5.15%
2020-06-30 0 4.850 4.850 4.870 4.830 4.980 11,923,000 58,343,448 4.8934 4.850 4.850 4.870 4.830 4.980 11,923,000 4.8934 0.21%
2020-06-29 0 4.840 4.820 4.840 4.810 4.980 11,769,392 57,272,925 4.8663 4.840 4.820 4.840 4.810 4.980 11,769,392 4.8663 -2.22%
2020-06-26 0 4.950 4.950 4.960 4.850 5.030 9,615,567 47,299,557 4.9191 4.950 4.950 4.960 4.850 5.030 9,615,567 4.9191 0.36%
2020-06-24 0 5.100 5.100 5.110 5.080 5.240 5,708,360 29,306,192 5.1339 4.932 4.932 4.942 4.913 5.068 5,902,410 4.9651 0.20%
2020-06-23 0 5.090 5.090 5.100 5.030 5.160 8,005,960 40,679,333 5.0811 4.923 4.923 4.932 4.865 4.990 8,278,115 4.9141 -1.93%
2020-06-22 0 5.190 5.190 5.200 5.120 5.290 8,591,358 44,573,113 5.1881 5.019 5.019 5.029 4.952 5.116 8,883,413 5.0176 -0.76%
2020-06-19 0 5.230 5.230 5.250 5.130 5.330 17,764,036 93,076,955 5.2396 5.058 5.058 5.077 4.961 5.155 18,367,908 5.0674 1.16%
2020-06-18 0 5.170 5.170 5.180 5.060 5.280 11,003,093 57,100,784 5.1895 5.000 5.000 5.010 4.894 5.106 11,377,133 5.0189 1.77%
2020-06-17 0 5.080 5.070 5.080 5.010 5.190 20,919,767 106,500,665 5.0909 4.913 4.903 4.913 4.845 5.019 21,630,915 4.9235 -2.31%
2020-06-16 0 5.200 5.200 5.220 5.160 5.330 18,379,929 95,776,041 5.2109 5.029 5.029 5.048 4.990 5.155 19,004,738 5.0396 1.17%
2020-06-15 0 5.140 5.140 5.150 5.130 5.370 20,450,437 107,210,855 5.2425 4.971 4.971 4.981 4.961 5.193 21,145,631 5.0701 -4.10%
2020-06-12 0 5.360 5.360 5.400 5.260 5.480 16,052,771 86,448,466 5.3853 5.184 5.184 5.222 5.087 5.300 16,598,470 5.2082 -2.37%
2020-06-11 0 5.490 5.480 5.490 5.480 5.680 18,403,392 102,008,279 5.5429 5.310 5.300 5.310 5.300 5.493 19,028,998 5.3607 -2.49%
2020-06-10 0 5.630 5.610 5.630 5.510 5.660 11,223,921 62,787,087 5.5940 5.445 5.426 5.445 5.329 5.474 11,605,468 5.4101 0.00%
2020-06-09 0 5.630 5.630 5.650 5.590 5.870 11,574,611 65,789,427 5.6839 5.445 5.445 5.464 5.406 5.677 11,968,079 5.4971 -2.93%
2020-06-08 0 5.800 5.780 5.800 5.650 5.860 27,448,235 157,803,196 5.7491 5.609 5.590 5.609 5.464 5.667 28,381,312 5.5601 2.11%
2020-06-05 0 5.680 5.650 5.680 5.130 5.690 46,613,878 251,457,408 5.3945 5.493 5.464 5.493 4.961 5.503 48,198,474 5.2171 11.59%
2020-06-04 0 5.090 5.080 5.090 5.000 5.150 9,654,958 48,974,066 5.0724 4.923 4.913 4.923 4.836 4.981 9,983,169 4.9057 0.59%
2020-06-03 0 5.060 5.050 5.060 5.020 5.220 7,428,497 37,683,282 5.0728 4.894 4.884 4.894 4.855 5.048 7,681,022 4.9060 -0.20%
2020-06-02 0 5.070 5.070 5.100 4.970 5.270 12,636,855 64,887,077 5.1347 4.903 4.903 4.932 4.807 5.097 13,066,433 4.9659 1.20%
2020-06-01 0 5.010 5.010 5.020 4.870 5.030 14,952,995 74,153,195 4.9591 4.845 4.845 4.855 4.710 4.865 15,461,308 4.7960 3.73%
2020-05-29 0 4.830 4.820 4.830 4.810 4.920 18,074,463 87,592,097 4.8462 4.671 4.662 4.671 4.652 4.758 18,688,888 4.6869 -1.23%
2020-05-28 0 4.890 4.890 4.910 4.820 5.020 7,675,226 37,732,875 4.9162 4.729 4.729 4.749 4.662 4.855 7,936,138 4.7546 0.41%
2020-05-27 0 4.870 4.870 4.890 4.840 5.060 6,407,112 31,444,508 4.9078 4.710 4.710 4.729 4.681 4.894 6,624,916 4.7464 -2.01%
2020-05-26 0 4.970 4.960 4.970 4.810 5.040 9,994,000 49,657,090 4.9687 4.807 4.797 4.807 4.652 4.874 10,333,737 4.8053 2.90%
2020-05-25 0 4.830 4.830 4.850 4.700 4.860 6,230,000 29,709,972 4.7689 4.671 4.671 4.691 4.545 4.700 6,441,783 4.6121 0.42%
2020-05-22 0 4.810 4.810 4.830 4.690 5.020 22,050,628 105,586,359 4.7884 4.652 4.652 4.671 4.536 4.855 22,800,219 4.6309 -4.18%
2020-05-21 0 5.020 5.020 5.040 4.990 5.110 6,021,628 30,403,479 5.0490 4.855 4.855 4.874 4.826 4.942 6,226,328 4.8831 -0.20%
2020-05-20 0 5.030 5.030 5.040 5.020 5.190 8,837,362 44,785,948 5.0678 4.865 4.865 4.874 4.855 5.019 9,137,780 4.9012 -2.71%
2020-05-19 0 5.170 5.160 5.170 4.930 5.230 25,120,321 128,989,744 5.1349 5.000 4.990 5.000 4.768 5.058 25,974,263 4.9661 6.82%
2020-05-18 0 4.840 4.830 4.840 4.770 4.900 16,857,600 81,395,240 4.8284 4.681 4.671 4.681 4.613 4.739 17,430,659 4.6697 -0.41%
2020-05-15 0 4.860 4.860 4.890 4.850 5.000 12,824,170 62,769,005 4.8946 4.700 4.700 4.729 4.691 4.836 13,260,116 4.7337 -2.02%
2020-05-14 0 4.960 4.950 4.960 4.930 5.150 27,174,368 136,404,472 5.0196 4.797 4.787 4.797 4.768 4.981 28,098,136 4.8546 -4.43%
2020-05-13 0 5.190 5.170 5.190 5.030 5.200 16,994,815 87,391,188 5.1422 5.019 5.000 5.019 4.865 5.029 17,572,538 4.9732 1.57%
2020-05-12 0 5.110 5.110 5.120 5.090 5.270 13,136,436 67,377,180 5.1290 4.942 4.942 4.952 4.923 5.097 13,582,997 4.9604 -2.85%
2020-05-11 0 5.260 5.260 5.290 5.150 5.410 14,480,002 77,094,441 5.3242 5.087 5.087 5.116 4.981 5.232 14,972,236 5.1492 1.94%
2020-05-08 0 5.160 5.160 5.180 5.120 5.250 13,266,000 68,747,048 5.1822 4.990 4.990 5.010 4.952 5.077 13,716,965 5.0118 0.58%
2020-05-07 0 5.130 5.130 5.140 5.120 5.300 6,024,000 31,140,800 5.1695 4.961 4.961 4.971 4.952 5.126 6,228,780 4.9995 -1.72%
2020-05-06 0 5.220 5.220 5.250 5.100 5.270 17,350,428 90,210,065 5.1993 5.048 5.048 5.077 4.932 5.097 17,940,240 5.0284 2.15%
2020-05-05 0 5.110 5.110 5.120 5.030 5.200 9,714,000 49,687,563 5.1150 4.942 4.942 4.952 4.865 5.029 10,044,218 4.9469 1.59%
2020-05-04 0 5.030 5.020 5.030 5.010 5.160 10,338,352 52,130,797 5.0425 4.865 4.855 4.865 4.845 4.990 10,689,795 4.8767 -3.64%
2020-04-29 0 5.220 5.220 5.230 5.170 5.330 6,898,566 35,958,940 5.2125 5.048 5.048 5.058 5.000 5.155 7,133,076 5.0412 -0.76%
2020-04-28 0 5.260 5.260 5.270 5.100 5.330 9,378,120 48,949,491 5.2195 5.087 5.087 5.097 4.932 5.155 9,696,921 5.0479 -0.75%
2020-04-27 0 5.300 5.290 5.300 5.110 5.350 14,212,503 74,936,198 5.2726 5.126 5.116 5.126 4.942 5.174 14,695,644 5.0992 3.11%
2020-04-24 0 5.140 5.130 5.140 5.110 5.240 8,996,853 46,372,644 5.1543 4.971 4.961 4.971 4.942 5.068 9,302,693 4.9849 -0.19%
2020-04-23 0 5.150 5.150 5.160 5.130 5.450 16,881,902 87,811,002 5.2015 4.981 4.981 4.990 4.961 5.271 17,455,787 5.0305 -4.45%
2020-04-22 0 5.390 5.370 5.390 5.060 5.400 14,322,157 75,978,237 5.3049 5.213 5.193 5.213 4.894 5.222 14,809,025 5.1305 6.73%
2020-04-21 0 5.050 5.050 5.060 5.050 5.280 14,234,023 72,617,791 5.1017 4.884 4.884 4.894 4.884 5.106 14,717,895 4.9340 -3.44%
2020-04-20 0 5.230 5.230 5.250 5.230 5.450 18,318,000 96,814,560 5.2852 5.058 5.058 5.077 5.058 5.271 18,940,703 5.1115 -4.39%
2020-04-17 0 5.470 5.470 5.480 5.390 5.550 13,714,385 75,091,520 5.4754 5.290 5.290 5.300 5.213 5.368 14,180,593 5.2954 2.05%
2020-04-16 0 5.360 5.360 5.380 5.340 5.730 24,126,000 130,787,974 5.4210 5.184 5.184 5.203 5.164 5.542 24,946,141 5.2428 -2.90%
2020-04-15 0 5.520 5.500 5.520 5.170 5.570 20,752,284 113,691,901 5.4785 5.339 5.319 5.339 5.000 5.387 21,457,739 5.2984 5.95%
2020-04-14 0 5.210 5.210 5.220 5.080 5.380 24,541,128 128,345,790 5.2298 5.039 5.039 5.048 4.913 5.203 25,375,381 5.0579 -2.80%
2020-04-09 0 5.360 5.360 5.380 5.100 5.420 19,756,000 105,482,200 5.3392 5.184 5.184 5.203 4.932 5.242 20,427,587 5.1637 4.89%
2020-04-08 0 5.110 5.110 5.120 4.840 5.250 21,968,716 112,848,805 5.1368 4.942 4.942 4.952 4.681 5.077 22,715,522 4.9679 6.02%
2020-04-07 0 4.820 4.810 4.820 4.720 4.920 16,458,714 78,814,815 4.7886 4.662 4.652 4.662 4.565 4.758 17,018,213 4.6312 2.55%
2020-04-06 0 4.700 4.680 4.700 4.330 4.740 10,284,000 47,111,480 4.5810 4.545 4.526 4.545 4.188 4.584 10,633,595 4.4304 2.84%
2020-04-03 0 4.570 4.560 4.570 4.500 4.640 8,288,795 37,688,060 4.5469 4.420 4.410 4.420 4.352 4.487 8,570,565 4.3974 -1.72%
2020-04-02 0 4.650 4.650 4.660 4.540 4.720 14,193,500 65,284,080 4.5996 4.497 4.497 4.507 4.391 4.565 14,675,995 4.4484 -2.72%
2020-04-01 0 4.780 4.770 4.780 4.730 5.000 12,426,745 59,988,573 4.8274 4.623 4.613 4.623 4.574 4.836 12,849,181 4.6687 -3.24%
2020-03-31 0 4.940 4.930 4.940 4.890 5.120 22,809,616 112,710,632 4.9414 4.778 4.768 4.778 4.729 4.952 23,585,008 4.7789 -1.20%
2020-03-30 0 5.000 4.990 5.000 4.910 5.120 25,408,105 126,765,232 4.9892 4.836 4.826 4.836 4.749 4.952 26,271,830 4.8251 -1.57%
2020-03-27 0 5.080 5.070 5.080 4.990 5.260 16,754,787 85,620,017 5.1102 4.913 4.903 4.913 4.826 5.087 17,324,350 4.9422 0.00%
2020-03-26 0 5.080 5.080 5.090 4.960 5.200 8,378,000 42,625,260 5.0878 4.913 4.913 4.923 4.797 5.029 8,662,802 4.9205 0.40%
2020-03-25 0 5.060 5.050 5.060 4.970 5.200 12,808,000 64,175,746 5.0106 4.894 4.884 4.894 4.807 5.029 13,243,396 4.8459 2.64%
2020-03-24 0 4.930 4.930 4.940 4.720 4.930 25,437,251 122,499,890 4.8158 4.768 4.768 4.778 4.565 4.768 26,301,967 4.6574 2.49%
2020-03-23 0 4.810 4.810 4.820 4.770 4.990 10,584,066 51,796,684 4.8938 4.652 4.652 4.662 4.613 4.826 10,943,862 4.7329 -1.84%
2020-03-20 0 4.900 4.900 4.910 4.750 5.000 30,575,064 148,289,021 4.8500 4.739 4.739 4.749 4.594 4.836 31,614,435 4.6905 1.66%
2020-03-19 0 4.820 4.800 4.820 4.620 5.150 27,489,877 134,029,318 4.8756 4.662 4.642 4.662 4.468 4.981 28,424,370 4.7153 -6.41%
2020-03-18 0 5.150 5.110 5.150 4.950 5.380 21,928,193 113,308,314 5.1672 4.981 4.942 4.981 4.787 5.203 22,673,622 4.9974 -0.96%
2020-03-17 0 5.200 5.200 5.210 5.000 5.420 20,381,648 106,012,234 5.2014 5.029 5.029 5.039 4.836 5.242 21,074,503 5.0304 -3.17%
2020-03-16 0 5.370 5.360 5.370 5.310 5.690 18,225,367 99,018,960 5.4330 5.193 5.184 5.193 5.135 5.503 18,844,922 5.2544 -7.25%
2020-03-13 0 5.790 5.780 5.790 5.540 5.990 21,164,085 121,341,755 5.7334 5.600 5.590 5.600 5.358 5.793 21,883,539 5.5449 -3.98%
2020-03-12 0 6.030 6.030 6.050 5.990 6.200 14,843,296 90,520,637 6.0984 5.832 5.832 5.851 5.793 5.996 15,347,880 5.8979 -1.63%
2020-03-11 0 6.130 6.120 6.130 6.110 6.420 7,144,768 44,164,496 6.1814 5.928 5.919 5.928 5.909 6.209 7,387,648 5.9782 -2.08%
2020-03-10 0 6.260 6.260 6.300 6.050 6.380 12,370,008 77,488,279 6.2642 6.054 6.054 6.093 5.851 6.170 12,790,515 6.0583 1.95%
2020-03-09 0 6.140 6.130 6.140 6.090 6.400 10,304,000 63,637,840 6.1760 5.938 5.928 5.938 5.890 6.190 10,654,275 5.9730 -3.31%
2020-03-06 0 6.350 6.350 6.360 6.280 6.490 6,256,065 39,762,176 6.3558 6.141 6.141 6.151 6.074 6.277 6,468,734 6.1468 -1.09%
2020-03-05 0 6.420 6.400 6.420 6.380 6.550 4,536,000 29,169,780 6.4307 6.209 6.190 6.209 6.170 6.335 4,690,197 6.2193 0.47%
2020-03-04 0 6.390 6.380 6.390 6.210 6.480 5,726,612 36,381,790 6.3531 6.180 6.170 6.180 6.006 6.267 5,921,283 6.1442 -0.93%
2020-03-03 0 6.450 6.440 6.450 6.320 6.510 9,105,442 58,580,339 6.4336 6.238 6.228 6.238 6.112 6.296 9,414,973 6.2220 2.38%
2020-03-02 0 6.300 6.300 6.310 6.080 6.350 13,585,896 85,303,093 6.2788 6.093 6.093 6.103 5.880 6.141 14,047,736 6.0724 3.62%
2020-02-28 0 6.080 6.080 6.090 6.050 6.290 11,288,400 69,083,116 6.1198 5.880 5.880 5.890 5.851 6.083 11,672,139 5.9186 -4.55%
2020-02-27 0 6.370 6.370 6.380 6.320 6.460 5,556,700 35,466,017 6.3826 6.161 6.161 6.170 6.112 6.248 5,745,595 6.1727 0.63%
2020-02-26 0 6.330 6.330 6.340 6.330 6.540 12,562,965 80,720,307 6.4253 6.122 6.122 6.132 6.122 6.325 12,990,031 6.2140 -1.56%
2020-02-25 0 6.430 6.420 6.440 6.370 6.540 5,285,194 34,010,391 6.4350 6.219 6.209 6.228 6.161 6.325 5,464,859 6.2235 -0.31%
2020-02-24 0 6.450 6.450 6.460 6.400 6.580 11,350,073 73,138,815 6.4439 6.238 6.238 6.248 6.190 6.364 11,735,908 6.2321 -1.53%
2020-02-21 0 6.550 6.550 6.560 6.520 6.710 7,894,700 51,904,741 6.5746 6.335 6.335 6.344 6.306 6.489 8,163,073 6.3585 -1.50%
2020-02-20 0 6.650 6.650 6.660 6.610 6.880 17,312,100 115,976,356 6.6992 6.431 6.431 6.441 6.393 6.654 17,900,609 6.4789 -2.06%
2020-02-19 0 6.790 6.780 6.790 6.730 6.860 6,002,776 40,707,717 6.7815 6.567 6.557 6.567 6.509 6.634 6,206,835 6.5585 0.30%
2020-02-18 0 6.770 6.770 6.780 6.770 6.880 4,052,794 27,553,819 6.7987 6.547 6.547 6.557 6.547 6.654 4,190,565 6.5752 -2.03%
2020-02-17 0 6.910 6.900 6.910 6.750 6.980 6,315,000 43,619,338 6.9073 6.683 6.673 6.683 6.528 6.751 6,529,673 6.6802 1.47%
2020-02-14 0 6.810 6.800 6.810 6.720 6.820 4,840,000 32,840,378 6.7852 6.586 6.576 6.586 6.499 6.596 5,004,531 6.5621 0.89%
2020-02-13 0 6.750 6.750 6.760 6.720 6.950 5,209,628 35,427,779 6.8004 6.528 6.528 6.538 6.499 6.722 5,386,724 6.5769 -2.46%
2020-02-12 0 6.920 6.920 6.930 6.810 6.970 12,135,198 83,891,624 6.9131 6.692 6.692 6.702 6.586 6.741 12,547,723 6.6858 1.17%
2020-02-11 0 6.840 6.830 6.840 6.610 6.870 11,232,000 76,164,004 6.7810 6.615 6.605 6.615 6.393 6.644 11,613,821 6.5580 2.09%
2020-02-10 0 6.700 6.700 6.710 6.550 6.780 9,247,350 61,579,661 6.6592 6.480 6.480 6.489 6.335 6.557 9,561,705 6.4402 -0.74%
2020-02-07 0 6.750 6.750 6.760 6.690 6.850 11,048,397 74,471,206 6.7405 6.528 6.528 6.538 6.470 6.625 11,423,977 6.5189 -1.46%
2020-02-06 0 6.850 6.830 6.850 6.610 6.890 18,828,122 127,533,586 6.7736 6.625 6.605 6.625 6.393 6.663 19,468,167 6.5509 2.70%
2020-02-05 0 6.670 6.660 6.670 6.550 6.770 15,981,752 106,573,472 6.6684 6.451 6.441 6.451 6.335 6.547 16,525,037 6.4492 1.37%
2020-02-04 0 6.580 6.580 6.590 6.390 6.670 23,183,416 151,933,462 6.5535 6.364 6.364 6.373 6.180 6.451 23,971,515 6.3381 3.79%
2020-02-03 0 6.340 6.330 6.340 6.130 6.440 11,295,534 71,395,535 6.3207 6.132 6.122 6.132 5.928 6.228 11,679,515 6.1129 0.96%
2020-01-31 0 6.280 6.280 6.290 6.220 6.390 9,760,000 61,273,787 6.2781 6.074 6.074 6.083 6.016 6.180 10,091,782 6.0717 0.00%
2020-01-30 0 6.280 6.270 6.280 6.230 6.390 7,493,000 47,233,900 6.3037 6.074 6.064 6.074 6.025 6.180 7,747,718 6.0965 -1.10%
2020-01-29 0 6.350 6.340 6.350 6.130 6.390 8,385,583 52,983,558 6.3184 6.141 6.132 6.141 5.928 6.180 8,670,643 6.1107 -0.94%
2020-01-24 0 6.410 6.410 6.420 6.330 6.480 2,596,436 16,608,210 6.3965 6.199 6.199 6.209 6.122 6.267 2,684,699 6.1862 0.79%
2020-01-23 0 6.360 6.340 6.360 6.270 6.680 14,001,577 89,575,691 6.3975 6.151 6.132 6.151 6.064 6.460 14,477,548 6.1872 -4.79%
2020-01-22 0 6.680 6.670 6.680 6.600 6.800 15,146,500 101,465,962 6.6990 6.460 6.451 6.460 6.383 6.576 15,661,391 6.4787 1.37%
2020-01-21 0 6.590 6.580 6.590 6.540 6.750 13,394,607 88,521,380 6.6087 6.373 6.364 6.373 6.325 6.528 13,849,944 6.3915 -2.37%
2020-01-20 0 6.750 6.750 6.760 6.740 6.910 6,047,111 41,032,394 6.7855 6.528 6.528 6.538 6.518 6.683 6,252,677 6.5624 -2.46%
2020-01-17 0 6.920 6.910 6.920 6.840 6.960 6,578,993 45,359,248 6.8946 6.692 6.683 6.692 6.615 6.731 6,802,640 6.6679 -0.29%
2020-01-16 0 6.940 6.930 6.940 6.800 6.980 8,779,015 60,242,812 6.8621 6.712 6.702 6.712 6.576 6.751 9,077,450 6.6365 0.14%
2020-01-15 0 6.930 6.910 6.930 6.860 7.080 12,504,482 86,657,537 6.9301 6.702 6.683 6.702 6.634 6.847 12,929,560 6.7023 -1.42%
2020-01-14 0 7.030 7.000 7.030 6.920 7.040 9,540,709 66,737,626 6.9950 6.799 6.770 6.799 6.692 6.809 9,865,037 6.7651 0.86%
2020-01-13 0 6.970 6.960 6.970 6.920 7.080 12,950,904 90,439,167 6.9832 6.741 6.731 6.741 6.692 6.847 13,391,158 6.7536 -0.71%
2020-01-10 0 7.020 7.020 7.030 6.970 7.250 12,706,000 89,686,470 7.0586 6.789 6.789 6.799 6.741 7.012 13,137,929 6.8265 -3.17%
2020-01-09 0 7.250 7.240 7.250 7.110 7.310 6,458,939 46,468,170 7.1944 7.012 7.002 7.012 6.876 7.070 6,678,505 6.9579 0.14%
2020-01-08 0 7.240 7.230 7.240 7.190 7.380 4,917,562 35,709,011 7.2615 7.002 6.992 7.002 6.954 7.137 5,084,730 7.0228 -2.16%
2020-01-07 0 7.400 7.390 7.400 7.330 7.460 5,510,212 40,751,570 7.3956 7.157 7.147 7.157 7.089 7.215 5,697,527 7.1525 -0.67%
2020-01-06 0 7.450 7.420 7.450 7.300 7.500 5,318,720 39,357,843 7.3999 7.205 7.176 7.205 7.060 7.253 5,499,525 7.1566 -0.53%
2020-01-03 0 7.490 7.480 7.490 7.360 7.660 8,156,268 61,255,296 7.5102 7.244 7.234 7.244 7.118 7.408 8,433,533 7.2633 -0.53%
2020-01-02 0 7.530 7.510 7.530 7.410 7.550 5,529,035 41,323,946 7.4740 7.282 7.263 7.282 7.166 7.302 5,716,989 7.2283 -0.26%
2019-12-31 0 7.550 7.530 7.550 7.360 7.550 3,444,000 25,793,920 7.4895 7.302 7.282 7.302 7.118 7.302 3,561,076 7.2433 1.34%
2019-12-30 0 7.450 7.440 7.450 7.370 7.490 4,104,354 30,568,086 7.4477 7.205 7.195 7.205 7.128 7.244 4,243,878 7.2029 0.00%
2019-12-27 0 7.450 7.440 7.450 7.320 7.480 3,568,623 26,458,653 7.4142 7.205 7.195 7.205 7.079 7.234 3,689,935 7.1705 2.05%
2019-12-24 0 7.300 7.300 7.320 7.290 7.400 2,389,277 17,505,429 7.3267 7.060 7.060 7.079 7.050 7.157 2,470,498 7.0858 -1.62%
2019-12-23 0 7.420 7.400 7.420 7.370 7.690 4,413,900 32,912,088 7.4565 7.176 7.157 7.176 7.128 7.437 4,563,946 7.2113 -2.62%
2019-12-20 0 7.620 7.610 7.620 7.620 7.770 4,574,627 34,950,600 7.6401 7.369 7.360 7.369 7.369 7.515 4,730,137 7.3889 -2.81%
2019-12-19 0 7.840 7.810 7.840 7.770 7.910 3,772,146 29,526,161 7.8274 7.582 7.553 7.582 7.515 7.650 3,900,377 7.5701 -0.38%
2019-12-18 0 7.870 7.850 7.870 7.360 7.870 9,716,018 75,227,283 7.7426 7.611 7.592 7.611 7.118 7.611 10,046,305 7.4881 7.66%
2019-12-17 0 7.310 7.290 7.310 7.260 7.400 7,662,610 55,995,909 7.3077 7.070 7.050 7.070 7.021 7.157 7,923,093 7.0674 -1.35%
2019-12-16 0 7.410 7.400 7.410 7.350 7.460 5,558,000 41,266,540 7.4247 7.166 7.157 7.166 7.108 7.215 5,746,939 7.1806 -0.94%
2019-12-13 0 7.480 7.470 7.480 7.220 7.530 8,676,000 64,552,238 7.4403 7.234 7.224 7.234 6.983 7.282 8,970,933 7.1957 3.89%
2019-12-12 0 7.200 7.200 7.210 7.100 7.270 14,283,534 102,448,105 7.1725 6.963 6.963 6.973 6.867 7.031 14,769,090 6.9367 -0.69%
2019-12-11 0 7.250 7.240 7.250 7.110 7.320 9,729,262 70,001,026 7.1949 7.012 7.002 7.012 6.876 7.079 10,059,999 6.9584 0.14%
2019-12-10 0 7.240 7.240 7.250 7.220 7.370 4,743,928 34,590,575 7.2915 7.002 7.002 7.012 6.983 7.128 4,905,193 7.0518 -1.23%
2019-12-09 0 7.330 7.320 7.330 7.250 7.410 3,258,000 23,869,274 7.3264 7.089 7.079 7.089 7.012 7.166 3,368,753 7.0855 -0.27%
2019-12-06 0 7.350 7.350 7.360 7.290 7.410 4,425,550 32,559,245 7.3571 7.108 7.108 7.118 7.050 7.166 4,575,992 7.1152 -0.68%
2019-12-05 0 7.400 7.400 7.410 7.380 7.520 2,328,422 17,301,222 7.4304 7.157 7.157 7.166 7.137 7.273 2,407,575 7.1862 -0.27%
2019-12-04 0 7.420 7.420 7.430 7.390 7.620 4,942,010 36,778,725 7.4421 7.176 7.176 7.186 7.147 7.369 5,110,009 7.1974 -2.24%
2019-12-03 0 7.590 7.590 7.600 7.360 7.670 3,792,670 28,780,434 7.5884 7.340 7.340 7.350 7.118 7.418 3,921,598 7.3390 2.85%
2019-12-02 0 7.380 7.380 7.400 7.370 7.570 7,657,086 56,811,087 7.4194 7.137 7.137 7.157 7.128 7.321 7,917,382 7.1755 -0.27%
2019-11-29 0 7.400 7.390 7.400 7.320 7.500 5,995,032 44,266,100 7.3838 7.157 7.147 7.157 7.079 7.253 6,198,828 7.1410 -2.25%
2019-11-28 0 7.570 7.540 7.570 7.440 7.630 3,930,000 29,549,860 7.5190 7.321 7.292 7.321 7.195 7.379 4,063,597 7.2718 0.66%
2019-11-27 0 7.520 7.520 7.530 7.440 7.590 2,806,414 21,108,857 7.5216 7.273 7.273 7.282 7.195 7.340 2,901,815 7.2744 0.67%
2019-11-26 0 7.470 7.450 7.470 7.430 7.680 8,957,985 67,052,680 7.4852 7.224 7.205 7.224 7.186 7.428 9,262,503 7.2392 -2.35%
2019-11-25 0 7.650 7.640 7.650 7.570 7.680 1,910,265 14,569,973 7.6272 7.398 7.389 7.398 7.321 7.428 1,975,203 7.3764 0.26%
2019-11-22 0 7.630 7.610 7.630 7.550 7.740 4,342,000 33,121,829 7.6282 7.379 7.360 7.379 7.302 7.486 4,489,602 7.3775 -1.04%
2019-11-21 0 7.710 7.700 7.710 7.420 7.720 4,496,153 34,353,624 7.6407 7.457 7.447 7.457 7.176 7.466 4,648,996 7.3895 0.13%
2019-11-20 0 7.700 7.690 7.700 7.570 7.750 3,980,345 30,575,099 7.6815 7.447 7.437 7.447 7.321 7.495 4,115,653 7.4290 -0.13%
2019-11-19 0 7.710 7.700 7.710 7.490 7.730 6,531,938 49,835,122 7.6295 7.457 7.447 7.457 7.244 7.476 6,753,985 7.3786 1.18%
2019-11-18 0 7.620 7.610 7.620 7.540 7.620 3,658,000 27,779,870 7.5943 7.369 7.360 7.369 7.292 7.369 3,782,350 7.3446 1.33%
2019-11-15 0 7.520 7.520 7.530 7.460 7.620 3,738,000 28,124,043 7.5238 7.273 7.273 7.282 7.215 7.369 3,865,070 7.2765 0.27%
2019-11-14 0 7.500 7.490 7.500 7.350 7.650 8,367,210 62,207,343 7.4347 7.253 7.244 7.253 7.108 7.398 8,651,646 7.1902 -1.83%
2019-11-13 0 7.640 7.620 7.640 7.580 7.730 3,357,433 25,659,734 7.6427 7.389 7.369 7.389 7.331 7.476 3,471,566 7.3914 -1.93%
2019-11-12 0 7.790 7.770 7.790 7.630 7.800 4,065,648 31,435,622 7.7320 7.534 7.515 7.534 7.379 7.544 4,203,856 7.4778 0.78%
2019-11-11 0 7.730 7.710 7.730 7.650 8.010 2,827,381 21,808,274 7.7132 7.476 7.457 7.476 7.398 7.747 2,923,495 7.4597 -2.64%
2019-11-08 0 7.940 7.920 7.940 7.820 8.030 4,691,824 37,228,459 7.9348 7.679 7.660 7.679 7.563 7.766 4,851,318 7.6739 -0.25%
2019-11-07 0 7.960 7.940 7.960 7.840 8.000 2,935,065 23,211,345 7.9083 7.698 7.679 7.698 7.582 7.737 3,034,840 7.6483 -0.62%
2019-11-06 0 8.010 8.000 8.010 7.900 8.080 8,480,890 67,726,601 7.9858 7.747 7.737 7.747 7.640 7.814 8,769,190 7.7232 0.38%
2019-11-05 0 7.980 7.970 7.980 7.490 8.000 13,261,925 104,356,195 7.8689 7.718 7.708 7.718 7.244 7.737 13,712,752 7.6102 5.98%
2019-11-04 0 7.530 7.500 7.530 7.370 7.590 4,913,968 36,810,446 7.4910 7.282 7.253 7.282 7.128 7.340 5,081,014 7.2447 2.45%
2019-11-01 0 7.350 7.340 7.350 7.290 7.440 5,378,000 39,561,320 7.3561 7.108 7.099 7.108 7.050 7.195 5,560,820 7.1143 -1.08%
2019-10-31 0 7.430 7.410 7.430 7.300 7.430 6,908,000 50,987,756 7.3810 7.186 7.166 7.186 7.060 7.186 7,142,831 7.1383 1.36%
2019-10-30 0 7.330 7.320 7.330 7.300 7.560 8,449,477 62,220,915 7.3639 7.089 7.079 7.089 7.060 7.311 8,736,709 7.1218 -2.53%
2019-10-29 0 7.520 7.510 7.520 7.470 7.690 7,502,808 56,322,216 7.5068 7.273 7.263 7.273 7.224 7.437 7,757,859 7.2600 -1.44%
2019-10-28 0 7.630 7.600 7.630 7.550 7.650 1,594,400 12,114,608 7.5982 7.379 7.350 7.379 7.302 7.398 1,648,600 7.3484 0.79%
2019-10-25 0 7.570 7.560 7.570 7.420 7.680 4,550,000 34,533,902 7.5899 7.321 7.311 7.321 7.176 7.428 4,704,673 7.3403 1.20%
2019-10-24 0 7.480 7.460 7.490 7.400 7.700 9,674,121 72,119,808 7.4549 7.234 7.215 7.244 7.157 7.447 10,002,984 7.2098 -1.84%
2019-10-23 0 7.620 7.610 7.620 7.560 7.800 9,620,000 73,267,390 7.6162 7.369 7.360 7.369 7.311 7.544 9,947,023 7.3658 -3.42%
2019-10-22 0 7.890 7.880 7.890 7.780 7.940 7,804,551 61,311,644 7.8559 7.631 7.621 7.631 7.524 7.679 8,069,859 7.5976 0.00%
2019-10-21 0 7.890 7.880 7.890 7.790 7.930 5,520,000 43,357,031 7.8545 7.631 7.621 7.631 7.534 7.669 5,707,647 7.5963 -0.25%
2019-10-18 0 7.910 7.910 7.920 7.760 8.130 22,152,880 175,523,129 7.9233 7.650 7.650 7.660 7.505 7.863 22,905,947 7.6628 -1.98%
2019-10-17 0 8.070 8.050 8.070 7.990 8.160 6,554,000 52,859,400 8.0652 7.805 7.785 7.805 7.727 7.892 6,776,797 7.8001 -0.12%
2019-10-16 0 8.080 8.070 8.080 7.900 8.150 12,165,750 97,816,410 8.0403 7.814 7.805 7.814 7.640 7.882 12,579,313 7.7760 0.75%
2019-10-15 0 8.020 8.010 8.020 7.990 8.230 16,423,876 131,614,504 8.0136 7.756 7.747 7.756 7.727 7.959 16,982,190 7.7501 -1.11%
2019-10-14 0 8.110 8.070 8.110 7.770 8.110 23,281,395 185,774,450 7.9795 7.843 7.805 7.843 7.515 7.843 24,072,825 7.7172 5.32%
2019-10-11 0 7.700 7.690 7.700 7.240 7.700 22,268,287 166,674,823 7.4849 7.447 7.437 7.447 7.002 7.447 23,025,277 7.2388 5.19%
2019-10-10 0 7.320 7.310 7.320 6.910 7.360 16,447,866 118,858,369 7.2264 7.079 7.070 7.079 6.683 7.118 17,006,996 6.9888 4.87%
2019-10-09 0 6.980 6.980 6.990 6.940 7.040 6,930,097 48,473,100 6.9946 6.751 6.751 6.760 6.712 6.809 7,165,679 6.7646 -0.43%
2019-10-08 0 7.010 7.010 7.040 6.710 7.060 18,825,808 131,301,278 6.9745 6.780 6.780 6.809 6.489 6.828 19,465,774 6.7452 3.39%
2019-10-04 0 6.780 6.770 6.780 6.650 6.870 32,114,657 215,754,293 6.7182 6.557 6.547 6.557 6.431 6.644 33,206,365 6.4974 1.04%
2019-10-03 0 6.710 6.710 6.730 6.640 6.770 7,176,000 48,176,183 6.7135 6.489 6.489 6.509 6.422 6.547 7,419,941 6.4928 0.00%
2019-10-02 0 6.710 6.710 6.730 6.660 6.880 3,945,000 26,489,740 6.7148 6.489 6.489 6.509 6.441 6.654 4,079,107 6.4940 0.30%
2019-09-30 0 6.690 6.680 6.690 6.540 6.720 14,927,800 99,635,177 6.6745 6.470 6.460 6.470 6.325 6.499 15,435,257 6.4550 0.75%
2019-09-27 0 6.640 6.640 6.650 6.560 6.690 8,773,759 58,270,863 6.6415 6.422 6.422 6.431 6.344 6.470 9,072,015 6.4231 0.15%
2019-09-26 0 6.630 6.610 6.630 6.560 6.900 15,366,000 101,895,440 6.6312 6.412 6.393 6.412 6.344 6.673 15,888,353 6.4132 -2.93%
2019-09-25 0 6.830 6.830 6.850 6.760 6.870 5,635,400 38,503,937 6.8325 6.605 6.605 6.625 6.538 6.644 5,826,970 6.6079 0.43%
2019-09-24 0 6.900 6.890 6.900 6.870 7.020 7,399,625 51,259,346 6.9273 6.577 6.568 6.577 6.549 6.692 7,762,807 6.6032 -0.86%
2019-09-23 0 6.960 6.950 6.960 6.870 7.170 7,683,958 53,478,229 6.9597 6.634 6.625 6.634 6.549 6.835 8,061,095 6.6341 -1.14%
2019-09-20 0 7.040 7.040 7.050 7.010 7.220 13,130,003 92,976,464 7.0812 6.711 6.711 6.720 6.682 6.882 13,774,438 6.7499 -1.54%
2019-09-19 0 7.150 7.140 7.150 7.060 7.180 9,184,663 65,456,211 7.1267 6.815 6.806 6.815 6.730 6.844 9,635,456 6.7933 0.56%
2019-09-18 0 7.110 7.090 7.110 6.940 7.180 17,043,159 120,911,057 7.0944 6.777 6.758 6.777 6.615 6.844 17,879,656 6.7625 -0.42%
2019-09-17 0 7.140 7.130 7.140 6.910 7.180 23,707,626 168,729,847 7.1171 6.806 6.796 6.806 6.587 6.844 24,871,222 6.7841 1.71%
2019-09-16 0 7.020 7.010 7.020 6.800 7.020 17,268,211 119,625,058 6.9275 6.692 6.682 6.692 6.482 6.692 18,115,753 6.6034 0.86%
2019-09-13 0 6.960 6.950 6.960 6.910 7.050 4,234,948 29,492,061 6.9640 6.634 6.625 6.634 6.587 6.720 4,442,804 6.6382 0.29%
2019-09-12 0 6.940 6.940 6.970 6.900 7.020 9,939,640 68,958,198 6.9377 6.615 6.615 6.644 6.577 6.692 10,427,488 6.6131 0.43%
2019-09-11 0 6.910 6.900 6.910 6.800 6.950 15,047,638 103,301,028 6.8649 6.587 6.577 6.587 6.482 6.625 15,786,192 6.5438 0.88%
2019-09-10 0 6.850 6.840 6.850 6.810 6.930 10,905,254 74,910,762 6.8692 6.530 6.520 6.530 6.491 6.606 11,440,496 6.5479 0.74%
2019-09-09 0 6.800 6.790 6.800 6.700 6.900 19,017,502 128,999,663 6.7832 6.482 6.472 6.482 6.387 6.577 19,950,901 6.4659 0.00%
2019-09-06 0 6.800 6.790 6.800 6.730 6.850 22,252,000 151,360,946 6.8021 6.482 6.472 6.482 6.415 6.530 23,344,152 6.4839 0.59%
2019-09-05 0 6.760 6.760 6.770 6.640 6.870 17,912,000 121,038,133 6.7574 6.444 6.444 6.453 6.329 6.549 18,791,140 6.4412 0.30%
2019-09-04 0 6.740 6.740 6.750 6.540 6.840 17,922,778 120,490,469 6.7228 6.425 6.425 6.434 6.234 6.520 18,802,447 6.4082 2.74%
2019-09-03 0 6.560 6.560 6.580 6.500 6.720 8,033,443 53,061,112 6.6050 6.253 6.253 6.272 6.196 6.406 8,427,733 6.2960 0.31%
2019-09-02 0 6.540 6.540 6.560 6.400 6.670 9,238,000 60,584,600 6.5582 6.234 6.234 6.253 6.101 6.358 9,691,411 6.2514 -0.61%
2019-08-30 0 6.580 6.570 6.580 6.550 6.930 18,573,774 124,520,847 6.7041 6.272 6.263 6.272 6.244 6.606 19,485,395 6.3905 -1.64%
2019-08-29 0 6.690 6.680 6.690 6.550 6.730 7,646,000 50,956,886 6.6645 6.377 6.367 6.377 6.244 6.415 8,021,274 6.3527 1.67%
2019-08-28 0 6.580 6.550 6.580 6.470 6.780 15,860,738 104,582,504 6.5938 6.272 6.244 6.272 6.167 6.463 16,639,200 6.2853 -2.66%
2019-08-27 0 6.760 6.750 6.760 6.490 6.830 18,436,963 124,452,606 6.7502 6.444 6.434 6.444 6.186 6.510 19,341,869 6.4344 4.64%
2019-08-26 0 6.460 6.460 6.470 6.330 6.520 8,657,600 55,803,962 6.4457 6.158 6.158 6.167 6.034 6.215 9,082,524 6.1441 -1.37%
2019-08-23 0 6.550 6.540 6.550 6.460 6.640 12,919,367 84,608,947 6.5490 6.244 6.234 6.244 6.158 6.329 13,553,463 6.2426 -0.15%
2019-08-22 0 6.560 6.560 6.570 6.240 6.620 19,975,000 130,172,460 6.5168 6.253 6.253 6.263 5.948 6.310 20,955,395 6.2119 6.49%
2019-08-21 0 6.160 6.160 6.170 6.100 6.210 5,226,052 32,187,818 6.1591 5.872 5.872 5.881 5.815 5.919 5,482,552 5.8710 0.49%
2019-08-20 0 6.130 6.130 6.140 6.020 6.180 6,860,317 42,110,306 6.1382 5.843 5.843 5.853 5.738 5.891 7,197,029 5.8511 1.66%
2019-08-19 0 6.030 6.020 6.030 6.020 6.120 5,549,733 33,648,051 6.0630 5.748 5.738 5.748 5.738 5.834 5,822,120 5.7793 0.33%
2019-08-16 0 6.010 6.010 6.020 5.830 6.090 8,991,861 54,110,146 6.0177 5.729 5.729 5.738 5.557 5.805 9,433,191 5.7361 1.86%
2019-08-15 0 5.900 5.900 5.910 5.720 5.930 11,032,576 64,543,660 5.8503 5.624 5.624 5.634 5.452 5.653 11,574,067 5.5766 2.43%
2019-08-14 0 5.760 5.760 5.770 5.740 5.930 7,508,325 43,398,686 5.7801 5.491 5.491 5.500 5.471 5.653 7,876,842 5.5097 -1.54%
2019-08-13 0 5.850 5.840 5.850 5.830 5.950 7,204,185 42,238,380 5.8630 5.576 5.567 5.576 5.557 5.672 7,557,774 5.5887 -1.52%
2019-08-12 0 5.940 5.930 5.940 5.900 6.050 1,774,116 10,574,197 5.9603 5.662 5.653 5.662 5.624 5.767 1,861,192 5.6814 -0.34%
2019-08-09 0 5.960 5.960 5.980 5.930 6.090 6,717,476 40,322,232 6.0026 5.681 5.681 5.700 5.653 5.805 7,047,177 5.7218 0.17%
2019-08-08 0 5.950 5.950 5.970 5.880 6.070 7,847,250 46,676,245 5.9481 5.672 5.672 5.691 5.605 5.786 8,232,401 5.6698 -0.83%
2019-08-07 0 6.000 5.990 6.000 5.920 6.070 7,563,534 45,247,210 5.9823 5.719 5.710 5.719 5.643 5.786 7,934,760 5.7024 0.00%
2019-08-06 0 6.000 5.990 6.000 5.820 6.070 13,417,068 80,084,495 5.9689 5.719 5.710 5.719 5.548 5.786 14,075,592 5.6896 1.01%
2019-08-05 0 5.940 5.940 5.950 5.940 6.210 6,275,000 37,806,760 6.0250 5.662 5.662 5.672 5.662 5.919 6,582,984 5.7431 -3.88%
2019-08-02 0 6.180 6.170 6.180 6.180 6.280 5,802,480 36,050,905 6.2130 5.891 5.881 5.891 5.891 5.986 6,087,272 5.9223 -2.06%
2019-08-01 0 6.310 6.300 6.310 6.200 6.360 11,307,000 71,023,758 6.2814 6.015 6.005 6.015 5.910 6.062 11,861,960 5.9875 1.77%
2019-07-31 0 6.200 6.190 6.200 6.060 6.220 6,818,839 41,948,145 6.1518 5.910 5.900 5.910 5.776 5.929 7,153,515 5.8640 0.81%
2019-07-30 0 6.150 6.140 6.150 6.070 6.240 4,156,000 25,599,070 6.1595 5.862 5.853 5.862 5.786 5.948 4,359,981 5.8714 1.73%
2019-07-29 0 6.230 6.220 6.230 6.190 6.290 7,228,002 45,023,897 6.2291 5.762 5.753 5.762 5.725 5.818 7,814,537 5.7616 0.32%
2019-07-26 0 6.210 6.210 6.220 6.200 6.290 5,538,482 34,491,485 6.2276 5.744 5.744 5.753 5.735 5.818 5,987,917 5.7602 -0.80%
2019-07-25 0 6.260 6.250 6.260 6.250 6.340 3,194,594 20,049,085 6.2759 5.790 5.781 5.790 5.781 5.864 3,453,828 5.8049 -0.48%
2019-07-24 0 6.290 6.280 6.290 6.250 6.360 3,424,000 21,588,780 6.3051 5.818 5.809 5.818 5.781 5.883 3,701,849 5.8319 0.00%
2019-07-23 0 6.290 6.280 6.290 6.230 6.450 7,328,989 46,204,806 6.3044 5.818 5.809 5.818 5.762 5.966 7,923,719 5.8312 0.00%
2019-07-22 0 6.290 6.280 6.290 6.280 6.530 5,631,764 35,935,562 6.3809 5.818 5.809 5.818 5.809 6.040 6,088,768 5.9019 -3.38%
2019-07-19 0 6.510 6.510 6.520 6.410 6.540 4,582,639 29,750,811 6.4921 6.021 6.021 6.031 5.929 6.049 4,954,509 6.0048 1.56%
2019-07-18 0 6.410 6.400 6.410 6.380 6.530 6,296,000 40,669,338 6.4596 5.929 5.920 5.929 5.901 6.040 6,806,905 5.9747 -1.08%
2019-07-17 0 6.480 6.470 6.480 6.450 6.560 3,819,000 24,789,588 6.4911 5.994 5.984 5.994 5.966 6.068 4,128,903 6.0039 -0.61%
2019-07-16 0 6.520 6.510 6.520 6.390 6.550 8,894,000 57,483,736 6.4632 6.031 6.021 6.031 5.910 6.058 9,615,727 5.9781 -0.31%
2019-07-15 0 6.540 6.530 6.540 6.520 6.650 4,512,000 29,522,340 6.5431 6.049 6.040 6.049 6.031 6.151 4,878,138 6.0520 -1.36%
2019-07-12 0 6.630 6.630 6.640 6.630 6.810 6,780,000 45,216,844 6.6692 6.132 6.132 6.142 6.132 6.299 7,330,181 6.1686 -1.78%
2019-07-11 0 6.750 6.740 6.750 6.740 6.830 3,570,775 24,200,841 6.7775 6.243 6.234 6.243 6.234 6.317 3,860,535 6.2688 0.15%
2019-07-10 0 6.740 6.740 6.750 6.740 6.810 2,599,339 17,578,151 6.7625 6.234 6.234 6.243 6.234 6.299 2,810,269 6.2550 -0.74%
2019-07-09 0 6.790 6.780 6.790 6.770 6.860 5,792,525 39,405,799 6.8029 6.280 6.271 6.280 6.262 6.345 6,262,575 6.2923 -0.29%
2019-07-08 0 6.810 6.800 6.810 6.800 6.990 3,121,580 21,396,906 6.8545 6.299 6.290 6.299 6.290 6.465 3,374,889 6.3400 -1.59%
2019-07-05 0 6.920 6.920 6.930 6.910 6.980 1,450,000 10,071,192 6.9456 6.401 6.401 6.410 6.391 6.456 1,567,664 6.4243 -0.72%
2019-07-04 0 6.970 6.960 6.970 6.900 7.010 5,994,000 41,790,690 6.9721 6.447 6.438 6.447 6.382 6.484 6,480,399 6.4488 0.00%
2019-07-03 0 6.970 6.960 6.970 6.910 7.030 11,116,000 77,572,634 6.9785 6.447 6.438 6.447 6.391 6.502 12,018,037 6.4547 0.00%
2019-07-02 0 6.970 6.960 6.970 6.850 7.000 11,474,864 79,802,639 6.9546 6.447 6.438 6.447 6.336 6.475 12,406,022 6.4326 1.75%
2019-06-28 0 6.850 6.840 6.850 6.780 6.870 5,111,725 34,968,891 6.8409 6.336 6.327 6.336 6.271 6.354 5,526,529 6.3275 0.59%
2019-06-27 0 6.810 6.800 6.810 6.800 6.890 9,434,324 64,583,887 6.8456 6.299 6.290 6.299 6.290 6.373 10,199,897 6.3318 0.15%
2019-06-26 0 6.800 6.790 6.800 6.780 6.880 2,697,206 18,348,787 6.8029 6.290 6.280 6.290 6.271 6.364 2,916,078 6.2923 -0.15%
2019-06-25 0 6.810 6.800 6.810 6.780 6.950 6,801,706 46,440,626 6.8278 6.299 6.290 6.299 6.271 6.428 7,353,648 6.3153 -1.30%
2019-06-24 0 6.900 6.890 6.900 6.780 6.950 12,694,000 87,717,760 6.9102 6.382 6.373 6.382 6.271 6.428 13,724,088 6.3915 1.17%
2019-06-21 0 6.820 6.810 6.820 6.770 6.970 9,059,473 62,038,767 6.8479 6.308 6.299 6.308 6.262 6.447 9,794,628 6.3340 -1.45%
2019-06-20 0 6.920 6.910 6.920 6.770 6.990 5,263,800 36,443,628 6.9234 6.401 6.391 6.401 6.262 6.465 5,690,945 6.4038 2.82%
2019-06-19 0 6.730 6.720 6.730 6.710 6.830 8,600,000 58,116,920 6.7578 6.225 6.216 6.225 6.206 6.317 9,297,869 6.2506 0.75%
2019-06-18 0 6.680 6.680 6.690 6.590 6.710 1,456,346 9,732,397 6.6828 6.179 6.179 6.188 6.095 6.206 1,574,525 6.1812 0.75%
2019-06-17 0 6.630 6.630 6.640 6.610 6.800 3,759,678 25,072,955 6.6689 6.132 6.132 6.142 6.114 6.290 4,064,767 6.1684 -0.75%
2019-06-14 0 6.680 6.680 6.690 6.570 6.730 4,625,656 30,906,635 6.6816 6.179 6.179 6.188 6.077 6.225 5,001,017 6.1801 0.60%
2019-06-13 0 6.640 6.640 6.650 6.560 6.690 4,440,000 29,550,261 6.6555 6.142 6.142 6.151 6.068 6.188 4,800,295 6.1559 -0.15%
2019-06-12 0 6.650 6.650 6.660 6.630 6.780 3,416,455 22,814,358 6.6778 6.151 6.151 6.160 6.132 6.271 3,693,692 6.1766 -1.19%
2019-06-11 0 6.730 6.730 6.750 6.600 6.800 3,458,205 23,337,357 6.7484 6.225 6.225 6.243 6.105 6.290 3,738,830 6.2419 1.05%
2019-06-10 0 6.660 6.660 6.680 6.470 6.710 7,011,164 46,177,894 6.5863 6.160 6.160 6.179 5.984 6.206 7,580,103 6.0920 2.15%
2019-06-06 0 6.520 6.520 6.540 6.500 6.600 3,410,000 22,351,280 6.5546 6.031 6.031 6.049 6.012 6.105 3,686,713 6.0627 -0.31%
2019-06-05 0 6.540 6.530 6.540 6.490 6.650 4,135,037 27,105,045 6.5550 6.049 6.040 6.049 6.003 6.151 4,470,585 6.0630 0.15%
2019-06-04 0 6.530 6.530 6.550 6.520 6.720 4,279,945 28,116,452 6.5693 6.040 6.040 6.058 6.031 6.216 4,627,252 6.0763 -2.97%
2019-06-03 0 6.730 6.710 6.730 6.510 6.730 6,293,164 41,991,745 6.6726 6.225 6.206 6.225 6.021 6.225 6,803,839 6.1718 1.51%
2019-05-31 0 6.630 6.620 6.630 6.550 6.760 4,077,888 27,050,858 6.6335 6.132 6.123 6.132 6.058 6.253 4,408,799 6.1357 -0.60%
2019-05-30 0 6.670 6.660 6.670 6.530 6.810 7,452,000 50,111,470 6.7246 6.169 6.160 6.169 6.040 6.299 8,056,712 6.2198 0.60%
2019-05-29 0 6.630 6.630 6.640 6.520 6.720 3,659,845 24,283,251 6.6350 6.132 6.132 6.142 6.031 6.216 3,956,833 6.1370 -0.15%
2019-05-28 0 6.640 6.640 6.650 6.520 6.670 11,479,823 75,988,566 6.6193 6.142 6.142 6.151 6.031 6.169 12,411,383 6.1225 1.22%
2019-05-27 0 6.560 6.560 6.580 6.430 6.600 2,864,000 18,723,060 6.5374 6.068 6.068 6.086 5.947 6.105 3,096,407 6.0467 1.39%
2019-05-24 0 6.470 6.470 6.480 6.440 6.530 4,498,000 29,119,580 6.4739 5.984 5.984 5.994 5.957 6.040 4,863,002 5.9880 0.15%
2019-05-23 0 6.460 6.460 6.470 6.400 6.600 7,309,892 47,310,583 6.4721 5.975 5.975 5.984 5.920 6.105 7,903,072 5.9864 -2.12%
2019-05-22 0 6.600 6.590 6.600 6.570 6.690 3,960,914 26,249,474 6.6271 6.105 6.095 6.105 6.077 6.188 4,282,333 6.1297 -0.75%
2019-05-21 0 6.650 6.650 6.660 6.490 6.800 9,690,816 64,697,385 6.6762 6.151 6.151 6.160 6.003 6.290 10,477,202 6.1751 1.06%
2019-05-20 0 6.580 6.580 6.600 6.550 6.730 6,006,189 40,001,739 6.6601 6.086 6.086 6.105 6.058 6.225 6,493,577 6.1602 -0.30%
2019-05-17 0 6.600 6.590 6.600 6.520 6.740 5,396,016 35,882,432 6.6498 6.105 6.095 6.105 6.031 6.234 5,833,890 6.1507 -0.15%
2019-05-16 0 6.610 6.610 6.630 6.600 6.720 4,605,404 30,636,515 6.6523 6.114 6.114 6.132 6.105 6.216 4,979,121 6.1530 -1.20%
2019-05-15 0 6.690 6.690 6.710 6.550 6.750 5,544,338 37,052,261 6.6829 6.188 6.188 6.206 6.058 6.243 5,994,248 6.1813 0.60%
2019-05-14 0 6.650 6.650 6.690 6.380 6.700 6,272,963 41,444,733 6.6069 6.151 6.151 6.188 5.901 6.197 6,781,999 6.1110 0.76%
2019-05-10 0 6.600 6.600 6.630 6.400 6.650 13,462,967 87,908,163 6.5296 6.105 6.105 6.132 5.920 6.151 14,555,455 6.0395 0.46%
2019-05-09 0 6.570 6.570 6.590 6.550 6.800 9,154,862 60,389,490 6.5964 6.077 6.077 6.095 6.058 6.290 9,897,757 6.1013 -3.10%
2019-05-08 0 6.780 6.780 6.800 6.770 6.970 6,288,950 43,158,966 6.8627 6.271 6.271 6.290 6.262 6.447 6,799,283 6.3476 -1.17%
2019-05-07 0 6.860 6.840 6.860 6.820 7.000 6,801,999 46,796,342 6.8798 6.345 6.327 6.345 6.308 6.475 7,353,965 6.3634 -2.00%
2019-05-06 0 7.000 7.000 7.020 6.800 7.100 14,707,100 102,998,231 7.0033 6.475 6.475 6.493 6.290 6.567 15,900,546 6.4777 -1.55%
2019-05-03 0 7.110 7.110 7.130 6.950 7.170 3,391,106 24,019,656 7.0831 6.576 6.576 6.595 6.428 6.632 3,666,286 6.5515 1.72%
2019-05-02 0 6.990 6.980 6.990 6.880 7.010 4,992,594 34,843,852 6.9791 6.465 6.456 6.465 6.364 6.484 5,397,731 6.4553 0.14%
2019-04-30 0 6.980 6.980 6.990 6.850 7.000 4,948,560 34,377,190 6.9469 6.456 6.456 6.465 6.336 6.475 5,350,124 6.4255 0.43%
2019-04-29 0 6.950 6.950 6.980 6.820 7.000 2,897,595 20,050,199 6.9196 6.428 6.428 6.456 6.308 6.475 3,132,728 6.4002 0.58%
2019-04-26 0 6.910 6.900 6.910 6.850 7.000 3,861,286 26,609,479 6.8914 6.391 6.382 6.391 6.336 6.475 4,174,620 6.3741 -0.43%
2019-04-25 0 6.940 6.920 6.940 6.910 7.070 3,631,837 25,335,719 6.9760 6.419 6.401 6.419 6.391 6.539 3,926,552 6.4524 -1.56%
2019-04-24 0 7.050 7.020 7.050 6.890 7.050 9,196,683 64,429,194 7.0057 6.521 6.493 6.521 6.373 6.521 9,942,972 6.4799 2.17%
2019-04-23 0 6.900 6.890 6.900 6.820 6.970 6,491,860 44,821,522 6.9043 6.382 6.373 6.382 6.308 6.447 7,018,659 6.3861 -1.57%
2019-04-18 0 7.010 7.000 7.010 6.980 7.080 3,413,678 23,944,250 7.0142 6.484 6.475 6.484 6.456 6.549 3,690,690 6.4877 -0.71%
2019-04-17 0 7.060 7.050 7.060 7.040 7.120 4,368,000 30,913,691 7.0773 6.530 6.521 6.530 6.512 6.586 4,722,453 6.5461 -0.70%
2019-04-16 0 7.110 7.110 7.120 6.880 7.130 11,199,181 78,174,204 6.9804 6.576 6.576 6.586 6.364 6.595 12,107,968 6.4564 0.57%
2019-04-15 0 7.070 7.040 7.070 7.040 7.210 5,735,941 40,781,178 7.1098 6.539 6.512 6.539 6.512 6.669 6,201,399 6.5761 0.43%
2019-04-12 0 7.040 7.030 7.040 7.020 7.160 12,642,000 89,114,040 7.0490 6.512 6.502 6.512 6.493 6.623 13,667,868 6.5200 -0.85%
2019-04-11 0 7.100 7.100 7.110 7.100 7.280 5,336,909 38,293,958 7.1753 6.567 6.567 6.576 6.567 6.734 5,769,986 6.6368 -1.80%
2019-04-10 0 7.230 7.220 7.230 7.190 7.350 13,170,000 95,311,680 7.2370 6.687 6.678 6.687 6.650 6.798 14,238,714 6.6938 -1.23%
2019-04-09 0 7.320 7.310 7.320 7.290 7.460 7,266,742 53,424,718 7.3519 6.771 6.761 6.771 6.743 6.900 7,856,421 6.8001 -0.41%
2019-04-08 0 7.350 7.350 7.360 7.300 7.540 9,146,786 67,306,586 7.3585 6.798 6.798 6.808 6.752 6.974 9,889,026 6.8062 -0.54%
2019-04-04 0 7.390 7.380 7.390 7.300 7.530 5,971,470 44,307,337 7.4198 6.835 6.826 6.835 6.752 6.965 6,456,040 6.8629 1.93%
2019-04-03 0 7.250 7.250 7.260 7.240 7.350 5,956,315 43,323,183 7.2735 6.706 6.706 6.715 6.697 6.798 6,439,656 6.7276 -0.28%
2019-04-02 0 7.270 7.270 7.280 7.190 7.370 6,190,172 45,157,993 7.2951 6.724 6.724 6.734 6.650 6.817 6,692,490 6.7476 0.69%
2019-04-01 0 7.220 7.200 7.230 7.180 7.450 12,109,620 88,351,506 7.2960 6.678 6.660 6.687 6.641 6.891 13,092,287 6.7484 -3.09%
2019-03-29 0 7.450 7.440 7.450 7.260 7.470 11,338,723 84,070,074 7.4144 6.891 6.882 6.891 6.715 6.909 12,258,833 6.8579 0.68%
2019-03-28 0 7.400 7.380 7.400 7.310 7.590 16,847,338 125,000,757 7.4196 6.845 6.826 6.845 6.761 7.020 18,214,459 6.8627 -1.60%
2019-03-27 0 7.520 7.510 7.520 7.500 7.690 4,946,303 37,483,222 7.5780 6.956 6.946 6.956 6.937 7.113 5,347,684 7.0092 -1.05%
2019-03-26 0 7.600 7.590 7.600 7.570 7.670 2,174,696 16,530,776 7.6014 7.030 7.020 7.030 7.002 7.094 2,351,167 7.0309 0.13%
2019-03-25 0 7.590 7.580 7.590 7.500 7.730 5,074,080 38,509,920 7.5895 7.020 7.011 7.020 6.937 7.150 5,485,829 7.0199 -1.81%
2019-03-22 0 7.730 7.720 7.730 7.650 7.830 2,143,600 16,604,928 7.7463 7.150 7.141 7.150 7.076 7.242 2,317,548 7.1649 0.26%
2019-03-21 0 7.710 7.710 7.720 7.630 7.820 2,959,987 22,890,829 7.7334 7.131 7.131 7.141 7.057 7.233 3,200,183 7.1530 -0.64%
2019-03-20 0 7.760 7.760 7.770 7.720 7.850 4,235,500 33,031,460 7.7987 7.178 7.178 7.187 7.141 7.261 4,579,201 7.2134 0.26%
2019-03-19 0 7.740 7.740 7.770 7.510 7.800 4,704,173 36,232,807 7.7023 7.159 7.159 7.187 6.946 7.215 5,085,905 7.1242 2.93%
2019-03-18 0 7.520 7.510 7.520 7.440 7.610 5,176,516 38,910,373 7.5167 6.956 6.946 6.956 6.882 7.039 5,596,578 6.9525 -0.53%
2019-03-15 0 7.560 7.560 7.580 7.410 7.630 20,211,504 152,410,310 7.5408 6.993 6.993 7.011 6.854 7.057 21,851,619 6.9748 -0.79%
2019-03-14 0 7.620 7.610 7.620 7.570 7.710 3,717,800 28,398,662 7.6386 7.048 7.039 7.048 7.002 7.131 4,019,491 7.0652 -1.68%
2019-03-13 0 7.750 7.750 7.780 7.700 7.890 7,427,102 57,707,303 7.7698 7.168 7.168 7.196 7.122 7.298 8,029,794 7.1866 -1.65%
2019-03-12 0 7.880 7.860 7.880 7.630 7.910 3,769,926 29,649,212 7.8647 7.289 7.270 7.289 7.057 7.316 4,075,846 7.2744 2.20%
2019-03-11 0 7.710 7.710 7.740 7.590 7.820 6,870,000 53,206,240 7.7447 7.131 7.131 7.159 7.020 7.233 7,427,484 7.1634 -0.52%
2019-03-08 0 7.750 7.740 7.750 7.610 7.800 5,769,587 44,703,101 7.7481 7.168 7.159 7.168 7.039 7.215 6,237,775 7.1665 0.26%
2019-03-07 0 7.730 7.720 7.730 7.680 7.980 9,895,855 76,811,444 7.7620 7.150 7.141 7.150 7.104 7.381 10,698,880 7.1794 -3.62%
2019-03-06 0 8.020 8.000 8.020 7.750 8.020 5,806,409 46,267,509 7.9684 7.418 7.400 7.418 7.168 7.418 6,277,585 7.3703 3.08%
2019-03-05 0 7.780 7.780 7.790 7.630 7.890 5,088,000 39,666,340 7.7961 7.196 7.196 7.205 7.057 7.298 5,500,879 7.2109 -0.77%
2019-03-04 0 7.840 7.820 7.840 7.730 7.920 7,369,450 57,825,660 7.8467 7.252 7.233 7.252 7.150 7.326 7,967,463 7.2577 -0.38%
2019-03-01 0 7.870 7.860 7.870 7.750 7.900 8,023,460 62,861,346 7.8347 7.279 7.270 7.279 7.168 7.307 8,674,545 7.2466 0.25%
2019-02-28 0 7.850 7.830 7.850 7.420 7.890 11,514,810 89,036,077 7.7323 7.261 7.242 7.261 6.863 7.298 12,449,209 7.1519 3.97%
2019-02-27 0 7.550 7.520 7.550 7.460 7.670 5,752,000 43,352,280 7.5369 6.983 6.956 6.983 6.900 7.094 6,218,761 6.9712 -1.31%
2019-02-26 0 7.650 7.620 7.650 7.490 7.650 9,441,521 71,607,864 7.5844 7.076 7.048 7.076 6.928 7.076 10,207,678 7.0151 1.32%
2019-02-25 0 7.550 7.540 7.550 7.450 7.670 27,161,003 204,592,505 7.5326 6.983 6.974 6.983 6.891 7.094 29,365,053 6.9672 0.40%
2019-02-22 0 7.520 7.510 7.520 7.410 7.560 6,194,575 46,497,369 7.5061 6.956 6.946 6.956 6.854 6.993 6,697,250 6.9428 0.94%
2019-02-21 0 7.450 7.440 7.450 7.340 7.480 6,408,000 47,693,900 7.4429 6.891 6.882 6.891 6.789 6.919 6,927,994 6.8842 2.05%
2019-02-20 0 7.300 7.300 7.330 7.250 7.390 7,995,571 58,461,461 7.3117 6.752 6.752 6.780 6.706 6.835 8,644,392 6.7629 -0.27%
2019-02-19 0 7.320 7.320 7.330 7.230 7.380 7,606,000 55,570,880 7.3062 6.771 6.771 6.780 6.687 6.826 8,223,209 6.7578 0.69%
2019-02-18 0 7.270 7.270 7.280 7.240 7.500 13,586,486 99,557,308 7.3277 6.724 6.724 6.734 6.697 6.937 14,688,997 6.7777 -2.28%
2019-02-15 0 7.440 7.420 7.440 7.330 7.550 8,802,879 65,634,196 7.4560 6.882 6.863 6.882 6.780 6.983 9,517,212 6.8964 -0.13%
2019-02-14 0 7.450 7.440 7.450 7.380 7.590 10,408,564 77,852,168 7.4796 6.891 6.882 6.891 6.826 7.020 11,253,194 6.9182 0.27%
2019-02-13 0 7.430 7.420 7.430 7.300 7.460 14,483,624 106,687,097 7.3660 6.872 6.863 6.872 6.752 6.900 15,658,935 6.8132 1.78%
2019-02-12 0 7.300 7.290 7.300 7.230 7.420 10,296,912 75,113,384 7.2947 6.752 6.743 6.752 6.687 6.863 11,132,482 6.7472 -1.48%
2019-02-11 0 7.410 7.410 7.420 7.320 7.540 5,651,176 41,896,652 7.4138 6.854 6.854 6.863 6.771 6.974 6,109,755 6.8573 -1.07%
2019-02-08 0 7.490 7.490 7.500 7.280 7.610 4,535,588 33,942,195 7.4835 6.928 6.928 6.937 6.734 7.039 4,903,640 6.9218 -1.19%
2019-02-04 0 7.580 7.560 7.580 7.420 7.650 1,488,055 11,255,692 7.5640 7.011 6.993 7.011 6.863 7.076 1,608,807 6.9963 1.34%
2019-02-01 0 7.480 7.460 7.480 7.410 7.550 5,381,145 40,185,290 7.4678 6.919 6.900 6.919 6.854 6.983 5,817,812 6.9073 2.05%
2019-01-31 0 7.330 7.320 7.330 7.320 7.540 7,918,602 58,383,564 7.3730 6.780 6.771 6.780 6.771 6.974 8,561,178 6.8196 -0.54%
2019-01-30 0 7.370 7.360 7.370 7.270 7.470 8,628,796 63,538,333 7.3635 6.817 6.808 6.817 6.724 6.909 9,329,002 6.8108 0.00%
2019-01-29 0 7.370 7.340 7.370 7.180 7.450 5,033,200 36,954,772 7.3422 6.817 6.789 6.817 6.641 6.891 5,441,632 6.7911 -0.54%
2019-01-28 0 7.410 7.400 7.410 7.360 7.580 3,960,400 29,517,712 7.4532 6.854 6.845 6.854 6.808 7.011 4,281,777 6.8938 -0.80%
2019-01-25 0 7.470 7.460 7.470 7.250 7.470 6,562,000 48,389,232 7.3742 6.909 6.900 6.909 6.706 6.909 7,094,491 6.8207 1.36%
2019-01-24 0 7.370 7.350 7.370 7.230 7.390 8,325,000 60,863,210 7.3109 6.817 6.798 6.817 6.687 6.835 9,000,554 6.7622 1.80%
2019-01-23 0 7.240 7.220 7.240 7.170 7.340 4,954,721 35,899,248 7.2455 6.697 6.678 6.697 6.632 6.789 5,356,785 6.7016 -0.41%
2019-01-22 0 7.270 7.260 7.270 7.190 7.300 8,572,850 62,147,872 7.2494 6.724 6.715 6.724 6.650 6.752 9,268,516 6.7053 -0.14%
2019-01-21 0 7.280 7.240 7.280 7.160 7.360 5,606,900 40,766,698 7.2708 6.734 6.697 6.734 6.623 6.808 6,061,886 6.7251 -0.27%
2019-01-18 0 7.300 7.250 7.300 7.150 7.340 8,917,863 64,842,858 7.2711 6.752 6.706 6.752 6.613 6.789 9,641,526 6.7254 0.41%
2019-01-17 0 7.270 7.270 7.280 7.150 7.300 8,074,000 58,512,750 7.2471 6.724 6.724 6.734 6.613 6.752 8,729,186 6.7031 0.00%
2019-01-16 0 7.270 7.240 7.270 7.100 7.290 9,790,858 70,639,280 7.2148 6.724 6.697 6.724 6.567 6.743 10,585,363 6.6733 0.69%
2019-01-15 0 7.220 7.210 7.220 6.890 7.220 14,896,451 106,153,627 7.1261 6.678 6.669 6.678 6.373 6.678 16,105,262 6.5912 4.49%
2019-01-14 0 6.910 6.910 6.920 6.730 6.930 8,855,000 60,807,382 6.8670 6.391 6.391 6.401 6.225 6.410 9,573,562 6.3516 1.92%
2019-01-11 0 6.780 6.750 6.780 6.640 6.840 12,671,699 85,600,203 6.7552 6.271 6.243 6.271 6.142 6.327 13,699,977 6.2482 2.57%
2019-01-10 0 6.610 6.600 6.610 6.420 6.660 19,687,907 129,127,467 6.5587 6.114 6.105 6.114 5.938 6.160 21,285,533 6.0664 1.69%
2019-01-09 0 6.500 6.490 6.500 6.390 6.530 30,712,808 199,111,300 6.4830 6.012 6.003 6.012 5.910 6.040 33,205,079 5.9964 1.40%
2019-01-08 0 6.410 6.400 6.410 6.250 6.520 24,771,857 158,391,729 6.3940 5.929 5.920 5.929 5.781 6.031 26,782,034 5.9141 0.79%
2019-01-07 0 6.360 6.350 6.360 6.130 6.670 44,615,930 281,018,028 6.2986 5.883 5.873 5.883 5.670 6.169 48,236,406 5.8258 -5.78%
2019-01-04 0 6.750 6.740 6.750 6.750 8.010 51,440,300 353,048,863 6.8633 6.243 6.234 6.243 6.243 7.409 55,614,557 6.3481 -16.67%
2019-01-03 0 8.100 8.090 8.100 8.030 8.160 4,502,403 36,471,232 8.1004 7.492 7.483 7.492 7.427 7.548 4,867,762 7.4924 -0.25%
2019-01-02 0 8.120 8.110 8.120 8.060 8.360 1,753,557 14,226,985 8.1132 7.511 7.501 7.511 7.455 7.733 1,895,854 7.5043 -2.29%
2018-12-31 0 8.310 8.300 8.310 8.230 8.420 1,358,235 11,295,441 8.3163 7.686 7.677 7.686 7.612 7.788 1,468,453 7.6921 0.12%
2018-12-28 0 8.300 8.280 8.300 8.160 8.360 2,279,000 18,859,866 8.2755 7.677 7.659 7.677 7.548 7.733 2,463,935 7.6544 1.72%
2018-12-27 0 8.160 8.130 8.160 8.070 8.170 4,160,733 33,850,120 8.1356 7.548 7.520 7.548 7.464 7.557 4,498,367 7.5250 0.87%
2018-12-24 0 8.090 8.050 8.090 7.960 8.100 2,089,300 16,797,849 8.0399 7.483 7.446 7.483 7.363 7.492 2,258,842 7.4365 1.00%
2018-12-21 0 8.010 8.010 8.020 8.010 8.230 7,305,758 59,269,604 8.1127 7.409 7.409 7.418 7.409 7.612 7,898,603 7.5038 -3.49%
2018-12-20 0 8.300 8.270 8.300 8.160 8.340 3,046,376 25,258,950 8.2915 7.677 7.649 7.677 7.548 7.714 3,293,582 7.6691 0.48%
2018-12-19 0 8.260 8.260 8.270 8.140 8.450 6,104,999 50,345,137 8.2465 7.640 7.640 7.649 7.529 7.816 6,600,405 7.6276 -0.84%
2018-12-18 0 8.330 8.330 8.340 8.270 8.520 4,369,147 36,542,059 8.3637 7.705 7.705 7.714 7.649 7.881 4,723,693 7.7359 -1.54%
2018-12-17 0 8.460 8.460 8.470 8.200 8.530 3,201,328 27,080,336 8.4591 7.825 7.825 7.834 7.585 7.890 3,461,108 7.8242 -1.28%
2018-12-14 0 8.570 8.540 8.570 8.450 8.650 5,916,141 50,644,678 8.5604 7.927 7.899 7.927 7.816 8.001 6,396,222 7.9179 0.94%
2018-12-13 0 8.490 8.480 8.490 8.430 8.630 13,329,300 113,512,406 8.5160 7.853 7.844 7.853 7.797 7.982 14,410,941 7.8768 0.00%
2018-12-12 0 8.490 8.480 8.490 8.300 8.500 3,460,823 29,264,476 8.4559 7.853 7.844 7.853 7.677 7.862 3,741,660 7.8213 1.68%
2018-12-11 0 8.350 8.350 8.360 8.100 8.460 4,619,849 38,580,880 8.3511 7.723 7.723 7.733 7.492 7.825 4,994,739 7.7243 0.60%
2018-12-10 0 8.300 8.300 8.310 8.240 8.500 3,629,500 30,151,525 8.3073 7.677 7.677 7.686 7.622 7.862 3,924,025 7.6838 -1.66%
2018-12-07 0 8.440 8.420 8.440 8.410 8.540 4,102,789 34,695,067 8.4565 7.807 7.788 7.807 7.779 7.899 4,435,720 7.8217 0.48%
2018-12-06 0 8.400 8.390 8.400 8.350 8.700 5,508,935 46,660,420 8.4700 7.770 7.760 7.770 7.723 8.047 5,955,972 7.8342 -2.33%
2018-12-05 0 8.600 8.580 8.600 8.460 8.620 3,352,000 28,698,060 8.5615 7.955 7.936 7.955 7.825 7.973 3,624,007 7.9189 0.00%
2018-12-04 0 8.600 8.580 8.600 8.410 8.670 8,503,696 72,726,076 8.5523 7.955 7.936 7.955 7.779 8.019 9,193,751 7.9104 0.70%
2018-12-03 0 8.540 8.540 8.550 8.480 9.320 18,654,292 164,887,568 8.8391 7.899 7.899 7.908 7.844 8.620 20,168,043 8.1757 -1.84%
2018-11-30 0 8.700 8.690 8.700 8.680 8.940 7,619,494 66,600,525 8.7408 8.047 8.038 8.047 8.029 8.269 8,237,798 8.0847 -1.58%
2018-11-29 0 8.840 8.820 8.840 8.750 8.890 6,013,313 53,075,019 8.8263 8.176 8.158 8.176 8.093 8.223 6,501,279 8.1638 1.96%
2018-11-28 0 8.670 8.670 8.680 8.660 8.890 4,484,333 39,210,873 8.7440 8.019 8.019 8.029 8.010 8.223 4,848,226 8.0877 -1.25%
2018-11-27 0 8.780 8.770 8.780 8.700 8.840 5,082,041 44,596,603 8.7753 8.121 8.112 8.121 8.047 8.176 5,494,436 8.1167 -0.11%
2018-11-26 0 8.790 8.750 8.790 8.610 8.870 2,759,000 24,198,070 8.7706 8.130 8.093 8.130 7.964 8.204 2,982,886 8.1123 -0.34%
2018-11-23 0 8.820 8.790 8.820 8.720 8.930 886,000 7,791,480 8.7940 8.158 8.130 8.158 8.066 8.260 957,897 8.1339 0.00%
2018-11-22 0 8.820 8.810 8.820 8.700 8.960 2,892,134 25,561,101 8.8381 8.158 8.149 8.158 8.047 8.287 3,126,824 8.1748 0.92%
2018-11-21 0 8.740 8.730 8.740 8.720 8.970 2,572,000 22,623,000 8.7959 8.084 8.075 8.084 8.066 8.297 2,780,712 8.1357 -0.79%
2018-11-20 0 8.810 8.810 8.820 8.710 8.980 3,219,000 28,603,456 8.8858 8.149 8.149 8.158 8.056 8.306 3,480,214 8.2189 -1.56%
2018-11-19 0 8.950 8.920 8.950 8.700 8.990 3,305,036 29,386,161 8.8913 8.278 8.250 8.278 8.047 8.315 3,573,232 8.2240 0.45%
2018-11-16 0 8.910 8.890 8.910 8.810 8.990 3,480,400 31,041,778 8.9190 8.241 8.223 8.241 8.149 8.315 3,762,826 8.2496 -0.11%
2018-11-15 0 8.920 8.910 8.920 8.610 8.920 3,486,000 30,713,470 8.8105 8.250 8.241 8.250 7.964 8.250 3,768,881 8.1492 2.88%
2018-11-14 0 8.670 8.660 8.670 8.600 8.890 2,668,000 23,249,969 8.7144 8.019 8.010 8.019 7.955 8.223 2,884,502 8.0603 0.93%
2018-11-13 0 8.590 8.590 8.600 8.420 8.620 3,922,106 33,432,953 8.5242 7.945 7.945 7.955 7.788 7.973 4,240,376 7.8844 -1.38%
2018-11-12 0 8.710 8.700 8.740 8.680 8.920 2,880,000 25,231,240 8.7608 8.056 8.047 8.084 8.029 8.250 3,113,705 8.1033 -1.02%
2018-11-09 0 8.800 8.780 8.800 8.580 8.800 2,562,000 22,398,860 8.7427 8.139 8.121 8.139 7.936 8.139 2,769,900 8.0865 1.15%
2018-11-08 0 8.700 8.680 8.700 8.600 8.830 8,906,000 77,421,650 8.6932 8.047 8.029 8.047 7.955 8.167 9,628,701 8.0407 2.35%
2018-11-07 0 8.500 8.500 8.510 8.410 8.600 5,324,667 45,346,882 8.5164 7.862 7.862 7.871 7.779 7.955 5,756,751 7.8772 -0.82%
2018-11-06 0 8.570 8.560 8.570 8.560 8.790 3,052,000 26,235,670 8.5962 7.927 7.918 7.927 7.918 8.130 3,299,662 7.9510 -2.83%
2018-11-05 0 8.820 8.800 8.820 8.580 8.900 2,613,170 22,920,700 8.7712 8.158 8.139 8.158 7.936 8.232 2,825,222 8.1129 -0.90%
2018-11-02 0 8.900 8.880 8.900 8.600 8.990 8,925,745 78,777,123 8.8258 8.232 8.213 8.232 7.955 8.315 9,650,048 8.1634 2.77%
2018-11-01 0 8.660 8.640 8.660 8.410 8.770 7,606,400 65,878,378 8.6609 8.010 7.992 8.010 7.779 8.112 8,223,641 8.0109 2.00%
2018-10-31 0 8.490 8.470 8.490 8.150 8.490 5,030,100 42,151,509 8.3799 7.853 7.834 7.853 7.538 7.853 5,438,281 7.7509 3.66%
2018-10-30 0 8.190 8.170 8.190 8.010 8.260 4,484,310 36,507,867 8.1412 7.575 7.557 7.575 7.409 7.640 4,848,201 7.5302 0.99%
2018-10-29 0 8.110 8.100 8.110 8.060 8.250 3,738,679 30,341,910 8.1157 7.501 7.492 7.501 7.455 7.631 4,042,064 7.5065 0.62%
2018-10-26 0 8.060 8.060 8.080 8.050 8.260 3,285,564 26,583,153 8.0909 7.455 7.455 7.474 7.446 7.640 3,552,180 7.4836 -0.98%
2018-10-25 0 8.140 8.140 8.150 7.950 8.200 2,741,095 22,162,925 8.0854 7.529 7.529 7.538 7.353 7.585 2,963,528 7.4786 -1.81%
2018-10-24 0 8.290 8.290 8.330 8.190 8.500 2,957,185 24,613,931 8.3234 7.668 7.668 7.705 7.575 7.862 3,197,153 7.6987 0.48%
2018-10-23 0 8.250 8.250 8.270 8.250 8.510 4,362,394 36,522,367 8.3721 7.631 7.631 7.649 7.631 7.871 4,716,392 7.7437 -1.79%
2018-10-22 0 8.400 8.400 8.440 8.290 8.730 11,438,210 97,308,868 8.5074 7.770 7.770 7.807 7.668 8.075 12,366,393 7.8688 2.07%
2018-10-19 0 8.230 8.220 8.230 8.100 8.340 5,943,862 48,903,952 8.2276 7.612 7.603 7.612 7.492 7.714 6,426,192 7.6101 0.73%
2018-10-18 0 8.170 8.160 8.170 8.130 8.300 8,502,961 69,673,083 8.1940 7.557 7.548 7.557 7.520 7.677 9,192,956 7.5790 -1.21%
2018-10-16 0 8.270 8.260 8.270 8.170 8.420 3,985,826 32,968,588 8.2715 7.649 7.640 7.649 7.557 7.788 4,309,266 7.6506 -2.13%
2018-10-15 0 8.450 8.440 8.470 8.160 8.550 3,154,485 26,628,851 8.4416 7.816 7.807 7.834 7.548 7.908 3,410,464 7.8080 0.96%
2018-10-12 0 8.370 8.340 8.370 8.070 8.400 4,409,033 36,564,336 8.2931 7.742 7.714 7.742 7.464 7.770 4,766,815 7.6706 3.72%
2018-10-11 0 8.070 8.060 8.070 7.920 8.280 9,023,948 72,663,879 8.0523 7.464 7.455 7.464 7.326 7.659 9,756,220 7.4480 -3.70%
2018-10-10 0 8.380 8.370 8.380 8.360 8.690 2,865,000 24,348,340 8.4985 7.751 7.742 7.751 7.733 8.038 3,097,488 7.8607 -0.59%
2018-10-09 0 8.430 8.420 8.430 8.420 8.730 4,339,000 36,810,810 8.4837 7.797 7.788 7.797 7.788 8.075 4,691,099 7.8469 -1.17%
2018-10-08 0 8.530 8.510 8.530 8.380 8.640 12,517,000 106,710,910 8.5253 7.890 7.871 7.890 7.751 7.992 13,532,725 7.8854 0.59%
2018-10-05 0 8.480 8.470 8.480 8.330 8.800 4,988,022 42,275,764 8.4755 7.844 7.834 7.844 7.705 8.139 5,392,788 7.8393 -2.53%
2018-10-04 0 8.700 8.690 8.700 8.660 9.060 5,695,594 50,153,454 8.8057 8.047 8.038 8.047 8.010 8.380 6,157,778 8.1447 -4.61%
2018-10-03 0 9.120 9.110 9.120 9.020 9.320 3,591,776 32,865,297 9.1502 8.435 8.426 8.435 8.343 8.620 3,883,240 8.4634 -0.22%
2018-10-02 0 9.140 9.140 9.150 9.040 9.600 3,336,687 30,777,763 9.2240 8.454 8.454 8.463 8.361 8.879 3,607,451 8.5317 -3.89%
2018-09-28 0 9.510 9.480 9.510 9.160 9.520 5,674,000 53,791,330 9.4803 8.796 8.768 8.796 8.472 8.805 6,134,432 8.7688 3.15%
2018-09-27 0 9.220 9.210 9.220 9.160 9.400 4,056,000 37,696,260 9.2939 8.528 8.519 8.528 8.472 8.694 4,385,135 8.5964 -0.75%
2018-09-26 0 9.290 9.280 9.290 8.890 9.390 9,442,000 87,034,290 9.2178 8.593 8.583 8.593 8.223 8.685 10,208,196 8.5259 3.11%
2018-09-24 0 9.010 8.990 9.010 8.830 9.040 2,782,825 25,026,013 8.9930 8.334 8.315 8.334 8.167 8.361 3,008,645 8.3180 0.90%
2018-09-21 0 8.930 8.930 8.940 8.790 9.030 10,651,303 95,303,951 8.9476 8.260 8.260 8.269 8.130 8.352 11,515,631 8.2761 1.25%
2018-09-20 0 8.820 8.820 8.830 8.610 9.060 6,059,229 53,625,545 8.8502 8.158 8.158 8.167 7.964 8.380 6,550,921 8.1860 2.68%
2018-09-19 0 8.590 8.590 8.610 8.490 8.930 12,460,051 107,789,151 8.6508 7.945 7.945 7.964 7.853 8.260 13,471,154 8.0015 -0.37%
2018-09-18 0 8.740 8.740 8.780 8.630 8.850 4,258,000 37,291,382 8.7580 7.975 7.975 8.011 7.874 8.075 4,666,692 7.9910 -1.13%
2018-09-17 0 8.840 8.830 8.840 8.670 8.850 5,862,000 51,528,350 8.7902 8.066 8.057 8.066 7.911 8.075 6,424,648 8.0204 1.84%
2018-09-14 0 8.680 8.660 8.680 8.560 8.800 12,362,116 106,677,393 8.6294 7.920 7.902 7.920 7.810 8.029 13,548,660 7.8736 2.12%
2018-09-13 0 8.500 8.490 8.500 8.340 8.700 8,304,304 70,237,314 8.4579 7.756 7.746 7.756 7.610 7.938 9,101,370 7.7172 0.00%
2018-09-12 0 8.500 8.490 8.500 8.330 8.630 5,855,713 49,890,038 8.5199 7.756 7.746 7.756 7.600 7.874 6,417,757 7.7737 1.43%
2018-09-11 0 8.380 8.370 8.380 8.180 8.520 4,091,000 34,096,170 8.3344 7.646 7.637 7.646 7.464 7.774 4,483,663 7.6045 -1.41%
2018-09-10 0 8.500 8.490 8.500 8.290 8.600 8,411,495 71,365,070 8.4842 7.756 7.746 7.756 7.564 7.847 9,218,849 7.7412 0.35%
2018-09-07 0 8.470 8.420 8.470 8.330 8.540 6,031,103 50,960,688 8.4496 7.728 7.683 7.728 7.600 7.792 6,609,982 7.7097 2.54%
2018-09-06 0 8.260 8.250 8.260 8.250 8.740 9,466,312 80,846,635 8.5405 7.537 7.527 7.537 7.527 7.975 10,374,910 7.7925 -3.95%
2018-09-05 0 8.600 8.600 8.630 8.600 8.950 13,412,323 117,343,183 8.7489 7.847 7.847 7.874 7.847 8.166 14,699,668 7.9827 -1.94%
2018-09-04 0 8.770 8.760 8.790 8.020 8.830 8,500,000 73,092,160 8.5991 8.002 7.993 8.020 7.318 8.057 9,315,849 7.8460 6.56%
2018-09-03 0 8.230 8.210 8.230 8.100 8.400 10,012,000 82,973,262 8.2874 7.509 7.491 7.509 7.391 7.664 10,972,974 7.5616 -1.56%
2018-08-31 0 8.360 8.360 8.370 8.250 8.850 20,114,341 172,442,560 8.5731 7.628 7.628 7.637 7.527 8.075 22,044,960 7.8223 -7.93%
2018-08-30 0 9.080 9.070 9.080 8.920 9.280 7,490,228 67,748,932 9.0450 8.285 8.276 8.285 8.139 8.467 8,209,157 8.2528 0.89%
2018-08-29 0 9.000 8.990 9.000 8.950 9.100 3,432,000 30,918,358 9.0088 8.212 8.203 8.212 8.166 8.303 3,761,411 8.2199 -0.33%
2018-08-28 0 9.030 9.000 9.030 8.890 9.060 7,926,000 71,089,320 8.9691 8.239 8.212 8.239 8.111 8.267 8,686,755 8.1836 1.35%
2018-08-27 0 8.910 8.870 8.910 8.630 9.170 19,448,040 173,531,464 8.9228 8.130 8.093 8.130 7.874 8.367 21,314,706 8.1414 1.83%
2018-08-24 0 8.750 8.710 8.750 8.510 9.200 19,534,000 171,105,590 8.7594 7.984 7.947 7.984 7.765 8.394 21,408,917 7.9923 -4.89%
2018-08-23 0 9.200 9.190 9.200 8.920 9.280 15,381,628 141,168,005 9.1777 8.394 8.385 8.394 8.139 8.467 16,857,991 8.3740 2.79%
2018-08-22 0 8.950 8.950 8.960 8.830 9.000 7,383,332 65,775,719 8.9087 8.166 8.166 8.175 8.057 8.212 8,092,001 8.1285 0.56%
2018-08-21 0 8.900 8.900 8.910 8.740 9.030 8,786,485 78,147,055 8.8940 8.121 8.121 8.130 7.975 8.239 9,629,831 8.1151 2.30%
2018-08-20 0 8.700 8.700 8.730 8.490 8.800 5,876,517 50,904,277 8.6623 7.938 7.938 7.965 7.746 8.029 6,440,558 7.9037 2.47%
2018-08-17 0 8.490 8.490 8.500 8.410 8.730 11,736,732 99,689,208 8.4938 7.746 7.746 7.756 7.673 7.965 12,863,250 7.7499 -0.47%
2018-08-16 0 8.530 8.530 8.540 8.380 8.680 21,322,086 182,067,561 8.5389 7.783 7.783 7.792 7.646 7.920 23,368,628 7.7911 0.35%
2018-08-15 0 8.500 8.500 8.530 8.500 9.110 14,388,359 125,369,482 8.7133 7.756 7.756 7.783 7.756 8.312 15,769,386 7.9502 -5.97%
2018-08-14 0 9.040 9.040 9.050 8.680 9.060 5,914,636 52,624,474 8.8973 8.248 8.248 8.257 7.920 8.267 6,482,336 8.1181 1.57%
2018-08-13 0 8.900 8.860 8.900 8.830 9.200 7,611,941 68,446,652 8.9920 8.121 8.084 8.121 8.057 8.394 8,342,552 8.2045 -3.26%
2018-08-10 0 9.200 9.200 9.210 9.050 9.440 6,959,577 63,998,219 9.1957 8.394 8.394 8.403 8.257 8.613 7,627,573 8.3904 0.88%
2018-08-09 0 9.120 9.120 9.130 9.070 9.200 6,223,178 56,849,208 9.1351 8.321 8.321 8.330 8.276 8.394 6,820,493 8.3351 -0.65%
2018-08-08 0 9.180 9.170 9.180 9.140 9.390 15,328,749 141,154,144 9.2085 8.376 8.367 8.376 8.340 8.568 16,800,037 8.4020 -0.22%
2018-08-07 0 9.200 9.190 9.200 9.110 9.280 5,208,200 47,726,154 9.1637 8.394 8.385 8.394 8.312 8.467 5,708,095 8.3611 0.33%
2018-08-06 0 9.170 9.150 9.170 9.090 9.280 8,224,264 75,434,850 9.1722 8.367 8.349 8.367 8.294 8.467 9,013,647 8.3690 -0.86%
2018-08-03 0 9.250 9.250 9.260 9.060 9.470 11,558,930 106,523,223 9.2157 8.440 8.440 8.449 8.267 8.641 12,668,382 8.4086 -2.32%
2018-08-02 0 9.470 9.450 9.470 9.130 9.580 22,815,000 214,453,630 9.3997 8.641 8.622 8.641 8.330 8.741 25,004,835 8.5765 5.11%
2018-08-01 0 9.010 9.000 9.010 8.920 9.220 10,496,000 94,835,659 9.0354 8.221 8.212 8.221 8.139 8.413 11,503,430 8.2441 1.01%
2018-07-31 0 8.920 8.910 8.920 8.810 8.970 7,542,074 66,913,020 8.8720 8.139 8.130 8.139 8.038 8.184 8,265,979 8.0950 -0.45%
2018-07-30 0 8.960 8.950 8.960 8.850 9.050 6,423,555 57,411,028 8.9376 8.175 8.166 8.175 8.075 8.257 7,040,102 8.1549 0.56%
2018-07-27 0 8.910 8.910 8.930 8.700 9.010 12,111,240 108,128,454 8.9279 8.130 8.130 8.148 7.938 8.221 13,273,704 8.1461 0.56%
2018-07-26 0 8.860 8.850 8.860 8.850 9.190 11,046,000 98,989,267 8.9615 8.084 8.075 8.084 8.075 8.385 12,106,220 8.1767 -2.64%
2018-07-25 0 9.100 9.090 9.100 8.780 9.250 14,487,956 131,282,023 9.0615 8.303 8.294 8.303 8.011 8.440 15,878,542 8.2679 3.64%
2018-07-24 0 8.780 8.780 8.800 8.690 8.860 10,574,000 92,633,044 8.7605 8.011 8.011 8.029 7.929 8.084 11,588,916 7.9932 1.04%
2018-07-23 0 8.690 8.690 8.720 8.500 8.850 7,820,194 68,175,820 8.7179 7.929 7.929 7.956 7.756 8.075 8,570,794 7.9544 0.70%
2018-07-20 0 8.630 8.630 8.640 8.310 8.750 13,882,200 119,118,865 8.5807 7.874 7.874 7.883 7.582 7.984 15,214,645 7.8292 -0.46%
2018-07-19 0 8.670 8.670 8.690 8.630 8.780 7,016,517 61,019,334 8.6965 7.911 7.911 7.929 7.874 8.011 7,689,978 7.9349 -0.46%
2018-07-18 0 8.710 8.710 8.720 8.640 8.790 13,479,159 117,598,950 8.7245 7.947 7.947 7.956 7.883 8.020 14,772,919 7.9604 -1.14%
2018-07-17 0 8.810 8.780 8.810 8.580 8.870 13,805,194 120,775,473 8.7486 8.038 8.011 8.038 7.829 8.093 15,130,247 7.9824 0.57%
2018-07-16 0 8.760 8.760 8.770 8.400 8.780 15,186,644 131,004,359 8.6263 7.993 7.993 8.002 7.664 8.011 16,644,292 7.8708 1.15%
2018-07-13 0 8.660 8.620 8.660 8.180 8.670 15,790,852 134,786,418 8.5357 7.902 7.865 7.902 7.464 7.911 17,306,493 7.7882 4.09%
2018-07-12 0 8.320 8.300 8.320 7.900 8.330 13,500,373 110,920,141 8.2161 7.591 7.573 7.591 7.208 7.600 14,796,169 7.4965 3.61%
2018-07-11 0 8.030 8.020 8.030 7.810 8.060 12,563,411 100,461,732 7.9964 7.327 7.318 7.327 7.126 7.354 13,769,275 7.2961 -0.25%
2018-07-10 0 8.050 8.040 8.050 7.730 8.060 14,164,827 112,590,167 7.9486 7.345 7.336 7.345 7.053 7.354 15,524,399 7.2525 2.29%
2018-07-09 0 7.870 7.870 7.880 7.600 7.920 10,067,801 78,698,241 7.8168 7.181 7.181 7.190 6.934 7.226 11,034,131 7.1323 2.47%
2018-07-06 0 7.680 7.680 7.700 7.390 7.800 15,239,673 115,263,821 7.5634 7.007 7.007 7.026 6.743 7.117 16,702,411 6.9010 2.67%
2018-07-05 0 7.480 7.470 7.480 7.450 7.640 20,586,558 155,354,921 7.5464 6.825 6.816 6.825 6.798 6.971 22,562,502 6.8855 -1.71%
2018-07-04 0 7.610 7.610 7.630 7.440 7.740 16,637,267 126,455,941 7.6008 6.944 6.944 6.962 6.788 7.062 18,234,149 6.9351 -0.86%
2018-07-03 0 7.860 7.850 7.860 7.580 8.150 21,982,759 170,464,014 7.7544 7.004 6.995 7.004 6.754 7.262 24,670,621 6.9096 -4.96%
2018-06-29 0 8.270 8.260 8.270 7.600 8.280 19,864,973 159,500,637 8.0292 7.369 7.360 7.369 6.772 7.378 22,293,891 7.1545 6.57%
2018-06-28 0 7.760 7.760 7.820 7.660 8.000 18,544,500 145,123,473 7.8257 6.915 6.915 6.968 6.825 7.128 20,811,961 6.9731 -3.12%
2018-06-27 0 8.010 8.000 8.010 7.980 8.250 16,848,235 136,300,009 8.0899 7.137 7.128 7.137 7.111 7.351 18,908,292 7.2085 0.88%
2018-06-26 0 7.940 7.940 7.970 7.880 8.240 22,581,232 180,467,921 7.9919 7.075 7.075 7.102 7.021 7.342 25,342,270 7.1212 -3.05%
2018-06-25 0 8.190 8.190 8.200 8.190 8.810 21,675,500 182,257,182 8.4084 7.298 7.298 7.307 7.298 7.850 24,325,793 7.4923 -6.19%
2018-06-22 0 8.730 8.720 8.730 8.550 8.880 14,326,000 125,062,950 8.7298 7.779 7.770 7.779 7.618 7.913 16,077,660 7.7787 -0.80%
2018-06-21 0 8.800 8.800 8.810 8.690 9.050 37,087,000 326,659,541 8.8079 7.841 7.841 7.850 7.743 8.064 41,621,678 7.8483 -0.11%
2018-06-20 0 8.810 8.810 8.840 8.650 9.020 40,886,235 361,321,319 8.8372 7.850 7.850 7.877 7.708 8.037 45,885,451 7.8744 0.23%
2018-06-19 0 8.790 8.790 8.800 8.440 9.780 122,169,000 1,079,671,344 8.8375 7.832 7.832 7.841 7.520 8.714 137,106,771 7.8747 -25.26%
2018-06-15 0 11.76 11.76 11.80 11.68 11.96 9,049,470 106,639,645 11.784 10.48 10.48 10.51 10.41 10.66 10,155,961 10.500 -1.34%
2018-06-14 0 11.92 11.90 11.92 11.82 12.02 7,154,000 85,371,160 11.933 10.62 10.60 10.62 10.53 10.71 8,028,729 10.633 -0.17%
2018-06-13 0 11.94 11.92 11.94 11.86 12.04 11,518,327 137,842,251 11.967 10.64 10.62 10.64 10.57 10.73 12,926,689 10.663 -0.17%
2018-06-12 0 11.96 11.94 11.96 11.72 12.02 14,806,436 176,667,644 11.932 10.66 10.64 10.66 10.44 10.71 16,616,839 10.632 2.22%
2018-06-11 0 11.70 11.70 11.72 11.42 11.70 4,708,000 54,463,540 11.568 10.43 10.43 10.44 10.18 10.43 5,283,654 10.308 1.56%
2018-06-08 0 11.52 11.50 11.52 11.48 11.82 3,271,112 37,930,894 11.596 10.26 10.25 10.26 10.23 10.53 3,671,075 10.332 -2.37%
2018-06-07 0 11.80 11.78 11.80 11.70 11.90 3,628,900 42,861,428 11.811 10.51 10.50 10.51 10.43 10.60 4,072,611 10.524 -0.17%
2018-06-06 0 11.82 11.82 11.84 11.62 12.00 10,472,000 123,621,513 11.805 10.53 10.53 10.55 10.35 10.69 11,752,426 10.519 0.51%
2018-06-05 0 11.76 11.76 11.78 11.60 11.86 4,954,141 58,269,382 11.762 10.48 10.48 10.50 10.34 10.57 5,559,891 10.480 0.17%
2018-06-04 0 11.74 11.72 11.74 11.68 12.06 5,979,100 70,922,316 11.862 10.46 10.44 10.46 10.41 10.75 6,710,173 10.569 -0.68%
2018-06-01 0 11.82 11.80 11.82 11.32 11.82 6,724,000 78,302,198 11.645 10.53 10.51 10.53 10.09 10.53 7,546,153 10.376 1.90%
2018-05-31 0 11.60 11.60 11.62 11.16 11.60 9,980,000 114,489,080 11.472 10.34 10.34 10.35 9.944 10.34 11,200,268 10.222 5.45%
2018-05-30 0 11.00 11.00 11.02 11.00 11.20 5,034,000 55,693,720 11.064 9.802 9.802 9.819 9.802 9.980 5,649,514 9.8581 -2.48%
2018-05-29 0 11.28 11.26 11.28 10.90 11.32 4,838,489 54,097,628 11.181 10.05 10.03 10.05 9.712 10.09 5,430,098 9.9626 2.92%
2018-05-28 0 10.96 10.94 10.96 10.94 11.14 2,072,000 22,885,080 11.045 9.766 9.748 9.766 9.748 9.926 2,325,346 9.8416 -0.54%
2018-05-25 0 11.02 11.00 11.02 11.02 11.30 4,510,000 49,959,080 11.077 9.819 9.802 9.819 9.819 10.07 5,061,444 9.8705 -2.13%
2018-05-24 0 11.26 11.26 11.28 11.20 11.34 3,730,200 42,048,826 11.273 10.03 10.03 10.05 9.980 10.10 4,186,297 10.044 0.00%
2018-05-23 0 11.26 11.26 11.28 11.26 11.82 4,864,600 55,679,594 11.446 10.03 10.03 10.05 10.03 10.53 5,459,401 10.199 -3.10%
2018-05-21 0 11.62 11.62 11.64 11.46 11.86 5,718,811 66,765,569 11.675 10.35 10.35 10.37 10.21 10.57 6,418,058 10.403 -0.68%
2018-05-18 0 11.70 11.66 11.70 11.50 11.78 3,328,266 38,869,647 11.679 10.43 10.39 10.43 10.25 10.50 3,735,218 10.406 1.56%
2018-05-17 0 11.52 11.52 11.54 11.40 11.70 4,455,539 51,360,082 11.527 10.26 10.26 10.28 10.16 10.43 5,000,324 10.271 -1.71%
2018-05-16 0 11.72 11.70 11.72 11.32 11.78 6,235,479 72,652,122 11.651 10.44 10.43 10.44 10.09 10.50 6,997,900 10.382 1.91%
2018-05-15 0 11.50 11.48 11.50 11.20 11.56 3,261,000 37,465,320 11.489 10.25 10.23 10.25 9.980 10.30 3,659,727 10.237 2.50%
2018-05-14 0 11.22 11.22 11.24 11.20 11.36 3,352,000 37,786,129 11.273 9.998 9.998 10.02 9.980 10.12 3,761,854 10.045 0.18%
2018-05-11 0 11.20 11.16 11.20 11.12 11.36 3,906,644 43,970,538 11.255 9.980 9.944 9.980 9.908 10.12 4,384,315 10.029 0.00%
2018-05-10 0 11.20 11.20 11.22 11.00 11.36 3,834,109 43,157,719 11.256 9.980 9.980 9.998 9.802 10.12 4,302,911 10.030 0.90%
2018-05-09 0 11.10 11.10 11.12 11.02 11.22 1,491,909 16,582,087 11.115 9.891 9.891 9.908 9.819 9.998 1,674,327 9.9037 0.18%
2018-05-08 0 11.08 11.08 11.10 10.82 11.18 5,011,000 55,336,820 11.043 9.873 9.873 9.891 9.641 9.962 5,623,702 9.8399 2.21%
2018-05-07 0 10.84 10.84 10.86 10.78 10.98 2,534,572 27,577,032 10.880 9.659 9.659 9.677 9.606 9.784 2,844,478 9.6949 0.18%
2018-05-04 0 10.82 10.82 10.84 10.80 11.06 3,744,081 40,877,910 10.918 9.641 9.641 9.659 9.623 9.855 4,201,875 9.7285 0.00%
2018-05-03 0 10.82 10.82 10.88 10.68 10.94 8,770,585 94,506,680 10.775 9.641 9.641 9.695 9.516 9.748 9,842,976 9.6014 0.93%
2018-05-02 0 10.72 10.72 10.74 10.60 10.86 18,311,015 196,027,100 10.705 9.552 9.552 9.570 9.445 9.677 20,549,928 9.5391 -0.37%
2018-04-30 0 10.76 10.74 10.76 10.68 10.80 3,778,041 40,641,132 10.757 9.588 9.570 9.588 9.516 9.623 4,239,987 9.5852 0.56%
2018-04-27 0 10.70 10.68 10.70 10.64 10.88 3,287,583 35,177,532 10.700 9.534 9.516 9.534 9.481 9.695 3,689,560 9.5343 0.56%
2018-04-26 0 10.64 10.62 10.64 10.56 10.96 6,098,394 65,273,387 10.703 9.481 9.463 9.481 9.409 9.766 6,844,053 9.5372 -2.03%
2018-04-25 0 10.86 10.84 10.86 10.86 11.18 3,899,166 42,617,796 10.930 9.677 9.659 9.677 9.677 9.962 4,375,922 9.7392 -2.51%
2018-04-24 0 11.14 11.14 11.18 11.02 11.24 3,356,000 37,439,020 11.156 9.926 9.926 9.962 9.819 10.02 3,766,343 9.9404 1.64%
2018-04-23 0 10.96 10.96 10.98 10.96 11.40 3,638,941 40,207,388 11.049 9.766 9.766 9.784 9.766 10.16 4,083,879 9.8454 -1.08%
2018-04-20 0 11.08 11.06 11.08 11.00 11.32 5,739,020 64,006,080 11.153 9.873 9.855 9.873 9.802 10.09 6,440,738 9.9377 -2.81%
2018-04-19 0 11.40 11.34 11.40 11.22 11.40 6,176,000 69,889,240 11.316 10.16 10.10 10.16 9.998 10.16 6,931,148 10.083 1.24%
2018-04-18 0 11.26 11.24 11.26 11.06 11.48 4,547,720 50,950,786 11.204 10.03 10.02 10.03 9.855 10.23 5,103,776 9.9830 0.72%
2018-04-17 0 11.18 11.14 11.18 11.08 11.54 4,008,149 44,958,307 11.217 9.962 9.926 9.962 9.873 10.28 4,498,231 9.9947 -1.58%
2018-04-16 0 11.36 11.32 11.36 11.30 11.60 3,172,595 36,064,046 11.367 10.12 10.09 10.12 10.07 10.34 3,560,513 10.129 -0.18%
2018-04-13 0 11.38 11.36 11.38 11.30 11.78 4,627,000 52,859,440 11.424 10.14 10.12 10.14 10.07 10.50 5,192,750 10.179 0.00%
2018-04-12 0 11.38 11.36 11.38 11.26 11.66 5,122,280 58,377,167 11.397 10.14 10.12 10.14 10.03 10.39 5,748,588 10.155 0.89%
2018-04-11 0 11.28 11.26 11.28 11.20 11.48 6,957,168 79,082,797 11.367 10.05 10.03 10.05 9.980 10.23 7,807,830 10.129 1.26%
2018-04-10 0 11.14 11.14 11.16 11.00 11.22 8,241,720 91,716,251 11.128 9.926 9.926 9.944 9.802 9.998 9,249,446 9.9159 0.72%
2018-04-09 0 11.06 11.04 11.06 10.90 11.28 6,794,360 74,702,380 10.995 9.855 9.837 9.855 9.712 10.05 7,625,116 9.7969 -0.36%
2018-04-06 0 11.10 11.00 11.10 10.86 11.38 7,169,282 79,089,539 11.032 9.891 9.802 9.891 9.677 10.14 8,045,880 9.8298 3.16%
2018-04-04 0 10.76 10.76 10.78 10.74 11.12 4,070,911 44,464,466 10.922 9.588 9.588 9.606 9.570 9.908 4,568,667 9.7325 -2.00%
2018-04-03 0 10.98 10.94 10.98 10.62 11.06 8,476,898 92,412,767 10.902 9.784 9.748 9.784 9.463 9.855 9,513,380 9.7140 4.17%
2018-03-29 0 10.54 10.54 10.56 10.38 10.74 17,526,295 184,265,318 10.514 9.392 9.392 9.409 9.249 9.570 19,669,259 9.3682 3.74%
2018-03-28 0 10.16 10.16 10.18 10.02 10.54 7,339,416 74,632,683 10.169 9.053 9.053 9.071 8.928 9.392 8,236,816 9.0609 -1.55%
2018-03-27 0 10.32 10.32 10.34 10.28 10.60 5,186,512 53,876,344 10.388 9.196 9.196 9.213 9.160 9.445 5,820,674 9.2560 -0.77%
2018-03-26 0 10.40 10.36 10.40 10.20 10.46 3,042,592 31,520,881 10.360 9.267 9.231 9.267 9.089 9.320 3,414,614 9.2312 -0.38%
2018-03-23 0 10.44 10.42 10.44 10.08 10.58 10,061,099 104,572,943 10.394 9.303 9.285 9.303 8.982 9.427 11,291,283 9.2614 -0.57%
2018-03-22 0 10.50 10.46 10.50 10.44 10.96 9,586,000 101,545,341 10.593 9.356 9.320 9.356 9.303 9.766 10,758,093 9.4390 -3.49%
2018-03-21 0 10.88 10.86 10.88 10.74 11.28 6,121,484 67,309,043 10.996 9.695 9.677 9.695 9.570 10.05 6,869,966 9.7976 -3.03%
2018-03-20 0 11.22 11.16 11.22 11.04 11.22 4,063,000 45,374,048 11.168 9.998 9.944 9.998 9.837 9.998 4,559,789 9.9509 0.54%
2018-03-19 0 11.16 11.14 11.16 11.02 11.22 3,901,366 43,440,432 11.135 9.944 9.926 9.944 9.819 9.998 4,378,391 9.9216 -1.06%
2018-03-16 0 11.28 11.26 11.28 11.02 11.30 5,684,536 63,659,785 11.199 10.05 10.03 10.05 9.819 10.07 6,379,592 9.9787 0.89%
2018-03-15 0 11.18 11.18 11.20 11.06 11.28 2,847,016 31,847,596 11.186 9.962 9.962 9.980 9.855 10.05 3,195,125 9.9676 0.00%
2018-03-14 0 11.18 11.16 11.18 10.90 11.22 4,764,132 52,942,600 11.113 9.962 9.944 9.962 9.712 9.998 5,346,649 9.9020 1.27%
2018-03-13 0 11.04 11.04 11.06 11.02 11.36 7,902,076 87,968,969 11.132 9.837 9.837 9.855 9.819 10.12 8,868,274 9.9195 -0.90%
2018-03-12 0 11.14 11.12 11.14 11.00 11.40 9,086,824 101,980,795 11.223 9.926 9.908 9.926 9.802 10.16 10,197,882 10.000 2.01%
2018-03-09 0 10.92 10.92 10.94 10.90 11.20 8,333,600 91,670,902 11.000 9.730 9.730 9.748 9.712 9.980 9,352,561 9.8017 -1.27%
2018-03-08 0 11.06 11.06 11.08 11.04 11.26 3,850,833 42,766,407 11.106 9.855 9.855 9.873 9.837 10.03 4,321,680 9.8958 -0.18%
2018-03-07 0 11.08 11.06 11.08 11.02 11.50 4,779,655 53,442,483 11.181 9.873 9.855 9.873 9.819 10.25 5,364,070 9.9630 -3.15%
2018-03-06 0 11.44 11.44 11.48 11.08 11.56 6,286,472 71,686,015 11.403 10.19 10.19 10.23 9.873 10.30 7,055,128 10.161 2.69%
2018-03-05 0 11.14 11.12 11.14 11.12 11.40 2,626,000 29,405,364 11.198 9.926 9.908 9.926 9.908 10.16 2,947,085 9.9778 -1.42%
2018-03-02 0 11.30 11.24 11.30 11.12 11.40 4,388,000 49,364,100 11.250 10.07 10.02 10.07 9.908 10.16 4,924,527 10.024 -1.57%
2018-03-01 0 11.48 11.46 11.48 11.40 11.80 4,340,000 49,965,600 11.513 10.23 10.21 10.23 10.16 10.51 4,870,658 10.258 -0.69%
2018-02-28 0 11.56 11.56 11.58 11.56 11.84 12,202,270 141,561,135 11.601 10.30 10.30 10.32 10.30 10.55 13,694,258 10.337 -3.02%
2018-02-27 0 11.92 11.88 11.92 11.72 12.00 5,019,011 59,491,812 11.853 10.62 10.59 10.62 10.44 10.69 5,632,692 10.562 0.17%
2018-02-26 0 11.90 11.86 11.90 11.68 12.02 9,517,689 113,189,526 11.893 10.60 10.57 10.60 10.41 10.71 10,681,430 10.597 0.68%
2018-02-23 0 11.82 11.80 11.82 11.38 11.90 5,679,047 66,857,529 11.773 10.53 10.51 10.53 10.14 10.60 6,373,432 10.490 3.87%
2018-02-22 0 11.38 11.38 11.40 11.38 11.76 6,943,181 80,333,020 11.570 10.14 10.14 10.16 10.14 10.48 7,792,133 10.310 -1.90%
2018-02-21 0 11.60 11.58 11.60 11.30 11.66 6,036,739 69,756,500 11.555 10.34 10.32 10.34 10.07 10.39 6,774,859 10.296 1.22%
2018-02-20 0 11.46 11.46 11.48 11.12 11.68 5,515,000 63,352,060 11.487 10.21 10.21 10.23 9.908 10.41 6,189,327 10.236 2.32%
2018-02-15 0 11.20 11.20 11.24 11.20 11.60 3,435,100 38,903,744 11.325 9.980 9.980 10.02 9.980 10.34 3,855,114 10.091 -1.06%
2018-02-14 0 11.32 11.30 11.32 11.06 11.38 6,343,376 71,003,320 11.193 10.09 10.07 10.09 9.855 10.14 7,118,989 9.9738 0.18%
2018-02-13 0 11.30 11.30 11.32 11.28 11.80 11,386,127 129,867,720 11.406 10.07 10.07 10.09 10.05 10.51 12,778,324 10.163 -2.08%
2018-02-12 0 11.54 11.52 11.54 10.84 11.62 9,374,000 105,653,282 11.271 10.28 10.26 10.28 9.659 10.35 10,520,172 10.043 4.91%
2018-02-09 0 11.00 11.00 11.02 10.74 11.14 12,265,200 134,511,652 10.967 9.802 9.802 9.819 9.570 9.926 13,764,883 9.7721 -2.14%
2018-02-08 0 11.24 11.22 11.24 11.14 11.48 4,756,043 53,518,787 11.253 10.02 9.998 10.02 9.926 10.23 5,337,571 10.027 0.00%
2018-02-07 0 11.24 11.20 11.24 11.10 11.66 10,511,257 118,404,705 11.265 10.02 9.980 10.02 9.891 10.39 11,796,483 10.037 1.44%
2018-02-06 0 11.08 11.08 11.10 10.54 11.48 20,090,717 222,189,965 11.059 9.873 9.873 9.891 9.392 10.23 22,547,237 9.8544 -5.30%
2018-02-05 0 11.70 11.70 11.72 11.64 11.76 7,322,419 85,682,756 11.701 10.43 10.43 10.44 10.37 10.48 8,217,741 10.427 -2.66%
2018-02-02 0 12.02 12.02 12.06 11.64 12.06 6,793,377 80,736,425 11.885 10.71 10.71 10.75 10.37 10.75 7,624,013 10.590 3.26%
2018-02-01 0 11.64 11.64 11.66 11.62 12.06 3,928,608 46,241,020 11.770 10.37 10.37 10.39 10.35 10.75 4,408,964 10.488 -1.85%
2018-01-31 0 11.86 11.86 11.88 11.56 11.90 5,475,371 64,460,646 11.773 10.57 10.57 10.59 10.30 10.60 6,144,852 10.490 0.17%
2018-01-30 0 11.84 11.82 11.84 11.76 12.00 5,921,114 70,125,587 11.843 10.55 10.53 10.55 10.48 10.69 6,645,097 10.553 -1.00%
2018-01-29 0 11.96 11.94 11.96 11.90 12.28 6,561,000 78,741,328 12.001 10.66 10.64 10.66 10.60 10.94 7,363,222 10.694 -1.32%
2018-01-26 0 12.12 12.10 12.12 12.04 12.36 8,406,408 102,340,576 12.174 10.80 10.78 10.80 10.73 11.01 9,434,271 10.848 0.17%
2018-01-25 0 12.10 12.10 12.12 12.08 12.38 15,386,205 187,237,232 12.169 10.78 10.78 10.80 10.76 11.03 17,267,497 10.843 0.33%
2018-01-24 0 12.06 12.04 12.06 11.92 12.16 17,220,010 207,192,440 12.032 10.75 10.73 10.75 10.62 10.84 19,325,524 10.721 1.17%
2018-01-23 0 11.92 11.88 11.92 11.72 12.10 12,161,000 144,686,854 11.898 10.62 10.59 10.62 10.44 10.78 13,647,942 10.601 0.85%
2018-01-22 0 11.82 11.78 11.82 11.72 12.04 6,858,000 81,446,540 11.876 10.53 10.50 10.53 10.44 10.73 7,696,537 10.582 0.00%
2018-01-19 0 11.82 11.80 11.82 11.68 11.98 6,562,692 77,806,813 11.856 10.53 10.51 10.53 10.41 10.67 7,365,121 10.564 -1.17%
2018-01-18 0 11.96 11.94 11.96 11.78 12.14 14,444,764 171,869,725 11.898 10.66 10.64 10.66 10.50 10.82 16,210,945 10.602 2.22%
2018-01-17 0 11.70 11.70 11.72 11.54 11.88 20,423,270 238,715,925 11.688 10.43 10.43 10.44 10.28 10.59 22,920,451 10.415 -1.68%
2018-01-16 0 11.90 11.88 11.90 11.82 11.98 10,396,345 123,771,153 11.905 10.60 10.59 10.60 10.53 10.67 11,667,520 10.608 -0.50%
2018-01-15 0 11.96 11.92 11.96 11.86 12.16 20,649,869 248,071,576 12.013 10.66 10.62 10.66 10.57 10.84 23,174,757 10.704 0.17%
2018-01-12 0 11.94 11.92 11.94 11.50 12.02 266,390,783 3,050,544,325 11.451 10.64 10.62 10.64 10.25 10.71 298,962,750 10.204 -2.13%
2018-01-11 0 12.20 12.18 12.20 12.18 12.68 4,582,958 56,159,228 12.254 10.87 10.85 10.87 10.85 11.30 5,143,323 10.919 -3.02%
2018-01-10 0 12.58 12.54 12.58 12.28 12.74 3,233,072 40,476,940 12.520 11.21 11.17 11.21 10.94 11.35 3,628,384 11.156 -0.79%
2018-01-09 0 12.68 12.66 12.68 12.68 13.10 9,138,479 118,529,103 12.970 11.30 11.28 11.30 11.30 11.67 10,255,853 11.557 -3.65%
2018-01-08 0 13.16 13.16 13.18 12.96 13.40 6,829,200 89,771,227 13.145 11.73 11.73 11.74 11.55 11.94 7,664,216 11.713 1.23%
2018-01-05 0 13.00 12.96 13.00 12.74 13.10 6,630,510 85,638,262 12.916 11.58 11.55 11.58 11.35 11.67 7,441,232 11.509 1.09%
2018-01-04 0 12.86 12.84 12.86 12.18 12.86 7,360,226 93,146,691 12.655 11.46 11.44 11.46 10.85 11.46 8,260,171 11.277 6.11%
2018-01-03 0 12.12 12.12 12.14 11.84 12.26 3,822,434 46,379,145 12.133 10.80 10.80 10.82 10.55 10.92 4,289,808 10.811 2.89%
2018-01-02 0 11.78 11.76 11.78 11.74 11.86 1,338,430 15,786,730 11.795 10.50 10.48 10.50 10.46 10.57 1,502,082 10.510 0.00%
2017-12-29 0 11.78 11.76 11.78 11.70 11.84 2,036,000 23,965,120 11.771 10.50 10.48 10.50 10.43 10.55 2,284,945 10.488 -0.17%
2017-12-28 0 11.80 11.76 11.80 11.70 11.96 1,259,200 14,822,414 11.771 10.51 10.48 10.51 10.43 10.66 1,413,164 10.489 0.00%
2017-12-27 0 11.80 11.76 11.80 11.50 11.86 1,567,604 18,417,522 11.749 10.51 10.48 10.51 10.25 10.57 1,759,277 10.469 1.37%
2017-12-22 0 11.64 11.64 11.66 11.60 11.78 1,441,846 16,786,409 11.642 10.37 10.37 10.39 10.34 10.50 1,618,142 10.374 -0.34%
2017-12-21 0 11.68 11.64 11.68 11.60 11.88 4,412,680 51,529,008 11.677 10.41 10.37 10.41 10.34 10.59 4,952,224 10.405 -1.02%
2017-12-20 0 11.80 11.78 11.80 11.68 12.10 2,934,551 34,630,912 11.801 10.51 10.50 10.51 10.41 10.78 3,293,363 10.515 -1.83%
2017-12-19 0 12.02 12.00 12.02 11.88 12.20 2,960,795 35,519,941 11.997 10.71 10.69 10.71 10.59 10.87 3,322,815 10.690 0.00%
2017-12-18 0 12.02 12.00 12.02 11.72 12.08 5,851,754 69,324,976 11.847 10.71 10.69 10.71 10.44 10.76 6,567,256 10.556 2.91%
2017-12-15 0 11.68 11.68 11.70 11.48 12.10 6,365,924 74,475,275 11.699 10.41 10.41 10.43 10.23 10.78 7,144,294 10.424 -3.47%
2017-12-14 0 12.10 12.08 12.10 11.92 12.28 5,206,981 62,955,727 12.091 10.78 10.76 10.78 10.62 10.94 5,843,646 10.773 -2.42%
2017-12-13 0 12.40 12.38 12.40 11.78 12.64 6,393,907 79,264,810 12.397 11.05 11.03 11.05 10.50 11.26 7,175,699 11.046 5.98%
2017-12-12 0 11.70 11.70 11.74 11.68 11.86 4,851,484 57,115,332 11.773 10.43 10.43 10.46 10.41 10.57 5,444,682 10.490 -0.51%
2017-12-11 0 11.76 11.76 11.78 11.54 11.82 5,206,200 60,751,228 11.669 10.48 10.48 10.50 10.28 10.53 5,842,769 10.398 0.51%
2017-12-08 0 11.70 11.68 11.70 11.48 11.96 3,028,540 35,451,220 11.706 10.43 10.41 10.43 10.23 10.66 3,398,844 10.430 -0.17%
2017-12-07 0 11.72 11.68 11.72 11.64 11.86 8,568,697 100,509,055 11.730 10.44 10.41 10.44 10.37 10.57 9,616,403 10.452 0.69%
2017-12-06 0 11.64 11.60 11.64 11.40 11.78 12,199,587 140,773,649 11.539 10.37 10.34 10.37 10.16 10.50 13,691,247 10.282 1.39%
2017-12-05 0 11.48 11.46 11.48 11.00 11.68 5,263,980 60,629,668 11.518 10.23 10.21 10.23 9.802 10.41 5,907,614 10.263 0.35%
2017-12-04 0 11.44 11.44 11.46 11.32 11.82 7,188,210 82,769,346 11.515 10.19 10.19 10.21 10.09 10.53 8,067,122 10.260 1.06%
2017-12-01 0 11.32 11.32 11.34 11.24 11.74 6,526,612 74,170,420 11.364 10.09 10.09 10.10 10.02 10.46 7,324,630 10.126 -1.91%
2017-11-30 0 11.54 11.54 11.58 11.38 11.82 9,542,067 110,035,377 11.532 10.28 10.28 10.32 10.14 10.53 10,708,789 10.275 -3.03%
2017-11-29 0 11.90 11.88 11.92 11.74 12.34 5,331,348 63,532,117 11.917 10.60 10.59 10.62 10.46 11.00 5,983,219 10.618 -3.72%
2017-11-28 0 12.36 12.30 12.36 11.98 12.48 6,389,202 78,098,517 12.224 11.01 10.96 11.01 10.67 11.12 7,170,418 10.892 0.32%
2017-11-27 0 12.32 12.32 12.38 12.12 12.42 4,326,000 53,200,928 12.298 10.98 10.98 11.03 10.80 11.07 4,854,946 10.958 -1.44%
2017-11-24 0 12.50 12.48 12.50 12.30 12.68 7,190,646 89,665,519 12.470 11.14 11.12 11.14 10.96 11.30 8,069,856 11.111 0.64%
2017-11-23 0 12.42 12.42 12.48 12.22 12.48 4,611,395 57,027,777 12.367 11.07 11.07 11.12 10.89 11.12 5,175,237 11.019 1.14%
2017-11-22 0 12.28 12.26 12.28 11.86 12.30 5,391,044 65,331,879 12.119 10.94 10.92 10.94 10.57 10.96 6,050,214 10.798 3.54%
2017-11-21 0 11.86 11.84 11.86 11.70 11.92 5,044,000 59,301,880 11.757 10.57 10.55 10.57 10.43 10.62 5,660,737 10.476 1.37%
2017-11-20 0 11.70 11.70 11.72 11.50 12.08 10,657,400 124,634,532 11.695 10.43 10.43 10.44 10.25 10.76 11,960,495 10.421 -2.82%
2017-11-17 0 12.04 12.04 12.06 11.80 12.20 11,598,284 139,474,526 12.025 10.73 10.73 10.75 10.51 10.87 13,016,422 10.715 2.38%
2017-11-16 0 11.76 11.74 11.76 11.74 12.76 15,858,954 190,630,126 12.020 10.48 10.46 10.48 10.46 11.37 17,798,050 10.711 -7.55%
2017-11-15 0 12.72 12.72 12.74 12.58 12.88 3,648,000 46,387,208 12.716 11.33 11.33 11.35 11.21 11.48 4,094,046 11.330 -1.09%
2017-11-14 0 12.86 12.86 12.88 12.68 12.96 4,216,548 54,251,031 12.866 11.46 11.46 11.48 11.30 11.55 4,732,111 11.464 -0.16%
2017-11-13 0 12.88 12.88 12.90 12.82 13.04 5,782,883 74,395,207 12.865 11.48 11.48 11.49 11.42 11.62 6,489,964 11.463 1.58%
2017-11-10 0 12.68 12.68 12.70 12.68 13.00 1,385,338 17,650,445 12.741 11.30 11.30 11.32 11.30 11.58 1,554,725 11.353 -2.31%
2017-11-09 0 12.98 12.96 12.98 12.80 13.14 2,447,990 31,669,483 12.937 11.57 11.55 11.57 11.41 11.71 2,747,309 11.527 1.09%
2017-11-08 0 12.84 12.80 12.84 12.62 12.90 3,149,490 40,277,670 12.789 11.44 11.41 11.44 11.25 11.49 3,534,582 11.395 0.78%
2017-11-07 0 12.74 12.74 12.76 12.50 12.82 3,240,774 41,186,140 12.709 11.35 11.35 11.37 11.14 11.42 3,637,028 11.324 0.63%
2017-11-06 0 12.66 12.66 12.70 12.60 12.90 3,888,224 49,619,464 12.761 11.28 11.28 11.32 11.23 11.49 4,363,642 11.371 -1.40%
2017-11-03 0 12.84 12.84 12.86 12.78 13.20 3,692,259 47,922,438 12.979 11.44 11.44 11.46 11.39 11.76 4,143,717 11.565 -1.98%
2017-11-02 0 13.10 13.10 13.12 12.76 13.20 3,262,961 42,487,252 13.021 11.67 11.67 11.69 11.37 11.76 3,661,928 11.602 3.48%
2017-11-01 0 12.66 12.66 12.68 12.64 12.90 2,617,588 33,329,756 12.733 11.28 11.28 11.30 11.26 11.49 2,937,644 11.346 -1.09%
2017-10-31 0 12.80 12.78 12.80 12.20 12.98 4,311,600 54,987,588 12.753 11.41 11.39 11.41 10.87 11.57 4,838,785 11.364 4.07%
2017-10-30 0 12.30 12.28 12.30 12.12 12.40 3,628,200 44,527,640 12.273 10.96 10.94 10.96 10.80 11.05 4,071,825 10.936 -0.65%
2017-10-27 0 12.38 12.36 12.38 12.32 12.62 3,055,666 37,893,043 12.401 11.03 11.01 11.03 10.98 11.25 3,429,286 11.050 -0.16%
2017-10-26 0 12.40 12.40 12.42 12.30 12.64 3,729,114 46,500,868 12.470 11.05 11.05 11.07 10.96 11.26 4,185,078 11.111 -0.48%
2017-10-25 0 12.46 12.44 12.46 12.34 12.52 1,291,042 16,083,556 12.458 11.10 11.08 11.10 11.00 11.16 1,448,899 11.101 0.81%
2017-10-24 0 12.36 12.36 12.38 12.30 12.54 2,630,900 32,525,356 12.363 11.01 11.01 11.03 10.96 11.17 2,952,584 11.016 0.16%
2017-10-23 0 12.34 12.34 12.36 12.30 12.70 5,203,931 64,260,178 12.348 11.00 11.00 11.01 10.96 11.32 5,840,223 11.003 -1.12%
2017-10-20 0 12.48 12.48 12.50 12.38 12.58 4,123,449 51,475,224 12.484 11.12 11.12 11.14 11.03 11.21 4,627,629 11.123 0.00%
2017-10-19 0 12.48 12.48 12.50 12.48 12.74 3,126,605 39,378,426 12.595 11.12 11.12 11.14 11.12 11.35 3,508,899 11.222 -1.11%
2017-10-18 0 12.62 12.62 12.64 12.54 12.76 2,391,000 30,202,920 12.632 11.25 11.25 11.26 11.17 11.37 2,683,351 11.256 -0.16%
2017-10-17 0 12.64 12.64 12.66 12.58 12.74 2,597,930 32,846,828 12.643 11.26 11.26 11.28 11.21 11.35 2,915,582 11.266 -0.16%
2017-10-16 0 12.66 12.66 12.68 12.60 12.80 2,790,000 35,344,240 12.668 11.28 11.28 11.30 11.23 11.41 3,131,137 11.288 -0.94%
2017-10-13 0 12.78 12.70 12.78 12.54 12.80 2,432,000 30,936,330 12.721 11.39 11.32 11.39 11.17 11.41 2,729,364 11.335 0.31%
2017-10-12 0 12.74 12.72 12.74 12.44 12.84 5,318,000 67,599,500 12.711 11.35 11.33 11.35 11.08 11.44 5,968,239 11.327 2.25%
2017-10-11 0 12.46 12.40 12.46 12.40 12.60 2,442,988 30,412,993 12.449 11.10 11.05 11.10 11.05 11.23 2,741,695 11.093 -0.95%
2017-10-10 0 12.58 12.58 12.60 12.40 12.70 3,387,484 42,652,526 12.591 11.21 11.21 11.23 11.05 11.32 3,801,676 11.219 0.80%
2017-10-09 0 12.48 12.46 12.48 12.38 12.66 9,531,649 119,221,264 12.508 11.12 11.10 11.12 11.03 11.28 10,697,097 11.145 -0.95%
2017-10-06 0 12.60 12.60 12.62 12.28 12.60 6,123,272 76,222,260 12.448 11.23 11.23 11.25 10.94 11.23 6,871,973 11.092 2.94%
2017-10-04 0 12.24 12.22 12.24 12.04 12.40 4,279,000 51,867,540 12.121 10.91 10.89 10.91 10.73 11.05 4,802,199 10.801 2.34%
2017-10-03 0 11.96 11.94 11.96 11.68 12.06 4,144,300 49,418,650 11.924 10.66 10.64 10.66 10.41 10.75 4,651,029 10.625 2.75%
2017-09-29 0 11.64 11.64 11.66 11.64 12.42 8,178,021 96,519,622 11.802 10.37 10.37 10.39 10.37 11.07 9,177,959 10.516 -3.16%
2017-09-28 0 12.02 12.02 12.06 12.02 12.56 3,746,343 45,669,831 12.191 10.71 10.71 10.75 10.71 11.19 4,204,414 10.862 -3.06%
2017-09-27 0 12.40 12.40 12.42 12.32 12.64 5,651,000 70,520,400 12.479 11.05 11.05 11.07 10.98 11.26 6,341,956 11.120 -2.05%
2017-09-26 0 12.66 12.66 12.68 12.66 13.04 2,545,971 32,570,011 12.793 11.28 11.28 11.30 11.28 11.62 2,857,270 11.399 -3.65%
2017-09-25 0 13.14 13.12 13.14 13.02 13.44 3,606,268 47,722,374 13.233 11.71 11.69 11.71 11.60 11.98 4,047,211 11.791 -1.50%
2017-09-22 0 13.34 13.34 13.38 13.22 13.46 4,093,540 54,755,320 13.376 11.89 11.89 11.92 11.78 11.99 4,594,063 11.919 -0.45%
2017-09-21 0 13.40 13.40 13.42 13.28 13.78 5,103,205 68,428,151 13.409 11.94 11.94 11.96 11.83 12.28 5,727,181 11.948 0.45%
2017-09-20 0 13.34 13.26 13.34 13.18 13.44 5,416,504 72,083,965 13.308 11.89 11.82 11.89 11.74 11.98 6,078,787 11.858 -0.28%
2017-09-19 0 13.48 13.46 13.48 13.48 13.66 2,095,862 28,354,943 13.529 11.92 11.90 11.92 11.92 12.08 2,370,256 11.963 -1.17%
2017-09-18 0 13.64 13.62 13.64 13.42 13.70 1,778,000 24,210,080 13.616 12.06 12.04 12.06 11.87 12.11 2,010,779 12.040 1.34%
2017-09-15 0 13.46 13.44 13.46 13.30 13.70 5,614,008 75,683,344 13.481 11.90 11.88 11.90 11.76 12.11 6,349,005 11.921 -0.15%
2017-09-14 0 13.48 13.46 13.48 13.40 13.92 2,624,953 35,554,068 13.545 11.92 11.90 11.92 11.85 12.31 2,968,617 11.977 -1.17%
2017-09-13 0 13.64 13.64 13.66 13.50 14.10 1,630,574 22,284,503 13.667 12.06 12.06 12.08 11.94 12.47 1,844,052 12.085 -1.87%
2017-09-12 0 13.90 13.90 13.94 13.46 14.08 6,533,210 90,674,887 13.879 12.29 12.29 12.33 11.90 12.45 7,388,550 12.272 2.96%
2017-09-11 0 13.50 13.50 13.52 13.30 13.54 5,426,512 72,945,374 13.442 11.94 11.94 11.95 11.76 11.97 6,136,961 11.886 0.30%
2017-09-08 0 13.46 13.44 13.46 13.26 13.56 3,756,545 50,497,500 13.443 11.90 11.88 11.90 11.72 11.99 4,248,359 11.886 1.97%
2017-09-07 0 13.20 13.18 13.22 13.10 13.38 2,394,878 31,657,236 13.219 11.67 11.65 11.69 11.58 11.83 2,708,420 11.688 -0.60%
2017-09-06 0 13.28 13.26 13.28 13.10 13.46 8,747,674 115,647,452 13.220 11.74 11.72 11.74 11.58 11.90 9,892,936 11.690 0.76%
2017-09-05 0 13.18 13.18 13.22 13.14 13.42 1,952,000 25,781,160 13.208 11.65 11.65 11.69 11.62 11.87 2,207,560 11.679 -1.49%
2017-09-04 0 13.38 13.36 13.38 13.30 13.60 8,859,175 119,030,783 13.436 11.83 11.81 11.83 11.76 12.03 10,019,035 11.880 -0.15%
2017-09-01 0 13.40 13.40 13.42 12.74 13.64 10,863,423 144,943,505 13.342 11.85 11.85 11.87 11.27 12.06 12,285,683 11.798 5.85%
2017-08-31 0 12.66 12.64 12.66 12.16 12.94 9,867,880 124,467,713 12.613 11.19 11.18 11.19 10.75 11.44 11,159,802 11.153 5.32%
2017-08-30 0 12.02 12.02 12.04 11.98 12.34 4,410,911 53,217,863 12.065 10.63 10.63 10.65 10.59 10.91 4,988,396 10.668 0.33%
2017-08-29 0 11.98 11.98 12.02 11.90 12.12 5,406,000 64,867,420 11.999 10.59 10.59 10.63 10.52 10.72 6,113,764 10.610 -0.17%
2017-08-28 0 12.00 12.00 12.02 11.88 12.08 3,353,172 40,139,112 11.970 10.61 10.61 10.63 10.50 10.68 3,792,176 10.585 -0.50%
2017-08-25 0 12.06 12.02 12.06 11.92 12.42 3,915,796 47,367,442 12.097 10.66 10.63 10.66 10.54 10.98 4,428,460 10.696 -2.90%
2017-08-24 0 12.42 12.32 12.42 11.60 12.42 2,830,262 34,524,308 12.198 10.98 10.89 10.98 10.26 10.98 3,200,805 10.786 3.67%
2017-08-22 0 11.98 11.98 12.02 11.98 12.18 926,000 11,181,240 12.075 10.59 10.59 10.63 10.59 10.77 1,047,234 10.677 -0.50%
2017-08-21 0 12.04 12.04 12.06 12.00 12.28 1,814,402 21,959,748 12.103 10.65 10.65 10.66 10.61 10.86 2,051,947 10.702 -0.50%
2017-08-18 0 12.10 12.10 12.14 11.98 12.26 1,410,000 17,101,280 12.129 10.70 10.70 10.73 10.59 10.84 1,594,600 10.724 0.17%
2017-08-17 0 12.08 12.08 12.10 11.96 12.14 1,884,558 22,749,616 12.072 10.68 10.68 10.70 10.58 10.73 2,131,288 10.674 0.33%
2017-08-16 0 12.04 12.04 12.06 11.98 12.20 1,752,228 21,109,341 12.047 10.65 10.65 10.66 10.59 10.79 1,981,633 10.652 -0.50%
2017-08-15 0 12.10 12.06 12.10 11.90 12.24 2,812,500 34,024,380 12.098 10.70 10.66 10.70 10.52 10.82 3,180,718 10.697 -0.17%
2017-08-14 0 12.12 12.12 12.20 11.92 12.48 1,349,607 16,499,512 12.225 10.72 10.72 10.79 10.54 11.04 1,526,300 10.810 1.00%
2017-08-11 0 12.00 12.00 12.02 11.82 12.36 2,610,076 31,173,855 11.944 10.61 10.61 10.63 10.45 10.93 2,951,792 10.561 -2.44%
2017-08-10 0 12.30 12.30 12.36 12.18 12.36 3,060,718 37,566,582 12.274 10.88 10.88 10.93 10.77 10.93 3,461,433 10.853 -0.49%
2017-08-09 0 12.36 12.34 12.36 12.26 12.52 1,345,340 16,613,000 12.349 10.93 10.91 10.93 10.84 11.07 1,521,474 10.919 -0.80%
2017-08-08 0 12.46 12.46 12.50 12.24 12.58 3,835,784 47,638,265 12.419 11.02 11.02 11.05 10.82 11.12 4,337,972 10.982 0.81%
2017-08-07 0 12.36 12.36 12.40 12.24 12.76 2,344,311 29,134,962 12.428 10.93 10.93 10.96 10.82 11.28 2,651,233 10.989 -1.90%
2017-08-04 0 12.60 12.60 12.64 12.60 12.78 5,572,000 70,683,382 12.685 11.14 11.14 11.18 11.14 11.30 6,301,497 11.217 -0.63%
2017-08-03 0 12.68 12.66 12.68 12.64 12.80 4,863,371 61,799,501 12.707 11.21 11.19 11.21 11.18 11.32 5,500,093 11.236 -0.47%
2017-08-02 0 12.74 12.70 12.74 12.48 12.86 3,043,500 38,714,810 12.720 11.27 11.23 11.27 11.04 11.37 3,441,961 11.248 2.58%
2017-08-01 0 12.42 12.42 12.44 12.06 12.44 3,903,931 48,233,720 12.355 10.98 10.98 11.00 10.66 11.00 4,415,041 10.925 0.98%
2017-07-31 0 12.30 12.28 12.30 12.16 12.40 3,181,825 39,065,700 12.278 10.88 10.86 10.88 10.75 10.96 3,598,396 10.856 0.00%
2017-07-28 0 12.30 12.26 12.30 12.18 12.50 2,659,247 32,812,217 12.339 10.88 10.84 10.88 10.77 11.05 3,007,401 10.910 -0.81%
2017-07-27 0 12.40 12.38 12.40 12.14 12.48 3,098,868 38,415,240 12.397 10.96 10.95 10.96 10.73 11.04 3,504,578 10.961 1.64%
2017-07-26 0 12.20 12.20 12.24 12.16 12.34 1,904,832 23,307,616 12.236 10.79 10.79 10.82 10.75 10.91 2,154,216 10.820 -0.33%
2017-07-25 0 12.24 12.24 12.28 12.24 12.56 2,082,972 25,771,348 12.372 10.82 10.82 10.86 10.82 11.11 2,355,679 10.940 -0.97%
2017-07-24 0 12.36 12.34 12.36 12.28 12.46 5,491,508 67,849,333 12.355 10.93 10.91 10.93 10.86 11.02 6,210,467 10.925 -0.48%
2017-07-21 0 12.42 12.42 12.44 12.34 12.62 3,680,530 45,804,712 12.445 10.98 10.98 11.00 10.91 11.16 4,162,392 11.004 0.16%
2017-07-20 0 12.40 12.40 12.44 12.40 12.56 2,000,180 24,974,243 12.486 10.96 10.96 11.00 10.96 11.11 2,262,047 11.041 -2.05%
2017-07-19 0 12.66 12.60 12.66 12.38 12.72 5,000,371 62,746,061 12.548 11.19 11.14 11.19 10.95 11.25 5,655,029 11.096 -0.47%
2017-07-18 0 12.72 12.62 12.72 12.50 12.98 3,718,905 47,179,012 12.686 11.25 11.16 11.25 11.05 11.48 4,205,791 11.218 -0.78%
2017-07-17 0 12.82 12.82 12.84 12.32 12.98 7,330,010 93,690,784 12.782 11.34 11.34 11.35 10.89 11.48 8,289,669 11.302 4.91%
2017-07-14 0 12.22 12.22 12.26 12.06 12.34 7,023,880 85,625,245 12.191 10.81 10.81 10.84 10.66 10.91 7,943,460 10.779 0.16%
2017-07-13 0 12.20 12.16 12.20 11.96 12.38 6,559,000 79,903,560 12.182 10.79 10.75 10.79 10.58 10.95 7,417,717 10.772 2.52%
2017-07-12 0 11.90 11.90 11.92 11.68 12.06 6,197,070 74,085,388 11.955 10.52 10.52 10.54 10.33 10.66 7,008,402 10.571 2.23%
2017-07-11 0 11.64 11.64 11.66 11.48 11.72 4,766,932 55,504,298 11.644 10.29 10.29 10.31 10.15 10.36 5,391,028 10.296 0.34%
2017-07-10 0 11.60 11.60 11.62 11.54 11.88 3,513,563 41,047,352 11.683 10.26 10.26 10.27 10.20 10.50 3,973,565 10.330 0.35%
2017-07-07 0 11.56 11.56 11.58 11.48 11.70 9,532,000 110,490,740 11.592 10.22 10.22 10.24 10.15 10.35 10,779,948 10.250 -1.03%
2017-07-06 0 11.68 11.66 11.68 10.82 11.94 12,797,765 147,744,535 11.545 10.33 10.31 10.33 9.567 10.56 14,473,273 10.208 7.35%
2017-07-05 0 10.88 10.88 10.90 10.74 10.90 7,894,538 85,746,094 10.861 9.620 9.620 9.638 9.497 9.638 8,928,106 9.6041 0.93%
2017-07-04 0 10.78 10.78 10.80 10.78 11.02 5,844,000 63,455,900 10.858 9.532 9.532 9.550 9.532 9.744 6,609,108 9.6013 -0.40%
2017-07-03 0 10.94 10.94 10.96 10.94 11.20 8,192,500 90,049,130 10.992 9.571 9.571 9.588 9.571 9.798 9,364,691 9.6158 -0.55%
2017-06-30 0 11.00 11.00 11.02 10.94 11.08 5,387,046 59,367,276 11.020 9.623 9.623 9.641 9.571 9.693 6,157,830 9.6409 -1.43%
2017-06-29 0 11.16 11.08 11.16 11.04 11.20 2,644,000 29,340,376 11.097 9.763 9.693 9.763 9.658 9.798 3,022,306 9.7079 0.72%
2017-06-28 0 11.08 11.06 11.08 10.92 11.08 3,308,852 36,482,369 11.026 9.693 9.676 9.693 9.553 9.693 3,782,286 9.6456 0.36%
2017-06-27 0 11.04 11.02 11.04 10.92 11.06 2,904,309 31,926,139 10.993 9.658 9.641 9.658 9.553 9.676 3,319,860 9.6167 0.55%
2017-06-26 0 10.98 10.98 11.00 10.92 11.16 4,952,000 54,476,755 11.001 9.606 9.606 9.623 9.553 9.763 5,660,537 9.6240 -1.79%
2017-06-23 0 11.18 11.18 11.20 11.02 11.28 6,448,383 72,267,003 11.207 9.781 9.781 9.798 9.641 9.868 7,371,024 9.8042 0.00%
2017-06-22 0 11.18 11.16 11.18 11.06 11.30 5,476,806 61,354,006 11.203 9.781 9.763 9.781 9.676 9.886 6,260,433 9.8003 0.36%
2017-06-21 0 11.14 11.12 11.14 10.88 11.16 2,935,147 32,547,716 11.089 9.746 9.728 9.746 9.518 9.763 3,355,111 9.7009 0.00%
2017-06-20 0 11.14 11.12 11.14 11.02 11.22 4,724,000 52,788,900 11.175 9.746 9.728 9.746 9.641 9.816 5,399,915 9.7759 -0.36%
2017-06-19 0 11.18 11.16 11.18 11.00 11.20 2,708,827 30,220,261 11.156 9.781 9.763 9.781 9.623 9.798 3,096,409 9.7598 2.01%
2017-06-16 0 10.96 10.96 10.98 10.78 11.06 4,310,093 47,235,618 10.959 9.588 9.588 9.606 9.431 9.676 4,926,785 9.5875 0.55%
2017-06-15 0 10.90 10.86 10.90 10.76 11.18 6,553,596 72,265,159 11.027 9.536 9.501 9.536 9.413 9.781 7,491,291 9.6466 -2.68%
2017-06-14 0 11.20 11.18 11.20 10.94 11.24 5,578,007 62,356,439 11.179 9.798 9.781 9.798 9.571 9.833 6,376,114 9.7797 2.38%
2017-06-13 0 10.94 10.94 10.96 10.84 11.20 3,878,026 42,452,401 10.947 9.571 9.571 9.588 9.483 9.798 4,432,898 9.5767 -2.32%
2017-06-12 0 11.20 11.20 11.22 11.02 11.30 4,226,188 47,297,696 11.192 9.798 9.798 9.816 9.641 9.886 4,830,875 9.7907 1.45%
2017-06-09 0 11.04 11.04 11.12 11.04 11.28 4,980,000 55,493,620 11.143 9.658 9.658 9.728 9.658 9.868 5,692,543 9.7485 -1.43%
2017-06-08 0 11.20 11.18 11.20 11.08 11.30 8,303,483 93,038,742 11.205 9.798 9.781 9.798 9.693 9.886 9,491,554 9.8023 -0.18%
2017-06-07 0 11.22 11.20 11.22 11.16 11.30 6,317,891 70,838,326 11.212 9.816 9.798 9.816 9.763 9.886 7,221,861 9.8089 0.18%
2017-06-06 0 11.20 11.18 11.20 11.14 11.30 6,790,000 76,107,473 11.209 9.798 9.781 9.798 9.746 9.886 7,761,520 9.8057 -0.36%
2017-06-05 0 11.24 11.22 11.24 11.20 11.42 8,481,935 95,810,024 11.296 9.833 9.816 9.833 9.798 9.991 9,695,539 9.8819 -0.71%
2017-06-02 0 11.32 11.32 11.34 11.30 11.50 6,298,850 71,760,084 11.393 9.903 9.903 9.921 9.886 10.06 7,200,096 9.9665 -1.05%
2017-06-01 0 11.44 11.42 11.44 11.40 11.92 5,568,000 64,130,994 11.518 10.01 9.991 10.01 9.973 10.43 6,364,675 10.076 0.53%
2017-05-31 0 11.38 11.38 11.40 11.26 11.68 18,114,426 206,620,387 11.406 9.956 9.956 9.973 9.851 10.22 20,706,256 9.9786 0.71%
2017-05-29 0 11.30 11.28 11.30 11.22 11.40 2,849,184 32,172,353 11.292 9.886 9.868 9.886 9.816 9.973 3,256,848 9.8784 0.00%
2017-05-26 0 11.30 11.30 11.32 11.04 11.36 5,629,890 63,346,747 11.252 9.886 9.886 9.903 9.658 9.938 6,435,420 9.8435 1.80%
2017-05-25 0 11.10 11.08 11.10 11.02 11.26 2,525,317 28,040,754 11.104 9.711 9.693 9.711 9.641 9.851 2,886,642 9.7140 -0.89%
2017-05-24 0 11.20 11.12 11.20 11.02 11.38 5,396,000 60,195,808 11.156 9.798 9.728 9.798 9.641 9.956 6,168,065 9.7593 0.72%
2017-05-23 0 11.12 11.12 11.14 11.12 11.46 9,422,562 106,063,831 11.256 9.728 9.728 9.746 9.728 10.03 10,770,752 9.8474 -2.97%
2017-05-22 0 11.46 11.38 11.46 11.14 11.46 9,324,795 105,105,495 11.272 10.03 9.956 10.03 9.746 10.03 10,658,996 9.8607 1.96%
2017-05-19 0 11.24 11.24 11.26 11.14 11.30 11,573,779 129,989,004 11.231 9.833 9.833 9.851 9.746 9.886 13,229,767 9.8255 -0.35%
2017-05-18 0 11.28 11.26 11.28 11.18 11.34 6,113,083 68,798,434 11.254 9.868 9.851 9.868 9.781 9.921 6,987,749 9.8456 -0.53%
2017-05-17 0 11.34 11.34 11.36 11.26 11.54 8,657,932 98,370,152 11.362 9.921 9.921 9.938 9.851 10.10 9,896,718 9.9397 -0.35%
2017-05-16 0 11.38 11.38 11.40 11.36 11.78 6,420,000 73,931,240 11.516 9.956 9.956 9.973 9.938 10.31 7,338,580 10.074 0.00%
2017-05-15 0 11.38 11.34 11.38 11.28 11.66 3,932,432 44,862,932 11.408 9.956 9.921 9.956 9.868 10.20 4,495,088 9.9804 -1.04%
2017-05-12 0 11.50 11.48 11.50 11.42 11.58 8,730,512 100,301,791 11.489 10.06 10.04 10.06 9.991 10.13 9,979,682 10.051 0.00%
2017-05-11 0 11.50 11.48 11.50 11.26 11.70 17,342,799 198,273,976 11.433 10.06 10.04 10.06 9.851 10.24 19,824,224 10.002 0.52%
2017-05-10 0 11.44 11.44 11.46 10.90 11.56 20,879,432 236,850,505 11.344 10.01 10.01 10.03 9.536 10.11 23,866,882 9.9238 5.93%
2017-05-09 0 10.80 10.80 10.82 10.68 10.96 11,900,188 128,456,695 10.795 9.448 9.448 9.466 9.343 9.588 13,602,879 9.4433 -1.46%
2017-05-08 0 10.96 10.92 10.96 10.78 10.98 9,104,965 98,994,748 10.873 9.588 9.553 9.588 9.431 9.606 10,407,712 9.5117 0.55%
2017-05-05 0 10.90 10.90 10.92 10.80 11.08 7,070,000 77,037,160 10.896 9.536 9.536 9.553 9.448 9.693 8,081,583 9.5324 -1.45%
2017-05-04 0 11.06 11.04 11.06 10.58 11.16 7,901,117 87,132,759 11.028 9.676 9.658 9.676 9.256 9.763 9,031,617 9.6475 0.55%
2017-05-02 0 11.00 11.00 11.02 10.78 11.00 12,699,000 138,596,070 10.914 9.623 9.623 9.641 9.431 9.623 14,515,986 9.5478 0.18%
2017-04-28 0 10.98 10.98 11.00 10.92 11.06 8,341,100 91,674,872 10.991 9.606 9.606 9.623 9.553 9.676 9,534,553 9.6150 -0.18%
2017-04-27 0 11.00 10.98 11.00 10.90 11.10 7,409,500 81,387,060 10.984 9.623 9.606 9.623 9.536 9.711 8,469,659 9.6092 0.55%
2017-04-26 0 10.94 10.92 10.94 10.76 11.06 10,228,000 111,943,332 10.945 9.571 9.553 9.571 9.413 9.676 11,691,432 9.5748 0.00%
2017-04-25 0 10.94 10.92 10.94 10.78 10.94 6,956,994 75,750,935 10.888 9.571 9.553 9.571 9.431 9.571 7,952,408 9.5255 -0.36%
2017-04-24 0 10.98 10.92 10.98 10.78 11.16 10,167,245 110,744,830 10.892 9.606 9.553 9.606 9.431 9.763 11,621,985 9.5289 0.92%
2017-04-21 0 10.88 10.84 10.88 10.78 11.02 13,706,189 149,100,058 10.878 9.518 9.483 9.518 9.431 9.641 15,667,284 9.5166 -0.73%
2017-04-20 0 10.96 10.96 10.98 10.92 11.18 18,134,975 199,157,406 10.982 9.588 9.588 9.606 9.553 9.781 20,729,745 9.6073 -0.36%
2017-04-19 0 11.00 10.96 11.00 10.82 11.06 18,002,000 197,536,736 10.973 9.623 9.588 9.623 9.466 9.676 20,577,744 9.5995 0.73%
2017-04-18 0 10.92 10.92 11.00 10.80 11.12 14,318,600 156,684,884 10.943 9.553 9.553 9.623 9.448 9.728 16,367,320 9.5730 -1.62%
2017-04-13 0 11.10 11.10 11.12 10.64 11.38 45,251,200 504,102,260 11.140 9.711 9.711 9.728 9.308 9.956 51,725,787 9.7457 1.65%
2017-04-12 0 10.92 10.92 10.94 9.330 11.28 65,897,957 699,295,500 10.612 9.553 9.553 9.571 8.162 9.868 75,326,703 9.2835 16.17%
2017-04-11 0 9.400 9.400 9.410 9.160 9.600 6,997,708 65,471,267 9.3561 8.223 8.223 8.232 8.013 8.398 7,998,947 8.1850 -1.88%
2017-04-10 0 9.580 9.560 9.580 9.450 9.580 2,737,022 26,018,591 9.5062 8.381 8.363 8.381 8.267 8.381 3,128,638 8.3163 1.27%
2017-04-07 0 9.460 9.460 9.490 9.360 9.540 5,170,000 48,939,533 9.4661 8.276 8.276 8.302 8.188 8.346 5,909,729 8.2812 0.00%
2017-04-06 0 9.460 9.450 9.460 9.370 9.510 7,039,000 66,482,250 9.4448 8.276 8.267 8.276 8.197 8.320 8,046,147 8.2626 0.85%
2017-04-05 0 9.380 9.380 9.390 9.330 9.620 9,086,000 85,312,880 9.3895 8.206 8.206 8.215 8.162 8.416 10,386,034 8.2142 -1.47%
2017-04-03 0 9.520 9.520 9.540 9.340 9.590 3,837,172 36,447,576 9.4986 8.328 8.328 8.346 8.171 8.390 4,386,198 8.3096 2.37%
2017-03-31 0 9.300 9.300 9.310 9.110 9.310 5,825,000 53,807,740 9.2374 8.136 8.136 8.145 7.970 8.145 6,658,447 8.0811 -0.11%
2017-03-30 0 9.310 9.240 9.310 9.220 9.350 2,084,026 19,343,483 9.2818 8.145 8.083 8.145 8.066 8.180 2,382,211 8.1200 0.22%
2017-03-29 0 9.290 9.260 9.290 9.220 9.370 3,646,000 33,839,960 9.2814 8.127 8.101 8.127 8.066 8.197 4,167,673 8.1196 -0.85%
2017-03-28 0 9.370 9.300 9.370 9.110 9.370 6,388,000 59,042,230 9.2427 8.197 8.136 8.197 7.970 8.197 7,302,001 8.0858 2.40%
2017-03-27 0 9.150 9.150 9.170 9.090 9.250 4,139,176 37,930,482 9.1638 8.005 8.005 8.022 7.952 8.092 4,731,413 8.0167 0.22%
2017-03-24 0 9.130 9.120 9.140 9.100 9.360 8,339,005 76,496,776 9.1734 7.987 7.978 7.996 7.961 8.188 9,532,158 8.0251 -1.40%
2017-03-23 0 9.260 9.240 9.260 9.160 9.490 8,613,850 79,830,685 9.2677 8.101 8.083 8.101 8.013 8.302 9,846,328 8.1077 -2.42%
2017-03-22 0 9.490 9.440 9.490 9.090 9.490 4,779,675 44,761,008 9.3649 8.302 8.258 8.302 7.952 8.302 5,463,556 8.1927 0.53%
2017-03-21 0 9.440 9.390 9.440 9.220 9.490 6,723,000 63,072,937 9.3817 8.258 8.215 8.258 8.066 8.302 7,684,934 8.2073 0.21%
2017-03-20 0 9.420 9.420 9.440 9.240 9.550 9,369,000 88,411,604 9.4366 8.241 8.241 8.258 8.083 8.355 10,709,526 8.2554 0.96%
2017-03-17 0 9.330 9.280 9.330 9.090 9.330 8,219,639 75,903,371 9.2344 8.162 8.118 8.162 7.952 8.162 9,395,713 8.0785 2.53%
2017-03-16 0 9.100 9.090 9.100 8.970 9.290 5,426,404 49,319,428 9.0888 7.961 7.952 7.961 7.847 8.127 6,202,819 7.9511 1.00%
2017-03-15 0 9.010 9.010 9.040 9.000 9.170 6,057,000 54,866,124 9.0583 7.882 7.882 7.908 7.873 8.022 6,923,642 7.9245 -0.99%
2017-03-14 0 9.100 9.100 9.110 9.030 9.300 11,423,010 104,437,371 9.1427 7.961 7.961 7.970 7.900 8.136 13,057,426 7.9983 0.33%
2017-03-13 0 9.070 9.040 9.070 8.530 9.070 15,246,984 134,691,267 8.8340 7.935 7.908 7.935 7.462 7.935 17,428,538 7.7282 5.71%
2017-03-10 0 8.580 8.550 8.580 8.560 8.620 2,124,854 18,239,639 8.5839 7.506 7.480 7.506 7.489 7.541 2,428,880 7.5095 0.23%
2017-03-09 0 8.560 8.560 8.570 8.450 8.670 2,908,000 24,895,790 8.5611 7.489 7.489 7.497 7.392 7.585 3,324,080 7.4895 -1.15%
2017-03-08 0 8.660 8.660 8.690 8.370 8.710 7,054,000 60,924,310 8.6368 7.576 7.576 7.602 7.322 7.620 8,063,293 7.5558 2.49%
2017-03-07 0 8.450 8.430 8.450 8.380 8.550 3,154,661 26,621,256 8.4387 7.392 7.375 7.392 7.331 7.480 3,606,033 7.3824 -1.17%
2017-03-06 0 8.550 8.550 8.560 8.440 8.600 3,512,099 30,090,367 8.5676 7.480 7.480 7.489 7.384 7.524 4,014,614 7.4952 0.23%
2017-03-03 0 8.530 8.530 8.570 8.470 8.600 10,177,357 87,241,336 8.5721 7.462 7.462 7.497 7.410 7.524 11,633,543 7.4991 -0.12%
2017-03-02 0 8.540 8.510 8.540 8.290 8.560 6,085,700 51,616,254 8.4816 7.471 7.445 7.471 7.252 7.489 6,956,448 7.4199 2.64%
2017-03-01 0 8.320 8.320 8.350 8.270 8.460 3,730,243 31,196,184 8.3630 7.279 7.279 7.305 7.235 7.401 4,263,970 7.3162 0.00%
2017-02-28 0 8.320 8.320 8.330 8.250 8.350 3,767,257 31,285,648 8.3046 7.279 7.279 7.287 7.217 7.305 4,306,280 7.2651 0.48%
2017-02-27 0 8.280 8.280 8.290 8.130 8.390 8,255,000 68,230,330 8.2653 7.244 7.244 7.252 7.112 7.340 9,436,134 7.2308 -0.84%
2017-02-24 0 8.350 8.350 8.360 8.000 8.430 18,291,000 148,873,410 8.1392 7.305 7.305 7.314 6.999 7.375 20,908,095 7.1204 4.90%
2017-02-23 0 7.960 7.950 7.960 7.910 8.050 1,523,754 12,145,437 7.9707 6.964 6.955 6.964 6.920 7.042 1,741,774 6.9730 -1.12%
2017-02-22 0 8.050 8.040 8.050 7.780 8.070 9,364,000 74,669,130 7.9741 7.042 7.034 7.042 6.806 7.060 10,703,810 6.9759 2.94%
2017-02-21 0 7.820 7.820 7.840 7.800 8.050 9,806,617 77,600,762 7.9131 6.841 6.841 6.859 6.824 7.042 11,209,758 6.9226 -2.62%
2017-02-20 0 8.030 8.030 8.040 8.000 8.120 4,757,073 38,315,824 8.0545 7.025 7.025 7.034 6.999 7.104 5,437,720 7.0463 -1.47%
2017-02-17 0 8.150 8.150 8.170 8.140 8.250 6,803,015 55,597,624 8.1725 7.130 7.130 7.147 7.121 7.217 7,776,397 7.1495 -1.45%
2017-02-16 0 8.270 8.250 8.270 8.140 8.350 8,096,338 66,604,857 8.2265 7.235 7.217 7.235 7.121 7.305 9,254,770 7.1968 0.36%
2017-02-15 0 8.240 8.190 8.240 8.160 8.420 4,684,794 38,505,787 8.2193 7.209 7.165 7.209 7.139 7.366 5,355,099 7.1905 0.12%
2017-02-14 0 8.230 8.220 8.250 8.110 8.280 5,621,405 46,264,910 8.2301 7.200 7.191 7.217 7.095 7.244 6,425,721 7.2000 0.24%
2017-02-13 0 8.210 8.200 8.210 7.870 8.230 7,278,629 59,193,383 8.1325 7.182 7.174 7.182 6.885 7.200 8,320,063 7.1145 3.53%
2017-02-10 0 7.930 7.900 7.930 7.790 7.930 3,930,000 31,005,018 7.8893 6.937 6.911 6.937 6.815 6.937 4,492,308 6.9018 1.54%
2017-02-09 0 7.810 7.760 7.810 7.760 7.910 4,696,938 36,719,087 7.8177 6.832 6.789 6.832 6.789 6.920 5,368,981 6.8391 -0.64%
2017-02-08 0 7.860 7.840 7.860 7.770 7.890 7,030,292 55,075,518 7.8340 6.876 6.859 6.876 6.797 6.902 8,036,193 6.8534 1.42%
2017-02-07 0 7.750 7.700 7.750 7.610 7.760 6,107,545 47,112,893 7.7139 6.780 6.736 6.780 6.657 6.789 6,981,419 6.7483 1.71%
2017-02-06 0 7.620 7.600 7.620 7.520 7.640 6,970,000 52,988,228 7.6023 6.666 6.649 6.666 6.579 6.684 7,967,275 6.6507 1.33%
2017-02-03 0 7.520 7.510 7.520 7.460 7.620 4,835,253 36,347,536 7.5172 6.579 6.570 6.579 6.526 6.666 5,527,086 6.5763 -0.79%
2017-02-02 0 7.580 7.580 7.590 7.480 7.640 7,188,483 54,603,150 7.5959 6.631 6.631 6.640 6.544 6.684 8,217,018 6.6451 1.47%
2017-02-01 0 7.470 7.470 7.480 7.460 7.640 10,021,500 75,568,791 7.5407 6.535 6.535 6.544 6.526 6.684 11,455,386 6.5968 -0.93%
2017-01-27 0 7.540 7.540 7.580 7.540 7.650 1,456,478 11,040,413 7.5802 6.596 6.596 6.631 6.596 6.692 1,664,872 6.6314 -1.18%
2017-01-26 0 7.630 7.620 7.630 7.500 7.650 7,792,408 59,032,251 7.5756 6.675 6.666 6.675 6.561 6.692 8,907,354 6.6274 2.69%
2017-01-25 0 7.430 7.410 7.430 7.240 7.450 7,319,712 53,780,379 7.3473 6.500 6.482 6.500 6.334 6.517 8,367,024 6.4277 2.48%
2017-01-24 0 7.250 7.240 7.250 7.200 7.290 6,940,000 50,279,032 7.2448 6.343 6.334 6.343 6.299 6.378 7,932,982 6.3380 0.42%
2017-01-23 0 7.220 7.220 7.240 7.220 7.300 5,519,055 39,986,424 7.2452 6.316 6.316 6.334 6.316 6.386 6,308,727 6.3383 -0.41%
2017-01-20 0 7.250 7.250 7.260 7.230 7.320 6,281,083 45,613,480 7.2620 6.343 6.343 6.351 6.325 6.404 7,179,787 6.3530 -1.36%
2017-01-19 0 7.350 7.340 7.350 7.310 7.470 5,527,466 40,776,029 7.3770 6.430 6.421 6.430 6.395 6.535 6,318,341 6.4536 -0.94%
2017-01-18 0 7.420 7.390 7.420 7.350 7.480 11,304,600 83,787,364 7.4118 6.491 6.465 6.491 6.430 6.544 12,922,073 6.4840 0.68%
2017-01-17 0 7.370 7.370 7.380 7.370 7.420 4,413,128 32,472,618 7.3582 6.447 6.447 6.456 6.447 6.491 5,044,563 6.4372 0.41%
2017-01-16 0 7.340 7.330 7.340 7.260 7.500 6,594,031 48,532,520 7.3601 6.421 6.412 6.421 6.351 6.561 7,537,512 6.4388 -1.87%
2017-01-13 0 7.480 7.460 7.480 7.360 7.560 6,492,012 48,444,282 7.4621 6.544 6.526 6.544 6.439 6.614 7,420,896 6.5281 -0.93%
2017-01-12 0 7.550 7.550 7.590 7.550 7.720 2,427,973 18,444,750 7.5968 6.605 6.605 6.640 6.605 6.754 2,775,370 6.6459 -1.56%
2017-01-11 0 7.670 7.610 7.670 7.550 7.690 4,103,480 31,200,285 7.6034 6.710 6.657 6.710 6.605 6.727 4,690,610 6.6516 0.92%
2017-01-10 0 7.600 7.600 7.610 7.570 7.720 2,820,000 21,429,640 7.5992 6.649 6.649 6.657 6.622 6.754 3,223,488 6.6480 -1.55%
2017-01-09 0 7.720 7.710 7.720 7.710 7.870 3,222,500 24,888,055 7.7232 6.754 6.745 6.754 6.745 6.885 3,683,579 6.7565 0.00%
2017-01-06 0 7.720 7.690 7.720 7.670 7.820 3,170,101 24,505,881 7.7303 6.754 6.727 6.754 6.710 6.841 3,623,682 6.7627 0.26%
2017-01-05 0 7.700 7.700 7.710 7.570 7.890 5,528,801 42,638,760 7.7121 6.736 6.736 6.745 6.622 6.902 6,319,867 6.7468 -1.28%
2017-01-04 0 7.800 7.770 7.800 7.690 7.950 3,565,300 27,783,878 7.7929 6.824 6.797 6.824 6.727 6.955 4,075,427 6.8174 1.83%
2017-01-03 0 7.660 7.640 7.660 7.560 7.830 1,302,000 9,973,578 7.6602 6.701 6.684 6.701 6.614 6.850 1,488,291 6.7014 -2.30%
2016-12-30 0 7.840 7.810 7.840 7.510 7.840 4,104,101 31,619,878 7.7045 6.859 6.832 6.859 6.570 6.859 4,691,320 6.7401 3.16%
2016-12-29 0 7.600 7.570 7.600 7.400 7.600 2,314,562 17,401,837 7.5184 6.649 6.622 6.649 6.474 6.649 2,645,732 6.5773 1.88%
2016-12-28 0 7.460 7.450 7.460 7.250 7.520 2,461,019 18,353,293 7.4576 6.526 6.517 6.526 6.343 6.579 2,813,144 6.5241 2.19%
2016-12-23 0 7.300 7.300 7.320 7.240 7.400 1,351,321 9,891,102 7.3196 6.386 6.386 6.404 6.334 6.474 1,544,669 6.4034 -0.54%
2016-12-22 0 7.340 7.330 7.340 7.320 7.440 1,457,756 10,744,474 7.3706 6.421 6.412 6.421 6.404 6.509 1,666,333 6.4480 -0.54%
2016-12-21 0 7.380 7.380 7.390 7.300 7.470 3,350,000 24,696,666 7.3721 6.456 6.456 6.465 6.386 6.535 3,829,321 6.4494 -0.27%
2016-12-20 0 7.400 7.350 7.400 7.310 7.410 1,634,000 12,034,960 7.3653 6.474 6.430 6.474 6.395 6.482 1,867,794 6.4434 1.37%
2016-12-19 0 7.300 7.300 7.320 7.250 7.500 4,854,822 35,636,199 7.3404 6.386 6.386 6.404 6.343 6.561 5,549,455 6.4216 -2.28%
2016-12-16 0 7.470 7.470 7.490 7.470 7.850 4,802,675 36,395,475 7.5782 6.535 6.535 6.552 6.535 6.867 5,489,847 6.6296 -3.36%
2016-12-15 0 7.730 7.700 7.730 7.460 7.730 3,307,334 25,248,451 7.6341 6.762 6.736 6.762 6.526 6.762 3,780,551 6.6785 3.20%
2016-12-14 0 7.490 7.490 7.520 7.240 7.690 2,484,470 18,649,974 7.5066 6.552 6.552 6.579 6.334 6.727 2,839,950 6.5670 -1.96%
2016-12-13 0 7.640 7.630 7.640 7.530 7.690 2,607,983 19,926,412 7.6405 6.684 6.675 6.684 6.587 6.727 2,981,136 6.6842 0.53%
2016-12-12 0 7.600 7.570 7.600 7.550 7.780 2,634,000 20,128,830 7.6419 6.649 6.622 6.649 6.605 6.806 3,010,875 6.6854 -1.17%
2016-12-09 0 7.690 7.680 7.690 7.530 7.730 2,607,364 19,945,611 7.6497 6.727 6.719 6.727 6.587 6.762 2,980,428 6.6922 -1.03%
2016-12-08 0 7.770 7.740 7.770 7.610 7.800 4,123,261 31,826,465 7.7188 6.797 6.771 6.797 6.657 6.824 4,713,221 6.7526 1.17%
2016-12-07 0 7.680 7.680 7.690 7.660 7.730 1,100,898 8,466,961 7.6910 6.719 6.719 6.727 6.701 6.762 1,258,416 6.7283 0.00%
2016-12-06 0 7.680 7.670 7.680 7.550 7.750 4,458,000 34,089,820 7.6469 6.719 6.710 6.719 6.605 6.780 5,095,855 6.6897 1.32%
2016-12-05 0 7.580 7.580 7.590 7.570 7.690 1,620,493 12,330,708 7.6092 6.631 6.631 6.640 6.622 6.727 1,852,355 6.6568 -0.66%
2016-12-02 0 7.630 7.620 7.650 7.600 7.680 2,452,000 18,706,320 7.6290 6.675 6.666 6.692 6.649 6.719 2,802,835 6.6741 -0.91%
2016-12-01 0 7.700 7.700 7.710 7.600 7.790 5,608,300 43,167,889 7.6971 6.736 6.736 6.745 6.649 6.815 6,410,741 6.7337 0.65%
2016-11-30 0 7.650 7.650 7.700 7.620 7.860 6,849,856 52,732,388 7.6983 6.692 6.692 6.736 6.666 6.876 7,829,940 6.7347 -0.52%
2016-11-29 0 7.690 7.690 7.720 7.690 7.800 2,666,000 20,610,570 7.7309 6.727 6.727 6.754 6.727 6.824 3,047,454 6.7632 -1.16%
2016-11-28 0 7.780 7.770 7.780 7.650 7.810 1,577,200 12,252,194 7.7683 6.806 6.797 6.806 6.692 6.832 1,802,867 6.7959 1.30%
2016-11-25 0 7.680 7.680 7.720 7.680 7.770 4,731,000 36,533,710 7.7222 6.719 6.719 6.754 6.719 6.797 5,407,916 6.7556 0.00%
2016-11-24 0 7.680 7.680 7.700 7.680 7.960 2,114,000 16,430,280 7.7721 6.719 6.719 6.736 6.719 6.964 2,416,473 6.7993 -3.76%
2016-11-23 0 7.980 7.940 7.980 7.840 8.090 2,311,477 18,475,595 7.9930 6.981 6.946 6.981 6.859 7.077 2,642,205 6.9925 1.01%
2016-11-22 0 7.900 7.900 7.910 7.850 8.000 1,936,000 15,324,530 7.9156 6.911 6.911 6.920 6.867 6.999 2,213,005 6.9248 -0.88%
2016-11-21 0 7.970 7.970 7.980 7.920 8.040 2,597,344 20,748,751 7.9884 6.972 6.972 6.981 6.929 7.034 2,968,975 6.9885 -0.25%
2016-11-18 0 7.990 7.990 8.050 7.820 8.060 3,041,007 24,255,885 7.9763 6.990 6.990 7.042 6.841 7.051 3,476,117 6.9779 0.63%
2016-11-17 0 7.940 7.930 7.940 7.780 7.940 3,956,868 31,291,678 7.9082 6.946 6.937 6.946 6.806 6.946 4,523,021 6.9183 0.63%
2016-11-16 0 7.890 7.880 7.890 7.590 7.890 7,980,868 62,085,685 7.7793 6.902 6.894 6.902 6.640 6.902 9,122,779 6.8056 4.64%
2016-11-15 0 7.540 7.540 7.560 7.510 7.650 2,836,797 21,461,985 7.5656 6.596 6.596 6.614 6.570 6.692 3,242,689 6.6186 0.27%
2016-11-14 0 7.520 7.520 7.550 7.520 7.820 3,777,381 28,913,644 7.6544 6.579 6.579 6.605 6.579 6.841 4,317,852 6.6963 -4.20%
2016-11-11 0 7.850 7.850 7.910 7.720 8.010 3,514,492 27,754,756 7.8972 6.867 6.867 6.920 6.754 7.007 4,017,349 6.9087 -1.75%
2016-11-10 0 7.990 7.990 8.000 7.900 8.120 8,489,199 68,017,262 8.0122 6.990 6.990 6.999 6.911 7.104 9,703,842 7.0093 -0.62%
2016-11-09 0 8.040 8.030 8.040 7.680 8.040 12,626,429 99,899,734 7.9120 7.034 7.025 7.034 6.719 7.034 14,433,031 6.9216 1.52%
2016-11-08 0 7.920 7.920 7.950 7.870 7.970 3,080,000 24,362,970 7.9101 6.929 6.929 6.955 6.885 6.972 3,520,689 6.9199 -0.38%
2016-11-07 0 7.950 7.950 7.980 7.900 8.090 4,360,667 34,871,199 7.9968 6.955 6.955 6.981 6.911 7.077 4,984,596 6.9958 -0.63%
2016-11-04 0 8.000 7.970 8.000 7.840 8.060 3,714,112 29,692,997 7.9946 6.999 6.972 6.999 6.859 7.051 4,245,531 6.9939 1.65%
2016-11-03 0 7.870 7.870 7.900 7.870 8.080 3,126,900 24,780,571 7.9250 6.885 6.885 6.911 6.885 7.069 3,574,300 6.9330 -2.11%
2016-11-02 0 8.040 8.030 8.040 7.950 8.180 3,047,402 24,503,513 8.0408 7.034 7.025 7.034 6.955 7.156 3,483,427 7.0343 -0.62%
2016-11-01 0 8.090 8.090 8.120 8.090 8.270 5,066,523 41,276,013 8.1468 7.077 7.077 7.104 7.077 7.235 5,791,446 7.1271 -0.49%
2016-10-31 0 8.130 8.130 8.170 8.060 8.240 2,616,455 21,330,811 8.1526 7.112 7.112 7.147 7.051 7.209 2,990,820 7.1321 -1.69%
2016-10-28 0 8.270 8.250 8.270 8.150 8.290 4,115,052 33,816,496 8.2178 7.235 7.217 7.235 7.130 7.252 4,703,838 7.1891 0.49%
2016-10-27 0 8.230 8.210 8.230 8.160 8.330 3,103,000 25,458,100 8.2044 7.200 7.182 7.200 7.139 7.287 3,546,980 7.1774 -0.72%
2016-10-26 0 8.290 8.270 8.290 8.250 8.390 2,587,481 21,454,238 8.2916 7.252 7.235 7.252 7.217 7.340 2,957,700 7.2537 -1.07%
2016-10-25 0 8.380 8.350 8.380 8.300 8.420 10,225,124 85,297,961 8.3420 7.331 7.305 7.331 7.261 7.366 11,688,145 7.2978 0.72%
2016-10-24 0 8.320 8.320 8.340 8.310 8.580 15,189,413 128,459,314 8.4572 7.279 7.279 7.296 7.270 7.506 17,362,729 7.3986 -1.30%
2016-10-20 0 8.430 8.430 8.500 8.430 8.720 2,995,743 25,514,193 8.5168 7.375 7.375 7.436 7.375 7.629 3,424,377 7.4508 -2.43%
2016-10-19 0 8.640 8.600 8.640 8.580 8.660 2,206,000 18,998,200 8.6121 7.559 7.524 7.559 7.506 7.576 2,521,637 7.5341 0.35%
2016-10-18 0 8.610 8.580 8.610 8.520 8.670 2,095,450 18,018,088 8.5987 7.532 7.506 7.532 7.454 7.585 2,395,269 7.5224 0.23%
2016-10-17 0 8.590 8.530 8.590 8.510 8.680 2,018,000 17,309,380 8.5775 7.515 7.462 7.515 7.445 7.594 2,306,737 7.5038 0.12%
2016-10-14 0 8.580 8.580 8.610 8.560 8.680 1,991,621 17,120,778 8.5964 7.506 7.506 7.532 7.489 7.594 2,276,584 7.5204 -1.38%
2016-10-13 0 8.700 8.640 8.700 8.600 8.790 6,016,350 52,240,646 8.6831 7.611 7.559 7.611 7.524 7.690 6,877,175 7.5962 -1.14%
2016-10-12 0 8.800 8.790 8.800 8.710 8.900 3,423,740 30,033,738 8.7722 7.698 7.690 7.698 7.620 7.786 3,913,612 7.6742 -1.01%
2016-10-11 0 8.890 8.890 8.910 8.660 8.950 5,354,222 47,094,853 8.7958 7.777 7.777 7.795 7.576 7.830 6,120,309 7.6948 2.42%
2016-10-07 0 8.680 8.660 8.680 8.610 8.780 10,658,863 92,235,583 8.6534 7.594 7.576 7.594 7.532 7.681 12,183,944 7.5703 -1.25%
2016-10-06 0 8.790 8.770 8.790 8.620 8.840 1,636,039 14,361,488 8.7782 7.690 7.672 7.690 7.541 7.733 1,870,125 7.6794 1.27%
2016-10-05 0 8.680 8.660 8.680 8.600 8.710 1,307,004 11,314,994 8.6572 7.594 7.576 7.594 7.524 7.620 1,494,011 7.5736 0.35%
2016-10-04 0 8.650 8.650 8.670 8.610 8.740 2,018,000 17,471,390 8.6578 7.567 7.567 7.585 7.532 7.646 2,306,737 7.5741 -0.35%
2016-10-03 0 8.680 8.680 8.730 8.680 8.900 3,484,000 30,493,250 8.7524 7.594 7.594 7.637 7.594 7.786 3,982,494 7.6568 -1.25%
2016-09-30 0 8.790 8.790 8.810 8.690 8.980 10,726,000 94,537,110 8.8138 7.690 7.690 7.707 7.602 7.856 12,260,687 7.7106 -1.01%
2016-09-29 0 8.880 8.880 8.900 8.560 8.920 2,068,047 18,289,595 8.8439 7.768 7.768 7.786 7.489 7.803 2,363,945 7.7369 3.26%
2016-09-28 0 8.600 8.600 8.650 8.570 8.750 1,810,568 15,613,496 8.6235 7.524 7.524 7.567 7.497 7.655 2,069,626 7.5441 -1.71%
2016-09-27 0 8.750 8.740 8.750 8.700 8.960 3,674,000 32,343,816 8.8034 7.655 7.646 7.655 7.611 7.838 4,199,680 7.7015 -1.91%
2016-09-26 0 8.920 8.910 8.920 8.820 8.920 4,186,758 37,172,891 8.8787 7.803 7.795 7.803 7.716 7.803 4,785,804 7.7673 0.68%
2016-09-23 0 8.860 8.810 8.860 8.720 8.980 4,522,700 39,931,104 8.8290 7.751 7.707 7.751 7.629 7.856 5,169,812 7.7239 0.57%
2016-09-22 0 8.810 8.770 8.810 8.720 8.900 5,530,000 48,580,152 8.7848 7.707 7.672 7.707 7.629 7.786 6,321,238 7.6852 1.97%
2016-09-21 0 8.640 8.640 8.670 8.430 8.680 4,004,000 34,489,540 8.6138 7.559 7.559 7.585 7.375 7.594 4,576,896 7.5356 1.41%
2016-09-20 0 8.520 8.500 8.520 8.400 8.850 3,336,468 28,281,957 8.4766 7.454 7.436 7.454 7.349 7.742 3,813,853 7.4156 -2.26%
2016-09-19 0 8.790 8.740 8.790 8.320 8.790 2,860,000 24,882,240 8.7001 7.626 7.582 7.626 7.218 7.626 3,296,737 7.5475 3.29%
2016-09-15 0 8.510 8.510 8.560 8.410 8.610 2,772,553 23,658,941 8.5333 7.383 7.383 7.426 7.296 7.469 3,195,936 7.4028 -0.12%
2016-09-14 0 8.520 8.470 8.520 8.430 8.670 1,208,000 10,253,720 8.4882 7.391 7.348 7.391 7.313 7.521 1,392,468 7.3637 0.59%
2016-09-13 0 8.470 8.420 8.470 8.420 8.550 2,072,463 17,602,155 8.4934 7.348 7.305 7.348 7.305 7.417 2,388,939 7.3682 1.32%
2016-09-12 0 8.360 8.360 8.400 8.360 8.670 2,420,315 20,460,641 8.4537 7.253 7.253 7.287 7.253 7.521 2,789,910 7.3338 -4.35%
2016-09-09 0 8.740 8.740 8.750 8.730 8.850 3,715,665 32,635,732 8.7833 7.582 7.582 7.591 7.573 7.678 4,283,066 7.6197 -0.11%
2016-09-08 0 8.750 8.740 8.750 8.670 9.300 5,901,125 51,897,347 8.7945 7.591 7.582 7.591 7.521 8.068 6,802,258 7.6294 -1.69%
2016-09-07 0 8.900 8.890 8.900 8.850 8.990 5,648,999 50,268,619 8.8987 7.721 7.712 7.721 7.678 7.799 6,511,631 7.7198 0.23%
2016-09-06 0 8.880 8.860 8.880 8.840 8.970 2,643,500 23,457,856 8.8738 7.704 7.686 7.704 7.669 7.782 3,047,176 7.6982 -0.56%
2016-09-05 0 8.930 8.930 8.960 8.820 9.040 5,697,103 50,834,741 8.9229 7.747 7.747 7.773 7.652 7.842 6,567,080 7.7408 2.06%
2016-09-02 0 8.750 8.740 8.760 8.710 8.790 2,141,634 18,740,881 8.7507 7.591 7.582 7.600 7.556 7.626 2,468,673 7.5915 0.23%
2016-09-01 0 8.730 8.730 8.740 8.670 8.870 3,259,564 28,486,492 8.7394 7.573 7.573 7.582 7.521 7.695 3,757,316 7.5816 -0.23%
2016-08-31 0 8.750 8.750 8.760 8.420 8.750 12,910,464 111,183,189 8.6119 7.591 7.591 7.600 7.305 7.591 14,881,959 7.4710 1.74%
2016-08-30 0 8.600 8.600 8.610 8.460 8.990 13,171,453 113,987,301 8.6541 7.461 7.461 7.469 7.339 7.799 15,182,803 7.5077 -3.91%
2016-08-29 0 8.950 8.950 8.970 8.800 9.390 10,037,400 91,432,058 9.1091 7.764 7.764 7.782 7.634 8.146 11,570,164 7.9024 -4.99%
2016-08-26 0 9.420 9.370 9.420 9.300 9.450 6,848,400 64,080,990 9.3571 8.172 8.129 8.172 8.068 8.198 7,894,187 8.1175 -1.88%
2016-08-25 0 9.600 9.560 9.600 9.430 9.600 2,556,000 24,327,940 9.5180 8.328 8.294 8.328 8.181 8.328 2,946,315 8.2571 1.59%
2016-08-24 0 9.450 9.440 9.450 9.250 9.480 1,880,400 17,683,800 9.4043 8.198 8.189 8.198 8.025 8.224 2,167,547 8.1584 1.61%
2016-08-23 0 9.300 9.290 9.300 9.240 9.340 3,544,863 32,964,406 9.2992 8.068 8.059 8.068 8.016 8.103 4,086,182 8.0673 0.00%
2016-08-22 0 9.300 9.270 9.300 9.180 9.430 4,345,440 40,346,878 9.2849 8.068 8.042 8.068 7.964 8.181 5,009,011 8.0549 -2.11%
2016-08-19 0 9.500 9.490 9.500 9.470 9.600 1,711,500 16,255,375 9.4977 8.241 8.233 8.241 8.215 8.328 1,972,855 8.2395 -0.63%
2016-08-18 0 9.560 9.560 9.570 9.200 9.590 5,962,000 55,774,270 9.3550 8.294 8.294 8.302 7.981 8.320 6,872,429 8.1157 1.06%
2016-08-17 0 9.460 9.460 9.470 9.290 9.600 4,996,000 47,365,850 9.4808 8.207 8.207 8.215 8.059 8.328 5,758,915 8.2248 -0.42%
2016-08-16 0 9.500 9.490 9.500 9.440 9.590 3,466,325 32,985,320 9.5159 8.241 8.233 8.241 8.189 8.320 3,995,651 8.2553 0.00%
2016-08-15 0 9.500 9.500 9.540 9.430 9.710 4,862,387 46,514,234 9.5661 8.241 8.241 8.276 8.181 8.424 5,604,899 8.2989 -1.86%
2016-08-12 0 9.680 9.650 9.680 9.550 9.790 3,270,000 31,566,850 9.6535 8.398 8.372 8.398 8.285 8.493 3,769,346 8.3746 0.21%
2016-08-11 0 9.660 9.620 9.660 9.580 9.740 3,451,924 33,204,979 9.6193 8.380 8.346 8.380 8.311 8.450 3,979,051 8.3449 -0.62%
2016-08-10 0 9.720 9.690 9.720 9.290 9.720 6,887,103 66,048,092 9.5901 8.432 8.406 8.432 8.059 8.432 7,938,800 8.3197 4.29%
2016-08-09 0 9.320 9.320 9.330 9.140 9.380 5,596,000 51,970,002 9.2870 8.085 8.085 8.094 7.929 8.137 6,450,538 8.0567 0.76%
2016-08-08 0 9.250 9.230 9.250 9.140 9.330 2,108,000 19,494,590 9.2479 8.025 8.007 8.025 7.929 8.094 2,429,903 8.0228 1.65%
2016-08-05 0 9.100 9.100 9.130 9.100 9.320 4,338,500 39,955,005 9.2094 7.894 7.894 7.920 7.894 8.085 5,001,012 7.9894 -0.55%
2016-08-04 0 9.150 9.150 9.180 9.090 9.260 3,209,005 29,369,898 9.1523 7.938 7.938 7.964 7.886 8.033 3,699,037 7.9399 0.11%
2016-08-03 0 9.140 9.110 9.140 8.970 9.320 9,855,046 89,516,342 9.0833 7.929 7.903 7.929 7.782 8.085 11,359,963 7.8800 -2.25%
2016-08-01 0 9.350 9.300 9.350 8.860 9.400 7,053,000 65,012,101 9.2177 8.111 8.068 8.111 7.686 8.155 8,130,030 7.9965 4.47%
2016-07-29 0 8.950 8.880 8.950 8.740 9.030 4,746,561 42,246,107 8.9004 7.764 7.704 7.764 7.582 7.834 5,471,386 7.7213 2.17%
2016-07-28 0 8.760 8.720 8.760 8.680 8.880 3,361,709 29,366,357 8.7355 7.600 7.565 7.600 7.530 7.704 3,875,060 7.5783 -1.35%
2016-07-27 0 8.880 8.810 8.880 8.690 8.880 1,921,746 16,932,904 8.8112 7.704 7.643 7.704 7.539 7.704 2,215,207 7.6439 1.72%
2016-07-26 0 8.730 8.700 8.730 8.640 8.840 2,072,617 18,028,425 8.6984 7.573 7.547 7.573 7.495 7.669 2,389,116 7.5461 -1.02%
2016-07-25 0 8.820 8.800 8.820 8.650 8.950 2,640,300 23,223,912 8.7959 7.652 7.634 7.652 7.504 7.764 3,043,488 7.6307 1.61%
2016-07-22 0 8.680 8.660 8.700 8.650 8.750 3,011,864 26,231,012 8.7092 7.530 7.513 7.547 7.504 7.591 3,471,791 7.5555 -1.14%
2016-07-21 0 8.780 8.770 8.800 8.610 8.830 4,071,839 35,607,253 8.7448 7.617 7.608 7.634 7.469 7.660 4,693,630 7.5863 1.15%
2016-07-20 0 8.680 8.640 8.690 8.450 8.740 5,902,776 50,910,383 8.6248 7.530 7.495 7.539 7.331 7.582 6,804,161 7.4822 1.05%
2016-07-19 0 8.590 8.590 8.600 8.380 8.620 4,331,000 37,046,427 8.5538 7.452 7.452 7.461 7.270 7.478 4,992,366 7.4206 0.82%
2016-07-18 0 8.520 8.490 8.520 8.420 8.550 1,189,460 10,110,731 8.5003 7.391 7.365 7.391 7.305 7.417 1,371,097 7.3742 1.31%
2016-07-15 0 8.410 8.410 8.430 8.350 8.530 3,004,000 25,322,130 8.4295 7.296 7.296 7.313 7.244 7.400 3,462,727 7.3128 -0.83%
2016-07-14 0 8.480 8.460 8.490 8.350 8.510 4,992,000 42,198,050 8.4531 7.357 7.339 7.365 7.244 7.383 5,754,305 7.3333 1.31%
2016-07-13 0 8.370 8.330 8.370 8.310 8.510 13,889,427 117,377,703 8.4509 7.261 7.226 7.261 7.209 7.383 16,010,415 7.3313 -1.30%
2016-07-12 0 8.480 8.450 8.510 8.400 8.510 4,482,985 37,965,272 8.4687 7.357 7.331 7.383 7.287 7.383 5,167,560 7.3468 0.47%
2016-07-11 0 8.440 8.400 8.440 8.400 8.550 2,657,178 22,455,371 8.4508 7.322 7.287 7.322 7.287 7.417 3,062,943 7.3313 0.48%
2016-07-08 0 8.400 8.380 8.420 8.140 8.420 3,262,026 27,075,269 8.3001 7.287 7.270 7.305 7.062 7.305 3,760,154 7.2006 2.56%
2016-07-07 0 8.190 8.170 8.190 7.960 8.190 2,101,448 17,043,788 8.1105 7.105 7.088 7.105 6.905 7.105 2,422,350 7.0361 1.99%
2016-07-06 0 8.030 8.050 8.060 7.900 8.130 3,061,000 24,475,640 7.9960 6.966 6.984 6.992 6.853 7.053 3,528,431 6.9367 -0.99%
2016-07-05 0 8.110 8.100 8.130 8.080 8.290 3,670,579 29,924,261 8.1525 7.036 7.027 7.053 7.010 7.192 4,231,096 7.0725 -2.87%
2016-07-04 0 8.460 8.430 8.460 8.390 8.540 6,070,500 51,161,035 8.4278 7.243 7.217 7.243 7.183 7.312 7,090,334 7.2156 0.71%
2016-06-30 0 8.400 8.360 8.410 8.180 8.410 3,695,560 30,652,639 8.2945 7.192 7.158 7.200 7.003 7.200 4,316,408 7.1014 1.82%
2016-06-29 0 8.250 8.250 8.260 8.110 8.280 3,165,800 25,921,706 8.1880 7.063 7.063 7.072 6.944 7.089 3,697,649 7.0103 0.86%
2016-06-28 0 8.180 8.170 8.200 8.110 8.200 886,000 7,249,700 8.1825 7.003 6.995 7.021 6.944 7.021 1,034,846 7.0056 -1.45%
2016-06-27 0 8.300 8.260 8.300 8.140 8.360 1,722,000 14,220,440 8.2581 7.106 7.072 7.106 6.969 7.158 2,011,293 7.0703 1.22%
2016-06-24 0 8.200 8.180 8.200 8.100 8.490 3,300,015 27,158,282 8.2297 7.021 7.003 7.021 6.935 7.269 3,854,412 7.0460 -3.64%
2016-06-23 0 8.510 8.500 8.510 8.300 8.580 4,241,790 36,066,072 8.5026 7.286 7.277 7.286 7.106 7.346 4,954,403 7.2796 3.03%
2016-06-22 0 8.260 8.250 8.290 8.050 8.400 3,421,000 28,395,620 8.3004 7.072 7.063 7.098 6.892 7.192 3,995,722 7.1065 2.23%
2016-06-21 0 8.080 8.040 8.090 8.020 8.180 1,813,076 14,583,152 8.0433 6.918 6.884 6.926 6.866 7.003 2,117,670 6.8864 -0.37%
2016-06-20 0 8.110 8.070 8.120 7.880 8.120 1,207,200 9,676,506 8.0157 6.944 6.909 6.952 6.747 6.952 1,410,008 6.8627 3.84%
2016-06-17 0 7.810 7.810 7.850 7.750 7.940 4,826,549 37,899,603 7.8523 6.687 6.687 6.721 6.635 6.798 5,637,401 6.7229 -1.01%
2016-06-16 0 7.890 7.880 7.930 7.860 8.120 1,777,196 14,129,931 7.9507 6.755 6.747 6.789 6.729 6.952 2,075,762 6.8071 -2.95%
2016-06-15 0 8.130 8.120 8.160 7.800 8.180 1,311,076 10,621,031 8.1010 6.961 6.952 6.986 6.678 7.003 1,531,335 6.9358 2.01%
2016-06-14 0 7.970 7.950 7.980 7.930 8.090 2,774,844 22,267,258 8.0247 6.824 6.807 6.832 6.789 6.926 3,241,013 6.8705 -1.48%
2016-06-13 0 8.090 8.070 8.090 7.990 8.190 2,059,108 16,762,316 8.1406 6.926 6.909 6.926 6.841 7.012 2,405,035 6.9697 -1.10%
2016-06-10 0 8.180 8.170 8.190 8.170 8.480 1,540,000 12,777,750 8.2972 7.003 6.995 7.012 6.995 7.260 1,798,717 7.1038 -3.88%
2016-06-08 0 8.510 8.500 8.550 8.490 8.580 2,995,362 25,477,018 8.5055 7.286 7.277 7.320 7.269 7.346 3,498,578 7.2821 -0.12%
2016-06-07 0 8.520 8.510 8.520 8.340 8.570 3,286,000 27,783,340 8.4551 7.295 7.286 7.295 7.140 7.337 3,838,042 7.2389 0.71%
2016-06-06 0 8.460 8.450 8.460 8.230 8.500 3,619,100 30,325,783 8.3794 7.243 7.235 7.243 7.046 7.277 4,227,103 7.1741 1.93%
2016-06-03 0 8.300 8.290 8.300 8.210 8.430 2,938,000 24,427,338 8.3143 7.106 7.098 7.106 7.029 7.217 3,431,579 7.1184 -0.60%
2016-06-02 0 8.350 8.350 8.360 8.330 8.430 2,830,000 23,687,100 8.3700 7.149 7.149 7.158 7.132 7.217 3,305,435 7.1661 0.00%
2016-06-01 0 8.350 8.340 8.410 8.250 8.430 4,150,900 34,594,214 8.3341 7.149 7.140 7.200 7.063 7.217 4,848,244 7.1354 -0.24%
2016-05-31 0 8.370 8.380 8.390 8.220 8.390 8,134,522 67,773,588 8.3316 7.166 7.175 7.183 7.038 7.183 9,501,108 7.1332 1.21%
2016-05-30 0 8.270 8.260 8.270 8.230 8.300 1,192,495 9,820,588 8.2353 7.080 7.072 7.080 7.046 7.106 1,392,832 7.0508 0.36%
2016-05-27 0 8.240 8.220 8.280 8.090 8.280 1,212,000 9,949,670 8.2093 7.055 7.038 7.089 6.926 7.089 1,415,614 7.0285 1.73%
2016-05-26 0 8.100 8.110 8.150 8.080 8.250 2,241,893 18,243,648 8.1376 6.935 6.944 6.978 6.918 7.063 2,618,527 6.9671 -0.61%
2016-05-25 0 8.150 8.150 8.160 8.110 8.570 4,452,000 36,591,770 8.2192 6.978 6.978 6.986 6.944 7.337 5,199,928 7.0370 -2.63%
2016-05-24 0 8.370 8.360 8.370 8.210 8.450 4,997,683 41,581,170 8.3201 7.166 7.158 7.166 7.029 7.235 5,837,285 7.1234 2.07%
2016-05-23 0 8.200 8.190 8.200 8.150 8.310 2,180,000 17,963,330 8.2401 7.021 7.012 7.021 6.978 7.115 2,546,236 7.0549 0.61%
2016-05-20 0 8.150 8.130 8.180 8.010 8.330 4,578,265 37,284,649 8.1438 6.978 6.961 7.003 6.858 7.132 5,347,406 6.9725 -0.12%
2016-05-19 0 8.160 8.160 8.180 8.150 8.340 3,777,800 31,093,372 8.2306 6.986 6.986 7.003 6.978 7.140 4,412,464 7.0467 -0.37%
2016-05-18 0 8.190 8.170 8.190 7.910 8.240 2,858,197 23,171,849 8.1072 7.012 6.995 7.012 6.772 7.055 3,338,369 6.9411 1.74%
2016-05-17 0 8.050 8.050 8.080 7.840 8.090 1,893,400 15,120,708 7.9860 6.892 6.892 6.918 6.712 6.926 2,211,488 6.8373 2.42%
2016-05-16 0 7.860 7.850 7.900 7.640 7.890 1,944,025 15,189,745 7.8136 6.729 6.721 6.764 6.541 6.755 2,270,618 6.6897 0.51%
2016-05-13 0 7.820 7.820 7.830 7.810 8.150 2,854,000 22,652,094 7.9370 6.695 6.695 6.704 6.687 6.978 3,333,467 6.7954 -2.37%
2016-05-12 0 8.010 8.000 8.030 7.900 8.160 3,244,000 26,068,020 8.0358 6.858 6.849 6.875 6.764 6.986 3,788,986 6.8799 0.13%
2016-05-11 0 8.000 8.000 8.010 7.860 8.020 5,255,319 41,851,905 7.9637 6.849 6.849 6.858 6.729 6.866 6,138,204 6.8183 0.50%
2016-05-10 0 7.960 7.950 7.960 7.910 8.130 3,656,000 29,289,048 8.0112 6.815 6.807 6.815 6.772 6.961 4,270,202 6.8589 -2.21%
2016-05-09 0 8.140 8.130 8.140 8.080 8.250 3,518,000 28,875,300 8.2079 6.969 6.961 6.969 6.918 7.063 4,109,018 7.0273 0.37%
2016-05-06 0 8.110 8.100 8.160 8.090 8.340 4,281,200 35,129,764 8.2056 6.944 6.935 6.986 6.926 7.140 5,000,434 7.0253 -1.22%
2016-05-05 0 8.210 8.210 8.280 8.090 8.330 1,863,858 15,301,924 8.2098 7.029 7.029 7.089 6.926 7.132 2,176,983 7.0290 -0.85%
2016-05-04 0 8.280 8.240 8.290 8.100 8.290 1,507,948 12,387,939 8.2151 7.089 7.055 7.098 6.935 7.098 1,761,281 7.0335 1.10%
2016-05-03 0 8.190 8.170 8.190 8.160 8.410 1,485,695 12,231,495 8.2328 7.012 6.995 7.012 6.986 7.200 1,735,289 7.0487 -1.92%
2016-04-29 0 8.350 8.310 8.380 8.300 8.440 2,249,640 18,809,969 8.3613 7.149 7.115 7.175 7.106 7.226 2,627,576 7.1587 -1.07%
2016-04-28 0 8.440 8.400 8.440 8.370 8.480 1,352,000 11,392,210 8.4262 7.226 7.192 7.226 7.166 7.260 1,579,134 7.2142 0.24%
2016-04-27 0 8.420 8.380 8.390 8.380 8.470 1,210,010 10,183,974 8.4164 7.209 7.175 7.183 7.175 7.252 1,413,290 7.2059 0.00%
2016-04-26 0 8.420 8.360 8.430 8.250 8.520 4,942,829 41,173,223 8.3299 7.209 7.158 7.217 7.063 7.295 5,773,216 7.1318 -2.55%
2016-04-25 0 8.640 8.620 8.640 8.570 8.700 1,430,000 12,334,263 8.6254 7.397 7.380 7.397 7.337 7.449 1,670,238 7.3847 1.05%
2016-04-22 0 8.550 8.540 8.580 8.400 8.720 5,138,612 43,947,896 8.5525 7.320 7.312 7.346 7.192 7.466 6,001,890 7.3223 -2.51%
2016-04-21 0 8.770 8.750 8.800 8.720 8.800 2,467,998 21,620,084 8.7602 7.509 7.491 7.534 7.466 7.534 2,882,617 7.5002 0.23%
2016-04-20 0 8.750 8.720 8.750 8.700 8.920 3,786,005 33,214,853 8.7731 7.491 7.466 7.491 7.449 7.637 4,422,047 7.5112 1.39%
2016-04-19 0 8.630 8.630 8.650 8.530 8.770 2,439,251 21,001,920 8.6100 7.389 7.389 7.406 7.303 7.509 2,849,041 7.3716 -0.58%
2016-04-18 0 8.680 8.660 8.700 8.520 8.700 1,949,711 16,793,549 8.6134 7.432 7.414 7.449 7.295 7.449 2,277,259 7.3745 0.81%
2016-04-15 0 8.610 8.610 8.630 8.540 8.770 5,161,825 44,567,136 8.6340 7.372 7.372 7.389 7.312 7.509 6,029,003 7.3921 -1.37%
2016-04-14 0 8.730 8.710 8.730 8.610 8.850 3,292,288 28,728,828 8.7261 7.474 7.457 7.474 7.372 7.577 3,845,387 7.4710 1.99%
2016-04-13 0 8.560 8.550 8.560 8.530 8.950 6,594,776 57,005,055 8.6440 7.329 7.320 7.329 7.303 7.663 7,702,687 7.4007 -2.95%
2016-04-12 0 8.820 8.800 8.820 8.630 8.910 9,040,300 78,953,130 8.7335 7.551 7.534 7.551 7.389 7.628 10,559,055 7.4773 1.03%
2016-04-11 0 8.730 8.690 8.740 8.520 8.750 6,011,862 51,707,570 8.6009 7.474 7.440 7.483 7.295 7.491 7,021,844 7.3638 2.34%
2016-04-08 0 8.530 8.540 8.570 8.290 8.610 5,850,910 49,771,662 8.5067 7.303 7.312 7.337 7.098 7.372 6,833,853 7.2831 -1.16%
2016-04-07 0 8.630 8.620 8.630 8.340 8.630 13,945,896 117,184,659 8.4028 7.389 7.380 7.389 7.140 7.389 16,288,783 7.1942 4.10%
2016-04-06 0 8.290 8.280 8.350 8.170 8.370 4,663,000 38,753,040 8.3108 7.098 7.089 7.149 6.995 7.166 5,446,376 7.1154 0.00%
2016-04-05 0 8.290 8.260 8.270 8.130 8.360 5,784,000 47,753,720 8.2562 7.098 7.072 7.080 6.961 7.158 6,755,702 7.0687 0.12%
2016-04-01 0 8.280 8.270 8.310 8.090 8.380 5,532,000 45,761,640 8.2722 7.089 7.080 7.115 6.926 7.175 6,461,366 7.0823 0.00%
2016-03-31 0 8.280 8.240 8.320 8.200 8.370 6,484,253 53,564,280 8.2607 7.089 7.055 7.123 7.021 7.166 7,573,596 7.0725 1.97%
2016-03-30 0 8.120 8.090 8.130 8.000 8.410 4,859,800 39,398,150 8.1069 6.952 6.926 6.961 6.849 7.200 5,676,238 6.9409 1.37%
2016-03-29 0 8.010 8.000 8.050 7.970 8.150 5,592,459 44,616,377 7.9780 6.858 6.849 6.892 6.824 6.978 6,531,982 6.8304 0.88%
2016-03-24 0 7.940 7.920 7.940 7.740 8.000 5,306,000 41,881,628 7.8933 6.798 6.781 6.798 6.627 6.849 6,197,399 6.7579 -0.25%
2016-03-23 0 7.960 7.890 7.980 7.610 7.980 4,522,000 35,632,222 7.8797 6.815 6.755 6.832 6.515 6.832 5,281,688 6.7464 2.84%
2016-03-22 0 7.740 7.680 7.740 7.680 7.870 2,732,000 21,112,020 7.7277 6.627 6.575 6.627 6.575 6.738 3,190,971 6.6162 -2.27%
2016-03-21 0 7.920 7.910 7.930 7.820 7.980 2,328,000 18,448,050 7.9244 6.781 6.772 6.789 6.695 6.832 2,719,100 6.7846 0.25%
2016-03-18 0 7.900 7.860 7.910 7.810 8.020 5,381,431 42,376,856 7.8746 6.764 6.729 6.772 6.687 6.866 6,285,502 6.7420 -2.47%
2016-03-17 0 8.100 8.030 8.110 7.860 8.110 5,186,000 41,534,834 8.0090 6.935 6.875 6.944 6.729 6.944 6,057,239 6.8571 4.92%
2016-03-16 0 7.720 7.710 7.720 7.640 7.800 1,964,000 15,163,248 7.7206 6.610 6.601 6.610 6.541 6.678 2,293,949 6.6101 -1.03%
2016-03-15 0 7.800 7.790 7.800 7.660 7.880 4,951,523 38,615,760 7.7988 6.678 6.670 6.678 6.558 6.747 5,783,370 6.6770 -0.13%
2016-03-14 0 7.810 7.800 7.820 7.650 7.860 4,295,294 33,363,445 7.7674 6.687 6.678 6.695 6.550 6.729 5,016,896 6.6502 1.56%
2016-03-11 0 7.690 7.640 7.690 7.450 7.720 3,352,963 25,556,245 7.6220 6.584 6.541 6.584 6.378 6.610 3,916,255 6.5257 3.08%
2016-03-10 0 7.460 7.460 7.470 7.380 7.500 3,593,171 26,734,159 7.4403 6.387 6.387 6.396 6.319 6.421 4,196,818 6.3701 -0.27%
2016-03-09 0 7.480 7.440 7.490 7.360 7.510 3,168,273 23,566,837 7.4384 6.404 6.370 6.413 6.301 6.430 3,700,537 6.3685 1.36%
2016-03-08 0 7.380 7.340 7.390 7.180 7.460 4,795,755 35,052,454 7.3091 6.319 6.284 6.327 6.147 6.387 5,601,434 6.2578 -0.94%
2016-03-07 0 7.450 7.440 7.450 7.350 7.580 4,855,142 36,083,808 7.4321 6.378 6.370 6.378 6.293 6.490 5,670,798 6.3631 3.33%
2016-03-04 0 7.210 7.190 7.210 6.950 7.230 2,690,000 19,266,570 7.1623 6.173 6.156 6.173 5.950 6.190 3,141,915 6.1321 3.74%
2016-03-03 0 6.950 6.920 6.960 6.840 7.110 1,380,000 9,566,160 6.9320 5.950 5.925 5.959 5.856 6.087 1,611,838 5.9349 -0.57%
2016-03-02 0 6.990 6.980 6.990 6.970 7.480 4,998,460 35,531,482 7.1085 5.985 5.976 5.985 5.967 6.404 5,838,193 6.0860 -0.85%
2016-03-01 0 7.050 7.010 7.050 6.830 7.060 2,986,000 20,743,466 6.9469 6.036 6.002 6.036 5.848 6.045 3,487,643 5.9477 4.14%
2016-02-29 0 6.770 6.750 6.820 6.750 6.890 2,916,990 19,831,982 6.7988 5.796 5.779 5.839 5.779 5.899 3,407,039 5.8209 -0.59%
2016-02-26 0 6.810 6.800 6.810 6.720 6.810 756,408 5,112,897 6.7594 5.830 5.822 5.830 5.753 5.830 883,483 5.7872 2.25%
2016-02-25 0 6.660 6.630 6.690 6.610 6.860 2,163,908 14,490,941 6.6967 5.702 5.676 5.728 5.659 5.873 2,527,441 5.7334 -2.20%
2016-02-24 0 6.810 6.790 6.820 6.710 6.980 2,370,000 16,133,530 6.8074 5.830 5.813 5.839 5.745 5.976 2,768,156 5.8283 -2.30%
2016-02-23 0 6.970 6.950 6.970 6.820 6.970 4,118,483 28,469,719 6.9127 5.967 5.950 5.967 5.839 5.967 4,810,381 5.9184 2.20%
2016-02-22 0 6.820 6.820 6.840 6.750 6.850 1,784,000 12,173,060 6.8235 5.839 5.839 5.856 5.779 5.865 2,083,709 5.8420 1.19%
2016-02-19 0 6.740 6.690 6.750 6.630 6.810 3,861,008 25,841,647 6.6930 5.771 5.728 5.779 5.676 5.830 4,509,651 5.7303 -2.03%
2016-02-18 0 6.880 6.870 6.880 6.730 6.910 5,715,744 39,011,442 6.8253 5.890 5.882 5.890 5.762 5.916 6,675,979 5.8436 2.53%
2016-02-17 0 6.710 6.730 6.770 6.690 7.170 8,853,327 60,337,969 6.8153 5.745 5.762 5.796 5.728 6.139 10,340,671 5.8350 -6.55%
2016-02-16 0 7.180 7.180 7.190 6.620 7.200 6,411,991 44,760,409 6.9807 6.147 6.147 6.156 5.668 6.164 7,489,194 5.9767 7.49%
2016-02-15 0 6.680 6.670 6.680 6.340 6.740 2,158,556 14,388,125 6.6656 5.719 5.711 5.719 5.428 5.771 2,521,190 5.7069 4.21%
2016-02-12 0 6.410 6.400 6.430 6.330 6.560 5,459,131 35,258,656 6.4587 5.488 5.479 5.505 5.420 5.616 6,376,256 5.5297 -2.73%
2016-02-11 0 6.590 6.560 6.590 6.380 6.640 4,441,080 29,097,119 6.5518 5.642 5.616 5.642 5.462 5.685 5,187,174 5.6094 1.54%
2016-02-05 0 6.490 6.480 6.500 6.400 6.750 7,156,470 46,620,335 6.5144 5.557 5.548 5.565 5.479 5.779 8,358,745 5.5774 -3.13%
2016-02-04 0 6.700 6.700 6.720 6.450 6.740 4,258,000 28,413,970 6.6731 5.736 5.736 5.753 5.522 5.771 4,973,337 5.7133 1.21%
2016-02-03 0 6.620 6.610 6.630 6.550 6.700 3,209,746 21,255,103 6.6221 5.668 5.659 5.676 5.608 5.736 3,748,978 5.6696 -2.22%
2016-02-02 0 6.770 6.770 6.790 6.730 7.000 7,011,400 48,051,460 6.8533 5.796 5.796 5.813 5.762 5.993 8,189,303 5.8676 -3.84%
2016-02-01 0 7.040 7.060 7.080 6.910 7.150 4,284,000 30,189,431 7.0470 6.027 6.045 6.062 5.916 6.122 5,003,705 6.0334 0.57%
2016-01-29 0 7.000 6.990 7.070 6.910 7.080 4,156,846 29,058,019 6.9904 5.993 5.985 6.053 5.916 6.062 4,855,189 5.9849 -0.14%
2016-01-28 0 7.010 7.000 7.020 6.910 7.050 4,724,000 33,000,828 6.9858 6.002 5.993 6.010 5.916 6.036 5,517,624 5.9810 0.29%
2016-01-27 0 6.990 6.960 7.030 6.870 7.370 7,466,000 52,489,640 7.0305 5.985 5.959 6.019 5.882 6.310 8,720,275 6.0193 -4.38%
2016-01-26 0 7.310 7.310 7.320 7.180 7.490 6,152,000 44,879,445 7.2951 6.259 6.259 6.267 6.147 6.413 7,185,525 6.2458 1.67%
2016-01-25 0 7.190 7.180 7.190 7.120 7.290 6,057,175 43,609,325 7.1996 6.156 6.147 6.156 6.096 6.241 7,074,770 6.1641 0.14%
2016-01-22 0 7.180 7.160 7.190 7.080 7.300 4,817,715 34,533,355 7.1680 6.147 6.130 6.156 6.062 6.250 5,627,083 6.1370 0.70%
2016-01-21 0 7.130 7.120 7.130 7.120 7.520 6,938,008 50,411,339 7.2660 6.104 6.096 6.104 6.096 6.438 8,103,581 6.2209 -3.52%
2016-01-20 0 7.390 7.380 7.390 7.370 7.840 3,151,349 23,553,000 7.4739 6.327 6.319 6.327 6.310 6.712 3,680,770 6.3989 -6.34%
2016-01-19 0 7.890 7.830 7.890 7.330 7.900 6,130,277 47,215,170 7.7020 6.755 6.704 6.755 6.276 6.764 7,160,153 6.5942 7.79%
2016-01-18 0 7.320 7.310 7.320 7.150 7.370 4,866,413 35,619,596 7.3195 6.267 6.259 6.267 6.122 6.310 5,683,962 6.2667 -0.27%
2016-01-15 0 7.340 7.340 7.350 7.070 7.450 9,500,025 69,627,592 7.3292 6.284 6.284 6.293 6.053 6.378 11,096,013 6.2750 3.97%
2016-01-14 0 7.060 7.040 7.080 6.760 7.130 16,648,885 115,544,862 6.9401 6.045 6.027 6.062 5.788 6.104 19,445,869 5.9419 -5.23%
2016-01-13 0 7.450 7.430 7.490 7.440 7.680 4,251,268 31,879,372 7.4988 6.378 6.361 6.413 6.370 6.575 4,965,474 6.4202 -2.49%
2016-01-12 0 7.640 7.640 7.670 7.420 7.710 6,938,000 52,753,618 7.6036 6.541 6.541 6.567 6.353 6.601 8,103,572 6.5099 2.69%
2016-01-11 0 7.440 7.430 7.520 7.380 7.610 4,243,385 31,867,901 7.5100 6.370 6.361 6.438 6.319 6.515 4,956,266 6.4298 -4.12%
2016-01-08 0 7.760 7.750 7.840 7.400 7.850 6,593,343 50,873,569 7.7159 6.644 6.635 6.712 6.336 6.721 7,701,013 6.6061 1.97%
2016-01-07 0 7.610 7.600 7.660 7.520 7.870 5,925,364 45,415,893 7.6647 6.515 6.507 6.558 6.438 6.738 6,920,815 6.5622 -3.43%
2016-01-06 0 7.880 7.860 7.900 7.770 7.900 4,564,558 35,796,302 7.8422 6.747 6.729 6.764 6.652 6.764 5,331,396 6.7142 0.64%
2016-01-05 0 7.830 7.770 7.830 7.760 8.010 4,374,805 34,454,538 7.8757 6.704 6.652 6.704 6.644 6.858 5,109,765 6.7429 -3.21%
2016-01-04 0 8.090 8.060 8.080 7.990 8.300 2,942,227 23,870,053 8.1129 6.926 6.901 6.918 6.841 7.106 3,436,516 6.9460 -3.35%
2015-12-31 0 8.370 8.260 8.370 8.140 8.370 2,326,000 19,310,490 8.3020 7.166 7.072 7.166 6.969 7.166 2,716,764 7.1079 0.48%
2015-12-30 0 8.330 8.260 8.330 8.050 8.340 2,275,335 18,709,504 8.2227 7.132 7.072 7.132 6.892 7.140 2,657,587 7.0400 2.71%
2015-12-29 0 8.110 8.060 8.130 7.970 8.130 3,352,530 26,995,833 8.0524 6.944 6.901 6.961 6.824 6.961 3,915,749 6.8942 1.12%
2015-12-28 0 8.020 8.010 8.040 7.990 8.190 1,479,733 11,874,005 8.0244 6.866 6.858 6.884 6.841 7.012 1,728,326 6.8702 -1.35%
2015-12-24 0 8.130 8.100 8.130 8.080 8.190 1,508,400 12,235,740 8.1117 6.961 6.935 6.961 6.918 7.012 1,761,809 6.9450 -0.37%
2015-12-23 0 8.160 8.150 8.160 8.130 8.280 962,503 7,853,926 8.1599 6.986 6.978 6.986 6.961 7.089 1,124,202 6.9862 -0.73%
2015-12-22 0 8.220 8.210 8.220 8.130 8.260 3,367,162 27,642,249 8.2094 7.038 7.029 7.038 6.961 7.072 3,932,839 7.0286 0.74%
2015-12-21 0 8.160 8.130 8.170 8.040 8.190 1,819,522 14,774,796 8.1202 6.986 6.961 6.995 6.884 7.012 2,125,199 6.9522 -0.61%
2015-12-18 0 8.210 8.200 8.220 8.050 8.220 4,387,052 35,790,842 8.1583 7.029 7.021 7.038 6.892 7.038 5,124,069 6.9848 -0.24%
2015-12-17 0 8.230 8.200 8.250 8.010 8.270 2,882,963 23,615,832 8.1915 7.046 7.021 7.063 6.858 7.080 3,367,296 7.0133 0.24%
2015-12-16 0 8.210 8.190 8.220 8.050 8.220 3,140,189 25,648,314 8.1678 7.029 7.012 7.038 6.892 7.038 3,667,735 6.9930 1.73%
2015-12-15 0 8.070 8.040 8.090 7.980 8.150 3,398,832 27,439,122 8.0731 6.909 6.884 6.926 6.832 6.978 3,969,830 6.9119 -0.86%
2015-12-14 0 8.140 8.110 8.160 7.840 8.200 2,921,178 23,626,639 8.0881 6.969 6.944 6.986 6.712 7.021 3,411,931 6.9247 0.12%
2015-12-11 0 8.130 8.120 8.140 8.120 8.300 3,515,636 28,814,269 8.1960 6.961 6.952 6.969 6.952 7.106 4,106,257 7.0172 -1.45%
2015-12-10 0 8.250 8.250 8.260 8.090 8.260 5,348,407 43,782,337 8.1861 7.063 7.063 7.072 6.926 7.072 6,246,930 7.0086 1.48%
2015-12-09 0 8.130 8.100 8.130 8.080 8.230 2,040,021 16,582,280 8.1285 6.961 6.935 6.961 6.918 7.046 2,382,741 6.9593 -1.33%
2015-12-08 0 8.240 8.210 8.260 8.200 8.520 3,580,592 29,553,595 8.2538 7.055 7.029 7.072 7.021 7.295 4,182,125 7.0666 -3.96%
2015-12-07 0 8.580 8.530 8.580 8.410 8.590 2,242,000 19,116,228 8.5264 7.346 7.303 7.346 7.200 7.354 2,618,652 7.3000 1.42%
2015-12-04 0 8.460 8.450 8.480 8.410 8.520 2,834,000 23,955,088 8.4527 7.243 7.235 7.260 7.200 7.295 3,310,107 7.2370 -0.70%
2015-12-03 0 8.520 8.520 8.540 8.480 8.740 4,231,766 36,332,140 8.5856 7.295 7.295 7.312 7.260 7.483 4,942,695 7.3507 -1.84%
2015-12-02 0 8.680 8.660 8.680 8.660 8.950 4,158,780 36,452,454 8.7652 7.432 7.414 7.432 7.414 7.663 4,857,448 7.5044 -2.36%
2015-12-01 0 8.890 8.880 8.890 8.700 8.890 7,961,069 69,805,362 8.7683 7.611 7.603 7.611 7.449 7.611 9,298,515 7.5072 2.77%
2015-11-30 0 8.650 8.610 8.620 8.330 8.790 14,633,231 126,559,390 8.6488 7.406 7.372 7.380 7.132 7.526 17,091,589 7.4048 0.70%
2015-11-27 0 8.590 8.590 8.620 8.510 8.730 3,796,880 32,602,232 8.5866 7.354 7.354 7.380 7.286 7.474 4,434,749 7.3515 -1.15%
2015-11-26 0 8.690 8.660 8.740 8.660 8.920 1,873,897 16,379,041 8.7406 7.440 7.414 7.483 7.414 7.637 2,188,708 7.4834 -1.92%
2015-11-25 0 8.860 8.840 8.860 8.730 8.940 5,304,162 46,726,965 8.8095 7.586 7.569 7.586 7.474 7.654 6,195,252 7.5424 1.37%
2015-11-24 0 8.740 8.720 8.750 8.670 8.800 2,320,880 20,290,300 8.7425 7.483 7.466 7.491 7.423 7.534 2,710,784 7.4850 0.11%
2015-11-23 0 8.730 8.730 8.780 8.620 8.900 4,028,096 35,025,921 8.6954 7.474 7.474 7.517 7.380 7.620 4,704,809 7.4447 -1.69%
2015-11-20 0 8.880 8.860 8.890 8.570 8.930 3,609,011 31,847,838 8.8245 7.603 7.586 7.611 7.337 7.646 4,215,319 7.5553 2.07%
2015-11-19 0 8.700 8.690 8.750 8.570 8.750 4,210,262 36,564,153 8.6845 7.449 7.440 7.491 7.337 7.491 4,917,579 7.4354 1.05%
2015-11-18 0 8.610 8.610 8.620 8.470 8.660 3,015,422 25,938,817 8.6021 7.372 7.372 7.380 7.252 7.414 3,522,008 7.3648 0.47%
2015-11-17 0 8.570 8.560 8.610 8.450 8.680 3,982,000 34,186,460 8.5852 7.337 7.329 7.372 7.235 7.432 4,650,969 7.3504 1.54%
2015-11-16 0 8.440 8.440 8.470 8.300 8.500 3,521,200 29,860,446 8.4802 7.226 7.226 7.252 7.106 7.277 4,112,756 7.2604 -2.54%
2015-11-13 0 8.660 8.660 8.720 8.480 8.720 3,793,320 32,752,418 8.6342 7.414 7.414 7.466 7.260 7.466 4,430,591 7.3923 -0.12%
2015-11-12 0 8.670 8.670 8.690 8.620 8.740 1,223,323 10,607,375 8.6710 7.423 7.423 7.440 7.380 7.483 1,428,839 7.4238 0.93%
2015-11-11 0 8.590 8.570 8.640 8.470 8.720 2,490,582 21,415,963 8.5988 7.354 7.337 7.397 7.252 7.466 2,908,995 7.3620 0.47%
2015-11-10 0 8.550 8.520 8.610 8.530 8.740 2,657,800 22,844,130 8.5951 7.320 7.295 7.372 7.303 7.483 3,104,306 7.3589 -2.17%
2015-11-09 0 8.740 8.730 8.740 8.620 8.750 2,982,600 25,925,980 8.6924 7.483 7.474 7.483 7.380 7.491 3,483,672 7.4421 1.27%
2015-11-06 0 8.630 8.600 8.650 7.760 8.720 3,600,000 30,944,950 8.5958 7.389 7.363 7.406 6.644 7.466 4,204,794 7.3594 -1.37%
2015-11-05 0 8.750 8.730 8.750 8.630 8.760 3,987,816 34,796,233 8.7256 7.491 7.474 7.491 7.389 7.500 4,657,762 7.4706 0.92%
2015-11-04 0 8.670 8.670 8.680 8.370 8.690 7,003,734 60,491,809 8.6371 7.423 7.423 7.432 7.166 7.440 8,180,349 7.3948 1.88%
2015-11-03 0 8.510 8.500 8.560 8.100 8.600 3,202,684 27,112,580 8.4656 7.286 7.277 7.329 6.935 7.363 3,740,729 7.2479 0.24%
2015-11-02 0 8.490 8.490 8.500 8.200 8.590 6,616,000 55,642,178 8.4102 7.269 7.269 7.277 7.021 7.354 7,727,477 7.2006 1.92%
2015-10-30 0 8.330 8.320 8.390 8.270 8.450 2,783,761 23,227,687 8.3440 7.132 7.123 7.183 7.080 7.235 3,251,428 7.1438 -1.07%
2015-10-29 0 8.420 8.400 8.420 8.350 8.500 2,507,561 21,133,877 8.4281 7.209 7.192 7.209 7.149 7.277 2,928,827 7.2158 -0.94%
2015-10-28 0 8.500 8.450 8.510 8.280 8.520 5,719,749 48,364,131 8.4556 7.277 7.235 7.286 7.089 7.295 6,680,657 7.2394 -0.12%
2015-10-27 0 8.510 8.500 8.530 8.410 8.750 5,543,365 47,126,589 8.5014 7.286 7.277 7.303 7.200 7.491 6,474,641 7.2786 1.55%
2015-10-26 0 8.380 8.360 8.470 8.220 8.470 4,520,379 37,849,695 8.3731 7.175 7.158 7.252 7.038 7.252 5,279,795 7.1688 2.07%
2015-10-23 0 8.210 8.210 8.280 7.980 8.450 9,579,480 79,041,481 8.2511 7.029 7.029 7.089 6.832 7.235 11,188,816 7.0643 -2.15%
2015-10-22 0 8.390 8.360 8.390 8.090 8.390 6,736,536 55,687,111 8.2664 7.183 7.158 7.183 6.926 7.183 7,868,262 7.0774 3.58%
2015-10-20 0 8.100 8.040 8.130 7.930 8.300 5,429,980 43,598,343 8.0292 6.935 6.884 6.961 6.789 7.106 6,342,207 6.8743 -1.22%
2015-10-19 0 8.200 8.200 8.220 8.000 8.240 6,721,296 55,058,696 8.1917 7.021 7.021 7.038 6.849 7.055 7,850,462 7.0134 2.89%
2015-10-16 0 7.970 8.030 8.050 7.900 8.070 5,959,396 47,420,825 7.9573 6.824 6.875 6.892 6.764 6.909 6,960,564 6.8128 0.13%
2015-10-15 0 7.960 7.930 7.960 7.690 7.960 3,782,240 29,805,216 7.8803 6.815 6.789 6.815 6.584 6.815 4,417,650 6.7468 4.05%
2015-10-14 0 7.650 7.650 7.690 7.630 7.800 4,383,708 33,728,098 7.6940 6.550 6.550 6.584 6.533 6.678 5,120,163 6.5873 -0.39%
2015-10-13 0 7.680 7.620 7.680 7.570 7.700 5,780,753 44,108,740 7.6303 6.575 6.524 6.575 6.481 6.592 6,751,910 6.5328 0.13%
2015-10-12 0 7.670 7.630 7.680 7.580 7.820 4,824,164 36,945,224 7.6584 6.567 6.533 6.575 6.490 6.695 5,634,615 6.5568 0.26%
2015-10-09 0 7.650 7.610 7.660 7.600 7.750 2,738,535 20,939,394 7.6462 6.550 6.515 6.558 6.507 6.635 3,198,604 6.5464 -1.42%
2015-10-08 0 7.760 7.710 7.760 7.710 7.900 4,826,000 37,523,216 7.7752 6.644 6.601 6.644 6.601 6.764 5,636,760 6.6569 -0.64%
2015-10-07 0 7.810 7.820 7.830 7.680 7.940 5,859,704 45,540,563 7.7718 6.687 6.695 6.704 6.575 6.798 6,844,124 6.6540 2.23%
2015-10-06 0 7.640 7.600 7.640 7.560 7.790 4,844,840 36,823,053 7.6005 6.541 6.507 6.541 6.473 6.670 5,658,765 6.5073 -1.93%
2015-10-05 0 7.790 7.760 7.800 7.660 7.950 8,038,125 62,197,683 7.7378 6.670 6.644 6.678 6.558 6.807 9,388,516 6.6249 1.43%
2015-10-02 0 7.680 7.650 7.680 7.200 7.760 11,868,448 90,164,717 7.5970 6.575 6.550 6.575 6.164 6.644 13,862,327 6.5043 6.52%
2015-09-30 0 7.210 7.190 7.230 7.000 7.280 7,644,000 54,955,366 7.1893 6.173 6.156 6.190 5.993 6.233 8,928,179 6.1553 3.89%
2015-09-29 0 6.940 6.940 6.950 6.940 7.150 3,062,458 21,546,855 7.0358 5.942 5.942 5.950 5.942 6.122 3,576,946 6.0238 -2.12%
2015-09-25 0 7.090 7.090 7.130 7.060 7.320 3,805,558 27,160,192 7.1370 6.070 6.070 6.104 6.045 6.267 4,444,885 6.1104 -1.66%
2015-09-24 0 7.210 7.190 7.210 7.190 7.340 2,324,010 16,812,275 7.2342 6.173 6.156 6.173 6.156 6.284 2,714,440 6.1936 0.00%
2015-09-23 0 7.210 7.210 7.240 7.140 7.550 9,030,000 65,689,250 7.2746 6.173 6.173 6.199 6.113 6.464 10,547,024 6.2282 -5.14%
2015-09-22 0 7.670 7.640 7.670 7.560 7.710 2,824,950 21,617,640 7.6524 6.507 6.482 6.507 6.414 6.541 3,329,704 6.4924 0.39%
2015-09-21 0 7.640 7.620 7.640 7.530 7.740 3,041,062 23,057,221 7.5820 6.482 6.465 6.482 6.389 6.567 3,584,430 6.4326 -1.29%
2015-09-18 0 7.740 7.730 7.750 7.420 7.820 6,798,630 52,580,651 7.7340 6.567 6.558 6.575 6.295 6.635 8,013,389 6.5616 2.93%
2015-09-17 0 7.520 7.500 7.540 7.480 7.800 7,644,000 58,282,204 7.6246 6.380 6.363 6.397 6.346 6.618 9,009,807 6.4688 0.53%
2015-09-16 0 7.480 7.480 7.500 7.410 7.600 8,020,470 60,036,866 7.4855 6.346 6.346 6.363 6.287 6.448 9,453,544 6.3507 -0.66%
2015-09-15 0 7.530 7.510 7.550 7.480 7.580 3,394,000 25,533,450 7.5231 6.389 6.372 6.405 6.346 6.431 4,000,430 6.3827 -1.05%
2015-09-14 0 7.610 7.600 7.640 7.540 7.670 6,496,475 49,416,544 7.6067 6.456 6.448 6.482 6.397 6.507 7,657,246 6.4536 2.28%
2015-09-11 0 7.440 7.440 7.450 7.440 7.800 9,908,130 75,169,469 7.5866 6.312 6.312 6.321 6.312 6.618 11,678,486 6.4366 -0.53%
2015-09-10 0 7.480 7.460 7.500 7.460 7.820 11,625,410 88,113,338 7.5794 6.346 6.329 6.363 6.329 6.635 13,702,604 6.4304 -5.67%
2015-09-09 0 7.930 7.930 7.950 7.900 8.240 10,183,245 81,277,096 7.9815 6.728 6.728 6.745 6.702 6.991 12,002,757 6.7715 -3.06%
2015-09-08 0 8.180 8.170 8.190 8.010 8.270 5,110,000 41,526,744 8.1266 6.940 6.932 6.948 6.796 7.016 6,023,040 6.8946 1.74%
2015-09-07 0 8.040 8.030 8.050 7.960 8.300 6,189,700 49,948,755 8.0697 6.821 6.813 6.830 6.753 7.042 7,295,657 6.8464 -0.50%
2015-09-04 0 8.080 8.030 8.090 7.880 8.240 7,472,980 60,271,435 8.0652 6.855 6.813 6.864 6.685 6.991 8,808,230 6.8426 3.59%
2015-09-02 0 7.800 7.790 7.830 7.730 7.920 13,451,540 104,987,012 7.8048 6.618 6.609 6.643 6.558 6.719 15,855,022 6.6217 -2.01%
2015-09-01 0 7.960 7.950 7.980 7.920 8.300 11,334,851 90,986,084 8.0271 6.753 6.745 6.770 6.719 7.042 13,360,129 6.8103 -4.56%
2015-08-31 0 8.340 8.340 8.360 7.990 8.500 10,210,333 83,915,161 8.2187 7.076 7.076 7.093 6.779 7.211 12,034,685 6.9728 0.00%
2015-08-28 0 8.340 8.340 8.350 7.940 8.600 13,982,238 114,549,602 8.1925 7.076 7.076 7.084 6.736 7.296 16,480,543 6.9506 -1.07%
2015-08-27 0 8.430 8.410 8.420 7.800 8.550 17,092,944 142,986,459 8.3652 7.152 7.135 7.144 6.618 7.254 20,147,061 7.0971 6.57%
2015-08-26 0 7.910 7.900 7.910 7.900 8.210 11,015,596 88,040,139 7.9923 6.711 6.702 6.711 6.702 6.965 12,983,830 6.7808 -2.47%
2015-08-25 0 8.110 8.100 8.110 7.770 8.150 9,067,108 73,107,330 8.0629 6.881 6.872 6.881 6.592 6.915 10,687,192 6.8406 0.12%
2015-08-24 0 8.100 8.010 8.020 7.680 8.300 10,081,098 80,577,631 7.9929 6.872 6.796 6.804 6.516 7.042 11,882,359 6.7813 -4.93%
2015-08-21 0 8.520 8.510 8.520 8.200 8.760 7,670,000 65,414,790 8.5287 7.228 7.220 7.228 6.957 7.432 9,040,453 7.2358 -0.93%
2015-08-20 0 8.600 8.600 8.660 8.500 8.930 8,892,600 77,180,824 8.6792 7.296 7.296 7.347 7.211 7.576 10,481,504 7.3635 0.58%
2015-08-19 0 8.550 8.500 8.550 8.170 8.660 8,586,234 72,437,098 8.4364 7.254 7.211 7.254 6.932 7.347 10,120,397 7.1575 1.42%
2015-08-18 0 8.430 8.420 8.460 8.420 8.700 7,178,062 61,506,305 8.5687 7.152 7.144 7.178 7.144 7.381 8,460,617 7.2697 -2.54%
2015-08-17 0 8.650 8.650 8.680 8.380 8.680 8,400,505 72,237,588 8.5992 7.339 7.339 7.364 7.110 7.364 9,901,483 7.2956 2.98%
2015-08-14 0 8.400 8.370 8.420 8.360 8.530 5,172,000 43,657,330 8.4411 7.127 7.101 7.144 7.093 7.237 6,096,118 7.1615 0.24%
2015-08-13 0 8.380 8.340 8.380 8.260 8.660 8,424,013 70,623,669 8.3836 7.110 7.076 7.110 7.008 7.347 9,929,191 7.1127 2.82%
2015-08-12 0 8.150 8.100 8.160 8.100 8.550 6,684,349 54,970,695 8.2238 6.915 6.872 6.923 6.872 7.254 7,878,689 6.9771 -2.28%
2015-08-11 0 8.340 8.300 8.350 8.210 8.460 5,741,228 47,627,011 8.2956 7.076 7.042 7.084 6.965 7.178 6,767,054 7.0381 -0.60%
2015-08-10 0 8.390 8.380 8.390 7.930 8.390 8,474,000 70,089,682 8.2711 7.118 7.110 7.118 6.728 7.118 9,988,109 7.0173 4.48%
2015-08-07 0 8.030 8.030 8.080 8.030 8.350 6,195,447 50,700,742 8.1835 6.813 6.813 6.855 6.813 7.084 7,302,431 6.9430 -3.72%
2015-08-06 0 8.340 8.340 8.380 8.190 8.430 4,311,044 36,004,961 8.3518 7.076 7.076 7.110 6.948 7.152 5,081,329 7.0857 1.46%
2015-08-05 0 8.220 8.210 8.220 8.030 8.300 6,580,448 53,628,161 8.1496 6.974 6.965 6.974 6.813 7.042 7,756,223 6.9142 1.99%
2015-08-04 0 8.060 8.050 8.070 7.820 8.360 9,191,462 73,596,698 8.0071 6.838 6.830 6.847 6.635 7.093 10,833,765 6.7933 0.62%
2015-08-03 0 8.010 8.000 8.010 7.990 8.400 5,343,837 43,438,475 8.1287 6.796 6.787 6.796 6.779 7.127 6,298,658 6.8965 0.25%
2015-07-31 0 7.990 7.980 7.990 7.860 8.400 9,217,851 73,601,696 7.9847 6.779 6.770 6.779 6.668 7.127 10,864,870 6.7743 -5.44%
2015-07-30 0 8.450 8.440 8.450 8.220 8.500 3,930,464 33,146,339 8.4332 7.169 7.161 7.169 6.974 7.211 4,632,748 7.1548 3.81%
2015-07-29 0 8.140 8.120 8.160 8.110 8.410 8,282,833 67,671,669 8.1701 6.906 6.889 6.923 6.881 7.135 9,762,785 6.9316 -2.63%
2015-07-28 0 8.360 8.360 8.370 8.100 8.780 7,284,466 61,531,538 8.4470 7.093 7.093 7.101 6.872 7.449 8,586,033 7.1665 -1.88%
2015-07-27 0 8.520 8.520 8.530 8.480 8.770 4,557,000 39,270,160 8.6175 7.228 7.228 7.237 7.195 7.441 5,371,231 7.3112 -3.95%
2015-07-24 0 8.870 8.850 8.860 8.740 8.970 3,891,898 34,508,196 8.8667 7.525 7.508 7.517 7.415 7.610 4,587,291 7.5226 -1.33%
2015-07-23 0 8.990 8.970 8.990 8.810 9.090 1,916,744 17,218,378 8.9831 7.627 7.610 7.627 7.474 7.712 2,259,222 7.6214 1.12%
2015-07-22 0 8.890 8.880 8.890 8.750 9.000 1,947,017 17,246,329 8.8578 7.542 7.534 7.542 7.424 7.636 2,294,904 7.5151 0.11%
2015-07-21 0 8.880 8.880 8.890 8.760 9.100 3,018,355 26,963,728 8.9333 7.534 7.534 7.542 7.432 7.721 3,557,666 7.5791 -0.22%
2015-07-20 0 8.900 8.900 8.950 8.870 9.130 5,793,602 51,974,783 8.9711 7.551 7.551 7.593 7.525 7.746 6,828,786 7.6111 -1.11%
2015-07-17 0 9.000 8.950 9.000 8.600 9.000 4,548,401 40,118,399 8.8203 7.636 7.593 7.636 7.296 7.636 5,361,096 7.4832 3.57%
2015-07-16 0 8.690 8.650 8.700 8.520 8.760 8,759,702 75,946,411 8.6700 7.373 7.339 7.381 7.228 7.432 10,324,860 7.3557 0.81%
2015-07-15 0 8.620 8.610 8.660 8.490 8.710 8,856,645 76,396,544 8.6259 7.313 7.305 7.347 7.203 7.390 10,439,124 7.3183 1.29%
2015-07-14 0 8.510 8.500 8.530 8.350 8.670 3,405,845 28,901,173 8.4858 7.220 7.211 7.237 7.084 7.356 4,014,391 7.1994 -1.50%
2015-07-13 0 8.640 8.600 8.680 8.370 8.680 5,471,197 46,941,831 8.5798 7.330 7.296 7.364 7.101 7.364 6,448,774 7.2792 1.65%
2015-07-10 0 8.500 8.490 8.500 8.260 8.850 9,748,366 83,242,955 8.5392 7.211 7.203 7.211 7.008 7.508 11,490,175 7.2447 3.79%
2015-07-09 0 8.190 8.190 8.260 7.220 8.380 9,505,582 75,766,395 7.9707 6.948 6.948 7.008 6.126 7.110 11,204,011 6.7624 6.92%
2015-07-08 0 7.660 7.620 7.690 7.460 7.980 13,868,153 106,776,344 7.6994 6.499 6.465 6.524 6.329 6.770 16,346,074 6.5322 -3.89%
2015-07-07 0 7.970 7.980 8.010 7.950 8.600 10,115,338 82,855,709 8.1911 6.762 6.770 6.796 6.745 7.296 11,922,717 6.9494 -5.01%
2015-07-06 0 8.390 8.370 8.410 7.850 8.580 10,272,070 84,610,588 8.2370 7.118 7.101 7.135 6.660 7.279 12,107,453 6.9883 -2.67%
2015-07-03 0 8.620 8.600 8.650 8.510 8.860 4,180,000 36,145,862 8.6473 7.313 7.296 7.339 7.220 7.517 4,926,870 7.3365 -2.93%
2015-07-02 0 8.880 8.880 8.900 8.620 8.900 8,667,458 76,210,714 8.7927 7.534 7.534 7.551 7.313 7.551 10,216,134 7.4598 -0.67%
2015-06-30 0 8.940 8.930 8.970 8.500 9.100 13,258,284 118,108,016 8.9082 7.585 7.576 7.610 7.211 7.721 15,627,235 7.5578 1.13%
2015-06-29 0 8.840 8.810 8.820 8.500 9.200 7,187,116 63,205,553 8.7943 7.500 7.474 7.483 7.211 7.805 8,471,289 7.4611 -3.25%
2015-06-26 0 9.240 9.230 9.250 8.950 9.270 5,930,100 54,629,193 9.2122 7.751 7.743 7.760 7.508 7.777 7,068,845 7.7282 -0.96%
2015-06-25 0 9.330 9.310 9.340 9.050 9.710 16,922,080 159,055,939 9.3993 7.827 7.810 7.835 7.592 8.146 20,171,594 7.8851 2.19%
2015-06-24 0 9.130 9.120 9.130 8.750 9.260 7,226,707 65,963,791 9.1278 7.659 7.651 7.659 7.340 7.768 8,614,437 7.6574 4.22%
2015-06-23 0 8.760 8.740 8.760 8.500 8.890 5,796,564 50,945,361 8.7889 7.349 7.332 7.349 7.131 7.458 6,909,667 7.3731 -1.35%
2015-06-22 0 8.880 8.870 8.890 8.620 9.060 3,837,851 33,869,379 8.8251 7.449 7.441 7.458 7.231 7.600 4,574,826 7.4034 1.02%
2015-06-19 0 8.790 8.810 8.820 8.710 8.930 5,842,260 51,418,683 8.8012 7.374 7.391 7.399 7.307 7.491 6,964,138 7.3834 -0.23%
2015-06-18 0 8.810 8.800 8.810 8.570 8.850 4,000,000 35,231,640 8.8079 7.391 7.382 7.391 7.189 7.424 4,768,112 7.3890 0.92%
2015-06-17 0 8.730 8.690 8.710 8.490 8.770 8,086,436 69,776,430 8.6288 7.324 7.290 7.307 7.122 7.357 9,639,258 7.2388 -0.34%
2015-06-16 0 8.760 8.770 8.790 8.710 8.910 13,852,000 121,761,630 8.7902 7.349 7.357 7.374 7.307 7.475 16,511,972 7.3741 0.46%
2015-06-15 0 8.720 8.720 8.740 8.650 8.800 11,061,600 96,253,203 8.7016 7.315 7.315 7.332 7.257 7.382 13,185,737 7.2998 -0.11%
2015-06-12 0 8.730 8.720 8.730 8.540 8.870 7,453,236 65,037,094 8.7260 7.324 7.315 7.324 7.164 7.441 8,884,466 7.3203 1.51%
2015-06-11 0 8.600 8.600 8.640 8.470 8.770 4,445,830 38,300,671 8.6150 7.215 7.215 7.248 7.106 7.357 5,299,554 7.2271 1.53%
2015-06-10 0 8.470 8.470 8.510 8.450 8.790 4,926,000 42,334,660 8.5941 7.106 7.106 7.139 7.089 7.374 5,871,930 7.2097 -1.63%
2015-06-09 0 8.610 8.600 8.610 8.410 8.800 5,799,935 49,898,785 8.6033 7.223 7.215 7.223 7.055 7.382 6,913,685 7.2174 -2.16%
2015-06-08 0 8.800 8.810 8.820 8.660 8.980 8,064,831 70,911,108 8.7926 7.382 7.391 7.399 7.265 7.533 9,613,505 7.3762 -2.00%
2015-06-05 0 8.980 8.970 8.980 8.970 9.180 4,041,540 36,506,028 9.0327 7.533 7.525 7.533 7.525 7.701 4,817,629 7.5776 -2.92%
2015-06-04 0 9.250 9.200 9.250 9.000 9.390 9,274,100 85,516,891 9.2210 7.760 7.718 7.760 7.550 7.877 11,054,987 7.7356 -0.11%
2015-06-03 0 9.260 9.240 9.260 9.050 9.320 9,594,106 88,122,537 9.1851 7.768 7.751 7.768 7.592 7.819 11,436,443 7.7054 0.22%
2015-06-02 0 9.240 9.240 9.260 9.030 9.280 10,416,139 95,787,349 9.1961 7.751 7.751 7.768 7.575 7.785 12,416,330 7.7146 -0.65%
2015-06-01 0 9.300 9.280 9.300 9.130 9.480 9,007,586 83,965,066 9.3216 7.802 7.785 7.802 7.659 7.953 10,737,295 7.8199 0.22%
2015-05-29 0 9.280 9.390 9.400 8.830 9.540 19,628,496 181,707,269 9.2573 7.785 7.877 7.886 7.408 8.003 23,397,718 7.7660 3.11%
2015-05-28 0 9.000 8.960 9.020 8.870 9.300 18,119,150 163,751,201 9.0375 7.550 7.517 7.567 7.441 7.802 21,598,535 7.5816 1.35%
2015-05-27 0 8.880 8.880 8.890 8.400 8.990 15,907,266 141,235,351 8.8787 7.449 7.449 7.458 7.047 7.542 18,961,907 7.4484 5.09%
2015-05-26 0 8.450 8.420 8.440 8.420 8.650 5,230,324 44,553,103 8.5182 7.089 7.064 7.080 7.064 7.257 6,234,693 7.1460 -0.47%
2015-05-22 0 8.490 8.490 8.510 8.450 8.700 4,359,035 37,133,404 8.5187 7.122 7.122 7.139 7.089 7.298 5,196,092 7.1464 -1.39%
2015-05-21 0 8.610 8.570 8.630 8.420 8.690 9,438,833 81,012,571 8.5829 7.223 7.189 7.240 7.064 7.290 11,251,354 7.2003 1.29%
2015-05-20 0 8.500 8.480 8.520 8.340 8.630 8,878,269 75,572,511 8.5121 7.131 7.114 7.147 6.996 7.240 10,583,146 7.1408 1.92%
2015-05-19 0 8.340 8.340 8.360 8.250 8.400 7,443,844 62,059,487 8.3370 6.996 6.996 7.013 6.921 7.047 8,873,271 6.9940 0.60%
2015-05-18 0 8.290 8.270 8.300 8.000 8.410 5,671,800 46,927,408 8.2738 6.955 6.938 6.963 6.711 7.055 6,760,945 6.9410 2.73%
2015-05-15 0 8.070 8.050 8.120 7.920 8.190 5,969,188 48,129,919 8.0631 6.770 6.753 6.812 6.644 6.871 7,115,439 6.7642 1.51%
2015-05-14 0 7.950 7.920 7.960 7.880 8.040 5,026,686 39,870,192 7.9317 6.669 6.644 6.678 6.611 6.745 5,991,951 6.6540 0.63%
2015-05-13 0 7.900 7.840 7.910 7.800 8.150 7,996,271 63,446,848 7.9346 6.627 6.577 6.636 6.543 6.837 9,531,779 6.6563 -1.62%
2015-05-12 0 8.030 8.000 8.030 7.940 8.250 4,702,000 37,905,770 8.0616 6.736 6.711 6.736 6.661 6.921 5,604,916 6.7630 -0.86%
2015-05-11 0 8.100 8.100 8.140 7.900 8.160 6,959,772 55,944,741 8.0383 6.795 6.795 6.829 6.627 6.845 8,296,243 6.7434 -0.74%
2015-05-08 0 8.160 8.150 8.180 7.860 8.490 9,913,578 81,027,258 8.1734 6.845 6.837 6.862 6.594 7.122 11,817,263 6.8567 5.56%
2015-05-07 0 7.730 7.710 7.750 7.580 7.830 5,727,814 44,094,564 7.6983 6.485 6.468 6.502 6.359 6.569 6,827,715 6.4582 -1.78%
2015-05-06 0 7.870 7.810 7.870 7.400 7.950 11,108,189 85,832,555 7.7270 6.602 6.552 6.602 6.208 6.669 13,241,273 6.4822 0.13%
2015-05-05 0 7.860 7.850 7.880 7.780 8.250 8,548,376 67,671,872 7.9163 6.594 6.585 6.611 6.527 6.921 10,189,904 6.6411 -4.03%
2015-05-04 0 8.190 8.160 8.200 8.060 8.360 7,966,219 65,082,003 8.1697 6.871 6.845 6.879 6.762 7.013 9,495,956 6.8537 -0.97%
2015-04-30 0 8.270 8.230 8.300 8.200 8.460 8,704,114 72,028,317 8.2752 6.938 6.904 6.963 6.879 7.097 10,375,548 6.9421 -1.90%
2015-04-29 0 8.430 8.400 8.410 8.390 8.630 8,224,617 69,292,273 8.4250 7.072 7.047 7.055 7.038 7.240 9,803,974 7.0678 -1.98%
2015-04-28 0 8.600 8.560 8.600 8.550 8.840 4,365,727 37,637,221 8.6211 7.215 7.181 7.215 7.173 7.416 5,204,069 7.2323 -2.05%
2015-04-27 0 8.780 8.750 8.790 8.720 8.800 5,016,000 44,052,310 8.7824 7.366 7.340 7.374 7.315 7.382 5,979,213 7.3676 0.11%
2015-04-24 0 8.770 8.740 8.780 8.670 9.000 4,997,052 43,994,849 8.8042 7.357 7.332 7.366 7.273 7.550 5,956,626 7.3859 -0.90%
2015-04-23 0 8.850 8.850 8.860 8.690 8.900 5,820,340 51,519,727 8.8517 7.424 7.424 7.433 7.290 7.466 6,938,008 7.4257 2.19%
2015-04-22 0 8.660 8.650 8.700 8.520 8.780 5,552,878 48,094,428 8.6612 7.265 7.257 7.298 7.147 7.366 6,619,186 7.2659 0.46%
2015-04-21 0 8.620 8.600 8.620 8.500 8.730 5,749,600 49,358,916 8.5848 7.231 7.215 7.231 7.131 7.324 6,853,684 7.2018 -0.92%
2015-04-20 0 8.700 8.690 8.700 8.560 8.870 6,161,000 53,604,030 8.7005 7.298 7.290 7.298 7.181 7.441 7,344,085 7.2989 -1.69%
2015-04-17 0 8.850 8.830 8.870 8.810 9.000 3,073,004 27,234,640 8.8625 7.424 7.408 7.441 7.391 7.550 3,663,107 7.4348 -0.56%
2015-04-16 0 8.900 8.870 8.910 8.630 8.960 7,370,642 65,338,326 8.8647 7.466 7.441 7.475 7.240 7.517 8,786,012 7.4366 1.60%
2015-04-15 0 8.760 8.720 8.770 8.600 8.900 5,922,682 51,748,071 8.7373 7.349 7.315 7.357 7.215 7.466 7,060,003 7.3298 0.11%
2015-04-14 0 8.750 8.750 8.760 8.670 8.830 10,493,872 91,893,560 8.7569 7.340 7.340 7.349 7.273 7.408 12,508,990 7.3462 -0.57%
2015-04-13 0 8.800 8.780 8.800 8.660 8.820 19,160,198 168,084,170 8.7726 7.382 7.366 7.382 7.265 7.399 22,839,493 7.3594 0.80%
2015-04-10 0 8.730 8.720 8.730 8.530 8.810 14,608,600 127,218,932 8.7085 7.324 7.315 7.324 7.156 7.391 17,413,861 7.3056 2.11%
2015-04-09 0 8.550 8.470 8.540 8.390 8.960 16,284,200 138,960,316 8.5334 7.173 7.106 7.164 7.038 7.517 19,411,223 7.1588 -2.06%
2015-04-08 0 8.730 8.680 8.730 8.430 9.000 15,199,013 130,509,912 8.5867 7.324 7.282 7.324 7.072 7.550 18,117,650 7.2035 5.56%
2015-04-02 0 8.270 8.260 8.270 8.210 8.310 10,833,000 89,609,610 8.2719 6.938 6.929 6.938 6.887 6.971 12,913,240 6.9394 1.47%
2015-04-01 0 8.150 8.140 8.150 7.620 8.180 18,881,846 151,924,940 8.0461 6.837 6.829 6.837 6.392 6.862 22,507,690 6.7499 7.80%
2015-03-31 0 7.560 7.550 7.600 7.500 7.680 13,126,256 99,536,328 7.5830 6.342 6.334 6.376 6.292 6.443 15,646,865 6.3614 0.27%
2015-03-30 0 7.540 7.550 7.560 7.340 7.700 10,712,090 81,092,003 7.5701 6.325 6.334 6.342 6.158 6.460 12,769,112 6.3506 3.01%
2015-03-27 0 7.320 7.330 7.340 7.180 7.350 5,376,338 39,176,806 7.2869 6.141 6.149 6.158 6.023 6.166 6,408,746 6.1130 1.24%
2015-03-26 0 7.230 7.220 7.260 7.140 7.340 2,024,640 14,623,941 7.2230 6.065 6.057 6.090 5.990 6.158 2,413,428 6.0594 -1.90%
2015-03-25 0 7.370 7.360 7.370 7.330 7.480 2,440,808 17,996,693 7.3733 6.183 6.174 6.183 6.149 6.275 2,909,512 6.1855 0.41%
2015-03-24 0 7.340 7.310 7.340 7.200 7.350 2,688,571 19,669,598 7.3160 6.158 6.132 6.158 6.040 6.166 3,204,852 6.1374 -0.81%
2015-03-23 0 7.400 7.360 7.420 7.310 7.460 3,331,648 24,518,004 7.3591 6.208 6.174 6.225 6.132 6.258 3,971,418 6.1736 0.68%
2015-03-20 0 7.350 7.350 7.400 7.340 7.470 2,716,000 20,043,064 7.3796 6.166 6.166 6.208 6.158 6.267 3,237,548 6.1908 -1.47%
2015-03-19 0 7.460 7.440 7.470 7.380 7.650 3,728,000 27,818,460 7.4620 6.258 6.241 6.267 6.191 6.418 4,443,881 6.2599 -0.53%
2015-03-18 0 7.500 7.440 7.500 7.430 7.600 5,968,463 44,694,154 7.4884 6.292 6.241 6.292 6.233 6.376 7,114,575 6.2821 1.35%
2015-03-17 0 7.400 7.400 7.420 7.220 7.510 2,571,074 19,102,740 7.4299 6.208 6.208 6.225 6.057 6.300 3,064,792 6.2330 2.49%
2015-03-16 0 7.220 7.200 7.240 7.100 7.330 3,308,304 23,853,962 7.2103 6.057 6.040 6.074 5.956 6.149 3,943,591 6.0488 -1.90%
2015-03-13 0 7.360 7.350 7.410 7.320 7.500 6,020,000 44,475,130 7.3879 6.174 6.166 6.216 6.141 6.292 7,176,009 6.1978 -1.47%
2015-03-12 0 7.470 7.460 7.500 7.270 7.500 4,846,783 36,038,524 7.4356 6.267 6.258 6.292 6.099 6.292 5,777,501 6.2377 1.77%
2015-03-11 0 7.340 7.320 7.350 7.290 7.450 5,169,840 37,998,754 7.3501 6.158 6.141 6.166 6.116 6.250 6,162,594 6.1660 -0.41%
2015-03-10 0 7.370 7.350 7.380 7.280 7.430 5,331,458 39,261,354 7.3641 6.183 6.166 6.191 6.107 6.233 6,355,247 6.1778 -0.94%
2015-03-09 0 7.440 7.420 7.460 7.280 7.480 2,840,132 20,969,488 7.3833 6.241 6.225 6.258 6.107 6.275 3,385,517 6.1939 0.68%
2015-03-06 0 7.390 7.370 7.430 7.230 7.600 7,476,749 55,509,187 7.4242 6.200 6.183 6.233 6.065 6.376 8,912,494 6.2282 2.21%
2015-03-05 0 7.230 7.230 7.280 7.010 7.360 5,099,002 36,919,140 7.2405 6.065 6.065 6.107 5.881 6.174 6,078,153 6.0741 0.98%
2015-03-04 0 7.160 7.170 7.180 7.120 7.390 9,613,252 69,474,127 7.2269 6.007 6.015 6.023 5.973 6.200 11,459,266 6.0627 -3.37%
2015-03-03 0 7.410 7.400 7.430 7.360 7.500 8,362,000 61,971,180 7.4110 6.216 6.208 6.233 6.174 6.292 9,967,738 6.2172 -0.13%
2015-03-02 0 7.420 7.430 7.440 7.230 7.450 6,282,250 46,368,865 7.3809 6.225 6.233 6.241 6.065 6.250 7,488,618 6.1919 1.50%
2015-02-27 0 7.310 7.260 7.320 7.170 7.390 5,434,324 39,705,250 7.3064 6.132 6.090 6.141 6.015 6.200 6,477,867 6.1294 0.55%
2015-02-26 0 7.270 7.250 7.290 7.200 7.380 6,037,585 43,949,084 7.2792 6.099 6.082 6.116 6.040 6.191 7,196,971 6.1066 0.55%
2015-02-25 0 7.230 7.210 7.230 7.050 7.250 4,542,000 32,658,166 7.1903 6.065 6.049 6.065 5.914 6.082 5,414,191 6.0320 1.12%
2015-02-24 0 7.150 7.130 7.150 6.940 7.230 7,426,995 52,636,269 7.0872 5.998 5.981 5.998 5.822 6.065 8,853,186 5.9455 4.08%
2015-02-23 0 6.870 6.850 6.880 6.830 7.190 7,054,632 48,956,949 6.9397 5.763 5.747 5.772 5.730 6.032 8,409,319 5.8217 -4.45%
2015-02-18 0 7.190 7.140 7.190 7.050 7.310 3,768,231 27,225,951 7.2251 6.032 5.990 6.032 5.914 6.132 4,491,837 6.0612 1.84%
2015-02-17 0 7.060 7.030 7.060 6.970 7.160 1,512,000 10,651,280 7.0445 5.923 5.898 5.923 5.847 6.007 1,802,346 5.9097 -0.84%
2015-02-16 0 7.120 7.100 7.120 7.000 7.160 3,671,234 25,973,098 7.0748 5.973 5.956 5.973 5.872 6.007 4,376,214 5.9351 1.14%
2015-02-13 0 7.040 7.020 7.030 6.920 7.100 6,909,000 48,466,954 7.0150 5.906 5.889 5.898 5.805 5.956 8,235,722 5.8850 -0.85%
2015-02-12 0 7.100 7.070 7.080 7.010 7.190 5,470,882 38,990,207 7.1269 5.956 5.931 5.939 5.881 6.032 6,521,445 5.9788 1.14%
2015-02-11 0 7.020 7.020 7.050 6.920 7.150 7,071,768 49,765,934 7.0373 5.889 5.889 5.914 5.805 5.998 8,429,746 5.9036 1.45%
2015-02-10 0 6.920 6.900 6.920 6.900 7.190 6,433,719 44,924,369 6.9826 5.805 5.788 5.805 5.788 6.032 7,669,173 5.8578 -0.72%
2015-02-09 0 6.970 6.970 6.980 6.940 7.150 9,218,000 64,646,710 7.0131 5.847 5.847 5.856 5.822 5.998 10,988,114 5.8833 -2.52%
2015-02-06 0 7.150 7.110 7.160 7.040 7.260 5,164,605 36,710,507 7.1081 5.998 5.965 6.007 5.906 6.090 6,156,354 5.9630 -0.97%
2015-02-05 0 7.220 7.190 7.230 7.120 7.380 3,419,106 24,763,595 7.2427 6.057 6.032 6.065 5.973 6.191 4,075,670 6.0760 -1.23%
2015-02-04 0 7.310 7.300 7.310 7.300 7.590 4,462,730 32,857,685 7.3627 6.132 6.124 6.132 6.124 6.367 5,319,699 6.1766 -0.81%
2015-02-03 0 7.370 7.370 7.400 7.300 7.500 4,505,500 33,178,952 7.3641 6.183 6.183 6.208 6.124 6.292 5,370,682 6.1778 -1.07%
2015-02-02 0 7.450 7.410 7.450 7.250 7.610 6,286,636 46,669,490 7.4236 6.250 6.216 6.250 6.082 6.384 7,493,846 6.2277 1.09%
2015-01-30 0 7.370 7.350 7.380 7.350 7.650 6,772,000 50,652,840 7.4797 6.183 6.166 6.191 6.166 6.418 8,072,414 6.2748 -2.77%
2015-01-29 0 7.580 7.570 7.590 7.500 7.700 7,164,700 54,369,931 7.5886 6.359 6.351 6.367 6.292 6.460 8,540,523 6.3661 0.40%
2015-01-28 0 7.550 7.530 7.550 7.380 7.700 4,963,688 37,462,823 7.5474 6.334 6.317 6.334 6.191 6.460 5,916,855 6.3315 0.00%
2015-01-27 0 7.550 7.530 7.560 7.450 7.750 8,049,155 60,667,439 7.5371 6.334 6.317 6.342 6.250 6.502 9,594,818 6.3229 -4.07%
2015-01-26 0 7.870 7.830 7.870 7.780 7.990 3,805,484 29,957,702 7.8722 6.602 6.569 6.602 6.527 6.703 4,536,244 6.6041 -1.50%
2015-01-23 0 7.990 7.960 7.990 7.680 8.010 9,290,020 73,266,688 7.8866 6.703 6.678 6.703 6.443 6.720 11,073,964 6.6161 1.52%
2015-01-22 0 7.870 7.850 7.890 7.680 8.000 14,765,225 116,364,211 7.8810 6.602 6.585 6.619 6.443 6.711 17,600,562 6.6114 2.34%
2015-01-21 0 7.690 7.650 7.690 7.490 7.700 10,620,260 81,269,719 7.6523 6.451 6.418 6.451 6.283 6.460 12,659,648 6.4196 1.45%
2015-01-20 0 7.580 7.530 7.580 7.420 7.730 7,635,983 57,808,811 7.5706 6.359 6.317 6.359 6.225 6.485 9,102,306 6.3510 1.74%
2015-01-19 0 7.450 7.450 7.460 7.320 7.580 5,972,000 44,542,980 7.4586 6.250 6.250 6.258 6.141 6.359 7,118,791 6.2571 -2.36%
2015-01-16 0 7.630 7.630 7.640 6.910 7.760 18,120,000 134,121,020 7.4018 6.401 6.401 6.409 5.797 6.510 21,599,548 6.2094 9.00%
2015-01-15 0 7.000 6.990 7.000 6.980 7.300 12,558,569 89,011,857 7.0877 5.872 5.864 5.872 5.856 6.124 14,970,166 5.9459 -2.51%
2015-01-14 0 7.180 7.170 7.190 6.950 7.370 12,986,000 92,746,625 7.1420 6.023 6.015 6.032 5.830 6.183 15,479,676 5.9915 -2.84%
2015-01-13 0 7.390 7.390 7.430 7.170 7.560 15,693,862 115,963,258 7.3891 6.200 6.200 6.233 6.015 6.342 18,707,524 6.1987 2.64%
2015-01-12 0 7.200 7.190 7.200 7.180 7.390 16,123,000 118,060,035 7.3225 6.040 6.032 6.040 6.023 6.200 19,219,068 6.1429 -2.44%
2015-01-09 0 7.380 7.380 7.400 7.220 7.700 26,222,249 194,872,662 7.4316 6.191 6.191 6.208 6.057 6.460 31,257,656 6.2344 3.07%
2015-01-08 0 7.160 7.160 7.190 6.700 7.190 32,916,582 225,461,903 6.8495 6.007 6.007 6.032 5.621 6.032 39,237,489 5.7461 9.65%
2015-01-07 0 6.530 6.510 6.530 6.450 6.600 4,252,156 27,685,977 6.5110 5.478 5.461 5.478 5.411 5.537 5,068,689 5.4622 -1.06%
2015-01-06 0 6.600 6.580 6.600 6.550 6.670 6,024,900 39,697,935 6.5890 5.537 5.520 5.537 5.495 5.596 7,181,850 5.5275 -0.75%
2015-01-05 0 6.650 6.650 6.660 6.290 6.690 7,923,826 52,187,893 6.5862 5.579 5.579 5.587 5.277 5.612 9,445,423 5.5252 5.56%
2015-01-02 0 6.300 6.290 6.300 6.240 6.360 1,869,330 11,788,078 6.3060 5.285 5.277 5.285 5.235 5.335 2,228,294 5.2902 1.12%
2014-12-31 0 6.230 6.220 6.280 6.180 6.370 1,793,720 11,203,589 6.2460 5.226 5.218 5.268 5.184 5.344 2,138,165 5.2398 0.00%
2014-12-30 0 6.230 6.220 6.230 6.170 6.400 3,761,234 23,476,561 6.2417 5.226 5.218 5.226 5.176 5.369 4,483,496 5.2362 -2.20%
2014-12-29 0 6.370 6.340 6.370 6.170 6.380 4,947,304 31,129,022 6.2921 5.344 5.319 5.344 5.176 5.352 5,897,325 5.2785 3.24%
2014-12-24 0 6.170 6.160 6.170 5.990 6.170 5,304,758 32,144,312 6.0595 5.176 5.168 5.176 5.025 5.176 6,323,420 5.0834 4.05%
2014-12-23 0 5.930 5.910 5.940 5.900 6.050 5,552,600 33,092,554 5.9598 4.975 4.958 4.983 4.950 5.075 6,618,855 4.9997 -0.67%
2014-12-22 0 5.970 5.970 5.990 5.940 6.200 8,823,000 52,929,256 5.9990 5.008 5.008 5.025 4.983 5.201 10,517,263 5.0326 -2.61%
2014-12-19 0 6.130 6.100 6.130 6.100 6.450 7,314,390 45,146,329 6.1723 5.142 5.117 5.142 5.117 5.411 8,718,958 5.1780 -4.07%
2014-12-18 0 6.390 6.360 6.420 6.220 6.420 5,437,986 34,520,646 6.3481 5.361 5.335 5.386 5.218 5.386 6,482,232 5.3254 3.73%
2014-12-17 0 6.160 6.140 6.190 6.110 6.530 11,042,981 68,925,707 6.2416 5.168 5.151 5.193 5.126 5.478 13,163,543 5.2361 -4.94%
2014-12-16 0 6.480 6.480 6.490 5.870 6.780 29,697,308 190,009,138 6.3982 5.436 5.436 5.445 4.924 5.688 35,400,024 5.3675 10.39%
2014-12-15 0 5.870 5.870 5.890 5.860 6.010 2,717,116 16,072,224 5.9152 4.924 4.924 4.941 4.916 5.042 3,238,878 4.9623 -2.49%
2014-12-12 0 6.020 5.990 6.020 5.900 6.060 4,450,085 26,704,450 6.0009 5.050 5.025 5.050 4.950 5.084 5,304,626 5.0342 1.35%
2014-12-11 0 5.940 5.940 5.960 5.840 6.050 3,818,128 22,677,351 5.9394 4.983 4.983 5.000 4.899 5.075 4,551,316 4.9826 0.68%
2014-12-10 0 5.900 5.890 5.900 5.830 5.950 2,809,600 16,561,544 5.8946 4.950 4.941 4.950 4.891 4.991 3,349,122 4.9450 0.34%
2014-12-09 0 5.880 5.850 5.880 5.850 6.020 4,163,300 24,709,972 5.9352 4.933 4.908 4.933 4.908 5.050 4,962,770 4.9791 -1.51%
2014-12-08 0 5.970 5.950 5.990 5.860 6.020 2,954,000 17,644,592 5.9731 5.008 4.991 5.025 4.916 5.050 3,521,251 5.0109 1.19%
2014-12-05 0 5.900 5.900 5.930 5.860 5.980 3,222,400 19,116,712 5.9324 4.950 4.950 4.975 4.916 5.017 3,841,191 4.9768 -0.17%
2014-12-04 0 5.910 5.890 5.900 5.890 6.080 2,153,000 12,786,458 5.9389 4.958 4.941 4.950 4.941 5.101 2,566,436 4.9822 -2.80%
2014-12-03 0 6.080 6.070 6.080 6.030 6.130 1,811,000 10,983,420 6.0648 5.101 5.092 5.101 5.059 5.142 2,158,763 5.0878 0.00%
2014-12-02 0 6.080 6.070 6.080 5.900 6.090 3,828,000 23,200,596 6.0608 5.101 5.092 5.101 4.950 5.109 4,563,083 5.0844 1.50%
2014-12-01 0 5.990 5.980 6.010 5.840 6.050 5,189,000 30,752,510 5.9265 5.025 5.017 5.042 4.899 5.075 6,185,433 4.9718 -1.16%
2014-11-28 0 6.060 6.060 6.080 6.050 6.080 1,919,400 11,650,332 6.0698 5.084 5.084 5.101 5.075 5.101 2,287,979 5.0920 1.00%
2014-11-27 0 6.000 6.000 6.040 5.980 6.140 2,604,000 15,800,770 6.0679 5.033 5.033 5.067 5.017 5.151 3,104,041 5.0904 -0.50%
2014-11-26 0 6.030 6.030 6.060 5.980 6.130 1,140,925 6,920,283 6.0655 5.059 5.059 5.084 5.017 5.142 1,360,015 5.0884 0.33%
2014-11-25 0 6.010 5.970 6.080 5.920 6.080 3,278,477 19,722,775 6.0158 5.042 5.008 5.101 4.966 5.101 3,908,037 5.0467 -0.50%
2014-11-24 0 6.040 6.000 6.030 5.960 6.250 4,943,996 29,753,562 6.0181 5.067 5.033 5.059 5.000 5.243 5,893,382 5.0486 -0.98%
2014-11-21 0 6.100 6.100 6.120 5.860 6.200 2,063,487 12,492,078 6.0539 5.117 5.117 5.134 4.916 5.201 2,459,734 5.0786 4.99%
2014-11-20 0 5.810 5.770 5.820 5.770 5.860 1,664,000 9,663,210 5.8072 4.874 4.840 4.882 4.840 4.916 1,983,535 4.8717 -1.53%
2014-11-19 0 5.900 5.870 5.910 5.810 5.950 938,000 5,531,160 5.8968 4.950 4.924 4.958 4.874 4.991 1,118,122 4.9468 -0.51%
2014-11-18 0 5.930 5.940 5.950 5.700 5.950 3,013,427 17,763,715 5.8949 4.975 4.983 4.991 4.782 4.991 3,592,089 4.9452 1.54%
2014-11-17 0 5.840 5.810 5.840 5.810 6.050 1,710,000 10,117,450 5.9166 4.899 4.874 4.899 4.874 5.075 2,038,368 4.9635 -3.47%
2014-11-14 0 6.050 6.040 6.060 5.920 6.060 1,664,000 9,987,940 6.0024 5.075 5.067 5.084 4.966 5.084 1,983,535 5.0354 1.34%
2014-11-13 0 5.970 5.960 6.000 5.900 6.010 1,543,911 9,191,852 5.9536 5.008 5.000 5.033 4.950 5.042 1,840,385 4.9945 -1.32%
2014-11-12 0 6.050 6.050 6.080 5.890 6.080 2,900,094 17,296,134 5.9640 5.075 5.075 5.101 4.941 5.101 3,456,993 5.0032 1.51%
2014-11-11 0 5.960 5.960 5.990 5.920 6.190 2,216,000 13,335,004 6.0176 5.000 5.000 5.025 4.966 5.193 2,641,534 5.0482 -2.13%
2014-11-10 0 6.090 6.060 6.090 5.960 6.130 2,604,000 15,734,930 6.0426 5.109 5.084 5.109 5.000 5.142 3,104,041 5.0692 2.35%
2014-11-07 0 5.950 5.940 5.950 5.920 6.080 1,774,000 10,605,892 5.9785 4.991 4.983 4.991 4.966 5.101 2,114,658 5.0154 -2.46%
2014-11-06 0 6.100 6.070 6.100 6.020 6.110 3,403,493 20,717,014 6.0870 5.117 5.092 5.117 5.050 5.126 4,057,059 5.1064 0.00%
2014-11-05 0 6.100 6.090 6.100 5.840 6.110 7,734,000 46,552,900 6.0193 5.117 5.109 5.117 4.899 5.126 9,219,145 5.0496 4.10%
2014-11-04 0 5.860 5.860 5.870 5.650 5.900 4,144,000 24,154,510 5.8288 4.916 4.916 4.924 4.740 4.950 4,939,764 4.8898 1.03%
2014-11-03 0 5.800 5.780 5.800 5.680 5.920 3,783,590 21,928,219 5.7956 4.866 4.849 4.866 4.765 4.966 4,510,145 4.8620 1.93%
2014-10-31 0 5.690 5.690 5.700 5.650 5.800 7,333,500 41,802,380 5.7002 4.773 4.773 4.782 4.740 4.866 8,741,738 4.7819 -0.18%
2014-10-30 0 5.700 5.690 5.720 5.660 5.780 2,625,200 14,961,800 5.6993 4.782 4.773 4.799 4.748 4.849 3,129,312 4.7812 0.18%
2014-10-29 0 5.690 5.640 5.690 5.540 5.700 7,566,000 42,440,676 5.6094 4.773 4.731 4.773 4.648 4.782 9,018,884 4.7058 2.52%
2014-10-28 0 5.550 5.540 5.550 5.510 5.580 2,339,000 12,968,400 5.5444 4.656 4.648 4.656 4.622 4.681 2,788,154 4.6513 0.00%
2014-10-27 0 5.550 5.520 5.550 5.490 5.600 4,542,780 25,045,456 5.5132 4.656 4.631 4.656 4.606 4.698 5,415,121 4.6251 0.73%
2014-10-24 0 5.510 5.500 5.510 5.490 5.600 3,607,569 19,885,583 5.5122 4.622 4.614 4.622 4.606 4.698 4,300,323 4.6242 -0.54%
2014-10-23 0 5.540 5.530 5.540 5.480 5.600 2,292,000 12,698,120 5.5402 4.648 4.639 4.648 4.597 4.698 2,732,128 4.6477 0.18%
2014-10-22 0 5.530 5.510 5.520 5.440 5.600 2,764,000 15,249,550 5.5172 4.639 4.622 4.631 4.564 4.698 3,294,765 4.6284 -0.90%
2014-10-21 0 5.580 5.550 5.590 5.550 5.660 2,808,600 15,744,556 5.6058 4.681 4.656 4.689 4.656 4.748 3,347,930 4.7028 0.00%
2014-10-20 0 5.580 5.540 5.580 5.420 5.600 1,771,322 9,848,450 5.5599 4.681 4.648 4.681 4.547 4.698 2,111,465 4.6643 0.90%
2014-10-17 0 5.530 5.510 5.520 5.470 5.650 3,712,000 20,568,760 5.5412 4.639 4.622 4.631 4.589 4.740 4,424,808 4.6485 -2.30%
2014-10-16 0 5.660 5.620 5.680 5.630 5.750 1,632,386 9,264,174 5.6752 4.748 4.715 4.765 4.723 4.824 1,945,850 4.7610 -0.88%
2014-10-15 0 5.710 5.710 5.730 5.680 5.770 2,386,545 13,627,053 5.7100 4.790 4.790 4.807 4.765 4.840 2,844,829 4.7901 0.53%
2014-10-14 0 5.680 5.670 5.680 5.620 5.720 3,599,000 20,428,354 5.6761 4.765 4.757 4.765 4.715 4.799 4,290,109 4.7617 0.71%
2014-10-13 0 5.640 5.630 5.660 5.620 5.730 1,656,055 9,374,228 5.6606 4.731 4.723 4.748 4.715 4.807 1,974,064 4.7487 -1.74%
2014-10-10 0 5.740 5.720 5.780 5.710 5.790 3,156,100 18,312,065 5.8021 4.815 4.799 4.849 4.790 4.857 3,762,160 4.8674 -1.03%
2014-10-09 0 5.800 5.780 5.820 5.780 5.980 4,470,120 26,232,513 5.8684 4.866 4.849 4.882 4.849 5.017 5,328,508 4.9230 -1.86%
2014-10-08 0 5.910 5.890 5.950 5.820 5.970 4,604,954 27,157,170 5.8974 4.958 4.941 4.991 4.882 5.008 5,489,234 4.9474 0.51%
2014-10-07 0 5.880 5.860 5.900 5.800 5.970 3,907,000 22,982,341 5.8823 4.933 4.916 4.950 4.866 5.008 4,657,254 4.9347 1.03%
2014-10-06 0 5.820 5.800 5.830 5.760 5.910 1,132,000 6,580,330 5.8130 4.882 4.866 4.891 4.832 4.958 1,349,376 4.8766 1.04%
2014-10-03 0 5.760 5.750 5.780 5.730 5.870 3,402,200 19,826,118 5.8274 4.832 4.824 4.849 4.807 4.924 4,055,518 4.8887 -3.03%
2014-09-30 0 5.940 5.880 5.940 5.610 5.990 3,401,267 20,040,440 5.8921 4.983 4.933 4.983 4.706 5.025 4,054,406 4.9429 2.77%
2014-09-29 0 5.780 5.770 5.800 5.730 5.830 2,454,000 14,164,948 5.7722 4.849 4.840 4.866 4.807 4.891 2,925,237 4.8423 -1.03%
2014-09-26 0 5.840 5.830 5.850 5.830 5.950 1,332,000 7,827,020 5.8761 4.899 4.891 4.908 4.891 4.991 1,587,781 4.9295 -2.18%
2014-09-25 0 5.970 5.950 5.980 5.890 6.020 2,061,000 12,285,603 5.9610 5.008 4.991 5.017 4.941 5.050 2,456,770 5.0007 1.02%
2014-09-24 0 5.910 5.880 5.940 5.750 5.990 2,660,000 15,765,750 5.9270 4.958 4.933 4.983 4.824 5.025 3,170,795 4.9722 1.37%
2014-09-23 0 5.830 5.810 5.870 5.810 6.010 2,346,400 13,915,956 5.9308 4.891 4.874 4.924 4.874 5.042 2,796,975 4.9754 -0.51%
2014-09-22 0 5.860 5.860 5.880 5.840 5.940 2,089,932 12,332,803 5.9011 4.916 4.916 4.933 4.899 4.983 2,491,258 4.9504 -1.18%
2014-09-19 0 5.930 5.910 5.960 5.890 6.000 2,732,060 16,234,496 5.9422 4.975 4.958 5.000 4.941 5.033 3,256,692 4.9850 -0.50%
2014-09-18 0 5.960 5.960 5.970 5.860 5.990 1,253,840 7,420,489 5.9182 5.000 5.000 5.008 4.916 5.025 1,494,612 4.9648 -0.67%
2014-09-17 0 6.000 5.990 6.000 5.870 6.010 2,767,200 16,590,950 5.9956 5.033 5.025 5.033 4.924 5.042 3,298,580 5.0297 0.00%
2014-09-16 0 6.000 5.980 6.000 5.940 6.070 1,655,756 9,914,386 5.9878 5.033 5.017 5.033 4.983 5.092 1,973,708 5.0232 0.00%
2014-09-15 0 6.000 5.990 6.000 5.750 6.030 3,045,149 18,239,099 5.9896 5.033 5.025 5.033 4.824 5.059 3,629,903 5.0247 0.50%
2014-09-12 0 5.970 5.960 6.000 5.890 6.050 8,132,987 48,748,785 5.9940 5.008 5.000 5.033 4.941 5.075 9,694,749 5.0284 -0.50%
2014-09-11 0 6.000 5.990 6.000 5.970 6.160 4,057,700 24,443,980 6.0241 5.033 5.025 5.033 5.008 5.168 4,836,892 5.0537 0.49%
2014-09-10 0 6.030 6.020 6.060 6.010 6.200 5,011,800 30,398,338 6.0654 5.009 5.001 5.034 4.992 5.150 6,033,319 5.0384 -3.83%
2014-09-08 0 6.270 6.220 6.280 6.100 6.280 3,011,387 18,698,470 6.2093 5.208 5.167 5.217 5.067 5.217 3,625,176 5.1579 2.79%
2014-09-05 0 6.100 6.090 6.100 5.970 6.210 6,292,000 38,455,777 6.1119 5.067 5.059 5.067 4.959 5.159 7,574,452 5.0770 -1.61%
2014-09-04 0 6.200 6.190 6.220 6.100 6.220 2,350,597 14,532,217 6.1824 5.150 5.142 5.167 5.067 5.167 2,829,702 5.1356 0.16%
2014-09-03 0 6.190 6.180 6.190 6.050 6.300 5,736,000 35,238,770 6.1434 5.142 5.134 5.142 5.026 5.233 6,905,127 5.1033 1.64%
2014-09-02 0 6.090 6.080 6.090 6.000 6.100 2,188,000 13,257,608 6.0592 5.059 5.051 5.059 4.984 5.067 2,633,964 5.0333 -0.16%
2014-09-01 0 6.100 6.090 6.100 6.070 6.120 4,381,000 26,648,258 6.0827 5.067 5.059 5.067 5.042 5.084 5,273,947 5.0528 0.66%
2014-08-29 0 6.060 6.050 6.060 5.800 6.090 6,410,000 38,643,420 6.0286 5.034 5.026 5.034 4.818 5.059 7,716,504 5.0079 2.71%
2014-08-28 0 5.900 5.890 5.900 5.770 5.950 4,647,000 27,277,270 5.8699 4.901 4.893 4.901 4.793 4.943 5,594,164 4.8760 0.51%
2014-08-27 0 5.870 5.860 5.870 5.720 5.890 5,040,600 29,413,012 5.8352 4.876 4.868 4.876 4.752 4.893 6,067,989 4.8472 1.38%
2014-08-26 0 5.790 5.780 5.800 5.610 5.840 8,021,070 46,171,468 5.7563 4.810 4.801 4.818 4.660 4.851 9,655,946 4.7817 0.35%
2014-08-25 0 5.770 5.770 5.780 5.360 5.790 11,987,500 66,611,743 5.5568 4.793 4.793 4.801 4.452 4.810 14,430,825 4.6159 8.26%
2014-08-22 0 5.330 5.320 5.330 5.290 5.350 4,799,000 25,566,316 5.3274 4.428 4.419 4.428 4.394 4.444 5,777,145 4.4254 0.95%
2014-08-21 0 5.280 5.270 5.280 5.260 5.360 5,788,235 30,633,317 5.2923 4.386 4.378 4.386 4.369 4.452 6,968,009 4.3963 -0.94%
2014-08-20 0 5.330 5.320 5.330 5.320 5.400 2,668,000 14,230,990 5.3340 4.428 4.419 4.428 4.419 4.486 3,211,799 4.4308 0.00%
2014-08-19 0 5.330 5.320 5.330 5.320 5.360 1,307,400 6,968,070 5.3297 4.428 4.419 4.428 4.419 4.452 1,573,878 4.4273 -0.19%
2014-08-18 0 5.340 5.330 5.340 5.290 5.360 3,214,800 17,097,558 5.3184 4.436 4.428 4.436 4.394 4.452 3,870,049 4.4179 0.19%
2014-08-15 0 5.330 5.330 5.340 5.310 5.400 3,794,710 20,248,425 5.3360 4.428 4.428 4.436 4.411 4.486 4,568,158 4.4325 -0.56%
2014-08-14 0 5.360 5.370 5.390 5.310 5.460 2,075,400 11,172,028 5.3831 4.452 4.461 4.477 4.411 4.536 2,498,414 4.4716 -2.01%
2014-08-13 0 5.470 5.440 5.470 5.380 5.470 2,213,882 12,039,020 5.4380 4.544 4.519 4.544 4.469 4.544 2,665,121 4.5173 0.74%
2014-08-12 0 5.430 5.420 5.430 5.300 5.430 1,613,280 8,693,257 5.3886 4.511 4.502 4.511 4.403 4.511 1,942,103 4.4762 2.26%
2014-08-11 0 5.310 5.280 5.320 5.260 5.340 2,310,000 12,228,760 5.2938 4.411 4.386 4.419 4.369 4.436 2,780,830 4.3975 0.19%
2014-08-08 0 5.300 5.270 5.300 5.270 5.330 1,054,000 5,569,180 5.2839 4.403 4.378 4.403 4.378 4.428 1,268,829 4.3892 0.76%
2014-08-07 0 5.260 5.260 5.290 5.260 5.350 3,075,330 16,266,891 5.2895 4.369 4.369 4.394 4.369 4.444 3,702,152 4.3939 -1.50%
2014-08-06 0 5.340 5.330 5.340 5.310 5.430 5,592,382 29,958,848 5.3571 4.436 4.428 4.436 4.411 4.511 6,732,236 4.4501 -0.56%
2014-08-05 0 5.370 5.350 5.380 5.350 5.390 2,343,184 12,555,416 5.3583 4.461 4.444 4.469 4.444 4.477 2,820,778 4.4510 0.00%
2014-08-04 0 5.370 5.360 5.370 5.350 5.410 1,347,500 7,239,245 5.3724 4.461 4.452 4.461 4.444 4.494 1,622,151 4.4627 -0.37%
2014-08-01 0 5.390 5.350 5.400 5.320 5.400 620,000 3,336,030 5.3807 4.477 4.444 4.486 4.419 4.486 746,370 4.4697 0.75%
2014-07-31 0 5.350 5.340 5.380 5.340 5.580 6,199,000 33,410,996 5.3897 4.444 4.436 4.469 4.436 4.635 7,462,497 4.4772 -1.65%
2014-07-30 0 5.440 5.430 5.450 5.410 5.460 4,282,000 23,286,060 5.4381 4.519 4.511 4.527 4.494 4.536 5,154,769 4.5174 -0.18%
2014-07-29 0 5.450 5.440 5.450 5.410 5.470 1,682,000 9,151,970 5.4411 4.527 4.519 4.527 4.494 4.544 2,024,830 4.5199 0.00%
2014-07-28 0 5.450 5.450 5.460 5.410 5.460 1,203,000 6,546,960 5.4422 4.527 4.527 4.536 4.494 4.536 1,448,199 4.5208 0.00%
2014-07-25 0 5.450 5.440 5.460 5.420 5.470 2,262,000 12,313,440 5.4436 4.527 4.519 4.536 4.502 4.544 2,723,047 4.5219 -0.37%
2014-07-24 0 5.470 5.450 5.470 5.440 5.530 2,513,032 13,722,076 5.4604 4.544 4.527 4.544 4.519 4.594 3,025,245 4.5359 0.18%
2014-07-23 0 5.460 5.420 5.460 5.370 5.470 3,168,000 17,165,849 5.4185 4.536 4.502 4.536 4.461 4.544 3,813,710 4.5011 2.25%
2014-07-22 0 5.340 5.340 5.370 5.340 5.500 5,796,648 31,230,208 5.3876 4.436 4.436 4.461 4.436 4.569 6,978,136 4.4754 -2.20%
2014-07-21 0 5.460 5.450 5.460 5.430 5.580 1,664,500 9,102,470 5.4686 4.536 4.527 4.536 4.511 4.635 2,003,763 4.5427 -1.27%
2014-07-18 0 5.530 5.520 5.550 5.400 5.550 1,728,735 9,507,468 5.4997 4.594 4.585 4.610 4.486 4.610 2,081,090 4.5685 -0.36%
2014-07-17 0 5.550 5.550 5.560 5.510 5.570 1,208,660 6,703,826 5.5465 4.610 4.610 4.619 4.577 4.627 1,455,012 4.6074 0.36%
2014-07-16 0 5.530 5.530 5.550 5.520 5.580 1,664,028 9,224,696 5.5436 4.594 4.594 4.610 4.585 4.635 2,003,195 4.6050 -0.18%
2014-07-15 0 5.540 5.520 5.550 5.490 5.580 2,270,000 12,529,618 5.5197 4.602 4.585 4.610 4.560 4.635 2,732,678 4.5851 0.73%
2014-07-14 0 5.500 5.470 5.510 5.460 5.520 1,840,000 10,084,893 5.4809 4.569 4.544 4.577 4.536 4.585 2,215,034 4.5529 0.36%
2014-07-11 0 5.480 5.460 5.480 5.350 5.490 1,204,519 6,568,103 5.4529 4.552 4.536 4.552 4.444 4.560 1,450,027 4.5296 1.86%
2014-07-10 0 5.380 5.350 5.380 5.300 5.550 3,826,800 20,826,656 5.4423 4.469 4.444 4.469 4.403 4.610 4,606,789 4.5209 -2.00%
2014-07-09 0 5.490 5.480 5.490 5.430 5.550 6,166,248 33,845,846 5.4889 4.560 4.552 4.560 4.511 4.610 7,423,069 4.5595 0.73%
2014-07-08 0 5.450 5.450 5.460 5.270 5.490 3,191,000 17,255,980 5.4077 4.527 4.527 4.536 4.378 4.560 3,841,398 4.4921 3.22%
2014-07-07 0 5.280 5.260 5.280 5.240 5.300 912,900 4,814,376 5.2737 4.386 4.369 4.386 4.353 4.403 1,098,970 4.3808 -0.19%
2014-07-04 0 5.290 5.280 5.310 5.250 5.320 583,560 3,087,203 5.2903 4.394 4.386 4.411 4.361 4.419 702,503 4.3946 1.45%
2014-07-03 0 5.310 5.320 5.330 5.260 5.360 2,371,660 12,585,914 5.3068 4.331 4.339 4.348 4.291 4.372 2,907,536 4.3287 0.57%
2014-07-02 0 5.280 5.250 5.300 5.230 5.350 2,488,697 13,126,600 5.2745 4.307 4.282 4.323 4.266 4.364 3,051,018 4.3024 -0.94%
2014-06-30 0 5.330 5.310 5.370 5.280 5.390 1,994,000 10,645,250 5.3386 4.348 4.331 4.380 4.307 4.397 2,444,544 4.3547 0.57%
2014-06-27 0 5.300 5.300 5.310 5.220 5.320 2,509,536 13,219,447 5.2677 4.323 4.323 4.331 4.258 4.339 3,076,565 4.2968 0.38%
2014-06-26 0 5.280 5.250 5.270 5.110 5.280 2,820,000 14,715,968 5.2184 4.307 4.282 4.299 4.168 4.307 3,457,179 4.2566 3.33%
2014-06-25 0 5.110 5.080 5.140 5.020 5.170 2,973,215 15,182,037 5.1063 4.168 4.144 4.193 4.095 4.217 3,645,012 4.1652 0.79%
2014-06-24 0 5.070 5.070 5.080 5.030 5.140 17,212,530 88,370,313 5.1341 4.136 4.136 4.144 4.103 4.193 21,101,698 4.1878 -0.39%
2014-06-23 0 5.090 5.060 5.080 5.070 5.150 2,344,000 11,939,802 5.0938 4.152 4.127 4.144 4.136 4.201 2,873,626 4.1550 0.39%
2014-06-20 0 5.070 5.070 5.110 5.050 5.110 3,364,350 17,092,586 5.0805 4.136 4.136 4.168 4.119 4.168 4,124,524 4.1441 0.00%
2014-06-19 0 5.070 5.050 5.070 5.020 5.240 3,136,970 15,950,859 5.0848 4.136 4.119 4.136 4.095 4.274 3,845,768 4.1476 -2.12%
2014-06-18 0 5.180 5.180 5.200 5.160 5.220 2,447,000 12,699,870 5.1900 4.225 4.225 4.242 4.209 4.258 2,999,899 4.2334 0.00%
2014-06-17 0 5.180 5.160 5.190 5.150 5.260 5,986,500 31,056,010 5.1877 4.225 4.209 4.233 4.201 4.291 7,339,149 4.2316 -1.71%
2014-06-16 0 5.270 5.270 5.300 5.240 5.350 2,437,000 12,954,198 5.3156 4.299 4.299 4.323 4.274 4.364 2,987,640 4.3359 0.19%
2014-06-13 0 5.260 5.250 5.270 5.190 5.290 2,270,600 11,886,599 5.2350 4.291 4.282 4.299 4.233 4.315 2,783,642 4.2702 0.96%
2014-06-12 0 5.210 5.210 5.220 5.190 5.270 1,394,570 7,272,884 5.2151 4.250 4.250 4.258 4.233 4.299 1,709,673 4.2540 0.00%
2014-06-11 0 5.210 5.210 5.240 5.180 5.390 3,272,965 17,208,422 5.2577 4.250 4.250 4.274 4.225 4.397 4,012,491 4.2887 -3.34%
2014-06-10 0 5.390 5.360 5.390 5.290 5.400 4,450,000 23,835,660 5.3563 4.397 4.372 4.397 4.315 4.405 5,455,477 4.3691 0.94%
2014-06-09 0 5.340 5.340 5.350 5.320 5.380 1,571,202 8,394,484 5.3427 4.356 4.356 4.364 4.339 4.388 1,926,215 4.3580 0.75%
2014-06-06 0 5.300 5.300 5.340 5.250 5.390 3,238,000 17,203,850 5.3131 4.323 4.323 4.356 4.282 4.397 3,969,626 4.3339 0.00%
2014-06-05 0 5.300 5.300 5.310 5.230 5.350 1,848,000 9,792,536 5.2990 4.323 4.323 4.331 4.266 4.364 2,265,555 4.3224 0.76%
2014-06-04 0 5.260 5.260 5.270 5.190 5.390 5,050,218 26,706,187 5.2881 4.291 4.291 4.299 4.233 4.397 6,191,314 4.3135 -2.77%
2014-06-03 0 5.410 5.410 5.420 5.300 5.420 5,630,000 30,216,850 5.3671 4.413 4.413 4.421 4.323 4.421 6,902,098 4.3779 1.69%
2014-05-30 0 5.320 5.320 5.350 5.250 5.370 8,026,105 42,716,711 5.3222 4.339 4.339 4.364 4.282 4.380 9,839,602 4.3413 0.38%
2014-05-29 0 5.300 5.300 5.320 5.200 5.370 10,388,000 54,991,468 5.2937 4.323 4.323 4.339 4.242 4.380 12,735,167 4.3181 2.51%
2014-05-28 0 5.170 5.160 5.170 5.120 5.240 8,390,000 43,304,900 5.1615 4.217 4.209 4.217 4.176 4.274 10,285,719 4.2102 0.98%
2014-05-27 0 5.120 5.090 5.120 5.060 5.160 2,757,500 14,072,638 5.1034 4.176 4.152 4.176 4.127 4.209 3,380,557 4.1628 0.59%
2014-05-26 0 5.090 5.080 5.100 5.030 5.190 5,060,600 25,844,552 5.1070 4.152 4.144 4.160 4.103 4.233 6,204,042 4.1658 -1.17%
2014-05-23 0 5.150 5.110 5.150 5.070 5.180 3,053,000 15,657,122 5.1284 4.201 4.168 4.201 4.136 4.225 3,742,825 4.1832 0.78%
2014-05-22 0 5.110 5.070 5.120 4.990 5.130 3,393,400 17,139,342 5.0508 4.168 4.136 4.176 4.070 4.185 4,160,138 4.1199 1.79%
2014-05-21 0 5.020 4.990 5.000 4.960 5.100 4,162,100 20,864,711 5.0130 4.095 4.070 4.078 4.046 4.160 5,102,526 4.0891 -0.59%
2014-05-20 0 5.050 5.050 5.060 4.990 5.170 5,238,000 26,568,180 5.0722 4.119 4.119 4.127 4.070 4.217 6,421,525 4.1374 -2.51%
2014-05-19 0 5.180 5.150 5.180 5.120 5.190 1,935,829 9,953,858 5.1419 4.225 4.201 4.225 4.176 4.233 2,373,229 4.1942 1.77%
2014-05-16 0 5.090 5.060 5.100 5.050 5.130 4,444,000 22,584,038 5.0819 4.152 4.127 4.160 4.119 4.185 5,448,121 4.1453 0.59%
2014-05-15 0 5.060 5.060 5.090 5.040 5.350 5,054,031 26,187,235 5.1815 4.127 4.127 4.152 4.111 4.364 6,195,988 4.2265 -4.89%
2014-05-14 0 5.320 5.290 5.340 5.290 5.430 3,823,100 20,394,293 5.3345 4.339 4.315 4.356 4.315 4.429 4,686,929 4.3513 -1.12%
2014-05-13 0 5.380 5.360 5.390 5.350 5.470 1,375,891 7,417,548 5.3911 4.388 4.372 4.397 4.364 4.462 1,686,773 4.3975 -0.74%
2014-05-12 0 5.420 5.410 5.420 5.410 5.530 693,000 3,772,923 5.4443 4.421 4.413 4.421 4.413 4.511 849,583 4.4409 -1.99%
2014-05-09 0 5.530 5.520 5.560 5.390 5.560 1,741,888 9,613,172 5.5188 4.511 4.503 4.535 4.397 4.535 2,135,467 4.5017 1.10%
2014-05-08 0 5.470 5.430 5.490 5.410 5.560 1,793,994 9,887,281 5.5113 4.462 4.429 4.478 4.413 4.535 2,199,347 4.4956 0.00%
2014-05-07 0 5.470 5.460 5.470 5.390 5.540 2,292,100 12,553,117 5.4767 4.462 4.454 4.462 4.397 4.519 2,810,000 4.4673 -0.18%
2014-05-05 0 5.480 5.470 5.480 5.420 5.500 332,000 1,818,390 5.4771 4.470 4.462 4.470 4.421 4.486 407,015 4.4676 -0.18%
2014-05-02 0 5.490 5.480 5.500 5.400 5.500 1,219,000 6,681,020 5.4807 4.478 4.470 4.486 4.405 4.486 1,494,433 4.4706 2.04%
2014-04-30 0 5.380 5.320 5.390 5.320 5.500 3,266,200 17,564,172 5.3776 4.388 4.339 4.397 4.339 4.486 4,004,197 4.3864 -1.47%
2014-04-29 0 5.460 5.450 5.460 5.410 5.520 1,350,155 7,346,285 5.4411 4.454 4.446 4.454 4.413 4.503 1,655,222 4.4382 0.00%
2014-04-28 0 5.460 5.450 5.470 5.440 5.560 1,890,000 10,344,950 5.4735 4.454 4.446 4.462 4.437 4.535 2,317,045 4.4647 0.00%
2014-04-25 0 5.460 5.460 5.470 5.430 5.510 1,949,500 10,657,155 5.4666 4.454 4.454 4.462 4.429 4.494 2,389,989 4.4591 -1.62%
2014-04-24 0 5.550 5.540 5.550 5.470 5.550 1,308,000 7,210,602 5.5127 4.527 4.519 4.527 4.462 4.527 1,603,542 4.4967 1.65%
2014-04-23 0 5.460 5.450 5.480 5.450 5.580 599,600 3,285,724 5.4799 4.454 4.446 4.470 4.446 4.552 735,080 4.4699 -0.73%
2014-04-22 0 5.500 5.490 5.500 5.430 5.560 3,279,176 17,974,822 5.4815 4.486 4.478 4.486 4.429 4.535 4,020,105 4.4712 1.66%
2014-04-17 0 5.410 5.400 5.410 5.380 5.460 3,190,245 17,305,205 5.4244 4.413 4.405 4.413 4.388 4.454 3,911,080 4.4247 -0.37%
2014-04-16 0 5.430 5.420 5.430 5.400 5.470 3,364,000 18,257,750 5.4274 4.429 4.421 4.429 4.405 4.462 4,124,095 4.4271 0.37%
2014-04-15 0 5.410 5.380 5.410 5.380 5.500 3,826,594 20,749,905 5.4226 4.413 4.388 4.413 4.388 4.486 4,691,212 4.4231 -0.92%
2014-04-14 0 5.460 5.430 5.480 5.430 5.570 1,460,000 8,021,640 5.4943 4.454 4.429 4.470 4.429 4.543 1,789,887 4.4816 0.18%
2014-04-11 0 5.450 5.450 5.480 5.430 5.550 2,005,011 11,017,232 5.4948 4.446 4.446 4.470 4.429 4.527 2,458,043 4.4821 -1.98%
2014-04-10 0 5.560 5.560 5.570 5.380 5.580 2,313,093 12,701,131 5.4910 4.535 4.535 4.543 4.388 4.552 2,835,736 4.4790 3.93%
2014-04-09 0 5.350 5.340 5.370 5.290 5.420 5,859,000 31,379,430 5.3558 4.364 4.356 4.380 4.315 4.421 7,182,840 4.3687 -0.74%
2014-04-08 0 5.390 5.390 5.430 5.350 5.450 3,298,000 17,807,764 5.3996 4.397 4.397 4.429 4.364 4.446 4,043,183 4.4044 -0.37%
2014-04-07 0 5.410 5.400 5.410 5.360 5.520 2,701,258 14,645,591 5.4218 4.413 4.405 4.413 4.372 4.503 3,311,607 4.4225 -0.73%
2014-04-04 0 5.450 5.440 5.450 5.420 5.530 2,974,000 16,244,334 5.4621 4.446 4.437 4.446 4.421 4.511 3,645,975 4.4554 0.00%
2014-04-03 0 5.450 5.440 5.450 5.350 5.490 4,659,000 25,344,002 5.4398 4.446 4.437 4.446 4.364 4.478 5,711,700 4.4372 0.74%
2014-04-02 0 5.410 5.400 5.420 5.350 5.470 2,399,000 13,008,130 5.4223 4.413 4.405 4.421 4.364 4.462 2,941,054 4.4229 -0.37%
2014-04-01 0 5.430 5.400 5.440 5.250 5.440 4,268,713 22,956,513 5.3779 4.429 4.405 4.437 4.282 4.437 5,233,228 4.3867 2.07%
2014-03-31 0 5.320 5.290 5.340 5.250 5.460 2,495,000 13,244,910 5.3086 4.339 4.315 4.356 4.282 4.454 3,058,745 4.3302 -1.12%
2014-03-28 0 5.380 5.380 5.390 5.320 5.490 4,166,655 22,416,837 5.3801 4.388 4.388 4.397 4.339 4.478 5,108,110 4.3885 0.37%
2014-03-27 0 5.360 5.350 5.360 5.230 5.360 3,139,000 16,693,070 5.3180 4.372 4.364 4.372 4.266 4.372 3,848,257 4.3378 0.56%
2014-03-26 0 5.330 5.310 5.320 5.270 5.360 3,518,794 18,738,482 5.3253 4.348 4.331 4.339 4.299 4.372 4,313,865 4.3438 1.33%
2014-03-25 0 5.260 5.250 5.270 5.250 5.410 3,568,723 18,943,927 5.3083 4.291 4.282 4.299 4.282 4.413 4,375,075 4.3300 -2.23%
2014-03-24 0 5.380 5.370 5.380 5.300 5.600 8,164,400 43,982,752 5.3871 4.388 4.380 4.388 4.323 4.568 10,009,145 4.3943 -4.78%
2014-03-21 0 5.650 5.620 5.670 5.590 5.770 7,979,000 45,174,120 5.6616 4.609 4.584 4.625 4.560 4.707 9,781,854 4.6182 -2.42%
2014-03-20 0 5.790 5.790 5.800 5.680 5.850 3,456,000 20,034,248 5.7969 4.723 4.723 4.731 4.633 4.772 4,236,883 4.7285 0.17%
2014-03-19 0 5.780 5.760 5.780 5.600 5.780 2,653,000 15,144,536 5.7085 4.715 4.698 4.715 4.568 4.715 3,252,445 4.6564 3.58%
2014-03-18 0 5.580 5.570 5.580 5.560 5.640 4,421,488 24,715,007 5.5897 4.552 4.543 4.552 4.535 4.601 5,420,522 4.5595 -1.06%
2014-03-17 0 5.640 5.610 5.640 5.500 5.680 3,190,400 17,922,030 5.6175 4.601 4.576 4.601 4.486 4.633 3,911,270 4.5822 1.62%
2014-03-14 0 5.550 5.530 5.570 5.500 5.690 3,853,000 21,473,018 5.5731 4.527 4.511 4.543 4.486 4.641 4,723,585 4.5459 -3.65%
2014-03-13 0 5.760 5.730 5.750 5.720 5.890 4,136,200 23,869,720 5.7709 4.698 4.674 4.690 4.666 4.804 5,070,774 4.7073 -2.21%
2014-03-12 0 5.890 5.860 5.890 5.750 5.890 5,571,313 32,507,084 5.8347 4.804 4.780 4.804 4.690 4.804 6,830,150 4.7594 1.73%
2014-03-11 0 5.790 5.770 5.800 5.770 6.000 2,656,072 15,426,772 5.8081 4.723 4.707 4.731 4.707 4.894 3,256,211 4.7376 0.35%
2014-03-10 0 5.770 5.770 5.790 5.740 5.830 3,605,200 20,857,548 5.7854 4.707 4.707 4.723 4.682 4.755 4,419,794 4.7191 -0.35%
2014-03-07 0 5.790 5.800 5.840 5.760 5.890 3,831,000 22,258,280 5.8100 4.723 4.731 4.764 4.698 4.804 4,696,614 4.7392 -1.36%
2014-03-06 0 5.870 5.840 5.880 5.750 5.880 5,334,000 31,021,358 5.8158 4.788 4.764 4.796 4.690 4.796 6,539,216 4.7439 0.51%
2014-03-05 0 5.840 5.830 5.850 5.820 6.000 3,092,000 18,198,552 5.8857 4.764 4.755 4.772 4.747 4.894 3,790,637 4.8009 -2.50%
2014-03-04 0 5.990 5.960 6.000 5.960 6.030 5,513,823 33,018,064 5.9882 4.886 4.862 4.894 4.862 4.919 6,759,670 4.8846 0.17%
2014-03-03 0 5.980 5.970 5.980 5.810 6.050 11,490,684 68,134,672 5.9296 4.878 4.870 4.878 4.739 4.935 14,087,002 4.8367 1.70%
2014-02-28 0 5.880 5.900 5.950 5.780 5.940 15,735,042 92,288,853 5.8652 4.796 4.813 4.853 4.715 4.845 19,290,372 4.7842 1.73%
2014-02-27 0 5.780 5.750 5.790 5.660 5.820 4,225,529 24,338,590 5.7599 4.715 4.690 4.723 4.617 4.747 5,180,287 4.6983 1.94%
2014-02-26 0 5.670 5.650 5.690 5.610 5.760 3,246,000 18,493,106 5.6972 4.625 4.609 4.641 4.576 4.698 3,979,433 4.6472 1.07%
2014-02-25 0 5.610 5.600 5.650 5.600 5.740 5,738,355 32,574,147 5.6766 4.576 4.568 4.609 4.568 4.682 7,034,935 4.6303 -1.92%
2014-02-24 0 5.720 5.690 5.720 5.660 5.780 3,036,200 17,302,261 5.6987 4.666 4.641 4.666 4.617 4.715 3,722,229 4.6484 0.00%
2014-02-21 0 5.720 5.700 5.730 5.700 5.820 2,092,000 11,996,378 5.7344 4.666 4.649 4.674 4.649 4.747 2,564,687 4.6775 -0.35%
2014-02-20 0 5.740 5.740 5.760 5.680 5.810 5,351,462 30,715,968 5.7397 4.682 4.682 4.698 4.633 4.739 6,560,624 4.6819 -0.17%
2014-02-19 0 5.750 5.740 5.760 5.730 5.950 4,642,000 26,883,100 5.7913 4.690 4.682 4.698 4.674 4.853 5,690,859 4.7239 -3.04%
2014-02-18 0 5.930 5.930 5.950 5.790 5.960 3,732,198 22,031,480 5.9031 4.837 4.837 4.853 4.723 4.862 4,575,487 4.8151 0.51%
2014-02-17 0 5.900 5.890 5.900 5.770 5.920 2,721,000 15,934,240 5.8560 4.813 4.804 4.813 4.707 4.829 3,335,809 4.7767 2.61%
2014-02-14 0 5.750 5.740 5.760 5.740 5.820 6,525,000 37,714,610 5.7800 4.690 4.682 4.698 4.682 4.747 7,999,323 4.7147 -0.69%
2014-02-13 0 5.790 5.790 5.800 5.770 5.920 5,593,600 32,448,104 5.8009 4.723 4.723 4.731 4.707 4.829 6,857,473 4.7318 -1.03%
2014-02-12 0 5.850 5.830 5.860 5.820 6.000 5,047,545 29,842,342 5.9122 4.772 4.755 4.780 4.747 4.894 6,188,037 4.8226 -1.18%
2014-02-11 0 5.920 5.900 5.930 5.840 5.940 3,973,000 23,420,590 5.8949 4.829 4.813 4.837 4.764 4.845 4,870,699 4.8085 1.54%
2014-02-10 0 5.830 5.830 5.850 5.790 5.940 3,927,350 22,981,493 5.8517 4.755 4.755 4.772 4.723 4.845 4,814,734 4.7732 -1.19%
2014-02-07 0 5.900 5.900 5.910 5.700 5.920 4,256,764 25,042,273 5.8829 4.813 4.813 4.821 4.649 4.829 5,218,579 4.7987 4.06%
2014-02-06 0 5.670 5.660 5.680 5.610 5.710 7,904,000 44,803,464 5.6685 4.625 4.617 4.633 4.576 4.658 9,689,907 4.6237 -0.70%
2014-02-05 0 5.710 5.710 5.730 5.700 5.830 3,147,800 18,078,152 5.7431 4.658 4.658 4.674 4.649 4.755 3,859,045 4.6846 -1.04%
2014-02-04 0 5.770 5.760 5.770 5.760 6.410 6,702,302 39,764,773 5.9330 4.707 4.698 4.707 4.698 5.229 8,216,686 4.8395 -2.37%
2014-01-30 0 5.910 5.900 5.910 5.710 5.940 3,313,000 19,393,690 5.8538 4.821 4.813 4.821 4.658 4.845 4,061,572 4.7749 -0.67%
2014-01-29 0 5.950 5.940 5.950 5.640 6.010 8,074,134 47,179,801 5.8433 4.853 4.845 4.853 4.601 4.902 9,898,483 4.7664 6.82%
2014-01-28 0 5.570 5.560 5.570 5.380 5.670 14,253,503 79,650,062 5.5881 4.543 4.535 4.543 4.388 4.625 17,474,080 4.5582 -4.79%
2014-01-27 0 5.850 5.840 5.850 5.780 5.870 8,331,621 48,510,400 5.8224 4.772 4.764 4.772 4.715 4.788 10,214,149 4.7493 -2.82%
2014-01-24 0 6.020 6.010 6.030 5.900 6.170 7,281,282 44,038,464 6.0482 4.910 4.902 4.919 4.813 5.033 8,926,486 4.9335 0.00%
2014-01-23 0 6.020 6.010 6.040 5.940 6.140 5,906,037 35,705,363 6.0456 4.910 4.902 4.927 4.845 5.008 7,240,505 4.9313 -1.15%
2014-01-22 0 6.090 6.070 6.090 5.870 6.090 6,910,799 41,789,077 6.0469 4.968 4.951 4.968 4.788 4.968 8,472,293 4.9324 3.75%
2014-01-21 0 5.870 5.870 5.880 5.620 5.910 6,597,287 38,510,768 5.8374 4.788 4.788 4.796 4.584 4.821 8,087,943 4.7615 4.08%
2014-01-20 0 5.640 5.620 5.640 5.620 5.810 9,668,000 55,070,334 5.6961 4.601 4.584 4.601 4.584 4.739 11,852,483 4.6463 -3.26%
2014-01-17 0 5.830 5.830 5.840 5.800 5.950 5,306,000 31,074,250 5.8564 4.755 4.755 4.764 4.731 4.853 6,504,890 4.7771 -1.35%
2014-01-16 0 5.910 5.900 5.910 5.900 6.080 3,208,900 19,112,103 5.9560 4.821 4.813 4.821 4.813 4.959 3,933,950 4.8582 -2.80%
2014-01-15 0 6.080 6.070 6.080 5.890 6.090 3,578,291 21,532,739 6.0176 4.959 4.951 4.959 4.804 4.968 4,386,805 4.9085 2.36%
2014-01-14 0 5.940 5.930 5.950 5.820 6.100 5,939,800 35,384,280 5.9572 4.845 4.837 4.853 4.747 4.976 7,281,897 4.8592 -3.57%
2014-01-13 0 6.160 6.150 6.160 6.050 6.160 4,645,352 28,542,302 6.1443 5.025 5.017 5.025 4.935 5.025 5,694,968 5.0118 1.32%
2014-01-10 0 6.080 6.080 6.100 5.950 6.100 5,129,140 30,983,772 6.0407 4.959 4.959 4.976 4.853 4.976 6,288,068 4.9274 0.33%
2014-01-09 0 6.060 6.060 6.070 5.800 6.080 5,120,293 30,698,776 5.9955 4.943 4.943 4.951 4.731 4.959 6,277,222 4.8905 2.71%
2014-01-08 0 5.900 5.880 5.920 5.760 5.950 5,000,600 29,206,612 5.8406 4.813 4.796 4.829 4.698 4.853 6,130,485 4.7642 0.34%
2014-01-07 0 5.880 5.870 5.900 5.850 6.020 4,902,633 28,875,810 5.8899 4.796 4.788 4.813 4.772 4.910 6,010,382 4.8043 -2.00%
2014-01-06 0 6.000 6.000 6.020 5.730 6.040 10,019,944 59,342,244 5.9224 4.894 4.894 4.910 4.674 4.927 12,283,949 4.8309 2.04%
2014-01-03 0 5.880 5.870 5.880 5.830 6.070 9,685,100 57,013,710 5.8867 4.796 4.788 4.796 4.755 4.951 11,873,447 4.8018 -4.08%
2014-01-02 0 6.130 6.120 6.150 6.040 6.170 1,448,000 8,886,690 6.1372 5.000 4.992 5.017 4.927 5.033 1,775,175 5.0061 0.99%
2013-12-31 0 6.070 6.050 6.090 6.000 6.140 3,148,230 19,028,880 6.0443 4.951 4.935 4.968 4.894 5.008 3,859,572 4.9303 -0.16%
2013-12-30 0 6.080 6.080 6.100 6.030 6.200 7,065,427 43,194,871 6.1136 4.959 4.959 4.976 4.919 5.057 8,661,859 4.9868 -1.46%
2013-12-27 0 6.170 6.170 6.180 6.170 6.260 2,304,700 14,260,858 6.1877 5.033 5.033 5.041 5.033 5.106 2,825,447 5.0473 -1.28%
2013-12-24 0 6.250 6.250 6.260 6.150 6.380 2,563,936 16,039,570 6.2558 5.098 5.098 5.106 5.017 5.204 3,143,257 5.1029 0.97%
2013-12-23 0 6.190 6.170 6.220 6.120 6.230 2,256,503 13,977,042 6.1941 5.049 5.033 5.074 4.992 5.082 2,766,359 5.0525 0.65%
2013-12-20 0 6.150 6.080 6.150 5.970 6.280 6,531,500 39,601,936 6.0632 5.017 4.959 5.017 4.870 5.123 8,007,291 4.9457 -2.23%
2013-12-19 0 6.290 6.280 6.290 6.230 6.380 3,654,000 23,017,480 6.2993 5.131 5.123 5.131 5.082 5.204 4,479,621 5.1383 -0.16%
2013-12-18 0 6.300 6.250 6.300 6.170 6.360 4,587,200 28,782,174 6.2745 5.139 5.098 5.139 5.033 5.188 5,623,677 5.1180 0.32%
2013-12-17 0 6.280 6.250 6.290 6.160 6.290 4,599,462 28,588,692 6.2157 5.123 5.098 5.131 5.025 5.131 5,638,710 5.0701 0.48%
2013-12-16 0 6.250 6.210 6.250 6.170 6.370 6,217,000 38,691,452 6.2235 5.098 5.065 5.098 5.033 5.196 7,621,730 5.0765 -0.79%
2013-12-13 0 6.300 6.290 6.310 6.280 6.510 9,626,369 61,266,440 6.3644 5.139 5.131 5.147 5.123 5.310 11,801,445 5.1914 -4.26%
2013-12-12 0 6.580 6.570 6.580 6.380 6.630 5,164,000 33,696,564 6.5253 5.367 5.359 5.367 5.204 5.408 6,330,805 5.3226 1.54%
2013-12-11 0 6.480 6.470 6.520 6.310 6.650 3,905,398 25,332,208 6.4865 5.286 5.278 5.318 5.147 5.424 4,787,822 5.2910 0.31%
2013-12-10 0 6.460 6.450 6.480 6.450 6.800 8,806,024 57,764,590 6.5597 5.269 5.261 5.286 5.261 5.547 10,795,744 5.3507 -4.30%
2013-12-09 0 6.750 6.720 6.760 6.480 6.780 10,418,640 69,298,107 6.6514 5.506 5.481 5.514 5.286 5.530 12,772,730 5.4255 4.49%
2013-12-06 0 6.460 6.450 6.470 6.350 6.470 4,519,365 29,046,438 6.4271 5.269 5.261 5.278 5.180 5.278 5,540,515 5.2426 0.31%
2013-12-05 0 6.440 6.420 6.440 6.390 6.500 7,087,737 45,697,960 6.4475 5.253 5.237 5.253 5.212 5.302 8,689,210 5.2592 -0.92%
2013-12-04 0 6.500 6.480 6.580 6.110 6.590 13,667,832 87,450,852 6.3983 5.302 5.286 5.367 4.984 5.375 16,756,076 5.2191 6.56%
2013-12-03 0 6.100 6.090 6.100 6.000 6.100 3,458,840 20,926,547 6.0502 4.976 4.968 4.976 4.894 4.976 4,240,364 4.9351 0.83%
2013-12-02 0 6.050 6.040 6.050 5.860 6.060 3,408,900 20,558,732 6.0309 4.935 4.927 4.935 4.780 4.943 4,179,140 4.9194 0.17%
2013-11-29 0 6.040 6.010 6.050 5.830 6.050 4,972,700 29,744,370 5.9815 4.927 4.902 4.935 4.755 4.935 6,096,281 4.8791 2.37%
2013-11-28 0 5.900 5.880 5.920 5.830 5.950 2,314,647 13,674,296 5.9077 4.813 4.796 4.829 4.755 4.853 2,837,641 4.8189 0.85%
2013-11-27 0 5.850 5.850 5.860 5.760 5.920 3,386,704 19,682,306 5.8116 4.772 4.772 4.780 4.698 4.829 4,151,929 4.7405 -1.18%
2013-11-26 0 5.920 5.910 5.950 5.890 6.050 5,331,081 31,756,264 5.9568 4.829 4.821 4.853 4.804 4.935 6,535,638 4.8589 0.34%
2013-11-25 0 5.900 5.890 5.920 5.830 5.950 1,790,720 10,521,607 5.8756 4.813 4.804 4.829 4.755 4.853 2,195,333 4.7927 -1.01%
2013-11-22 0 5.960 5.920 5.960 5.910 6.020 3,374,903 20,150,180 5.9706 4.862 4.829 4.862 4.821 4.910 4,137,462 4.8702 0.51%
2013-11-21 0 5.930 5.920 5.950 5.780 5.990 5,172,000 30,704,600 5.9367 4.837 4.829 4.853 4.715 4.886 6,340,613 4.8425 -1.33%
2013-11-20 0 6.010 5.980 6.020 5.750 6.040 11,206,300 66,455,266 5.9302 4.902 4.878 4.910 4.690 4.927 13,738,362 4.8372 4.34%
2013-11-19 0 5.760 5.760 5.770 5.710 5.890 5,613,800 32,425,800 5.7761 4.698 4.698 4.707 4.658 4.804 6,882,237 4.7115 -1.37%
2013-11-18 0 5.840 5.820 5.840 5.790 5.950 3,606,000 21,055,098 5.8389 4.764 4.747 4.764 4.723 4.853 4,420,775 4.7628 0.52%
2013-11-15 0 5.810 5.810 5.850 5.780 5.890 1,910,000 11,131,490 5.8280 4.739 4.739 4.772 4.715 4.804 2,341,564 4.7539 1.04%
2013-11-14 0 5.750 5.740 5.760 5.670 5.800 3,764,000 21,578,100 5.7328 4.690 4.682 4.698 4.625 4.731 4,614,475 4.6762 0.35%
2013-11-13 0 5.730 5.730 5.750 5.660 5.750 5,793,888 33,105,961 5.7139 4.674 4.674 4.690 4.617 4.690 7,103,016 4.6608 -0.52%
2013-11-12 0 5.760 5.760 5.780 5.670 5.810 4,708,000 27,068,600 5.7495 4.698 4.698 4.715 4.625 4.739 5,771,772 4.6898 1.05%
2013-11-11 0 5.700 5.690 5.700 5.630 5.750 8,558,000 48,783,188 5.7003 4.649 4.641 4.649 4.592 4.690 10,491,679 4.6497 -0.35%
2013-11-08 0 5.720 5.720 5.730 5.700 5.810 3,089,500 17,759,200 5.7482 4.666 4.666 4.674 4.649 4.739 3,787,572 4.6888 -3.38%
2013-11-07 0 5.920 5.920 5.950 5.840 6.050 8,078,000 48,028,186 5.9456 4.829 4.829 4.853 4.764 4.935 9,903,223 4.8498 -1.66%
2013-11-06 0 6.020 6.010 6.020 5.730 6.030 15,849,352 94,263,988 5.9475 4.910 4.902 4.910 4.674 4.919 19,430,510 4.8513 4.51%
2013-11-05 0 5.760 5.760 5.780 5.620 5.780 4,948,000 28,371,950 5.7340 4.698 4.698 4.715 4.584 4.715 6,066,000 4.6772 1.77%
2013-11-04 0 5.660 5.660 5.680 5.590 5.740 12,402,744 70,212,272 5.6610 4.617 4.617 4.633 4.560 4.682 15,205,142 4.6177 1.80%
2013-11-01 0 5.560 5.530 5.580 5.500 5.720 4,981,837 27,682,018 5.5566 4.535 4.511 4.552 4.486 4.666 6,107,482 4.5325 1.65%
2013-10-31 0 5.470 5.450 5.500 5.420 5.530 4,119,400 22,448,088 5.4494 4.462 4.446 4.486 4.421 4.511 5,050,178 4.4450 -0.73%
2013-10-30 0 5.510 5.530 5.540 5.440 5.550 4,208,900 23,142,100 5.4984 4.494 4.511 4.519 4.437 4.527 5,159,900 4.4850 -0.36%
2013-10-29 0 5.530 5.510 5.550 5.340 5.550 9,062,998 49,836,782 5.4989 4.511 4.494 4.527 4.356 4.527 11,110,781 4.4854 4.34%
2013-10-28 0 5.300 5.270 5.300 5.250 5.400 3,338,800 17,625,072 5.2789 4.323 4.299 4.323 4.282 4.405 4,093,201 4.3059 0.95%
2013-10-25 0 5.250 5.250 5.270 5.220 5.330 2,564,000 13,492,210 5.2622 4.282 4.282 4.299 4.258 4.348 3,143,335 4.2923 -2.05%
2013-10-24 0 5.360 5.350 5.370 5.280 5.450 1,334,100 7,172,435 5.3762 4.372 4.364 4.380 4.307 4.446 1,635,540 4.3854 0.94%
2013-10-23 0 5.310 5.300 5.350 5.300 5.560 3,061,000 16,488,730 5.3867 4.331 4.323 4.364 4.323 4.535 3,752,632 4.3939 -3.10%
2013-10-22 0 5.480 5.480 5.490 5.470 5.580 5,584,000 30,782,484 5.5126 4.470 4.470 4.478 4.462 4.552 6,845,704 4.4966 -2.32%
2013-10-21 0 5.610 5.590 5.600 5.500 5.720 7,766,000 43,735,560 5.6317 4.576 4.560 4.568 4.486 4.666 9,520,726 4.5937 1.63%
2013-10-18 0 5.520 5.500 5.530 5.450 5.590 4,495,400 24,868,230 5.5319 4.503 4.486 4.511 4.446 4.560 5,511,135 4.5124 1.28%
2013-10-17 0 5.450 5.430 5.440 5.430 5.650 5,043,000 28,079,203 5.5680 4.446 4.429 4.437 4.429 4.609 6,182,465 4.5417 0.18%
2013-10-16 0 5.440 5.440 5.470 5.320 5.500 5,274,506 28,608,832 5.4240 4.437 4.437 4.462 4.339 4.486 6,466,280 4.4243 -3.03%
2013-10-15 0 5.610 5.590 5.630 5.500 5.680 12,123,571 67,601,468 5.5760 4.576 4.560 4.592 4.486 4.633 14,862,890 4.5483 4.28%
2013-10-11 0 5.380 5.370 5.390 5.220 5.420 9,000,942 48,243,560 5.3598 4.388 4.380 4.397 4.258 4.421 11,034,703 4.3720 3.66%
2013-10-10 0 5.190 5.180 5.200 5.150 5.240 6,533,000 33,909,220 5.1905 4.233 4.225 4.242 4.201 4.274 8,009,130 4.2338 0.19%
2013-10-09 0 5.180 5.150 5.180 5.130 5.200 2,218,000 11,483,200 5.1773 4.225 4.201 4.225 4.185 4.242 2,719,157 4.2231 -0.38%
2013-10-08 0 5.200 5.190 5.240 5.140 5.240 6,123,000 31,811,010 5.1953 4.242 4.233 4.274 4.193 4.274 7,506,491 4.2378 0.97%
2013-10-07 0 5.150 5.130 5.150 5.100 5.180 1,469,000 7,565,120 5.1498 4.201 4.185 4.201 4.160 4.225 1,800,920 4.2007 0.78%
2013-10-04 0 5.110 5.100 5.110 5.070 5.130 3,531,000 18,003,154 5.0986 4.168 4.160 4.168 4.136 4.185 4,328,829 4.1589 -0.58%
2013-10-03 0 5.140 5.130 5.140 5.090 5.180 1,814,000 9,305,020 5.1296 4.193 4.185 4.193 4.152 4.225 2,223,873 4.1842 0.78%
2013-10-02 0 5.100 5.090 5.130 5.050 5.180 3,459,458 17,701,582 5.1169 4.160 4.152 4.185 4.119 4.225 4,241,122 4.1738 0.39%
2013-09-30 0 5.080 5.060 5.130 5.060 5.230 4,349,500 22,362,990 5.1415 4.144 4.127 4.185 4.127 4.266 5,332,269 4.1939 -1.93%
2013-09-27 0 5.180 5.150 5.200 5.140 5.290 4,385,705 22,863,520 5.2132 4.225 4.201 4.242 4.193 4.315 5,376,654 4.2524 -1.15%
2013-09-26 0 5.240 5.230 5.280 5.090 5.290 6,233,000 32,597,846 5.2299 4.274 4.266 4.307 4.152 4.315 7,641,345 4.2660 1.16%
2013-09-25 0 5.180 5.150 5.180 5.140 5.220 2,421,000 12,517,310 5.1703 4.225 4.201 4.225 4.193 4.258 2,968,025 4.2174 -0.77%
2013-09-24 0 5.220 5.180 5.220 5.120 5.230 3,412,400 17,722,948 5.1937 4.258 4.225 4.258 4.176 4.266 4,183,431 4.2365 0.19%
2013-09-23 0 5.210 5.170 5.210 5.090 5.270 6,932,488 35,606,670 5.1362 4.250 4.217 4.250 4.152 4.299 8,498,882 4.1896 0.39%
2013-09-19 0 5.190 5.190 5.230 5.180 5.280 4,034,140 21,147,111 5.2420 4.233 4.233 4.266 4.225 4.307 4,945,653 4.2759 0.00%
2013-09-18 0 5.190 5.190 5.200 5.100 5.200 1,557,610 8,022,401 5.1505 4.233 4.233 4.242 4.160 4.242 1,909,552 4.2012 0.78%
2013-09-17 0 5.150 5.120 5.150 5.080 5.150 5,638,500 28,851,786 5.1169 4.201 4.176 4.201 4.144 4.201 6,912,518 4.1738 1.18%
2013-09-16 0 5.090 5.090 5.120 5.040 5.200 3,127,000 15,919,120 5.0909 4.152 4.152 4.176 4.111 4.242 3,833,545 4.1526 -0.20%
2013-09-13 0 5.100 5.080 5.100 5.060 5.150 4,084,000 20,774,696 5.0869 4.160 4.144 4.160 4.127 4.201 5,006,779 4.1493 -1.35%
2013-09-12 0 5.170 5.140 5.170 5.110 5.230 4,025,602 20,790,940 5.1647 4.217 4.193 4.217 4.168 4.266 4,935,186 4.2128 -0.39%
2013-09-11 0 5.190 5.150 5.190 5.110 5.230 8,422,147 43,464,987 5.1608 4.233 4.201 4.233 4.168 4.266 10,325,130 4.2096 0.78%
2013-09-10 0 5.150 5.130 5.150 5.090 5.160 7,913,500 40,659,985 5.1381 4.201 4.185 4.201 4.152 4.209 9,701,554 4.1911 1.75%
2013-09-09 0 5.120 5.090 5.120 5.080 5.160 5,766,000 29,505,900 5.1172 4.129 4.104 4.129 4.096 4.161 7,150,640 4.1263 0.59%
2013-09-06 0 5.090 5.060 5.100 5.020 5.120 1,945,497 9,882,781 5.0798 4.104 4.080 4.112 4.048 4.129 2,412,686 4.0962 -0.20%
2013-09-05 0 5.100 5.090 5.100 5.070 5.140 2,166,000 11,037,910 5.0960 4.112 4.104 4.112 4.088 4.145 2,686,141 4.1092 0.00%
2013-09-04 0 5.100 5.080 5.100 5.030 5.150 5,120,000 26,152,740 5.1080 4.112 4.096 4.112 4.056 4.153 6,349,510 4.1189 -0.20%
2013-09-03 0 5.110 5.080 5.110 5.030 5.140 3,974,267 20,229,109 5.0900 4.121 4.096 4.121 4.056 4.145 4,928,643 4.1044 -0.97%
2013-09-02 0 5.160 5.140 5.160 4.990 5.170 3,369,371 17,277,404 5.1278 4.161 4.145 4.161 4.024 4.169 4,178,488 4.1348 1.57%
2013-08-30 0 5.080 5.080 5.090 4.930 5.090 5,794,673 29,193,588 5.0380 4.096 4.096 4.104 3.975 4.104 7,186,199 4.0625 3.04%
2013-08-29 0 4.930 4.900 4.940 4.860 4.980 10,619,500 51,976,025 4.8944 3.975 3.951 3.983 3.919 4.016 13,169,654 3.9467 -1.20%
2013-08-28 0 4.990 4.960 5.000 4.960 5.110 5,279,000 26,372,760 4.9958 4.024 4.000 4.032 4.000 4.121 6,546,693 4.0284 -2.35%
2013-08-27 0 5.110 5.100 5.120 5.080 5.170 4,056,000 20,756,860 5.1176 4.121 4.112 4.129 4.096 4.169 5,030,003 4.1266 -0.78%
2013-08-26 0 5.150 5.150 5.160 5.110 5.200 4,674,400 24,151,992 5.1669 4.153 4.153 4.161 4.121 4.193 5,796,905 4.1664 0.00%
2013-08-23 0 5.150 5.150 5.170 4.980 5.350 13,597,000 70,865,980 5.2119 4.153 4.153 4.169 4.016 4.314 16,862,167 4.2027 5.10%
2013-08-22 0 4.900 4.860 4.900 4.810 4.920 2,258,090 10,973,629 4.8597 3.951 3.919 3.951 3.879 3.967 2,800,345 3.9187 0.00%
2013-08-21 0 4.900 4.880 4.890 4.870 4.990 3,436,000 16,973,080 4.9398 3.951 3.935 3.943 3.927 4.024 4,261,117 3.9832 -3.16%
2013-08-20 0 5.060 5.030 5.060 5.000 5.120 2,970,000 14,990,230 5.0472 4.080 4.056 4.080 4.032 4.129 3,683,212 4.0699 -1.56%
2013-08-19 0 5.140 5.120 5.140 5.000 5.170 1,228,000 6,286,000 5.1189 4.145 4.129 4.145 4.032 4.169 1,522,890 4.1277 0.98%
2013-08-16 0 5.090 5.060 5.100 5.010 5.110 1,002,000 5,073,560 5.0634 4.104 4.080 4.112 4.040 4.121 1,242,619 4.0830 0.00%
2013-08-15 0 5.090 5.050 5.090 5.020 5.200 3,921,500 19,824,775 5.0554 4.104 4.072 4.104 4.048 4.193 4,863,204 4.0765 -2.12%
2013-08-13 0 5.200 5.170 5.190 5.000 5.200 2,879,614 14,736,748 5.1176 4.193 4.169 4.185 4.032 4.193 3,571,121 4.1266 2.36%
2013-08-12 0 5.080 5.080 5.090 4.930 5.090 3,939,000 19,798,020 5.0262 4.096 4.096 4.104 3.975 4.104 4,884,907 4.0529 0.59%
2013-08-09 0 5.050 5.010 5.050 4.860 5.080 12,276,000 60,443,060 4.9237 4.072 4.040 4.072 3.919 4.096 15,223,943 3.9703 3.27%
2013-08-08 0 4.890 4.880 4.900 4.840 4.910 1,825,000 8,900,550 4.8770 3.943 3.935 3.951 3.903 3.959 2,263,253 3.9326 -0.20%
2013-08-07 0 4.900 4.880 4.900 4.790 4.910 9,036,000 44,021,550 4.8718 3.951 3.935 3.951 3.862 3.959 11,205,894 3.9284 0.00%
2013-08-06 0 4.900 4.900 4.920 4.860 4.990 2,967,200 14,523,782 4.8948 3.951 3.951 3.967 3.919 4.024 3,679,740 3.9470 -1.80%
2013-08-05 0 4.990 4.980 4.990 4.900 5.040 3,345,428 16,705,847 4.9936 4.024 4.016 4.024 3.951 4.064 4,148,795 4.0267 1.84%
2013-08-02 0 4.900 4.890 4.900 4.820 4.940 1,555,100 7,608,902 4.8929 3.951 3.943 3.951 3.887 3.983 1,928,540 3.9454 0.00%
2013-08-01 0 4.900 4.850 4.910 4.780 4.910 2,969,000 14,422,760 4.8578 3.951 3.911 3.959 3.854 3.959 3,681,972 3.9171 1.87%
2013-07-31 0 4.810 4.810 4.850 4.790 4.880 3,587,937 17,328,382 4.8296 3.879 3.879 3.911 3.862 3.935 4,449,540 3.8944 -0.21%
2013-07-30 0 4.820 4.810 4.850 4.740 4.860 7,521,537 36,332,922 4.8305 3.887 3.879 3.911 3.822 3.919 9,327,750 3.8951 1.90%
2013-07-29 0 4.730 4.710 4.730 4.670 5.180 7,016,200 33,841,210 4.8233 3.814 3.798 3.814 3.766 4.177 8,701,062 3.8893 -8.16%
2013-07-26 0 5.150 5.150 5.160 5.110 5.250 3,016,000 15,575,602 5.1643 4.153 4.153 4.161 4.121 4.233 3,740,259 4.1643 -1.53%
2013-07-25 0 5.230 5.190 5.200 5.070 5.250 2,639,237 13,730,831 5.2026 4.217 4.185 4.193 4.088 4.233 3,273,020 4.1952 1.36%
2013-07-24 0 5.160 5.150 5.200 5.020 5.210 3,270,578 16,759,440 5.1243 4.161 4.153 4.193 4.048 4.201 4,055,971 4.1320 0.19%
2013-07-23 0 5.150 5.120 5.150 4.920 5.150 3,551,103 17,997,870 5.0682 4.153 4.129 4.153 3.967 4.153 4,403,860 4.0868 3.21%
2013-07-22 0 4.990 4.980 5.000 4.930 5.000 2,499,400 12,395,797 4.9595 4.024 4.016 4.032 3.975 4.032 3,099,603 3.9992 -0.60%
2013-07-19 0 5.020 5.000 5.010 4.850 5.080 4,654,594 23,211,000 4.9867 4.048 4.032 4.040 3.911 4.096 5,772,342 4.0211 1.83%
2013-07-18 0 4.930 4.890 4.940 4.830 4.980 2,600,737 12,823,192 4.9306 3.975 3.943 3.983 3.895 4.016 3,225,275 3.9758 -1.99%
2013-07-17 0 5.030 5.010 5.050 4.880 5.060 2,731,000 13,627,490 4.9899 4.056 4.040 4.072 3.935 4.080 3,386,819 4.0237 0.40%
2013-07-16 0 5.010 5.000 5.020 4.980 5.100 2,291,000 11,469,208 5.0062 4.040 4.032 4.048 4.016 4.112 2,841,158 4.0368 0.20%
2013-07-15 0 5.000 4.960 5.000 4.880 5.010 1,758,700 8,710,436 4.9528 4.032 4.000 4.032 3.935 4.040 2,181,032 3.9937 -0.40%
2013-07-12 0 5.020 5.000 5.020 4.670 5.020 3,539,455 17,482,147 4.9392 4.048 4.032 4.048 3.766 4.048 4,389,415 3.9828 3.08%
2013-07-11 0 4.870 4.840 4.880 4.700 4.900 3,122,561 15,049,346 4.8196 3.927 3.903 3.935 3.790 3.951 3,872,409 3.8863 3.18%
2013-07-10 0 4.720 4.730 4.740 4.610 4.740 4,202,800 19,582,026 4.6593 3.806 3.814 3.822 3.717 3.822 5,212,055 3.7571 2.39%
2013-07-09 0 4.610 4.610 4.630 4.600 4.700 3,727,690 17,240,773 4.6251 3.717 3.717 3.733 3.709 3.790 4,622,853 3.7295 -0.86%
2013-07-08 0 4.650 4.640 4.680 4.610 4.720 2,862,004 13,320,436 4.6542 3.750 3.742 3.774 3.717 3.806 3,549,282 3.7530 -3.13%
2013-07-05 0 4.800 4.790 4.820 4.650 4.840 2,514,391 12,040,032 4.7884 3.871 3.862 3.887 3.750 3.903 3,118,194 3.8612 3.23%
2013-07-04 0 4.650 4.630 4.670 4.610 4.800 3,567,000 16,692,730 4.6798 3.750 3.733 3.766 3.717 3.871 4,423,575 3.7736 0.13%
2013-07-03 0 4.730 4.720 4.730 4.720 4.960 3,952,700 18,863,962 4.7724 3.745 3.737 3.745 3.737 3.927 4,992,576 3.7784 -5.59%
2013-07-02 0 5.010 5.000 5.050 4.980 5.120 4,608,000 23,272,452 5.0504 3.966 3.959 3.998 3.943 4.054 5,820,272 3.9985 -0.99%
2013-06-28 0 5.060 5.070 5.090 4.970 5.140 7,325,009 36,825,339 5.0273 4.006 4.014 4.030 3.935 4.069 9,252,071 3.9802 -0.20%
2013-06-27 0 5.070 5.040 5.090 4.910 5.180 6,901,062 35,086,198 5.0842 4.014 3.990 4.030 3.887 4.101 8,716,592 4.0252 2.42%
2013-06-26 0 4.950 4.920 4.950 4.560 5.050 14,028,848 67,975,462 4.8454 3.919 3.895 3.919 3.610 3.998 17,719,555 3.8362 10.74%
2013-06-25 0 4.470 4.490 4.500 4.260 4.720 17,251,606 77,110,823 4.4698 3.539 3.555 3.563 3.373 3.737 21,790,155 3.5388 -5.89%
2013-06-24 0 4.750 4.730 4.770 4.740 4.840 3,029,705 14,495,242 4.7844 3.761 3.745 3.776 3.753 3.832 3,826,759 3.7879 -1.86%
2013-06-21 0 4.840 4.820 4.840 4.800 4.890 3,744,484 18,179,687 4.8551 3.832 3.816 3.832 3.800 3.871 4,729,582 3.8438 -1.83%
2013-06-20 0 4.930 4.930 4.970 4.930 5.030 3,613,487 17,986,175 4.9775 3.903 3.903 3.935 3.903 3.982 4,564,122 3.9408 -3.33%
2013-06-19 0 5.100 5.100 5.110 4.650 5.260 5,847,186 29,558,064 5.0551 4.038 4.038 4.046 3.681 4.164 7,385,463 4.0022 -3.77%
2013-06-18 0 5.300 5.260 5.300 5.090 5.310 3,822,335 20,057,463 5.2474 4.196 4.164 4.196 4.030 4.204 4,827,914 4.1545 4.13%
2013-06-17 0 5.090 5.080 5.110 5.010 5.150 3,854,000 19,725,000 5.1181 4.030 4.022 4.046 3.966 4.077 4,867,910 4.0520 2.00%
2013-06-14 0 4.990 4.990 5.030 4.870 5.080 3,811,188 19,139,418 5.0219 3.951 3.951 3.982 3.856 4.022 4,813,835 3.9759 1.84%
2013-06-13 0 4.900 4.900 4.910 4.800 4.910 5,624,555 27,319,428 4.8572 3.879 3.879 3.887 3.800 3.887 7,104,262 3.8455 -0.81%
2013-06-11 0 4.940 4.940 4.970 4.940 5.100 5,219,137 26,132,646 5.0071 3.911 3.911 3.935 3.911 4.038 6,592,187 3.9642 -4.08%
2013-06-10 0 5.150 5.160 5.170 5.130 5.310 1,606,000 8,338,116 5.1919 4.077 4.085 4.093 4.062 4.204 2,028,506 4.1105 -3.74%
2013-06-07 0 5.350 5.330 5.350 5.150 5.350 5,744,725 30,111,557 5.2416 4.236 4.220 4.236 4.077 4.236 7,256,046 4.1499 3.88%
2013-06-06 0 5.150 5.150 5.160 5.050 5.240 3,317,800 17,108,310 5.1565 4.077 4.077 4.085 3.998 4.149 4,190,646 4.0825 0.19%
2013-06-05 0 5.140 5.130 5.150 5.080 5.180 6,256,700 32,204,803 5.1473 4.069 4.062 4.077 4.022 4.101 7,902,711 4.0752 -1.15%
2013-06-04 0 5.200 5.200 5.210 5.140 5.210 1,755,696 9,116,175 5.1923 4.117 4.117 4.125 4.069 4.125 2,217,584 4.1109 0.58%
2013-06-03 0 5.170 5.160 5.190 5.160 5.240 5,272,321 27,686,975 5.2514 4.093 4.085 4.109 4.085 4.149 6,659,362 4.1576 -2.45%
2013-05-31 0 5.300 5.270 5.340 5.240 5.440 3,968,664 21,092,453 5.3147 4.196 4.172 4.228 4.149 4.307 5,012,739 4.2078 -2.57%
2013-05-30 0 5.440 5.430 5.440 5.380 5.600 6,487,258 35,402,880 5.4573 4.307 4.299 4.307 4.259 4.434 8,193,925 4.3206 -2.16%
2013-05-29 0 5.560 5.560 5.570 5.410 5.580 5,822,390 32,227,545 5.5351 4.402 4.402 4.410 4.283 4.418 7,354,143 4.3822 1.28%
2013-05-28 0 5.490 5.490 5.500 5.320 5.550 4,999,875 27,401,159 5.4804 4.347 4.347 4.354 4.212 4.394 6,315,241 4.3389 1.67%
2013-05-27 0 5.400 5.380 5.410 5.200 5.420 4,913,069 26,258,224 5.3446 4.275 4.259 4.283 4.117 4.291 6,205,598 4.2314 2.86%
2013-05-24 0 5.250 5.240 5.260 5.160 5.260 11,099,263 57,749,779 5.2030 4.157 4.149 4.164 4.085 4.164 14,019,255 4.1193 0.19%
2013-05-23 0 5.240 5.230 5.240 5.120 5.240 12,878,000 66,976,450 5.2008 4.149 4.141 4.149 4.054 4.149 16,265,942 4.1176 -0.57%
2013-05-22 0 5.270 5.270 5.300 5.230 5.370 5,948,000 31,444,418 5.2866 4.172 4.172 4.196 4.141 4.252 7,512,799 4.1854 -1.31%
2013-05-21 0 5.340 5.330 5.370 5.260 5.380 5,056,000 26,939,368 5.3282 4.228 4.220 4.252 4.164 4.259 6,386,132 4.2184 0.56%
2013-05-20 0 5.310 5.310 5.340 5.260 5.370 9,423,164 50,314,264 5.3394 4.204 4.204 4.228 4.164 4.252 11,902,208 4.2273 -0.19%
2013-05-16 0 5.320 5.300 5.320 5.220 5.330 9,485,033 50,320,292 5.3052 4.212 4.196 4.212 4.133 4.220 11,980,354 4.2002 -0.37%
2013-05-15 0 5.340 5.300 5.350 5.280 5.370 5,444,163 28,952,035 5.3180 4.228 4.196 4.236 4.180 4.252 6,876,412 4.2103 0.75%
2013-05-14 0 5.300 5.290 5.310 5.270 5.410 3,834,584 20,372,689 5.3129 4.196 4.188 4.204 4.172 4.283 4,843,386 4.2063 -2.21%
2013-05-13 0 5.420 5.400 5.420 5.370 5.420 3,239,806 17,491,768 5.3990 4.291 4.275 4.291 4.252 4.291 4,092,134 4.2745 0.56%
2013-05-10 0 5.390 5.360 5.400 5.320 5.430 4,151,910 22,306,108 5.3725 4.267 4.244 4.275 4.212 4.299 5,244,194 4.2535 -1.46%
2013-05-09 0 5.470 5.450 5.490 5.410 5.510 5,434,535 29,737,732 5.4720 4.331 4.315 4.347 4.283 4.362 6,864,251 4.3323 -0.73%
2013-05-08 0 5.510 5.490 5.500 5.450 5.540 6,173,494 33,907,690 5.4925 4.362 4.347 4.354 4.315 4.386 7,797,616 4.3485 -0.72%
2013-05-07 0 5.550 5.530 5.580 5.390 5.700 6,832,700 37,622,872 5.5063 4.394 4.378 4.418 4.267 4.513 8,630,245 4.3594 -1.77%
2013-05-06 0 5.650 5.660 5.670 5.610 5.660 9,771,369 55,067,760 5.6356 4.473 4.481 4.489 4.442 4.481 12,342,019 4.4618 0.71%
2013-05-03 0 5.610 5.600 5.610 5.460 5.650 4,928,940 27,510,614 5.5814 4.442 4.434 4.442 4.323 4.473 6,225,645 4.4189 2.75%
2013-05-02 0 5.460 5.450 5.490 5.310 5.490 6,985,529 37,961,981 5.4344 4.323 4.315 4.347 4.204 4.347 8,823,281 4.3025 1.49%
2013-04-30 0 5.380 5.360 5.390 5.300 5.400 4,002,467 21,456,805 5.3609 4.259 4.244 4.267 4.196 4.275 5,055,435 4.2443 1.13%
2013-04-29 0 5.320 5.310 5.350 5.280 5.370 2,219,300 11,797,258 5.3158 4.212 4.204 4.236 4.180 4.252 2,803,153 4.2086 -0.37%
2013-04-26 0 5.340 5.310 5.360 5.300 5.380 6,869,200 36,633,950 5.3331 4.228 4.204 4.244 4.196 4.259 8,676,348 4.2223 0.56%
2013-04-25 0 5.310 5.290 5.340 5.270 5.370 4,195,047 22,390,371 5.3373 4.204 4.188 4.228 4.172 4.252 5,298,679 4.2257 -1.85%
2013-04-24 0 5.410 5.400 5.410 5.300 5.410 2,023,458 10,814,720 5.3447 4.283 4.275 4.283 4.196 4.283 2,555,789 4.2315 1.31%
2013-04-23 0 5.340 5.290 5.350 5.260 5.380 1,552,600 8,226,180 5.2983 4.228 4.188 4.236 4.164 4.259 1,961,058 4.1948 -0.93%
2013-04-22 0 5.390 5.360 5.410 5.240 5.420 4,862,000 25,905,280 5.3281 4.267 4.244 4.283 4.149 4.291 6,141,094 4.2183 -0.37%
2013-04-19 0 5.410 5.390 5.420 5.310 5.420 1,646,000 8,832,540 5.3661 4.283 4.267 4.291 4.204 4.291 2,079,029 4.2484 0.37%
2013-04-18 0 5.390 5.370 5.410 5.280 5.420 2,455,228 13,175,926 5.3665 4.267 4.252 4.283 4.180 4.291 3,101,149 4.2487 0.19%
2013-04-17 0 5.380 5.350 5.420 5.350 5.520 2,592,098 14,034,073 5.4142 4.259 4.236 4.291 4.236 4.370 3,274,027 4.2865 -2.00%
2013-04-16 0 5.490 5.460 5.500 5.270 5.520 5,544,603 29,978,262 5.4067 4.347 4.323 4.354 4.172 4.370 7,003,276 4.2806 2.23%
2013-04-15 0 5.370 5.370 5.390 5.260 5.560 5,498,000 29,501,866 5.3659 4.252 4.252 4.267 4.164 4.402 6,944,413 4.2483 -3.42%
2013-04-12 0 5.560 5.520 5.570 5.490 5.600 7,573,000 41,907,022 5.5337 4.402 4.370 4.410 4.347 4.434 9,565,303 4.3811 0.18%
2013-04-11 0 5.550 5.500 5.560 5.460 5.620 4,485,953 24,917,841 5.5546 4.394 4.354 4.402 4.323 4.449 5,666,117 4.3977 0.73%
2013-04-10 0 5.510 5.500 5.510 5.470 5.600 3,135,600 17,291,872 5.5147 4.362 4.354 4.362 4.331 4.434 3,960,513 4.3661 -1.78%
2013-04-09 0 5.610 5.590 5.610 5.350 5.640 5,531,328 30,651,235 5.5414 4.442 4.426 4.442 4.236 4.465 6,986,509 4.3872 4.86%
2013-04-08 0 5.350 5.350 5.390 5.220 5.390 11,691,243 61,871,671 5.2921 4.236 4.236 4.267 4.133 4.267 14,766,973 4.1899 1.71%
2013-04-05 0 5.260 5.260 5.280 5.160 5.490 14,006,000 73,526,584 5.2496 4.164 4.164 4.180 4.085 4.347 17,690,696 4.1562 -5.73%
2013-04-03 0 5.580 5.550 5.610 5.420 5.610 9,382,000 51,884,592 5.5302 4.418 4.394 4.442 4.291 4.442 11,850,215 4.3784 0.54%
2013-04-02 0 5.550 5.530 5.550 5.430 5.750 6,276,467 34,903,677 5.5610 4.394 4.378 4.394 4.299 4.552 7,927,679 4.4028 -1.77%
2013-03-28 0 5.650 5.620 5.640 5.430 5.680 10,016,000 55,928,644 5.5839 4.473 4.449 4.465 4.299 4.497 12,651,007 4.4209 1.99%
2013-03-27 0 5.540 5.530 5.540 5.280 5.540 8,755,872 47,231,103 5.3942 4.386 4.378 4.386 4.180 4.386 11,059,365 4.2707 4.92%
2013-03-26 0 5.280 5.280 5.310 5.270 5.460 10,541,612 56,459,824 5.3559 4.180 4.180 4.204 4.172 4.323 13,314,897 4.2403 -2.40%
2013-03-25 0 5.410 5.400 5.410 5.400 5.600 7,319,000 39,974,752 5.4618 4.283 4.275 4.283 4.275 4.434 9,244,481 4.3242 -1.64%
2013-03-22 0 5.500 5.460 5.490 5.400 5.560 18,890,312 103,866,879 5.4984 4.354 4.323 4.347 4.275 4.402 23,859,972 4.3532 -0.18%
2013-03-21 0 5.510 5.510 5.520 5.500 5.800 10,010,964 56,193,366 5.6132 4.362 4.362 4.370 4.354 4.592 12,644,647 4.4440 -5.00%
2013-03-20 0 5.800 5.800 5.820 5.760 5.980 8,604,080 50,027,080 5.8143 4.592 4.592 4.608 4.560 4.734 10,867,640 4.6033 -3.49%
2013-03-19 0 6.010 6.000 6.010 5.810 6.100 5,511,700 33,231,068 6.0292 4.758 4.750 4.758 4.600 4.829 6,961,717 4.7734 2.21%
2013-03-18 0 5.880 5.870 5.890 5.620 5.940 3,009,374 17,426,212 5.7906 4.655 4.647 4.663 4.449 4.703 3,801,080 4.5845 2.08%
2013-03-15 0 5.760 5.760 5.840 5.740 5.930 3,844,631 22,318,110 5.8050 4.560 4.560 4.624 4.544 4.695 4,856,076 4.5959 -3.19%
2013-03-14 0 5.950 5.930 5.960 5.740 5.980 3,901,865 22,985,739 5.8910 4.711 4.695 4.719 4.544 4.734 4,928,367 4.6640 4.02%
2013-03-13 0 5.720 5.720 5.740 5.650 6.000 9,316,662 53,780,255 5.7725 4.529 4.529 4.544 4.473 4.750 11,767,688 4.5702 -4.98%
2013-03-12 0 6.020 6.010 6.020 5.950 6.120 6,388,703 38,557,576 6.0353 4.766 4.758 4.766 4.711 4.845 8,069,442 4.7782 0.84%
2013-03-11 0 5.970 5.940 5.950 5.930 6.430 5,203,500 31,588,575 6.0706 4.727 4.703 4.711 4.695 5.091 6,572,436 4.8062 -5.84%
2013-03-08 0 6.340 6.320 6.380 6.320 6.470 2,472,400 15,815,742 6.3969 5.019 5.004 5.051 5.004 5.122 3,122,839 5.0645 -0.94%
2013-03-07 0 6.400 6.400 6.410 6.320 6.410 3,132,700 19,943,146 6.3661 5.067 5.067 5.075 5.004 5.075 3,956,850 5.0402 0.79%
2013-03-06 0 6.350 6.320 6.380 6.140 6.390 6,953,648 43,675,633 6.2810 5.027 5.004 5.051 4.861 5.059 8,783,012 4.9727 2.42%
2013-03-05 0 6.200 6.180 6.200 6.100 6.250 6,891,556 42,581,963 6.1789 4.909 4.893 4.909 4.829 4.948 8,704,585 4.8919 0.98%
2013-03-04 0 6.140 6.090 6.150 6.040 6.360 6,384,698 39,518,997 6.1896 4.861 4.822 4.869 4.782 5.035 8,064,383 4.9004 -2.23%
2013-03-01 0 6.280 6.280 6.300 6.040 6.350 4,654,525 29,111,778 6.2545 4.972 4.972 4.988 4.782 5.027 5,879,037 4.9518 2.95%
2013-02-28 0 6.100 6.100 6.110 6.080 6.260 8,319,249 51,151,743 6.1486 4.829 4.829 4.837 4.814 4.956 10,507,875 4.8679 0.83%
2013-02-27 0 6.050 6.040 6.050 6.040 6.450 11,978,000 73,140,113 6.1062 4.790 4.782 4.790 4.782 5.107 15,129,170 4.8344 -4.42%
2013-02-26 0 6.330 6.320 6.340 6.320 6.530 5,985,683 38,218,283 6.3849 5.012 5.004 5.019 5.004 5.170 7,560,395 5.0551 -4.95%
2013-02-25 0 6.660 6.640 6.710 6.610 6.750 2,220,000 14,885,780 6.7053 5.273 5.257 5.312 5.233 5.344 2,804,037 5.3087 -0.30%
2013-02-22 0 6.680 6.630 6.700 6.410 6.780 4,047,043 26,898,118 6.6464 5.289 5.249 5.304 5.075 5.368 5,111,738 5.2620 0.30%
2013-02-21 0 6.660 6.630 6.660 6.630 6.850 3,619,527 24,135,294 6.6681 5.273 5.249 5.273 5.249 5.423 4,571,751 5.2792 -2.20%
2013-02-20 0 6.810 6.810 6.860 6.780 6.890 4,036,000 27,510,050 6.8162 5.392 5.392 5.431 5.368 5.455 5,097,790 5.3965 -0.44%
2013-02-19 0 6.840 6.800 6.870 6.790 7.000 3,109,400 21,277,830 6.8431 5.415 5.384 5.439 5.376 5.542 3,927,420 5.4178 -1.58%
2013-02-18 0 6.950 6.930 6.970 6.740 6.970 1,523,818 10,561,396 6.9309 5.502 5.487 5.518 5.336 5.518 1,924,704 5.4873 1.31%
2013-02-15 0 6.860 6.860 6.870 6.830 6.920 992,394 6,817,556 6.8698 5.431 5.431 5.439 5.407 5.479 1,253,473 5.4389 -1.29%
2013-02-14 0 6.950 6.940 6.950 6.700 7.000 3,452,222 24,011,399 6.9553 5.502 5.495 5.502 5.304 5.542 4,360,432 5.5067 1.61%
2013-02-08 0 6.840 6.810 6.840 6.810 6.900 4,380,000 30,033,030 6.8569 5.415 5.392 5.415 5.392 5.463 5,532,290 5.4287 -0.44%
2013-02-07 0 6.870 6.860 6.870 6.800 6.910 2,135,304 14,678,853 6.8744 5.439 5.431 5.439 5.384 5.471 2,697,059 5.4425 0.00%
2013-02-06 0 6.870 6.850 6.870 6.670 6.900 7,444,747 50,886,136 6.8352 5.439 5.423 5.439 5.281 5.463 9,403,310 5.4115 3.93%
2013-02-05 0 6.610 6.600 6.610 6.500 6.650 9,192,473 60,598,229 6.5922 5.233 5.225 5.233 5.146 5.265 11,610,827 5.2191 -0.15%
2013-02-04 0 6.620 6.570 6.630 6.520 6.720 5,777,740 38,294,530 6.6279 5.241 5.202 5.249 5.162 5.320 7,297,747 5.2474 0.30%
2013-02-01 0 6.600 6.570 6.600 6.420 6.600 5,050,000 33,010,724 6.5368 5.225 5.202 5.225 5.083 5.225 6,378,553 5.1753 2.17%
2013-01-31 0 6.460 6.410 6.480 6.320 6.500 4,447,200 28,546,216 6.4189 5.114 5.075 5.130 5.004 5.146 5,617,169 5.0820 -0.31%
2013-01-30 0 6.480 6.480 6.490 6.390 6.580 3,714,900 24,050,845 6.4742 5.130 5.130 5.138 5.059 5.209 4,692,215 5.1257 -1.52%
2013-01-29 0 6.580 6.550 6.590 6.310 6.620 9,888,000 64,410,882 6.5140 5.209 5.186 5.217 4.996 5.241 12,489,333 5.1573 4.28%
2013-01-28 0 6.310 6.300 6.310 6.260 6.400 3,600,143 22,699,782 6.3052 4.996 4.988 4.996 4.956 5.067 4,547,268 4.9920 -1.10%
2013-01-25 0 6.380 6.400 6.410 6.180 6.440 7,398,421 46,325,595 6.2616 5.051 5.067 5.075 4.893 5.099 9,344,796 4.9574 4.08%
2013-01-24 0 6.130 6.130 6.140 6.030 6.190 3,619,000 22,207,714 6.1364 4.853 4.853 4.861 4.774 4.901 4,571,086 4.8583 0.66%
2013-01-23 0 6.090 6.060 6.090 5.990 6.170 3,753,533 22,781,404 6.0693 4.822 4.798 4.822 4.742 4.885 4,741,012 4.8052 -2.09%
2013-01-22 0 6.220 6.180 6.220 6.130 6.290 2,407,053 14,965,162 6.2172 4.924 4.893 4.924 4.853 4.980 3,040,300 4.9223 1.63%
2013-01-21 0 6.120 6.100 6.160 6.050 6.180 2,070,000 12,716,960 6.1435 4.845 4.829 4.877 4.790 4.893 2,614,575 4.8639 -0.16%
2013-01-18 0 6.130 6.100 6.170 6.040 6.180 2,703,000 16,525,279 6.1137 4.853 4.829 4.885 4.782 4.893 3,414,105 4.8403 1.49%
2013-01-17 0 6.040 6.040 6.080 6.040 6.210 2,715,700 16,610,256 6.1164 4.782 4.782 4.814 4.782 4.917 3,430,146 4.8424 -3.36%
2013-01-16 0 6.250 6.210 6.250 6.150 6.290 4,197,700 26,177,330 6.2361 4.948 4.917 4.948 4.869 4.980 5,302,030 4.9372 -0.64%
2013-01-15 0 6.290 6.230 6.290 6.180 6.630 10,896,858 68,831,433 6.3166 4.980 4.932 4.980 4.893 5.249 13,763,601 5.0010 2.11%
2013-01-14 0 6.160 6.140 6.160 5.900 6.190 3,159,151 19,324,266 6.1169 4.877 4.861 4.877 4.671 4.901 3,990,260 4.8429 1.99%
2013-01-11 0 6.040 5.990 6.050 5.980 6.180 3,705,504 22,592,782 6.0971 4.782 4.742 4.790 4.734 4.893 4,680,347 4.8272 -2.11%
2013-01-10 0 6.170 6.110 6.170 6.100 6.170 3,242,282 19,849,341 6.1220 4.885 4.837 4.885 4.829 4.885 4,095,261 4.8469 0.82%
2013-01-09 0 6.120 6.070 6.080 6.020 6.140 2,971,837 18,111,820 6.0945 4.845 4.806 4.814 4.766 4.861 3,753,667 4.8251 1.66%
2013-01-08 0 6.020 5.970 6.040 5.970 6.110 3,403,200 20,609,734 6.0560 4.766 4.727 4.782 4.727 4.837 4,298,513 4.7946 -1.15%
2013-01-07 0 6.090 6.080 6.100 6.070 6.140 4,817,559 29,413,328 6.1054 4.822 4.814 4.829 4.806 4.861 6,084,962 4.8338 0.50%
2013-01-04 0 6.060 6.050 6.070 5.970 6.100 2,168,528 13,092,442 6.0375 4.798 4.790 4.806 4.727 4.829 2,739,024 4.7800 1.00%
2013-01-03 0 6.000 5.990 6.000 5.900 6.020 4,427,928 26,532,440 5.9921 4.750 4.742 4.750 4.671 4.766 5,592,826 4.7440 1.18%
2013-01-02 0 5.930 5.900 5.930 5.550 5.950 7,274,788 42,647,395 5.8624 4.695 4.671 4.695 4.394 4.711 9,188,638 4.6413 6.85%
2012-12-31 0 5.550 5.540 5.580 5.540 5.630 1,726,872 9,623,838 5.5730 4.394 4.386 4.418 4.386 4.457 2,181,177 4.4122 -1.60%
2012-12-28 0 5.640 5.610 5.650 5.550 5.700 3,851,179 21,656,114 5.6232 4.465 4.442 4.473 4.394 4.513 4,864,346 4.4520 -0.18%
2012-12-27 0 5.650 5.650 5.660 5.620 5.810 2,517,122 14,265,401 5.6673 4.473 4.473 4.481 4.449 4.600 3,179,326 4.4869 -2.92%
2012-12-24 0 5.820 5.790 5.820 5.710 5.820 420,766 2,429,506 5.7740 4.608 4.584 4.608 4.521 4.608 531,461 4.5714 1.22%
2012-12-21 0 5.750 5.720 5.770 5.670 5.770 5,157,000 29,569,738 5.7339 4.552 4.529 4.568 4.489 4.568 6,513,703 4.5396 -2.04%
2012-12-20 0 5.870 5.830 5.870 5.740 5.890 3,915,200 22,831,302 5.8315 4.647 4.616 4.647 4.544 4.663 4,945,210 4.6169 0.34%
2012-12-19 0 5.850 5.840 5.850 5.750 5.850 4,261,600 24,789,236 5.8169 4.632 4.624 4.632 4.552 4.632 5,382,741 4.6053 2.09%
2012-12-18 0 5.730 5.680 5.750 5.600 5.750 5,640,120 32,166,744 5.7032 4.537 4.497 4.552 4.434 4.552 7,123,922 4.5153 3.24%
2012-12-17 0 5.550 5.540 5.570 5.310 5.570 4,676,650 25,589,790 5.4718 4.394 4.386 4.410 4.204 4.410 5,906,982 4.3321 1.83%
2012-12-14 0 5.450 5.440 5.450 5.430 5.610 4,152,300 22,806,614 5.4925 4.315 4.307 4.315 4.299 4.442 5,244,686 4.3485 -2.68%
2012-12-13 0 5.600 5.570 5.630 5.560 5.850 3,289,359 18,678,241 5.6784 4.434 4.410 4.457 4.402 4.632 4,154,723 4.4957 -3.45%
2012-12-12 0 5.800 5.780 5.820 5.680 5.820 2,427,714 14,004,756 5.7687 4.592 4.576 4.608 4.497 4.608 3,066,397 4.5672 1.40%
2012-12-11 0 5.720 5.710 5.730 5.680 5.880 1,823,936 10,482,253 5.7471 4.529 4.521 4.537 4.497 4.655 2,303,777 4.5500 -2.05%
2012-12-10 0 5.840 5.820 5.840 5.580 5.850 5,583,148 32,361,379 5.7963 4.624 4.608 4.624 4.418 4.632 7,051,962 4.5890 4.66%
2012-12-07 0 5.580 5.570 5.600 5.560 5.910 4,559,000 26,036,276 5.7110 4.418 4.410 4.434 4.402 4.679 5,758,381 4.5215 -2.96%
2012-12-06 0 5.750 5.720 5.760 5.660 5.770 6,918,210 39,619,504 5.7268 4.552 4.529 4.560 4.481 4.568 8,738,251 4.5340 4.17%
2012-12-05 0 5.520 5.520 5.530 5.320 5.550 3,708,977 20,365,546 5.4909 4.370 4.370 4.378 4.212 4.394 4,684,734 4.3472 1.66%
2012-12-04 0 5.430 5.400 5.430 5.330 5.550 3,803,408 20,709,609 5.4450 4.299 4.275 4.299 4.220 4.394 4,804,008 4.3109 -2.86%
2012-12-03 0 5.590 5.560 5.600 5.510 5.690 6,619,536 37,079,227 5.6015 4.426 4.402 4.434 4.362 4.505 8,361,002 4.4348 0.72%
2012-11-30 0 5.550 5.520 5.550 5.310 5.550 7,265,732 39,857,062 5.4856 4.394 4.370 4.394 4.204 4.394 9,177,199 4.3431 2.97%
2012-11-29 0 5.390 5.390 5.400 5.210 5.420 4,595,604 24,536,924 5.3392 4.267 4.267 4.275 4.125 4.291 5,804,615 4.2271 0.75%
2012-11-28 0 5.350 5.350 5.370 5.220 5.370 3,171,546 16,853,540 5.3140 4.236 4.236 4.252 4.133 4.252 4,005,916 4.2072 1.90%
2012-11-27 0 5.250 5.250 5.280 5.130 5.270 1,716,000 8,990,930 5.2395 4.157 4.157 4.180 4.062 4.172 2,167,445 4.1482 1.55%
2012-11-26 0 5.170 5.150 5.170 5.120 5.240 2,240,400 11,533,502 5.1480 4.093 4.077 4.093 4.054 4.149 2,829,804 4.0757 -1.15%
2012-11-23 0 5.230 5.210 5.240 5.210 5.290 1,058,000 5,547,320 5.2432 4.141 4.125 4.149 4.125 4.188 1,336,338 4.1511 -0.38%
2012-11-22 0 5.250 5.250 5.260 5.230 5.290 2,552,900 13,422,546 5.2578 4.157 4.157 4.164 4.141 4.188 3,224,516 4.1627 -0.94%
2012-11-21 0 5.300 5.270 5.300 5.230 5.300 1,718,900 9,040,210 5.2593 4.196 4.172 4.196 4.141 4.196 2,171,108 4.1639 1.53%
2012-11-20 0 5.220 5.220 5.260 5.160 5.310 7,807,644 41,146,642 5.2700 4.133 4.133 4.164 4.085 4.204 9,861,678 4.1724 0.38%
2012-11-19 0 5.200 5.200 5.210 5.020 5.210 3,048,000 15,656,550 5.1367 4.117 4.117 4.125 3.974 4.125 3,849,867 4.0668 -0.19%
2012-11-16 0 5.210 5.220 5.230 5.110 5.240 2,216,800 11,481,892 5.1795 4.125 4.133 4.141 4.046 4.149 2,799,995 4.1007 0.39%
2012-11-15 0 5.190 5.160 5.190 5.120 5.190 1,135,198 5,848,803 5.1522 4.109 4.085 4.109 4.054 4.109 1,433,846 4.0791 -0.19%
2012-11-14 0 5.200 5.190 5.200 5.080 5.210 1,587,800 8,205,112 5.1676 4.117 4.109 4.117 4.022 4.125 2,005,518 4.0913 2.16%
2012-11-13 0 5.090 5.080 5.090 5.090 5.200 1,148,082 5,897,362 5.1367 4.030 4.022 4.030 4.030 4.117 1,450,119 4.0668 -2.86%
2012-11-12 0 5.240 5.210 5.240 5.190 5.260 2,059,053 10,738,804 5.2154 4.149 4.125 4.149 4.109 4.164 2,600,748 4.1291 0.19%
2012-11-09 0 5.230 5.210 5.250 5.160 5.250 2,484,000 12,927,580 5.2043 4.141 4.125 4.157 4.085 4.157 3,137,490 4.1204 0.19%
2012-11-08 0 5.220 5.200 5.230 5.150 5.240 2,250,400 11,708,732 5.2030 4.133 4.117 4.141 4.077 4.149 2,842,435 4.1193 -1.51%
2012-11-07 0 5.300 5.280 5.300 5.240 5.330 1,744,100 9,228,974 5.2915 4.196 4.180 4.196 4.149 4.220 2,202,938 4.1894 0.00%
2012-11-06 0 5.300 5.280 5.300 5.250 5.320 5,320,550 28,115,296 5.2843 4.196 4.180 4.196 4.157 4.212 6,720,279 4.1836 0.76%
2012-11-05 0 5.260 5.230 5.240 5.180 5.280 8,157,000 42,815,992 5.2490 4.164 4.141 4.149 4.101 4.180 10,302,942 4.1557 1.74%
2012-11-02 0 5.170 5.130 5.170 5.020 5.200 3,170,973 16,327,719 5.1491 4.093 4.062 4.093 3.974 4.117 4,005,192 4.0766 2.17%
2012-11-01 0 5.060 5.050 5.060 4.930 5.100 2,998,070 15,105,227 5.0383 4.006 3.998 4.006 3.903 4.038 3,786,802 3.9889 1.40%
2012-10-31 0 4.990 4.980 4.990 4.980 5.100 2,760,817 13,806,150 5.0007 3.951 3.943 3.951 3.943 4.038 3,487,132 3.9592 -1.19%
2012-10-30 0 5.050 5.040 5.050 5.010 5.160 2,250,000 11,366,304 5.0517 3.998 3.990 3.998 3.966 4.085 2,841,930 3.9995 -1.37%
2012-10-29 0 5.120 5.090 5.120 5.090 5.240 2,574,400 13,226,008 5.1375 4.054 4.030 4.054 4.030 4.149 3,251,673 4.0674 -1.35%
2012-10-26 0 5.190 5.180 5.200 5.150 5.210 3,141,300 16,284,163 5.1839 4.109 4.101 4.117 4.077 4.125 3,967,713 4.1042 0.58%
2012-10-25 0 5.160 5.150 5.190 5.140 5.250 5,994,500 31,025,461 5.1757 4.085 4.077 4.109 4.069 4.157 7,571,532 4.0976 -0.77%
2012-10-24 0 5.200 5.190 5.200 5.170 5.300 6,880,464 36,076,442 5.2433 4.117 4.109 4.117 4.093 4.196 8,690,575 4.1512 -0.57%
2012-10-22 0 5.230 5.200 5.230 5.160 5.350 7,413,678 38,810,073 5.2349 4.141 4.117 4.141 4.085 4.236 9,364,067 4.1446 0.19%
2012-10-19 0 5.220 5.210 5.220 5.170 5.260 9,165,800 47,878,906 5.2236 4.133 4.125 4.133 4.093 4.164 11,577,137 4.1356 0.97%
2012-10-18 0 5.170 5.160 5.200 5.130 5.300 4,314,425 22,498,032 5.2146 4.093 4.085 4.117 4.062 4.196 5,449,463 4.1285 -1.71%
2012-10-17 0 5.260 5.250 5.260 5.130 5.290 16,899,300 87,865,974 5.1994 4.164 4.157 4.164 4.062 4.188 21,345,165 4.1164 0.77%
2012-10-16 0 5.220 5.190 5.220 5.130 5.230 4,982,000 25,860,326 5.1908 4.133 4.109 4.133 4.062 4.141 6,292,664 4.1096 0.77%
2012-10-15 0 5.180 5.140 5.190 5.140 5.250 2,362,000 12,257,360 5.1894 4.101 4.069 4.109 4.069 4.157 2,983,395 4.1085 -1.52%
2012-10-12 0 5.260 5.210 5.260 5.190 5.290 3,955,010 20,675,261 5.2276 4.164 4.125 4.164 4.109 4.188 4,995,493 4.1388 -0.38%
2012-10-11 0 5.280 5.270 5.300 5.250 5.320 2,438,505 12,904,441 5.2919 4.180 4.172 4.196 4.157 4.212 3,080,026 4.1897 0.57%
2012-10-10 0 5.250 5.240 5.250 5.170 5.280 4,942,000 25,837,730 5.2282 4.157 4.149 4.157 4.093 4.180 6,242,140 4.1392 2.74%
2012-10-09 0 5.110 5.100 5.130 5.090 5.300 6,613,406 34,126,222 5.1602 4.046 4.038 4.062 4.030 4.196 8,353,260 4.0854 -1.73%
2012-10-08 0 5.200 5.200 5.220 5.180 5.300 1,761,700 9,179,190 5.2104 4.117 4.117 4.133 4.101 4.196 2,225,168 4.1252 -1.14%
2012-10-05 0 5.260 5.260 5.300 5.210 5.380 3,221,892 17,107,788 5.3099 4.164 4.164 4.196 4.125 4.259 4,069,507 4.2039 -0.75%
2012-10-04 0 5.300 5.300 5.340 5.210 5.360 6,604,300 34,937,661 5.2901 4.196 4.196 4.228 4.125 4.244 8,341,758 4.1883 1.92%
2012-10-03 0 5.200 5.180 5.200 5.150 5.330 8,273,000 43,178,350 5.2192 4.117 4.101 4.117 4.077 4.220 10,449,459 4.1321 0.00%
2012-09-28 0 5.200 5.210 5.250 5.180 5.330 6,592,667 34,557,260 5.2418 4.117 4.125 4.157 4.101 4.220 8,327,065 4.1500 0.00%
2012-09-27 0 5.200 5.200 5.210 5.110 5.220 4,696,126 24,340,934 5.1832 4.117 4.117 4.125 4.046 4.133 5,931,582 4.1036 0.78%
2012-09-26 0 5.160 5.160 5.170 4.940 5.180 4,379,663 22,218,469 5.0731 4.085 4.085 4.093 3.911 4.101 5,531,864 4.0165 2.18%
2012-09-25 0 5.050 5.050 5.060 4.830 5.060 9,666,405 47,927,405 4.9581 3.998 3.998 4.006 3.824 4.006 12,209,441 3.9254 0.60%
2012-09-24 0 5.020 5.010 5.020 4.930 5.170 9,451,000 47,267,122 5.0013 3.974 3.966 3.974 3.903 4.093 11,937,367 3.9596 -3.46%
2012-09-21 0 5.200 5.200 5.230 5.170 5.300 6,514,900 33,940,882 5.2097 4.117 4.117 4.141 4.093 4.196 8,228,839 4.1246 -0.76%
2012-09-20 0 5.240 5.210 5.250 5.210 5.350 2,128,700 11,184,516 5.2542 4.149 4.125 4.157 4.125 4.236 2,688,718 4.1598 -0.76%
2012-09-19 0 5.280 5.270 5.290 5.150 5.330 10,062,953 53,001,553 5.2670 4.180 4.172 4.188 4.077 4.220 12,710,313 4.1700 -1.68%
2012-09-18 0 5.370 5.360 5.370 5.360 5.420 1,825,779 9,840,333 5.3897 4.252 4.244 4.252 4.244 4.291 2,306,105 4.2671 -0.56%
2012-09-17 0 5.400 5.380 5.400 5.360 5.460 4,534,576 24,532,711 5.4101 4.275 4.259 4.275 4.244 4.323 5,727,531 4.2833 0.37%
2012-09-14 0 5.380 5.380 5.400 5.370 5.450 4,860,000 26,208,335 5.3927 4.259 4.259 4.275 4.252 4.315 6,138,568 4.2695 0.56%
2012-09-13 0 5.350 5.340 5.360 5.310 5.410 4,204,000 22,528,430 5.3588 4.236 4.228 4.244 4.204 4.283 5,309,988 4.2427 0.75%
2012-09-12 0 5.310 5.290 5.310 5.200 5.330 5,508,793 29,189,092 5.2986 4.204 4.188 4.204 4.117 4.220 6,958,045 4.1950 2.88%
2012-09-11 0 5.210 5.210 5.220 5.070 5.240 5,634,425 29,316,816 5.2032 4.086 4.086 4.094 3.976 4.110 7,184,144 4.0808 1.96%
2012-09-10 0 5.110 5.100 5.120 5.090 5.300 5,472,290 28,086,416 5.1325 4.008 4.000 4.016 3.992 4.157 6,977,414 4.0253 -3.22%
2012-09-07 0 5.280 5.280 5.290 5.270 5.430 9,512,000 50,398,092 5.2984 4.141 4.141 4.149 4.133 4.259 12,128,225 4.1554 -1.12%
2012-09-06 0 5.340 5.310 5.350 5.170 5.350 1,822,119 9,597,049 5.2670 4.188 4.165 4.196 4.055 4.196 2,323,283 4.1308 2.89%
2012-09-05 0 5.190 5.190 5.200 5.150 5.240 8,844,364 45,835,958 5.1825 4.070 4.070 4.078 4.039 4.110 11,276,959 4.0646 0.39%
2012-09-04 0 5.170 5.160 5.190 5.040 5.270 6,268,721 32,542,589 5.1913 4.055 4.047 4.070 3.953 4.133 7,992,899 4.0714 0.78%
2012-09-03 0 5.130 5.130 5.150 5.110 5.340 8,258,000 43,337,608 5.2480 4.023 4.023 4.039 4.008 4.188 10,529,319 4.1159 -3.21%
2012-08-31 0 5.300 5.260 5.310 5.160 5.350 6,008,000 31,742,990 5.2835 4.157 4.125 4.165 4.047 4.196 7,660,468 4.1437 1.34%
2012-08-30 0 5.230 5.230 5.240 5.120 5.360 8,196,782 43,366,316 5.2907 4.102 4.102 4.110 4.016 4.204 10,451,263 4.1494 -1.51%
2012-08-29 0 5.310 5.310 5.330 5.300 5.500 1,946,000 10,423,948 5.3566 4.165 4.165 4.180 4.157 4.314 2,481,237 4.2011 -3.28%
2012-08-28 0 5.490 5.470 5.490 5.410 5.500 2,455,000 13,437,460 5.4735 4.306 4.290 4.306 4.243 4.314 3,130,235 4.2928 0.73%
2012-08-27 0 5.450 5.450 5.460 5.320 5.480 8,076,000 43,706,180 5.4119 4.274 4.274 4.282 4.172 4.298 10,297,261 4.2444 2.44%
2012-08-24 0 5.320 5.320 5.340 5.080 5.350 8,814,350 46,630,386 5.2903 4.172 4.172 4.188 3.984 4.196 11,238,690 4.1491 0.95%
2012-08-23 0 5.270 5.250 5.290 5.210 5.390 4,111,372 21,744,655 5.2889 4.133 4.118 4.149 4.086 4.227 5,242,183 4.1480 -0.57%
2012-08-22 0 5.300 5.280 5.300 5.210 5.320 1,946,400 10,269,352 5.2761 4.157 4.141 4.157 4.086 4.172 2,481,747 4.1380 0.76%
2012-08-21 0 5.260 5.260 5.290 5.230 5.300 550,000 2,898,220 5.2695 4.125 4.125 4.149 4.102 4.157 701,275 4.1328 0.19%
2012-08-20 0 5.250 5.240 5.250 5.210 5.290 672,898 3,533,118 5.2506 4.118 4.110 4.118 4.086 4.149 857,975 4.1180 -0.57%
2012-08-17 0 5.280 5.240 5.290 5.200 5.300 1,306,000 6,847,020 5.2427 4.141 4.110 4.149 4.078 4.157 1,665,208 4.1118 -0.19%
2012-08-16 0 5.290 5.250 5.300 5.220 5.300 910,036 4,786,469 5.2596 4.149 4.118 4.157 4.094 4.157 1,160,337 4.1251 -0.38%
2012-08-15 0 5.310 5.290 5.330 5.270 5.340 1,800,162 9,549,437 5.3048 4.165 4.149 4.180 4.133 4.188 2,295,287 4.1605 0.19%
2012-08-14 0 5.300 5.290 5.300 5.220 5.380 1,578,000 8,360,090 5.2979 4.157 4.149 4.157 4.094 4.219 2,012,021 4.1551 -0.19%
2012-08-13 0 5.310 5.300 5.310 5.250 5.430 2,928,144 15,705,493 5.3636 4.165 4.157 4.165 4.118 4.259 3,733,514 4.2066 -0.56%
2012-08-10 0 5.340 5.330 5.340 5.200 5.340 4,310,964 22,725,562 5.2716 4.188 4.180 4.188 4.078 4.188 5,496,672 4.1344 2.10%
2012-08-09 0 5.230 5.210 5.240 5.200 5.240 2,716,681 14,193,448 5.2246 4.102 4.086 4.110 4.078 4.110 3,463,890 4.0975 0.38%
2012-08-08 0 5.210 5.200 5.220 5.150 5.240 4,719,700 24,575,663 5.2070 4.086 4.078 4.094 4.039 4.110 6,017,828 4.0838 -0.19%
2012-08-07 0 5.220 5.200 5.240 5.200 5.290 1,742,000 9,131,660 5.2421 4.094 4.078 4.110 4.078 4.149 2,221,128 4.1113 -0.38%
2012-08-06 0 5.240 5.210 5.250 5.200 5.290 2,640,613 13,821,276 5.2341 4.110 4.086 4.118 4.078 4.149 3,366,900 4.1050 0.58%
2012-08-03 0 5.210 5.210 5.220 5.200 5.340 1,519,572 7,934,319 5.2214 4.086 4.086 4.094 4.078 4.188 1,937,522 4.0951 -2.07%
2012-08-02 0 5.320 5.320 5.330 5.200 5.330 4,522,153 23,922,636 5.2901 4.172 4.172 4.180 4.078 4.180 5,765,947 4.1490 0.38%
2012-08-01 0 5.300 5.270 5.300 5.190 5.340 3,100,637 16,385,000 5.2844 4.157 4.133 4.157 4.070 4.188 3,953,451 4.1445 0.00%
2012-07-31 0 5.300 5.280 5.300 5.220 5.310 5,231,082 27,572,040 5.2708 4.157 4.141 4.157 4.094 4.165 6,669,863 4.1338 1.53%
2012-07-30 0 5.220 5.200 5.230 5.090 5.240 4,008,991 20,811,947 5.1913 4.094 4.078 4.102 3.992 4.110 5,111,643 4.0715 2.35%
2012-07-27 0 5.100 5.100 5.110 5.050 5.170 6,484,400 33,187,704 5.1181 4.000 4.000 4.008 3.961 4.055 8,267,900 4.0140 2.20%
2012-07-26 0 4.990 4.970 5.010 4.970 5.100 2,508,111 12,651,864 5.0444 3.914 3.898 3.929 3.898 4.000 3,197,954 3.9562 -2.16%
2012-07-25 0 5.100 5.100 5.110 5.020 5.130 7,967,191 40,517,207 5.0855 4.000 4.000 4.008 3.937 4.023 10,158,524 3.9885 -0.39%
2012-07-24 0 5.120 5.100 5.120 5.020 5.190 7,031,391 35,968,215 5.1154 4.016 4.000 4.016 3.937 4.070 8,965,338 4.0119 0.20%
2012-07-23 0 5.110 5.100 5.130 5.080 5.130 3,839,088 19,576,090 5.0992 4.008 4.000 4.023 3.984 4.023 4,895,009 3.9992 -1.35%
2012-07-20 0 5.180 5.180 5.190 5.130 5.220 7,430,579 38,573,465 5.1912 4.063 4.063 4.070 4.023 4.094 9,474,320 4.0714 0.00%
2012-07-19 0 5.180 5.180 5.200 5.050 5.240 14,142,000 73,121,728 5.1705 4.063 4.063 4.078 3.961 4.110 18,031,682 4.0552 2.98%
2012-07-18 0 5.030 5.000 5.030 4.920 5.050 2,769,338 13,815,198 4.9886 3.945 3.921 3.945 3.859 3.961 3,531,030 3.9125 0.80%
2012-07-17 0 4.990 4.990 5.020 4.840 5.080 5,112,394 25,541,465 4.9960 3.914 3.914 3.937 3.796 3.984 6,518,531 3.9183 1.84%
2012-07-16 0 4.900 4.850 4.910 4.850 4.920 2,690,000 13,162,090 4.8930 3.843 3.804 3.851 3.804 3.859 3,429,870 3.8375 -0.81%
2012-07-13 0 4.940 4.910 4.940 4.850 5.020 4,248,530 21,005,181 4.9441 3.874 3.851 3.874 3.804 3.937 5,417,066 3.8776 -2.18%
2012-07-12 0 5.050 5.040 5.050 5.000 5.080 12,230,825 61,936,025 5.0639 3.961 3.953 3.961 3.921 3.984 15,594,848 3.9716 -0.98%
2012-07-11 0 5.100 5.090 5.100 5.000 5.140 8,200,638 41,687,897 5.0835 4.000 3.992 4.000 3.921 4.031 10,456,180 3.9869 -2.11%
2012-07-10 0 5.210 5.200 5.210 4.850 5.210 10,266,112 51,714,939 5.0374 4.086 4.078 4.086 3.804 4.086 13,089,751 3.9508 6.98%
2012-07-09 0 4.870 4.840 4.860 4.720 4.890 3,480,000 16,773,479 4.8200 3.819 3.796 3.812 3.702 3.835 4,437,155 3.7802 0.21%
2012-07-06 0 4.860 4.840 4.850 4.710 4.880 4,925,448 23,685,922 4.8089 3.812 3.796 3.804 3.694 3.827 6,280,166 3.7715 2.97%
2012-07-05 0 4.720 4.710 4.730 4.640 4.740 1,596,000 7,485,200 4.6900 3.702 3.694 3.710 3.639 3.718 2,034,971 3.6783 1.51%
2012-07-04 0 4.650 4.640 4.650 4.640 4.870 4,672,000 21,905,986 4.6888 3.647 3.639 3.647 3.639 3.819 5,957,009 3.6773 -2.92%
2012-07-03 0 4.790 4.790 4.800 4.740 4.880 6,516,672 31,076,082 4.7687 3.757 3.757 3.765 3.718 3.827 8,309,048 3.7400 1.91%
2012-06-29 0 4.700 4.670 4.700 4.650 4.750 3,998,321 18,751,125 4.6897 3.686 3.663 3.686 3.647 3.725 5,098,038 3.6781 1.95%
2012-06-28 0 4.610 4.610 4.640 4.600 4.780 5,606,037 26,115,133 4.6584 3.616 3.616 3.639 3.608 3.749 7,147,948 3.6535 -3.96%
2012-06-27 0 4.800 4.780 4.800 4.700 4.870 2,468,277 11,828,207 4.7921 3.765 3.749 3.765 3.686 3.819 3,147,163 3.7584 -0.62%
2012-06-26 0 4.830 4.820 4.840 4.600 4.850 2,061,082 9,878,052 4.7927 3.788 3.780 3.796 3.608 3.804 2,627,972 3.7588 3.65%
2012-06-25 0 4.660 4.660 4.670 4.550 4.720 1,720,672 7,979,571 4.6375 3.655 3.655 3.663 3.569 3.702 2,193,934 3.6371 1.08%
2012-06-22 0 4.610 4.560 4.610 4.560 4.650 1,901,000 8,749,446 4.6025 3.616 3.576 3.616 3.576 3.647 2,423,860 3.6097 -1.50%
2012-06-21 0 4.680 4.690 4.700 4.680 4.890 1,751,311 8,322,817 4.7523 3.670 3.678 3.686 3.670 3.835 2,233,000 3.7272 -4.88%
2012-06-20 0 4.920 4.910 4.930 4.790 4.930 3,891,564 19,067,293 4.8996 3.859 3.851 3.867 3.757 3.867 4,961,918 3.8427 -0.20%
2012-06-19 0 4.930 4.920 4.930 4.780 4.950 2,737,769 13,374,302 4.8851 3.867 3.859 3.867 3.749 3.882 3,490,778 3.8313 0.82%
2012-06-18 0 4.890 4.860 4.890 4.670 4.910 2,741,391 13,056,865 4.7629 3.835 3.812 3.835 3.663 3.851 3,495,396 3.7354 1.87%
2012-06-15 0 4.800 4.790 4.870 4.790 4.900 1,526,410 7,384,710 4.8380 3.765 3.757 3.819 3.757 3.843 1,946,241 3.7943 -0.41%
2012-06-14 0 4.820 4.810 4.840 4.750 4.860 2,861,825 13,789,408 4.8184 3.780 3.772 3.796 3.725 3.812 3,648,955 3.7790 -0.41%
2012-06-13 0 4.840 4.840 4.850 4.800 4.970 2,275,304 11,048,318 4.8558 3.796 3.796 3.804 3.765 3.898 2,901,114 3.8083 -3.39%
2012-06-12 0 5.010 5.010 5.050 4.880 5.070 5,886,864 29,562,802 5.0218 3.929 3.929 3.961 3.827 3.976 7,506,015 3.9385 1.07%
2012-06-11 0 5.030 5.030 5.040 4.870 5.070 4,600,261 23,001,685 5.0001 3.888 3.888 3.896 3.764 3.919 5,951,690 3.8647 5.23%
2012-06-08 0 4.780 4.790 4.810 4.650 4.850 8,245,675 39,393,512 4.7775 3.695 3.702 3.718 3.594 3.749 10,668,025 3.6927 0.21%
2012-06-07 0 4.770 4.750 4.770 4.670 4.830 2,989,100 14,205,261 4.7524 3.687 3.671 3.687 3.610 3.733 3,867,215 3.6733 2.58%
2012-06-06 0 4.650 4.610 4.660 4.550 4.660 3,018,756 13,917,008 4.6102 3.594 3.563 3.602 3.517 3.602 3,905,583 3.5634 2.20%
2012-06-05 0 4.550 4.540 4.550 4.540 4.730 4,322,509 20,188,268 4.6705 3.517 3.509 3.517 3.509 3.656 5,592,342 3.6100 -2.36%
2012-06-04 0 4.660 4.660 4.680 4.490 4.700 3,288,000 15,244,584 4.6364 3.602 3.602 3.617 3.470 3.633 4,253,923 3.5837 -1.89%
2012-06-01 0 4.750 4.750 4.780 4.670 4.810 10,735,372 51,048,494 4.7552 3.671 3.671 3.695 3.610 3.718 13,889,126 3.6754 -2.86%
2012-05-31 0 4.890 4.890 4.940 4.600 4.950 7,693,981 37,122,228 4.8248 3.780 3.780 3.818 3.555 3.826 9,954,259 3.7293 4.26%
2012-05-30 0 4.690 4.690 4.700 4.490 4.720 5,595,674 25,951,049 4.6377 3.625 3.625 3.633 3.470 3.648 7,239,528 3.5846 1.74%
2012-05-29 0 4.610 4.580 4.610 4.490 4.610 5,246,000 24,050,108 4.5845 3.563 3.540 3.563 3.470 3.563 6,787,129 3.5435 3.13%
2012-05-28 0 4.470 4.460 4.490 4.460 4.570 1,388,000 6,247,350 4.5010 3.455 3.447 3.470 3.447 3.532 1,795,756 3.4790 -1.76%
2012-05-25 0 4.550 4.530 4.580 4.470 4.580 1,763,600 7,976,830 4.5230 3.517 3.501 3.540 3.455 3.540 2,281,697 3.4960 1.11%
2012-05-24 0 4.500 4.480 4.520 4.480 4.650 4,140,300 18,772,120 4.5340 3.478 3.463 3.494 3.463 3.594 5,356,605 3.5045 -2.81%
2012-05-23 0 4.630 4.610 4.640 4.540 4.660 3,996,000 18,476,556 4.6238 3.579 3.563 3.586 3.509 3.602 5,169,914 3.5739 0.43%
2012-05-22 0 4.610 4.600 4.630 4.540 4.720 3,993,187 18,546,629 4.6446 3.563 3.555 3.579 3.509 3.648 5,166,274 3.5899 1.54%
2012-05-21 0 4.540 4.530 4.570 4.450 4.650 4,426,000 20,262,030 4.5780 3.509 3.501 3.532 3.440 3.594 5,726,236 3.5385 0.44%
2012-05-18 0 4.520 4.520 4.530 4.440 4.620 3,487,000 15,847,754 4.5448 3.494 3.494 3.501 3.432 3.571 4,511,384 3.5128 -2.38%
2012-05-17 0 4.630 4.620 4.630 4.560 4.690 4,976,277 23,030,898 4.6281 3.579 3.571 3.579 3.525 3.625 6,438,169 3.5772 3.58%
2012-05-16 0 4.470 4.480 4.490 4.410 4.730 9,267,000 42,663,892 4.6039 3.455 3.463 3.470 3.409 3.656 11,989,387 3.5585 -7.07%
2012-05-15 0 4.810 4.790 4.820 4.580 4.820 8,172,000 38,582,754 4.7213 3.718 3.702 3.726 3.540 3.726 10,572,707 3.6493 -1.84%
2012-05-14 0 4.900 4.880 4.890 4.850 5.030 3,316,000 16,410,600 4.9489 3.787 3.772 3.780 3.749 3.888 4,290,149 3.8252 -1.01%
2012-05-11 0 4.950 4.910 4.950 4.850 5.030 3,759,559 18,663,625 4.9643 3.826 3.795 3.826 3.749 3.888 4,864,013 3.8371 -1.59%
2012-05-10 0 5.030 5.000 5.040 4.920 5.110 6,508,413 32,728,269 5.0286 3.888 3.865 3.896 3.803 3.950 8,420,404 3.8868 -0.20%
2012-05-09 0 5.040 5.010 5.040 4.940 5.060 5,631,000 28,292,990 5.0245 3.896 3.872 3.896 3.818 3.911 7,285,231 3.8836 -2.33%
2012-05-08 0 5.160 5.160 5.170 4.960 5.200 7,161,985 36,865,721 5.1474 3.988 3.988 3.996 3.834 4.019 9,265,977 3.9786 4.24%
2012-05-07 0 4.950 4.950 4.960 4.840 5.030 5,718,000 28,380,000 4.9633 3.826 3.826 3.834 3.741 3.888 7,397,790 3.8363 -2.75%
2012-05-04 0 5.090 5.080 5.090 5.050 5.190 6,139,149 31,382,835 5.1119 3.934 3.927 3.934 3.903 4.012 7,942,660 3.9512 -1.93%
2012-05-03 0 5.190 5.160 5.200 4.990 5.200 11,808,480 60,788,127 5.1478 4.012 3.988 4.019 3.857 4.019 15,277,483 3.9789 3.59%
2012-05-02 0 5.010 5.010 5.050 4.950 5.060 10,396,843 52,315,486 5.0319 3.872 3.872 3.903 3.826 3.911 13,451,147 3.8893 -1.18%
2012-04-30 0 5.070 5.030 5.070 5.010 5.120 7,884,322 39,954,774 5.0676 3.919 3.888 3.919 3.872 3.957 10,200,517 3.9169 0.00%
2012-04-27 0 5.070 5.030 5.070 4.960 5.150 9,316,800 47,296,568 5.0765 3.919 3.888 3.919 3.834 3.981 12,053,817 3.9238 0.20%
2012-04-26 0 5.060 5.050 5.080 4.960 5.120 14,155,000 71,263,679 5.0345 3.911 3.903 3.927 3.834 3.957 18,313,346 3.8914 1.20%
2012-04-25 0 5.000 4.990 5.000 4.860 5.040 13,754,199 67,929,147 4.9388 3.865 3.857 3.865 3.756 3.896 17,794,801 3.8174 2.67%
2012-04-24 0 4.870 4.840 4.870 4.740 4.870 6,152,000 29,779,220 4.8406 3.764 3.741 3.764 3.664 3.764 7,959,287 3.7414 1.25%
2012-04-23 0 4.810 4.800 4.810 4.750 4.830 6,756,000 32,439,514 4.8016 3.718 3.710 3.718 3.671 3.733 8,740,725 3.7113 -0.41%
2012-04-20 0 4.830 4.820 4.830 4.700 4.840 10,583,423 50,829,405 4.8027 3.733 3.726 3.733 3.633 3.741 13,692,539 3.7122 2.11%
2012-04-19 0 4.730 4.710 4.720 4.700 4.820 5,578,660 26,562,932 4.7615 3.656 3.641 3.648 3.633 3.726 7,217,515 3.6803 -0.42%
2012-04-18 0 4.750 4.740 4.750 4.620 4.760 4,508,000 21,339,448 4.7337 3.671 3.664 3.671 3.571 3.679 5,832,325 3.6588 2.15%
2012-04-17 0 4.650 4.650 4.670 4.620 4.800 6,421,127 30,296,321 4.7182 3.594 3.594 3.610 3.571 3.710 8,307,476 3.6469 -2.92%
2012-04-16 0 4.790 4.780 4.790 4.690 4.810 7,265,424 34,769,669 4.7856 3.702 3.695 3.702 3.625 3.718 9,399,804 3.6990 0.42%
2012-04-13 0 4.770 4.750 4.780 4.700 4.780 4,466,810 21,222,633 4.7512 3.687 3.671 3.695 3.633 3.695 5,779,035 3.6723 1.06%
2012-04-12 0 4.720 4.690 4.720 4.640 4.790 4,965,830 23,455,277 4.7233 3.648 3.625 3.648 3.586 3.702 6,424,653 3.6508 0.21%
2012-04-11 0 4.710 4.700 4.710 4.650 4.780 9,329,820 43,955,115 4.7113 3.641 3.633 3.641 3.594 3.695 12,070,662 3.6415 -1.05%
2012-04-10 0 4.760 4.750 4.760 4.660 4.840 9,527,600 45,663,150 4.7927 3.679 3.671 3.679 3.602 3.741 12,326,544 3.7045 0.42%
2012-04-05 0 4.740 4.710 4.750 4.580 4.790 8,636,778 40,288,865 4.6648 3.664 3.641 3.671 3.540 3.702 11,174,023 3.6056 -1.46%
2012-04-03 0 4.810 4.800 4.820 4.750 4.880 18,839,163 90,436,372 4.8004 3.718 3.710 3.726 3.671 3.772 24,373,586 3.7104 0.00%
2012-04-02 0 4.810 4.770 4.810 4.520 4.820 27,120,360 126,252,793 4.6553 3.718 3.687 3.718 3.494 3.726 35,087,568 3.5982 7.13%
2012-03-30 0 4.490 4.450 4.490 4.300 4.490 13,243,129 58,304,730 4.4026 3.470 3.440 3.470 3.324 3.470 17,133,592 3.4029 3.94%
2012-03-29 0 4.320 4.300 4.320 4.100 4.350 9,248,400 39,602,564 4.2821 3.339 3.324 3.339 3.169 3.362 11,965,323 3.3098 4.10%
2012-03-28 0 4.150 4.140 4.150 4.110 4.250 7,475,481 31,628,179 4.2309 3.208 3.200 3.208 3.177 3.285 9,671,570 3.2702 -2.12%
2012-03-27 0 4.240 4.220 4.250 4.200 4.370 3,658,229 15,706,267 4.2934 3.277 3.262 3.285 3.246 3.378 4,732,915 3.3185 -2.53%
2012-03-26 0 4.350 4.330 4.350 4.180 4.380 4,671,400 20,055,720 4.2933 3.362 3.347 3.362 3.231 3.385 6,043,728 3.3184 3.57%
2012-03-23 0 4.200 4.200 4.210 4.100 4.250 4,684,000 19,510,656 4.1654 3.246 3.246 3.254 3.169 3.285 6,060,029 3.2196 -1.18%
2012-03-22 0 4.250 4.250 4.260 4.140 4.280 3,842,083 16,326,141 4.2493 3.285 3.285 3.293 3.200 3.308 4,970,780 3.2844 2.91%
2012-03-21 0 4.130 4.120 4.160 4.100 4.250 2,056,000 8,553,630 4.1603 3.192 3.184 3.215 3.169 3.285 2,659,996 3.2157 -2.82%
2012-03-20 0 4.250 4.230 4.260 4.100 4.290 7,312,000 30,771,864 4.2084 3.285 3.270 3.293 3.169 3.316 9,460,062 3.2528 1.92%
2012-03-19 0 4.170 4.170 4.190 4.120 4.390 3,760,000 15,971,391 4.2477 3.223 3.223 3.239 3.184 3.393 4,864,584 3.2832 -2.34%
2012-03-16 0 4.270 4.250 4.260 4.250 4.380 8,469,000 36,545,230 4.3152 3.300 3.285 3.293 3.285 3.385 10,956,957 3.3353 -1.16%
2012-03-15 0 4.320 4.320 4.330 4.180 4.340 18,749,100 79,578,300 4.2444 3.339 3.339 3.347 3.231 3.355 24,257,065 3.2806 4.85%
2012-03-14 0 4.120 4.100 4.110 4.060 4.150 11,529,000 47,272,130 4.1003 3.184 3.169 3.177 3.138 3.208 14,915,900 3.1692 1.48%
2012-03-13 0 4.060 4.050 4.060 3.960 4.060 5,823,115 23,504,468 4.0364 3.138 3.130 3.138 3.061 3.138 7,533,784 3.1199 1.75%
2012-03-12 0 3.990 3.980 3.990 3.930 3.990 2,707,031 10,726,058 3.9623 3.084 3.076 3.084 3.038 3.084 3,502,282 3.0626 0.76%
2012-03-09 0 3.960 3.930 3.960 3.900 3.980 3,794,198 15,010,174 3.9561 3.061 3.038 3.061 3.014 3.076 4,908,828 3.0578 0.76%
2012-03-08 0 3.930 3.920 3.930 3.820 3.930 2,354,779 9,114,748 3.8707 3.038 3.030 3.038 2.953 3.038 3,046,548 2.9918 1.81%
2012-03-07 0 3.860 3.850 3.870 3.800 3.880 1,734,000 6,681,600 3.8533 2.984 2.976 2.991 2.937 2.999 2,243,401 2.9783 -0.77%
2012-03-06 0 3.890 3.860 3.900 3.790 3.900 5,600,000 21,562,350 3.8504 3.007 2.984 3.014 2.929 3.014 7,245,124 2.9761 1.30%
2012-03-05 0 3.840 3.820 3.840 3.790 3.910 5,084,503 19,467,658 3.8288 2.968 2.953 2.968 2.929 3.022 6,578,189 2.9594 -2.04%
2012-03-02 0 3.920 3.890 3.920 3.870 3.920 3,477,785 13,558,438 3.8986 3.030 3.007 3.030 2.991 3.030 4,499,462 3.0133 0.51%
2012-03-01 0 3.900 3.860 3.900 3.840 3.910 4,074,000 15,739,216 3.8633 3.014 2.984 3.014 2.968 3.022 5,270,828 2.9861 0.78%
2012-02-29 0 3.870 3.840 3.880 3.760 3.880 2,742,000 10,530,410 3.8404 2.991 2.968 2.999 2.906 2.999 3,547,523 2.9684 2.38%
2012-02-28 0 3.780 3.780 3.800 3.730 3.820 2,184,500 8,254,910 3.7789 2.922 2.922 2.937 2.883 2.953 2,826,245 2.9208 1.07%
2012-02-27 0 3.740 3.730 3.770 3.730 3.850 4,235,346 15,988,482 3.7750 2.891 2.883 2.914 2.883 2.976 5,479,573 2.9178 -2.86%
2012-02-24 0 3.850 3.820 3.840 3.810 3.900 2,502,000 9,588,400 3.8323 2.976 2.953 2.968 2.945 3.014 3,237,018 2.9621 0.79%
2012-02-23 0 3.820 3.820 3.850 3.820 3.890 4,308,247 16,577,985 3.8480 2.953 2.953 2.976 2.953 3.007 5,573,890 2.9742 -1.80%
2012-02-22 0 3.890 3.880 3.900 3.840 3.930 2,632,000 10,214,840 3.8810 3.007 2.999 3.014 2.968 3.038 3,405,208 2.9998 -0.77%
2012-02-21 0 3.920 3.900 3.930 3.850 3.960 2,094,200 8,190,142 3.9109 3.030 3.014 3.038 2.976 3.061 2,709,418 3.0228 0.00%
2012-02-20 0 3.920 3.910 3.920 3.910 4.050 3,100,000 12,295,581 3.9663 3.030 3.022 3.030 3.022 3.130 4,010,694 3.0657 -3.21%
2012-02-17 0 4.050 4.050 4.060 3.790 4.060 7,690,000 30,492,580 3.9652 3.130 3.130 3.138 2.929 3.138 9,949,108 3.0649 6.58%
2012-02-16 0 3.800 3.770 3.800 3.770 3.800 2,530,500 9,563,050 3.7791 2.937 2.914 2.937 2.914 2.937 3,273,891 2.9210 0.26%
2012-02-15 0 3.790 3.780 3.800 3.740 3.800 2,441,151 9,230,023 3.7810 2.929 2.922 2.937 2.891 2.937 3,158,293 2.9225 0.00%
2012-02-14 0 3.790 3.790 3.800 3.720 3.800 3,897,365 14,622,657 3.7519 2.929 2.929 2.937 2.875 2.937 5,042,303 2.9000 0.00%
2012-02-13 0 3.790 3.770 3.780 3.730 3.790 2,287,576 8,620,560 3.7684 2.929 2.914 2.922 2.883 2.929 2,959,602 2.9127 0.53%
2012-02-10 0 3.770 3.740 3.770 3.740 3.810 4,978,000 18,732,530 3.7631 2.914 2.891 2.914 2.891 2.945 6,440,398 2.9086 -0.79%
2012-02-09 0 3.800 3.780 3.800 3.760 3.860 6,281,297 23,910,723 3.8067 2.937 2.922 2.937 2.906 2.984 8,126,568 2.9423 -1.04%
2012-02-08 0 3.840 3.840 3.850 3.820 3.870 2,763,050 10,623,818 3.8450 2.968 2.968 2.976 2.953 2.991 3,574,757 2.9719 0.26%
2012-02-07 0 3.830 3.830 3.850 3.810 3.870 1,385,024 5,312,792 3.8359 2.960 2.960 2.976 2.945 2.991 1,791,906 2.9649 -0.78%
2012-02-06 0 3.860 3.860 3.900 3.860 3.930 3,131,050 12,177,029 3.8891 2.984 2.984 3.014 2.984 3.038 4,050,866 3.0060 -1.28%
2012-02-03 0 3.910 3.890 3.920 3.860 3.920 1,887,383 7,344,981 3.8916 3.022 3.007 3.030 2.984 3.030 2,441,844 3.0080 0.26%
2012-02-02 0 3.900 3.880 3.900 3.880 3.950 3,703,000 14,466,780 3.9068 3.014 2.999 3.014 2.999 3.053 4,790,839 3.0197 0.00%
2012-02-01 0 3.900 3.900 3.930 3.900 4.000 1,497,190 5,893,431 3.9363 3.014 3.014 3.038 3.014 3.092 1,937,023 3.0425 -2.99%
2012-01-31 0 4.020 3.980 4.010 3.930 4.030 3,056,000 12,229,532 4.0018 3.107 3.076 3.099 3.038 3.115 3,953,768 3.0931 0.50%
2012-01-30 0 4.000 3.970 4.000 3.950 4.000 2,715,000 10,817,104 3.9842 3.092 3.069 3.092 3.053 3.092 3,512,592 3.0795 0.00%
2012-01-27 0 4.000 3.990 4.000 3.950 4.040 3,328,000 13,309,940 3.9994 3.092 3.084 3.092 3.053 3.123 4,305,674 3.0913 -1.23%
2012-01-26 0 4.050 4.040 4.050 3.970 4.060 5,722,629 22,944,709 4.0095 3.130 3.123 3.130 3.069 3.138 7,403,778 3.0991 2.53%
2012-01-20 0 3.950 3.940 3.950 3.850 3.960 2,276,823 8,918,206 3.9170 3.053 3.045 3.053 2.976 3.061 2,945,690 3.0275 1.54%
2012-01-19 0 3.890 3.870 3.890 3.840 3.890 2,088,000 8,076,786 3.8682 3.007 2.991 3.007 2.968 3.007 2,701,396 2.9899 1.30%
2012-01-18 0 3.840 3.830 3.850 3.820 3.880 3,793,800 14,598,620 3.8480 2.968 2.960 2.976 2.953 2.999 4,908,313 2.9743 -1.29%
2012-01-17 0 3.890 3.880 3.900 3.850 3.900 3,042,000 11,810,100 3.8823 3.007 2.999 3.014 2.976 3.014 3,935,655 3.0008 0.26%
2012-01-16 0 3.880 3.860 3.880 3.800 3.880 1,798,000 6,939,820 3.8597 2.999 2.984 2.999 2.937 2.999 2,326,202 2.9833 0.78%
2012-01-13 0 3.850 3.840 3.870 3.760 3.870 2,014,695 7,728,978 3.8363 2.976 2.968 2.991 2.906 2.991 2,606,556 2.9652 0.00%
2012-01-12 0 3.850 3.840 3.850 3.830 3.900 1,234,000 4,749,254 3.8487 2.976 2.968 2.976 2.960 3.014 1,596,515 2.9748 -1.03%
2012-01-11 0 3.890 3.880 3.900 3.820 3.890 2,044,929 7,882,594 3.8547 3.007 2.999 3.014 2.953 3.007 2,645,672 2.9794 1.04%
2012-01-10 0 3.850 3.820 3.850 3.800 3.860 2,886,337 11,049,232 3.8281 2.976 2.953 2.976 2.937 2.984 3,734,263 2.9589 -0.26%
2012-01-09 0 3.860 3.820 3.860 3.720 3.900 2,879,300 10,986,370 3.8156 2.984 2.953 2.984 2.875 3.014 3,725,158 2.9492 -1.03%
2012-01-06 0 3.900 3.870 3.900 3.860 3.920 2,790,000 10,852,480 3.8898 3.014 2.991 3.014 2.984 3.030 3,609,625 3.0065 0.52%
2012-01-05 0 3.880 3.870 3.900 3.870 3.900 2,952,955 11,493,589 3.8922 2.999 2.991 3.014 2.991 3.014 3,820,451 3.0084 -0.51%
2012-01-04 0 3.900 3.900 3.920 3.890 3.940 2,426,527 9,497,595 3.9141 3.014 3.014 3.030 3.007 3.045 3,139,373 3.0253 -0.26%
2012-01-03 0 3.910 3.900 3.920 3.870 3.930 3,606,211 14,115,588 3.9142 3.022 3.014 3.030 2.991 3.038 4,665,616 3.0255 0.26%
2011-12-30 0 3.900 3.880 3.900 3.800 3.910 3,348,065 12,958,349 3.8704 3.014 2.999 3.014 2.937 3.022 4,331,633 2.9916 0.26%
2011-12-29 0 3.890 3.880 3.900 3.740 3.900 3,193,581 12,244,901 3.8342 3.007 2.999 3.014 2.891 3.014 4,131,766 2.9636 1.83%
2011-12-28 0 3.820 3.820 3.840 3.790 3.860 3,741,750 14,284,860 3.8177 2.953 2.953 2.968 2.929 2.984 4,840,972 2.9508 -2.05%
2011-12-23 0 3.900 3.880 3.900 3.770 3.910 2,607,800 10,105,604 3.8751 3.014 2.999 3.014 2.914 3.022 3,373,899 2.9952 1.83%
2011-12-22 0 3.830 3.820 3.830 3.790 3.860 1,465,998 5,618,531 3.8326 2.960 2.953 2.960 2.929 2.984 1,896,667 2.9623 -1.03%
2011-12-21 0 3.870 3.860 3.870 3.830 3.880 5,478,534 21,155,166 3.8615 2.991 2.984 2.991 2.960 2.999 7,087,975 2.9847 0.78%
2011-12-20 0 3.840 3.820 3.850 3.770 3.850 3,230,474 12,341,320 3.8203 2.968 2.953 2.976 2.914 2.976 4,179,498 2.9528 0.52%
2011-12-19 0 3.820 3.800 3.840 3.700 3.840 2,164,000 8,126,910 3.7555 2.953 2.937 2.968 2.860 2.968 2,799,723 2.9028 0.26%
2011-12-16 0 3.810 3.810 3.820 3.750 3.860 6,502,854 24,747,557 3.8056 2.945 2.945 2.953 2.899 2.984 8,413,212 2.9415 0.00%
2011-12-15 0 3.810 3.810 3.820 3.780 3.860 4,742,220 18,096,310 3.8160 2.945 2.945 2.953 2.922 2.984 6,135,353 2.9495 -1.55%
2011-12-14 0 3.870 3.870 3.880 3.730 3.880 5,452,700 20,937,646 3.8399 2.991 2.991 2.999 2.883 2.999 7,054,552 2.9680 1.57%
2011-12-13 0 3.810 3.800 3.810 3.720 3.880 3,342,118 12,710,862 3.8032 2.945 2.937 2.945 2.875 2.999 4,323,939 2.9396 -0.52%
2011-12-12 0 3.830 3.800 3.830 3.700 3.840 1,633,900 6,176,016 3.7799 2.960 2.937 2.960 2.860 2.968 2,113,894 2.9216 1.86%
2011-12-09 0 3.760 3.760 3.780 3.680 3.780 898,000 3,367,710 3.7502 2.906 2.906 2.922 2.844 2.922 1,161,807 2.8987 -1.05%
2011-12-08 0 3.800 3.770 3.810 3.780 3.850 1,359,000 5,192,380 3.8207 2.937 2.914 2.945 2.922 2.976 1,758,236 2.9532 -2.31%
2011-12-07 0 3.890 3.860 3.890 3.690 3.900 4,436,000 17,061,110 3.8461 3.007 2.984 3.007 2.852 3.014 5,739,174 2.9727 4.29%
2011-12-06 0 3.730 3.730 3.750 3.700 3.850 2,250,858 8,436,156 3.7480 2.883 2.883 2.899 2.860 2.976 2,912,098 2.8969 -2.10%
2011-12-05 0 3.810 3.800 3.840 3.750 3.900 4,788,000 18,369,786 3.8366 2.945 2.937 2.968 2.899 3.014 6,194,581 2.9655 -0.78%
2011-12-02 0 3.840 3.810 3.840 3.640 3.850 4,663,893 17,572,504 3.7678 2.968 2.945 2.968 2.813 2.976 6,034,015 2.9122 2.13%
2011-12-01 0 3.760 3.740 3.770 3.650 3.770 4,831,194 18,038,400 3.7337 2.906 2.891 2.914 2.821 2.914 6,250,465 2.8859 4.44%
2011-11-30 0 3.600 3.600 3.640 3.530 3.670 7,977,900 28,948,508 3.6286 2.783 2.783 2.813 2.728 2.837 10,321,585 2.8047 0.00%
2011-11-29 0 3.600 3.600 3.620 3.510 3.640 4,152,811 14,958,236 3.6020 2.783 2.783 2.798 2.713 2.813 5,372,792 2.7841 -0.28%
2011-11-28 0 3.610 3.600 3.620 3.540 3.630 2,214,267 7,964,287 3.5968 2.790 2.783 2.798 2.736 2.806 2,864,757 2.7801 1.69%
2011-11-25 0 3.550 3.540 3.560 3.480 3.570 2,479,000 8,804,570 3.5517 2.744 2.736 2.752 2.690 2.759 3,207,261 2.7452 0.28%
2011-11-24 0 3.540 3.530 3.550 3.450 3.570 1,954,400 6,884,956 3.5228 2.736 2.728 2.744 2.667 2.759 2,528,548 2.7229 0.00%
2011-11-23 0 3.540 3.540 3.550 3.470 3.580 2,515,865 8,876,060 3.5280 2.736 2.736 2.744 2.682 2.767 3,254,956 2.7269 0.00%
2011-11-22 0 3.540 3.510 3.540 3.460 3.600 2,556,775 9,014,363 3.5257 2.736 2.713 2.736 2.674 2.783 3,307,884 2.7251 -0.28%
2011-11-21 0 3.550 3.550 3.570 3.470 3.650 2,995,646 10,633,869 3.5498 2.744 2.744 2.759 2.682 2.821 3,875,684 2.7437 -1.39%
2011-11-18 0 3.600 3.600 3.610 3.510 3.630 3,241,000 11,529,450 3.5574 2.783 2.783 2.790 2.713 2.806 4,193,116 2.7496 -1.10%
2011-11-17 0 3.640 3.610 3.640 3.450 3.650 3,767,400 13,523,120 3.5895 2.813 2.790 2.813 2.667 2.821 4,874,157 2.7745 1.96%
2011-11-16 0 3.570 3.530 3.580 3.420 3.580 2,294,045 8,083,280 3.5236 2.759 2.728 2.767 2.643 2.767 2,967,972 2.7235 -0.83%
2011-11-15 0 3.600 3.570 3.610 3.490 3.610 4,370,277 15,531,822 3.5540 2.783 2.759 2.790 2.698 2.790 5,654,143 2.7470 0.84%
2011-11-14 0 3.570 3.580 3.590 3.450 3.580 2,107,000 7,456,220 3.5388 2.759 2.767 2.775 2.667 2.767 2,725,978 2.7352 1.71%
2011-11-11 0 3.510 3.500 3.510 3.250 3.570 2,458,513 8,468,543 3.4446 2.713 2.705 2.713 2.512 2.759 3,180,756 2.6624 7.34%
2011-11-10 0 3.270 3.250 3.310 3.200 3.340 1,701,100 5,596,945 3.2902 2.527 2.512 2.558 2.473 2.582 2,200,836 2.5431 -3.54%
2011-11-09 0 3.390 3.390 3.400 3.390 3.450 1,812,000 6,182,750 3.4121 2.620 2.620 2.628 2.620 2.667 2,344,315 2.6373 -0.29%
2011-11-08 0 3.400 3.380 3.400 3.390 3.460 1,409,000 4,828,360 3.4268 2.628 2.613 2.628 2.620 2.674 1,822,925 2.6487 -1.73%
2011-11-07 0 3.460 3.430 3.470 3.420 3.510 1,880,000 6,485,060 3.4495 2.674 2.651 2.682 2.643 2.713 2,432,292 2.6662 -3.08%
2011-11-04 0 3.570 3.550 3.570 3.450 3.570 2,977,000 10,359,542 3.4799 2.759 2.744 2.759 2.667 2.759 3,851,560 2.6897 5.62%
2011-11-03 0 3.380 3.370 3.390 3.370 3.470 4,561,088 15,659,390 3.4333 2.613 2.605 2.620 2.605 2.682 5,901,009 2.6537 -4.25%
2011-11-02 0 3.530 3.520 3.540 3.460 3.560 3,685,600 12,915,816 3.5044 2.728 2.721 2.736 2.674 2.752 4,768,327 2.7087 -0.56%
2011-11-01 0 3.550 3.540 3.580 3.390 3.650 4,229,600 14,936,602 3.5314 2.744 2.736 2.767 2.620 2.821 5,472,139 2.7296 0.57%
2011-10-31 0 3.530 3.500 3.530 3.380 3.550 5,426,000 18,777,376 3.4606 2.728 2.705 2.728 2.613 2.744 7,020,008 2.6748 -0.56%
2011-10-28 0 3.550 3.550 3.560 3.490 3.600 5,256,064 18,592,189 3.5373 2.744 2.744 2.752 2.698 2.783 6,800,150 2.7341 2.90%
2011-10-27 0 3.450 3.450 3.480 3.360 3.490 2,758,000 9,503,340 3.4457 2.667 2.667 2.690 2.597 2.698 3,568,224 2.6633 0.88%
2011-10-26 0 3.420 3.400 3.420 3.320 3.470 2,204,200 7,477,948 3.3926 2.643 2.628 2.643 2.566 2.682 2,851,733 2.6222 1.18%
2011-10-25 0 3.380 3.370 3.390 3.290 3.390 1,774,764 5,970,028 3.3638 2.613 2.605 2.620 2.543 2.620 2,296,140 2.6000 2.11%
2011-10-24 0 3.310 3.300 3.320 3.240 3.320 1,343,000 4,418,520 3.2900 2.558 2.551 2.566 2.504 2.566 1,737,536 2.5430 1.85%
2011-10-21 0 3.250 3.250 3.260 3.220 3.280 860,000 2,794,500 3.2494 2.512 2.512 2.520 2.489 2.535 1,112,644 2.5116 -0.91%
2011-10-20 0 3.280 3.250 3.290 3.240 3.300 1,510,000 4,933,380 3.2671 2.535 2.512 2.543 2.504 2.551 1,953,596 2.5253 -0.30%
2011-10-19 0 3.290 3.270 3.290 3.200 3.300 959,358 3,138,817 3.2718 2.543 2.527 2.543 2.473 2.551 1,241,191 2.5289 1.23%
2011-10-18 0 3.250 3.230 3.260 3.170 3.320 2,582,900 8,350,901 3.2331 2.512 2.497 2.520 2.450 2.566 3,341,684 2.4990 -4.69%
2011-10-17 0 3.410 3.390 3.430 3.210 3.430 1,901,000 6,413,570 3.3738 2.636 2.620 2.651 2.481 2.651 2,459,461 2.6077 3.02%
2011-10-14 0 3.310 3.310 3.340 3.220 3.340 1,231,967 4,049,960 3.2874 2.558 2.558 2.582 2.489 2.582 1,593,885 2.5409 -1.49%
2011-10-13 0 3.360 3.360 3.370 3.210 3.400 4,760,000 15,807,881 3.3210 2.597 2.597 2.605 2.481 2.628 6,158,356 2.5669 5.00%
2011-10-12 0 3.200 3.160 3.210 3.110 3.250 2,501,927 7,999,531 3.1973 2.473 2.442 2.481 2.404 2.512 3,236,924 2.4713 1.59%
2011-10-11 0 3.150 3.150 3.160 3.110 3.250 1,666,000 5,314,422 3.1899 2.435 2.435 2.442 2.404 2.512 2,155,425 2.4656 0.00%
2011-10-10 0 3.150 3.130 3.170 3.090 3.180 488,775 1,529,220 3.1287 2.435 2.419 2.450 2.388 2.458 632,364 2.4183 -1.87%
2011-10-07 0 3.210 3.190 3.210 3.090 3.220 3,794,000 11,899,708 3.1365 2.481 2.466 2.481 2.388 2.489 4,908,572 2.4243 3.55%
2011-10-06 0 3.100 3.100 3.110 2.950 3.110 5,751,834 17,394,625 3.0242 2.396 2.396 2.404 2.280 2.404 7,441,563 2.3375 2.65%
2011-10-04 0 3.020 3.000 3.010 2.910 3.100 3,341,877 10,024,749 2.9997 2.334 2.319 2.327 2.249 2.396 4,323,628 2.3186 1.00%
2011-10-03 0 2.990 2.950 2.990 2.910 3.080 4,858,573 14,573,391 2.9995 2.311 2.280 2.311 2.249 2.381 6,285,887 2.3184 -5.38%
2011-09-30 0 3.160 3.110 3.160 3.000 3.180 5,386,000 16,658,470 3.0929 2.442 2.404 2.442 2.319 2.458 6,968,257 2.3906 2.27%
2011-09-28 0 3.090 3.070 3.100 2.930 3.130 2,569,555 7,826,091 3.0457 2.388 2.373 2.396 2.265 2.419 3,324,419 2.3541 5.46%
2011-09-27 0 2.930 2.930 2.960 2.820 2.970 8,657,948 25,097,622 2.8988 2.265 2.265 2.288 2.180 2.296 11,201,413 2.2406 2.45%
2011-09-26 0 2.860 2.850 2.860 2.790 3.040 3,464,000 9,985,510 2.8827 2.211 2.203 2.211 2.156 2.350 4,481,627 2.2281 -7.44%
2011-09-23 0 3.090 3.070 3.100 2.880 3.100 7,114,200 21,496,356 3.0216 2.388 2.373 2.396 2.226 2.396 9,204,154 2.3355 2.32%
2011-09-22 0 3.020 3.010 3.050 3.010 3.250 2,956,151 9,240,417 3.1258 2.334 2.327 2.357 2.327 2.512 3,824,586 2.4161 -9.31%
2011-09-21 0 3.330 3.310 3.340 3.290 3.400 1,506,956 5,035,116 3.3412 2.574 2.558 2.582 2.543 2.628 1,949,658 2.5826 -1.48%
2011-09-20 0 3.380 3.340 3.380 3.290 3.400 3,085,400 10,333,122 3.3490 2.613 2.582 2.613 2.543 2.628 3,991,805 2.5886 0.30%
2011-09-19 0 3.370 3.370 3.380 3.280 3.380 2,592,525 8,610,939 3.3214 2.605 2.605 2.613 2.535 2.613 3,354,137 2.5673 0.90%
2011-09-16 0 3.340 3.340 3.350 3.310 3.500 1,495,804 5,032,104 3.3641 2.582 2.582 2.589 2.558 2.705 1,935,230 2.6003 0.00%
2011-09-15 0 3.340 3.340 3.350 3.250 3.350 2,772,001 9,132,423 3.2945 2.582 2.582 2.589 2.512 2.589 3,586,338 2.5464 0.91%
2011-09-14 0 3.310 3.310 3.320 3.230 3.430 2,550,080 8,442,003 3.3105 2.558 2.558 2.566 2.497 2.651 3,299,223 2.5588 -0.90%
2011-09-12 0 3.340 3.350 3.360 3.330 3.390 2,160,000 7,312,406 3.3854 2.582 2.589 2.597 2.574 2.620 2,794,548 2.6167 -4.02%
2011-09-09 0 3.480 3.470 3.480 3.400 3.490 3,261,000 11,283,588 3.4602 2.690 2.682 2.690 2.628 2.698 4,218,991 2.6745 1.21%
2011-09-08 0 3.460 3.450 3.470 3.350 3.490 7,206,000 24,801,160 3.4417 2.658 2.650 2.665 2.573 2.681 9,381,762 2.6436 3.28%
2011-09-07 0 3.350 3.350 3.370 3.330 3.400 3,252,671 10,976,076 3.3745 2.573 2.573 2.588 2.558 2.611 4,234,775 2.5919 -0.30%
2011-09-06 0 3.360 3.350 3.360 3.300 3.390 2,079,218 6,987,019 3.3604 2.581 2.573 2.581 2.535 2.604 2,707,012 2.5811 -0.59%
2011-09-05 0 3.380 3.380 3.390 3.360 3.580 6,220,000 21,412,346 3.4425 2.596 2.596 2.604 2.581 2.750 8,098,052 2.6441 -5.85%
2011-09-02 0 3.590 3.580 3.590 3.570 3.610 4,144,091 14,885,355 3.5919 2.757 2.750 2.757 2.742 2.773 5,395,348 2.7589 0.00%
2011-09-01 0 3.590 3.580 3.600 3.550 3.730 4,751,754 17,305,955 3.6420 2.757 2.750 2.765 2.727 2.865 6,186,487 2.7974 -3.49%
2011-08-31 0 3.720 3.720 3.730 3.600 3.730 6,184,501 22,737,971 3.6766 2.857 2.857 2.865 2.765 2.865 8,051,834 2.8239 2.48%
2011-08-30 0 3.630 3.620 3.630 3.570 3.670 2,421,600 8,802,672 3.6351 2.788 2.780 2.788 2.742 2.819 3,152,772 2.7920 1.40%
2011-08-29 0 3.580 3.570 3.580 3.540 3.630 1,975,000 7,056,850 3.5731 2.750 2.742 2.750 2.719 2.788 2,571,327 2.7444 -0.56%
2011-08-26 0 3.600 3.590 3.600 3.580 3.710 3,938,000 14,370,150 3.6491 2.765 2.757 2.765 2.750 2.850 5,127,030 2.8028 -2.17%
2011-08-25 0 3.680 3.660 3.680 3.650 3.710 5,175,000 18,974,032 3.6665 2.827 2.811 2.827 2.804 2.850 6,737,527 2.8162 -0.27%
2011-08-24 0 3.690 3.660 3.700 3.660 3.780 8,597,632 31,728,338 3.6904 2.834 2.811 2.842 2.811 2.903 11,193,580 2.8345 -1.86%
2011-08-23 0 3.760 3.750 3.760 3.480 3.770 10,056,313 36,722,460 3.6517 2.888 2.880 2.888 2.673 2.896 13,092,692 2.8048 7.74%
2011-08-22 0 3.490 3.460 3.490 3.310 3.520 3,296,878 11,331,340 3.4370 2.681 2.658 2.681 2.542 2.704 4,292,329 2.6399 0.29%
2011-08-19 0 3.480 3.450 3.480 3.430 3.490 2,517,000 8,708,810 3.4600 2.673 2.650 2.673 2.635 2.681 3,276,977 2.6576 -1.42%
2011-08-18 0 3.530 3.530 3.560 3.500 3.560 2,595,000 9,122,974 3.5156 2.711 2.711 2.734 2.688 2.734 3,378,528 2.7003 -0.56%
2011-08-17 0 3.550 3.530 3.550 3.480 3.550 2,849,494 10,014,299 3.5144 2.727 2.711 2.727 2.673 2.727 3,709,863 2.6994 1.14%
2011-08-16 0 3.510 3.510 3.520 3.480 3.560 2,281,870 7,993,847 3.5032 2.696 2.696 2.704 2.673 2.734 2,970,852 2.6908 -0.57%
2011-08-15 0 3.530 3.530 3.540 3.430 3.560 3,344,845 11,682,543 3.4927 2.711 2.711 2.719 2.635 2.734 4,354,779 2.6827 0.57%
2011-08-12 0 3.510 3.500 3.520 3.310 3.550 8,915,000 30,924,380 3.4688 2.696 2.688 2.704 2.542 2.727 11,606,773 2.6643 8.67%
2011-08-11 0 3.230 3.230 3.240 3.210 3.300 11,159,715 36,330,511 3.2555 2.481 2.481 2.489 2.466 2.535 14,529,252 2.5005 -2.42%
2011-08-10 0 3.310 3.310 3.340 3.300 3.400 6,790,327 22,652,937 3.3361 2.542 2.542 2.565 2.535 2.611 8,840,582 2.5624 1.53%
2011-08-09 0 3.260 3.260 3.270 3.060 3.450 7,153,953 23,423,468 3.2742 2.504 2.504 2.512 2.350 2.650 9,314,000 2.5149 -7.65%
2011-08-08 0 3.530 3.510 3.530 3.270 3.590 5,488,697 18,918,172 3.4468 2.711 2.696 2.711 2.512 2.757 7,145,941 2.6474 -1.12%
2011-08-05 0 3.570 3.550 3.590 3.530 3.600 5,418,000 19,306,190 3.5633 2.742 2.727 2.757 2.711 2.765 7,053,898 2.7370 -4.03%
2011-08-04 0 3.720 3.720 3.730 3.600 3.740 3,976,000 14,547,098 3.6587 2.857 2.857 2.865 2.765 2.873 5,176,504 2.8102 2.20%
2011-08-03 0 3.640 3.640 3.660 3.580 3.680 3,162,000 11,449,876 3.6211 2.796 2.796 2.811 2.750 2.827 4,116,727 2.7813 -1.62%
2011-08-02 0 3.700 3.690 3.710 3.660 3.730 2,103,225 7,764,094 3.6915 2.842 2.834 2.850 2.811 2.865 2,738,268 2.8354 -0.80%
2011-08-01 0 3.730 3.720 3.730 3.660 3.730 1,819,000 6,732,150 3.7010 2.865 2.857 2.865 2.811 2.865 2,368,224 2.8427 1.91%
2011-07-29 0 3.660 3.660 3.680 3.620 3.680 4,940,000 18,026,102 3.6490 2.811 2.811 2.827 2.780 2.827 6,431,572 2.8028 -1.08%
2011-07-28 0 3.700 3.680 3.720 3.640 3.720 1,558,381 5,725,829 3.6742 2.842 2.827 2.857 2.796 2.857 2,028,915 2.8221 -1.33%
2011-07-27 0 3.750 3.740 3.770 3.720 3.780 3,410,000 12,774,534 3.7462 2.880 2.873 2.896 2.857 2.903 4,439,607 2.8774 -0.79%
2011-07-26 0 3.780 3.770 3.780 3.670 3.780 6,058,219 22,555,722 3.7232 2.903 2.896 2.903 2.819 2.903 7,887,423 2.8597 3.00%
2011-07-25 0 3.670 3.660 3.670 3.620 3.760 4,277,236 15,823,254 3.6994 2.819 2.811 2.819 2.780 2.888 5,568,694 2.8415 1.38%
2011-07-22 0 3.620 3.610 3.620 3.570 3.620 1,658,000 5,964,520 3.5974 2.780 2.773 2.780 2.742 2.780 2,158,612 2.7631 1.40%
2011-07-21 0 3.570 3.560 3.580 3.520 3.580 1,556,995 5,536,122 3.5556 2.742 2.734 2.750 2.704 2.750 2,027,110 2.7310 0.00%
2011-07-20 0 3.570 3.560 3.590 3.550 3.590 772,500 2,758,420 3.5708 2.742 2.734 2.757 2.727 2.757 1,005,747 2.7427 0.28%
2011-07-19 0 3.560 3.540 3.570 3.470 3.570 3,416,200 12,058,540 3.5298 2.734 2.719 2.742 2.665 2.742 4,447,679 2.7112 -0.28%
2011-07-18 0 3.570 3.570 3.590 3.530 3.590 1,374,500 4,903,055 3.5672 2.742 2.742 2.757 2.711 2.757 1,789,513 2.7399 -0.83%
2011-07-15 0 3.600 3.590 3.600 3.510 3.610 3,342,000 11,949,998 3.5757 2.765 2.757 2.765 2.696 2.773 4,351,075 2.7464 -0.83%
2011-07-14 0 3.630 3.620 3.640 3.460 3.640 3,120,000 11,139,820 3.5705 2.788 2.780 2.796 2.658 2.796 4,062,045 2.7424 2.54%
2011-07-13 0 3.540 3.530 3.550 3.400 3.550 7,159,008 24,983,926 3.4899 2.719 2.711 2.727 2.611 2.727 9,320,581 2.6805 6.63%
2011-07-12 0 3.320 3.310 3.340 3.310 3.500 5,328,000 17,952,630 3.3695 2.550 2.542 2.565 2.542 2.688 6,936,723 2.5881 -5.14%
2011-07-11 0 3.500 3.490 3.500 3.470 3.600 2,765,500 9,728,605 3.5178 2.688 2.681 2.688 2.665 2.765 3,600,508 2.7020 -2.23%
2011-07-08 0 3.580 3.570 3.590 3.550 3.630 2,798,000 10,044,076 3.5897 2.750 2.742 2.757 2.727 2.788 3,642,821 2.7572 0.28%
2011-07-07 0 3.570 3.570 3.590 3.550 3.610 3,362,000 12,077,510 3.5924 2.742 2.742 2.757 2.727 2.773 4,377,114 2.7592 0.00%
2011-07-06 0 3.570 3.570 3.590 3.570 3.630 1,941,200 7,032,340 3.6227 2.742 2.742 2.757 2.742 2.788 2,527,321 2.7825 -2.46%
2011-07-05 0 3.660 3.630 3.660 3.610 3.670 1,618,000 5,910,520 3.6530 2.811 2.788 2.811 2.773 2.819 2,106,535 2.8058 0.27%
2011-07-04 0 3.650 3.650 3.660 3.620 3.750 7,538,000 27,636,556 3.6663 2.804 2.804 2.811 2.780 2.880 9,814,005 2.8160 0.27%
2011-06-30 0 3.640 3.600 3.640 3.550 3.640 3,720,278 13,415,446 3.6060 2.796 2.765 2.796 2.727 2.796 4,843,570 2.7697 2.25%
2011-06-29 0 3.560 3.560 3.570 3.540 3.610 2,076,821 7,442,085 3.5834 2.734 2.734 2.742 2.719 2.773 2,703,891 2.7524 -2.20%
2011-06-28 0 3.640 3.620 3.640 3.600 3.670 3,303,100 12,010,655 3.6362 2.796 2.780 2.796 2.765 2.819 4,300,430 2.7929 0.28%
2011-06-27 0 3.630 3.620 3.640 3.570 3.690 4,705,000 17,069,040 3.6279 2.788 2.780 2.796 2.742 2.834 6,125,616 2.7865 1.11%
2011-06-24 0 3.590 3.590 3.600 3.530 3.620 4,474,000 15,990,260 3.5740 2.757 2.757 2.765 2.711 2.780 5,824,869 2.7452 1.41%
2011-06-23 0 3.540 3.540 3.550 3.500 3.550 2,343,400 8,283,882 3.5350 2.719 2.719 2.727 2.688 2.727 3,050,960 2.7152 -0.28%
2011-06-22 0 3.550 3.540 3.560 3.510 3.560 2,496,000 8,837,121 3.5405 2.727 2.719 2.734 2.696 2.734 3,249,636 2.7194 0.85%
2011-06-21 0 3.520 3.510 3.520 3.410 3.520 4,592,789 16,028,049 3.4898 2.704 2.696 2.704 2.619 2.704 5,979,524 2.6805 0.28%
2011-06-20 0 3.510 3.500 3.510 3.470 3.550 3,513,821 12,360,542 3.5177 2.696 2.688 2.696 2.665 2.727 4,574,776 2.7019 -1.13%
2011-06-17 0 3.550 3.550 3.560 3.500 3.550 6,508,000 22,971,470 3.5297 2.727 2.727 2.734 2.688 2.727 8,473,010 2.7111 0.28%
2011-06-16 0 3.540 3.520 3.540 3.480 3.560 6,425,818 22,718,208 3.5355 2.719 2.704 2.719 2.673 2.734 8,366,014 2.7155 -0.56%
2011-06-15 0 3.560 3.550 3.560 3.500 3.570 2,693,089 9,565,696 3.5519 2.734 2.727 2.734 2.688 2.742 3,506,234 2.7282 0.28%
2011-06-14 0 3.550 3.550 3.560 3.460 3.560 9,607,914 33,973,853 3.5360 2.727 2.727 2.734 2.658 2.734 12,508,904 2.7160 0.57%
2011-06-13 0 3.530 3.530 3.540 3.130 3.550 7,631,881 25,951,778 3.4004 2.711 2.711 2.719 2.404 2.727 9,936,232 2.6118 -0.56%
2011-06-10 0 3.550 3.540 3.550 3.520 3.560 2,570,000 9,107,710 3.5439 2.727 2.719 2.727 2.704 2.734 3,345,980 2.7220 -0.28%
2011-06-09 0 3.560 3.550 3.580 3.530 3.580 7,086,000 25,144,580 3.5485 2.734 2.727 2.750 2.711 2.750 9,225,530 2.7255 -0.56%
2011-06-08 0 3.580 3.570 3.600 3.570 3.630 3,764,000 13,507,632 3.5886 2.750 2.742 2.765 2.742 2.788 4,900,493 2.7564 -1.65%
2011-06-07 0 3.640 3.630 3.640 3.580 3.650 5,677,024 20,591,204 3.6271 2.796 2.788 2.796 2.750 2.804 7,391,131 2.7859 0.00%
2011-06-03 0 3.640 3.630 3.650 3.630 3.670 3,354,000 12,239,380 3.6492 2.796 2.788 2.804 2.788 2.819 4,366,699 2.8029 -0.55%
2011-06-02 0 3.660 3.630 3.660 3.610 3.660 4,326,994 15,810,397 3.6539 2.811 2.788 2.811 2.773 2.811 5,633,476 2.8065 -0.27%
2011-06-01 0 3.670 3.650 3.680 3.650 3.690 4,519,624 16,590,503 3.6708 2.819 2.804 2.827 2.804 2.834 5,884,268 2.8195 0.00%
2011-05-31 0 3.670 3.650 3.660 3.650 3.690 5,942,000 21,818,000 3.6718 2.819 2.804 2.811 2.804 2.834 7,736,113 2.8203 0.27%
2011-05-30 0 3.660 3.660 3.670 3.650 3.690 1,858,000 6,803,520 3.6617 2.811 2.811 2.819 2.804 2.834 2,419,000 2.8125 -0.27%
2011-05-27 0 3.670 3.670 3.680 3.620 3.690 3,868,600 14,195,608 3.6694 2.819 2.819 2.827 2.780 2.834 5,036,676 2.8184 -0.27%
2011-05-26 0 3.680 3.680 3.690 3.620 3.700 6,752,000 24,778,700 3.6698 2.827 2.827 2.834 2.780 2.842 8,790,682 2.8187 1.66%
2011-05-25 0 3.620 3.610 3.620 3.600 3.650 3,082,000 11,156,800 3.6200 2.780 2.773 2.780 2.765 2.804 4,012,572 2.7805 -1.09%
2011-05-24 0 3.660 3.650 3.660 3.620 3.680 3,700,000 13,526,560 3.6558 2.811 2.804 2.811 2.780 2.827 4,817,169 2.8080 0.83%
2011-05-23 0 3.630 3.620 3.630 3.620 3.700 3,851,673 14,088,420 3.6577 2.788 2.780 2.788 2.780 2.842 5,014,638 2.8095 -2.16%
2011-05-20 0 3.710 3.710 3.720 3.710 3.760 3,456,000 12,873,040 3.7248 2.850 2.850 2.857 2.850 2.888 4,499,496 2.8610 -1.07%
2011-05-19 0 3.750 3.750 3.760 3.720 3.820 6,558,000 24,677,070 3.7629 2.880 2.880 2.888 2.857 2.934 8,538,106 2.8902 -0.27%
2011-05-18 0 3.760 3.750 3.780 3.700 3.790 5,473,033 20,526,922 3.7506 2.888 2.880 2.903 2.842 2.911 7,125,547 2.8808 1.35%
2011-05-17 0 3.710 3.700 3.720 3.700 3.740 7,280,688 27,075,805 3.7189 2.850 2.842 2.857 2.842 2.873 9,479,001 2.8564 -1.33%
2011-05-16 0 3.760 3.750 3.770 3.750 3.820 4,732,000 17,820,560 3.7660 2.888 2.880 2.896 2.880 2.934 6,160,769 2.8926 -1.57%
2011-05-13 0 3.820 3.810 3.830 3.800 3.870 2,405,597 9,200,548 3.8246 2.934 2.926 2.942 2.919 2.972 3,131,937 2.9377 -0.26%
2011-05-12 0 3.830 3.810 3.820 3.750 3.860 5,887,154 22,516,378 3.8247 2.942 2.926 2.934 2.880 2.965 7,664,707 2.9377 -0.52%
2011-05-11 0 3.850 3.830 3.850 3.820 3.880 4,293,721 16,524,453 3.8485 2.957 2.942 2.957 2.934 2.980 5,590,157 2.9560 0.00%
2011-05-09 0 3.850 3.850 3.860 3.820 3.860 2,198,000 8,456,530 3.8474 2.957 2.957 2.965 2.934 2.965 2,861,659 2.9551 0.79%
2011-05-06 0 3.820 3.800 3.820 3.750 3.850 4,043,000 15,422,009 3.8145 2.934 2.919 2.934 2.880 2.957 5,263,734 2.9299 -0.26%
2011-05-05 0 3.830 3.820 3.830 3.750 3.860 4,024,302 15,343,786 3.8128 2.942 2.934 2.942 2.880 2.965 5,239,390 2.9285 1.06%
2011-05-04 0 3.790 3.780 3.790 3.760 3.850 3,754,874 14,250,173 3.7951 2.911 2.903 2.911 2.888 2.957 4,888,611 2.9150 -1.04%
2011-05-03 0 3.830 3.820 3.830 3.810 3.870 2,218,186 8,509,840 3.8364 2.942 2.934 2.942 2.926 2.972 2,887,940 2.9467 0.00%
2011-04-29 0 3.830 3.840 3.850 3.820 3.880 4,653,036 17,873,150 3.8412 2.942 2.949 2.957 2.934 2.980 6,057,962 2.9504 -1.03%
2011-04-28 0 3.870 3.860 3.870 3.850 3.940 4,711,826 18,321,926 3.8885 2.972 2.965 2.972 2.957 3.026 6,134,503 2.9867 -1.53%
2011-04-27 0 3.930 3.920 3.940 3.920 3.960 3,950,383 15,543,502 3.9347 3.019 3.011 3.026 3.011 3.042 5,143,152 3.0222 0.26%
2011-04-26 0 3.920 3.920 3.940 3.920 3.970 4,986,000 19,580,508 3.9271 3.011 3.011 3.026 3.011 3.049 6,491,461 3.0163 -1.51%
2011-04-21 0 3.980 3.980 3.990 3.960 3.990 3,001,000 11,922,180 3.9727 3.057 3.057 3.065 3.042 3.065 3,907,115 3.0514 0.25%
2011-04-20 0 3.970 3.970 3.980 3.920 3.980 5,938,475 23,392,674 3.9392 3.049 3.049 3.057 3.011 3.057 7,731,524 3.0256 1.28%
2011-04-19 0 3.920 3.920 3.930 3.900 3.980 8,766,111 34,403,225 3.9246 3.011 3.011 3.019 2.996 3.057 11,412,929 3.0144 -1.51%
2011-04-18 0 3.980 3.980 3.990 3.960 4.020 4,523,100 18,015,995 3.9831 3.057 3.057 3.065 3.042 3.088 5,888,794 3.0594 -0.50%
2011-04-15 0 4.000 3.980 3.990 3.980 4.010 4,027,000 16,074,370 3.9916 3.072 3.057 3.065 3.057 3.080 5,242,903 3.0659 1.01%
2011-04-14 0 3.960 3.960 3.970 3.960 4.030 4,595,600 18,297,594 3.9815 3.042 3.042 3.049 3.042 3.095 5,983,184 3.0582 -1.25%
2011-04-13 0 4.010 4.010 4.020 3.960 4.020 9,134,570 36,453,127 3.9907 3.080 3.080 3.088 3.042 3.088 11,892,640 3.0652 0.50%
2011-04-12 0 3.990 3.990 4.000 3.940 4.010 5,143,000 20,444,316 3.9752 3.065 3.065 3.072 3.026 3.080 6,695,865 3.0533 0.76%
2011-04-11 0 3.960 3.950 3.960 3.930 4.030 12,007,400 47,767,814 3.9782 3.042 3.034 3.042 3.019 3.095 15,632,885 3.0556 -1.25%
2011-04-08 0 4.010 4.020 4.030 3.980 4.070 9,291,000 37,342,496 4.0192 3.080 3.088 3.095 3.057 3.126 12,096,302 3.0871 -1.47%
2011-04-07 0 4.070 4.050 4.060 4.040 4.150 5,500,000 22,445,380 4.0810 3.126 3.111 3.118 3.103 3.188 7,160,657 3.1345 -1.93%
2011-04-06 0 4.150 4.160 4.170 4.120 4.160 4,711,956 19,508,549 4.1402 3.188 3.195 3.203 3.165 3.195 6,134,672 3.1800 0.00%
2011-04-04 0 4.150 4.150 4.180 4.090 4.200 5,753,200 23,755,836 4.1292 3.188 3.188 3.211 3.141 3.226 7,490,307 3.1715 0.00%
2011-04-01 0 4.150 4.150 4.160 4.080 4.180 6,279,638 25,866,528 4.1191 3.188 3.188 3.195 3.134 3.211 8,175,697 3.1638 1.22%
2011-03-31 0 4.100 4.070 4.110 4.040 4.120 5,422,500 22,109,465 4.0774 3.149 3.126 3.157 3.103 3.165 7,059,756 3.1318 0.49%
2011-03-30 0 4.080 4.070 4.080 3.990 4.080 6,128,000 24,772,680 4.0425 3.134 3.126 3.134 3.065 3.134 7,978,273 3.1050 1.24%
2011-03-29 0 4.030 4.020 4.030 3.980 4.040 6,188,000 24,809,840 4.0093 3.095 3.088 3.095 3.057 3.103 8,056,390 3.0795 -0.25%
2011-03-28 0 4.040 4.020 4.040 4.020 4.110 3,558,198 14,449,808 4.0610 3.103 3.088 3.103 3.088 3.157 4,632,552 3.1192 -0.49%
2011-03-25 0 4.060 4.050 4.060 4.010 4.080 5,318,000 21,502,560 4.0434 3.118 3.111 3.118 3.080 3.134 6,923,704 3.1056 1.00%
2011-03-24 0 4.020 4.010 4.030 4.000 4.060 10,464,880 42,108,184 4.0238 3.088 3.080 3.095 3.072 3.118 13,624,620 3.0906 -0.25%
2011-03-23 0 4.030 4.030 4.040 4.010 4.050 4,589,000 18,474,564 4.0258 3.095 3.095 3.103 3.080 3.111 5,974,591 3.0922 0.50%
2011-03-22 0 4.010 4.010 4.020 3.980 4.070 5,863,000 23,532,740 4.0138 3.080 3.080 3.088 3.057 3.126 7,633,260 3.0829 0.00%
2011-03-21 0 4.010 3.980 4.010 3.960 4.040 5,548,500 22,169,269 3.9955 3.080 3.057 3.080 3.042 3.103 7,223,801 3.0689 1.01%
2011-03-18 0 3.970 3.950 3.980 3.950 4.060 3,282,500 13,135,805 4.0018 3.049 3.034 3.057 3.034 3.118 4,273,610 3.0737 0.25%
2011-03-17 0 3.960 3.960 3.970 3.960 4.050 5,453,613 21,844,244 4.0055 3.042 3.042 3.049 3.042 3.111 7,100,264 3.0765 -2.94%
2011-03-16 0 4.080 4.070 4.090 4.020 4.100 4,714,000 19,151,978 4.0628 3.134 3.126 3.141 3.088 3.149 6,137,334 3.1206 0.49%
2011-03-15 0 4.060 4.040 4.060 3.900 4.120 6,681,200 26,759,848 4.0052 3.118 3.103 3.118 2.996 3.165 8,698,505 3.0764 -1.69%
2011-03-14 0 4.130 4.130 4.140 4.040 4.200 3,686,000 15,137,420 4.1067 3.172 3.172 3.180 3.103 3.226 4,798,942 3.1543 -0.72%
2011-03-11 0 4.160 4.120 4.170 4.030 4.240 9,935,292 41,260,934 4.1530 3.195 3.165 3.203 3.095 3.257 12,935,130 3.1898 1.71%
2011-03-10 0 4.090 4.070 4.110 4.050 4.140 3,879,920 15,909,525 4.1005 3.141 3.126 3.157 3.111 3.180 5,051,414 3.1495 0.49%
2011-03-09 0 4.070 4.060 4.090 4.060 4.120 2,370,300 9,693,866 4.0897 3.126 3.118 3.141 3.118 3.165 3,085,983 3.1413 0.25%
2011-03-08 0 4.060 4.050 4.060 4.020 4.080 3,678,000 14,900,920 4.0514 3.118 3.111 3.118 3.088 3.134 4,788,526 3.1118 0.50%
2011-03-07 0 4.040 4.030 4.050 4.010 4.080 4,505,000 18,172,940 4.0339 3.103 3.095 3.111 3.080 3.134 5,865,229 3.0984 -1.94%
2011-03-04 0 4.120 4.100 4.120 4.000 4.130 7,097,500 28,927,398 4.0757 3.165 3.149 3.165 3.072 3.172 9,240,502 3.1305 3.78%
2011-03-03 0 3.970 3.950 3.970 3.870 3.970 2,122,000 8,383,660 3.9508 3.049 3.034 3.049 2.972 3.049 2,762,711 3.0346 2.32%
2011-03-02 0 3.880 3.850 3.890 3.850 3.930 3,647,000 14,168,748 3.8850 2.980 2.957 2.988 2.957 3.019 4,748,166 2.9840 -1.02%
2011-03-01 0 3.920 3.920 3.950 3.860 3.980 4,930,000 19,442,520 3.9437 3.011 3.011 3.034 2.965 3.057 6,418,552 3.0291 1.03%
2011-02-28 0 3.880 3.880 3.900 3.850 3.910 6,237,092 24,191,087 3.8786 2.980 2.980 2.996 2.957 3.003 8,120,304 2.9791 0.52%
2011-02-25 0 3.860 3.860 3.870 3.830 3.900 8,065,900 31,060,260 3.8508 2.965 2.965 2.972 2.942 2.996 10,501,298 2.9578 -0.26%
2011-02-24 0 3.870 3.850 3.900 3.850 3.980 7,271,000 28,399,080 3.9058 2.972 2.957 2.996 2.957 3.057 9,466,388 3.0000 -2.27%
2011-02-23 0 3.960 3.950 3.990 3.920 3.990 7,017,000 27,767,402 3.9572 3.042 3.034 3.065 3.011 3.065 9,135,696 3.0394 0.51%
2011-02-22 0 3.940 3.940 3.950 3.940 4.060 5,481,596 21,766,247 3.9708 3.026 3.026 3.034 3.026 3.118 7,136,696 3.0499 -2.72%
2011-02-21 0 4.050 4.050 4.060 4.010 4.110 2,976,000 12,131,200 4.0763 3.111 3.111 3.118 3.080 3.157 3,874,566 3.1310 0.00%
2011-02-18 0 4.050 4.050 4.060 3.980 4.060 2,029,500 8,205,703 4.0432 3.111 3.111 3.118 3.057 3.118 2,642,282 3.1055 1.76%
2011-02-17 0 3.980 3.980 4.020 3.980 4.050 4,550,000 18,193,500 3.9986 3.057 3.057 3.088 3.057 3.111 5,923,816 3.0712 -1.73%
2011-02-16 0 4.050 4.020 4.050 4.010 4.100 3,360,200 13,637,760 4.0586 3.111 3.088 3.111 3.080 3.149 4,374,771 3.1174 0.25%
2011-02-15 0 4.040 4.030 4.050 4.020 4.110 4,582,000 18,593,080 4.0579 3.103 3.095 3.111 3.088 3.157 5,965,478 3.1168 -1.46%
2011-02-14 0 4.100 4.090 4.100 4.000 4.100 8,466,180 34,136,863 4.0321 3.149 3.141 3.149 3.072 3.149 11,022,438 3.0970 1.74%
2011-02-11 0 4.030 4.030 4.050 3.980 4.120 3,896,535 15,685,441 4.0255 3.095 3.095 3.111 3.057 3.165 5,073,045 3.0919 0.25%
2011-02-10 0 4.020 4.020 4.030 4.010 4.110 6,472,000 26,293,040 4.0626 3.088 3.088 3.095 3.080 3.157 8,426,140 3.1204 -0.74%
2011-02-09 0 4.050 4.020 4.060 4.020 4.150 7,478,644 30,526,009 4.0818 3.111 3.088 3.118 3.088 3.188 9,736,727 3.1351 -1.70%
2011-02-08 0 4.120 4.110 4.120 4.100 4.170 17,126,100 70,822,271 4.1353 3.165 3.157 3.165 3.149 3.203 22,297,113 3.1763 0.00%
2011-02-07 0 4.120 4.100 4.110 4.110 4.230 3,266,988 13,520,272 4.1385 3.165 3.149 3.157 3.157 3.249 4,253,414 3.1787 -2.83%
2011-02-02 0 4.240 4.240 4.250 4.160 4.260 4,229,182 17,892,874 4.2308 3.257 3.257 3.264 3.195 3.272 5,506,131 3.2496 2.17%
2011-02-01 0 4.150 4.140 4.150 4.140 4.190 3,450,100 14,340,151 4.1564 3.188 3.180 3.188 3.180 3.218 4,491,815 3.1925 -0.24%
2011-01-31 0 4.160 4.160 4.170 4.120 4.180 5,782,000 24,024,260 4.1550 3.195 3.195 3.203 3.165 3.211 7,527,803 3.1914 -2.35%
2011-01-28 0 4.260 4.260 4.270 4.160 4.270 7,601,200 32,056,806 4.2173 3.272 3.272 3.280 3.195 3.280 9,896,288 3.2393 1.67%
2011-01-27 0 4.190 4.190 4.200 4.170 4.220 4,995,444 20,936,331 4.1911 3.218 3.218 3.226 3.203 3.241 6,503,756 3.2191 -0.48%
2011-01-26 0 4.210 4.210 4.250 4.170 4.260 3,283,500 13,858,480 4.2206 3.234 3.234 3.264 3.203 3.272 4,274,912 3.2418 0.24%
2011-01-25 0 4.200 4.190 4.230 4.190 4.300 3,566,000 15,102,010 4.2350 3.226 3.218 3.249 3.218 3.303 4,642,709 3.2528 -0.71%
2011-01-24 0 4.230 4.230 4.240 4.220 4.340 4,916,803 20,824,324 4.2353 3.249 3.249 3.257 3.241 3.333 6,401,370 3.2531 -1.17%
2011-01-21 0 4.280 4.270 4.280 4.260 4.340 4,678,000 20,103,020 4.2974 3.287 3.280 3.287 3.272 3.333 6,090,464 3.3007 0.47%
2011-01-20 0 4.260 4.250 4.270 4.230 4.400 4,726,700 20,344,878 4.3042 3.272 3.264 3.280 3.249 3.380 6,153,868 3.3060 -3.18%
2011-01-19 0 4.400 4.380 4.400 4.360 4.540 4,732,600 20,927,394 4.4220 3.380 3.364 3.380 3.349 3.487 6,161,550 3.3964 -1.57%
2011-01-18 0 4.470 4.470 4.480 4.430 4.490 2,064,000 9,232,780 4.4732 3.433 3.433 3.441 3.403 3.449 2,687,199 3.4358 1.36%
2011-01-17 0 4.410 4.400 4.420 4.400 4.510 4,056,029 18,058,928 4.4524 3.387 3.380 3.395 3.380 3.464 5,280,696 3.4198 -0.45%
2011-01-14 0 4.430 4.440 4.450 4.420 4.500 3,521,000 15,695,142 4.4576 3.403 3.410 3.418 3.395 3.456 4,584,122 3.4238 -0.45%
2011-01-13 0 4.450 4.450 4.460 4.410 4.530 5,667,754 25,269,146 4.4584 3.418 3.418 3.426 3.387 3.479 7,379,062 3.4244 -0.67%
2011-01-12 0 4.480 4.480 4.500 4.470 4.640 6,603,590 29,985,094 4.5407 3.441 3.441 3.456 3.433 3.564 8,597,462 3.4877 -2.18%
2011-01-11 0 4.580 4.570 4.580 4.530 4.680 13,216,000 60,489,617 4.5770 3.518 3.510 3.518 3.479 3.595 17,206,407 3.5155 -0.65%
2011-01-10 0 4.610 4.600 4.610 4.600 4.690 11,215,000 51,712,452 4.6110 3.541 3.533 3.541 3.533 3.602 14,601,230 3.5417 -1.71%
2011-01-07 0 4.690 4.670 4.690 4.650 4.710 24,820,100 116,056,714 4.6759 3.602 3.587 3.602 3.572 3.618 32,314,220 3.5915 1.52%
2011-01-06 0 4.620 4.600 4.620 4.530 4.720 57,357,319 264,198,501 4.6062 3.549 3.533 3.549 3.479 3.625 74,675,648 3.5379 7.69%
2011-01-05 0 4.290 4.280 4.290 4.120 4.350 10,096,080 42,750,472 4.2344 3.295 3.287 3.295 3.165 3.341 13,144,466 3.2524 2.63%
2011-01-04 0 4.180 4.170 4.180 4.090 4.190 4,708,000 19,469,912 4.1355 3.211 3.203 3.211 3.141 3.218 6,129,522 3.1764 1.95%
2011-01-03 0 4.100 4.090 4.100 4.080 4.120 2,373,000 9,725,584 4.0984 3.149 3.141 3.149 3.134 3.165 3,089,498 3.1479 -1.20%
2010-12-31 0 4.150 4.110 4.140 3.970 4.150 4,703,400 19,199,666 4.0821 3.188 3.157 3.180 3.049 3.188 6,123,533 3.1354 4.53%
2010-12-30 0 3.970 3.970 3.980 3.950 4.010 3,345,400 13,317,772 3.9809 3.049 3.049 3.057 3.034 3.080 4,355,502 3.0577 -1.49%
2010-12-29 0 4.030 4.030 4.050 3.920 4.050 2,590,842 10,343,395 3.9923 3.095 3.095 3.111 3.011 3.111 3,373,114 3.0664 2.81%
2010-12-28 0 3.920 3.920 3.940 3.910 4.000 5,379,400 21,246,894 3.9497 3.011 3.011 3.026 3.003 3.072 7,003,643 3.0337 -2.73%
2010-12-24 0 4.030 4.020 4.030 4.000 4.050 2,848,000 11,425,510 4.0118 3.095 3.088 3.095 3.072 3.111 3,707,918 3.0814 -0.25%
2010-12-23 0 4.040 4.030 4.060 4.010 4.080 6,269,590 25,467,011 4.0620 3.103 3.095 3.118 3.080 3.134 8,162,615 3.1200 -0.74%
2010-12-22 0 4.070 4.040 4.080 4.000 4.080 6,591,500 26,610,215 4.0370 3.126 3.103 3.134 3.072 3.134 8,581,721 3.1008 0.99%
2010-12-21 0 4.030 4.030 4.040 4.010 4.130 12,490,080 50,760,420 4.0641 3.095 3.095 3.103 3.080 3.172 16,261,304 3.1215 -0.74%
2010-12-20 0 4.060 4.040 4.050 4.040 4.130 6,729,200 27,398,394 4.0716 3.118 3.103 3.111 3.103 3.172 8,760,998 3.1273 -1.46%
2010-12-17 0 4.120 4.080 4.120 4.050 4.150 6,870,200 28,263,734 4.1140 3.165 3.134 3.165 3.111 3.188 8,944,571 3.1599 1.48%
2010-12-16 0 4.060 4.050 4.060 4.050 4.110 5,719,000 23,349,290 4.0828 3.118 3.111 3.118 3.111 3.157 7,445,781 3.1359 -0.49%
2010-12-15 0 4.080 4.060 4.070 4.050 4.190 10,430,000 42,930,440 4.1161 3.134 3.118 3.126 3.111 3.218 13,579,209 3.1615 -3.55%
2010-12-14 0 4.230 4.230 4.240 4.060 4.250 10,281,000 42,733,194 4.1565 3.249 3.249 3.257 3.118 3.264 13,385,220 3.1926 3.17%
2010-12-13 0 4.100 4.090 4.100 4.020 4.100 2,897,430 11,740,698 4.0521 3.149 3.141 3.149 3.088 3.149 3,772,273 3.1124 1.49%
2010-12-10 0 4.040 4.030 4.040 4.020 4.080 10,553,200 42,699,880 4.0462 3.103 3.095 3.103 3.088 3.134 13,739,607 3.1078 -0.98%
2010-12-09 0 4.080 4.090 4.100 4.040 4.110 5,535,000 22,550,140 4.0741 3.134 3.141 3.149 3.103 3.157 7,206,224 3.1293 0.49%
2010-12-08 0 4.060 4.050 4.060 4.050 4.090 8,380,000 34,030,068 4.0609 3.118 3.111 3.118 3.111 3.141 10,910,237 3.1191 -0.98%
2010-12-07 0 4.100 4.090 4.110 4.080 4.130 5,032,000 20,664,820 4.1067 3.149 3.141 3.157 3.134 3.172 6,551,350 3.1543 -1.20%
2010-12-06 0 4.150 4.140 4.150 4.120 4.200 5,902,350 24,517,140 4.1538 3.188 3.180 3.188 3.165 3.226 7,684,491 3.1905 -0.72%
2010-12-03 0 4.180 4.170 4.180 4.160 4.210 7,148,900 29,854,708 4.1761 3.211 3.203 3.211 3.195 3.234 9,307,421 3.2076 -1.18%
2010-12-02 0 4.230 4.200 4.210 4.190 4.250 7,602,955 31,933,261 4.2001 3.249 3.226 3.234 3.218 3.264 9,898,573 3.2260 1.20%
2010-12-01 0 4.180 4.160 4.170 4.160 4.250 7,287,825 30,659,756 4.2070 3.211 3.195 3.203 3.195 3.264 9,488,293 3.2313 -1.65%
2010-11-30 0 4.250 4.250 4.260 4.230 4.300 4,318,000 18,358,320 4.2516 3.264 3.264 3.272 3.249 3.303 5,621,766 3.2656 -1.16%
2010-11-29 0 4.300 4.290 4.300 4.170 4.320 3,847,800 16,495,850 4.2871 3.303 3.295 3.303 3.203 3.318 5,009,595 3.2929 3.12%
2010-11-26 0 4.170 4.160 4.170 4.160 4.260 2,084,000 8,732,720 4.1904 3.203 3.195 3.203 3.195 3.272 2,713,238 3.2186 -2.11%
2010-11-25 0 4.260 4.240 4.280 4.220 4.300 2,944,000 12,541,980 4.2602 3.272 3.257 3.287 3.241 3.303 3,832,904 3.2722 0.24%
2010-11-24 0 4.250 4.240 4.260 4.200 4.270 4,060,769 17,239,076 4.2453 3.264 3.257 3.272 3.226 3.280 5,286,868 3.2607 0.00%
2010-11-23 0 4.250 4.240 4.250 4.240 4.330 5,494,000 23,402,100 4.2596 3.264 3.257 3.264 3.257 3.326 7,152,845 3.2717 -1.85%
2010-11-22 0 4.330 4.320 4.330 4.190 4.360 3,929,400 16,880,630 4.2960 3.326 3.318 3.326 3.218 3.349 5,115,833 3.2997 1.88%
2010-11-19 0 4.250 4.250 4.260 4.150 4.260 4,609,575 19,405,895 4.2099 3.264 3.264 3.272 3.188 3.272 6,001,379 3.2336 0.71%
2010-11-18 0 4.220 4.190 4.210 4.100 4.260 4,007,344 16,720,404 4.1724 3.241 3.218 3.234 3.149 3.272 5,217,312 3.2048 3.18%
2010-11-17 0 4.090 4.090 4.100 4.060 4.190 8,430,000 34,769,186 4.1245 3.141 3.141 3.149 3.118 3.218 10,975,334 3.1679 -2.39%
2010-11-16 0 4.190 4.160 4.190 4.080 4.340 13,124,615 54,819,854 4.1769 3.218 3.195 3.218 3.134 3.333 17,087,429 3.2082 -2.56%
2010-11-15 0 4.300 4.290 4.300 4.280 4.400 7,165,000 31,016,626 4.3289 3.303 3.295 3.303 3.287 3.380 9,328,383 3.3250 0.23%
2010-11-12 0 4.290 4.270 4.300 4.270 4.570 10,180,900 44,608,441 4.3816 3.295 3.280 3.303 3.280 3.510 13,254,896 3.3654 -5.30%
2010-11-11 0 4.530 4.520 4.530 4.510 4.580 8,917,080 40,506,561 4.5426 3.479 3.472 3.479 3.464 3.518 11,609,481 3.4891 0.67%
2010-11-10 0 4.500 4.500 4.540 4.490 4.650 10,804,000 49,352,220 4.5680 3.456 3.456 3.487 3.449 3.572 14,066,133 3.5086 -1.10%
2010-11-09 0 4.550 4.520 4.550 4.520 4.560 9,026,000 40,992,470 4.5416 3.495 3.472 3.495 3.472 3.502 11,751,288 3.4883 0.44%
2010-11-08 0 4.530 4.530 4.540 4.370 4.550 7,134,000 32,089,320 4.4981 3.479 3.479 3.487 3.357 3.495 9,288,023 3.4549 2.49%
2010-11-05 0 4.420 4.420 4.430 4.400 4.570 7,702,078 34,461,912 4.4744 3.395 3.395 3.403 3.380 3.510 10,027,625 3.4367 -1.78%
2010-11-04 0 4.500 4.500 4.510 4.460 4.600 7,560,000 34,167,320 4.5195 3.456 3.456 3.464 3.426 3.533 9,842,648 3.4714 -0.22%
2010-11-03 0 4.510 4.500 4.510 4.260 4.520 13,228,000 58,258,920 4.4042 3.464 3.456 3.464 3.272 3.472 17,222,030 3.3828 6.12%
2010-11-02 0 4.250 4.250 4.270 4.230 4.350 10,186,743 43,694,138 4.2893 3.264 3.264 3.280 3.249 3.341 13,262,503 3.2946 -1.62%
2010-11-01 0 4.320 4.310 4.330 4.290 4.380 6,496,764 28,053,226 4.3180 3.318 3.310 3.326 3.295 3.364 8,458,381 3.3166 0.93%
2010-10-29 0 4.280 4.280 4.300 4.250 4.340 10,732,400 45,944,296 4.2809 3.287 3.287 3.303 3.264 3.333 13,972,915 3.2881 -2.51%
2010-10-28 0 4.390 4.390 4.400 4.380 4.550 8,295,160 37,010,507 4.4617 3.372 3.372 3.380 3.364 3.495 10,799,780 3.4270 -1.57%
2010-10-27 0 4.460 4.450 4.460 4.420 4.650 24,303,568 110,144,659 4.5320 3.426 3.418 3.426 3.395 3.572 31,641,728 3.4810 -0.45%
2010-10-26 0 4.480 4.480 4.490 4.450 4.790 11,808,900 54,382,474 4.6052 3.441 3.441 3.449 3.418 3.679 15,374,450 3.5372 -1.32%
2010-10-25 0 4.540 4.530 4.540 4.410 4.750 26,040,184 118,477,976 4.5498 3.487 3.479 3.487 3.387 3.648 33,902,693 3.4946 -4.02%
2010-10-22 0 4.730 4.730 4.740 4.200 4.770 74,118,356 334,397,457 4.5117 3.633 3.633 3.641 3.226 3.664 96,497,471 3.4653 13.70%
2010-10-21 0 4.160 4.150 4.170 4.100 4.180 7,344,000 30,487,870 4.1514 3.195 3.188 3.203 3.149 3.211 9,561,429 3.1886 1.71%
2010-10-20 0 4.090 4.080 4.090 4.050 4.120 5,374,716 21,981,341 4.0898 3.141 3.134 3.141 3.111 3.165 6,997,545 3.1413 -1.68%
2010-10-19 0 4.160 4.160 4.170 4.140 4.180 4,457,118 18,541,936 4.1601 3.195 3.195 3.203 3.180 3.211 5,802,889 3.1953 0.24%
2010-10-18 0 4.150 4.150 4.160 4.140 4.190 5,113,029 21,303,588 4.1665 3.188 3.188 3.195 3.180 3.218 6,656,844 3.2003 -0.24%
2010-10-15 0 4.160 4.150 4.170 4.120 4.180 10,401,300 43,203,506 4.1537 3.195 3.188 3.203 3.165 3.211 13,541,843 3.1904 0.48%
2010-10-14 0 4.140 4.130 4.160 4.130 4.200 14,966,291 62,261,246 4.1601 3.180 3.172 3.195 3.172 3.226 19,485,176 3.1953 0.49%
2010-10-13 0 4.120 4.110 4.120 4.070 4.130 9,185,647 37,771,576 4.1120 3.165 3.157 3.165 3.126 3.172 11,959,139 3.1584 1.23%
2010-10-12 0 4.070 4.070 4.080 4.060 4.150 5,396,000 22,087,360 4.0933 3.126 3.126 3.134 3.118 3.188 7,025,255 3.1440 -1.21%
2010-10-11 0 4.120 4.110 4.120 4.110 4.180 4,173,000 17,248,500 4.1334 3.165 3.157 3.165 3.157 3.211 5,432,985 3.1748 0.24%
2010-10-08 0 4.110 4.100 4.110 4.100 4.200 4,708,410 19,553,861 4.1530 3.157 3.149 3.157 3.149 3.226 6,130,056 3.1898 -0.96%
2010-10-07 0 4.150 4.130 4.140 4.140 4.220 5,472,603 22,814,305 4.1688 3.188 3.172 3.180 3.180 3.241 7,124,987 3.2020 -0.72%
2010-10-06 0 4.180 4.180 4.190 4.130 4.190 9,957,124 41,413,716 4.1592 3.211 3.211 3.218 3.172 3.218 12,963,554 3.1946 1.70%
2010-10-05 0 4.110 4.110 4.120 4.090 4.170 8,200,387 33,829,464 4.1253 3.157 3.157 3.165 3.141 3.203 10,676,392 3.1686 -1.44%
2010-10-04 0 4.170 4.160 4.170 4.080 4.200 13,999,393 57,964,648 4.1405 3.203 3.195 3.203 3.134 3.226 18,226,335 3.1803 2.21%
2010-09-30 0 4.080 4.060 4.080 4.000 4.100 6,620,699 26,869,678 4.0584 3.134 3.118 3.134 3.072 3.149 8,619,737 3.1172 1.75%
2010-09-29 0 4.010 4.000 4.010 3.950 4.050 5,644,024 22,705,914 4.0230 3.080 3.072 3.080 3.034 3.111 7,348,167 3.0900 1.26%
2010-09-28 0 3.960 3.960 3.970 3.950 4.100 9,700,000 38,958,372 4.0163 3.042 3.042 3.049 3.034 3.149 12,628,794 3.0849 -3.41%
2010-09-27 0 4.100 4.090 4.100 4.050 4.120 5,854,684 23,901,380 4.0824 3.149 3.141 3.149 3.111 3.165 7,622,433 3.1357 1.23%
2010-09-24 0 4.050 4.050 4.060 4.040 4.100 8,157,000 33,131,740 4.0618 3.111 3.111 3.118 3.103 3.149 10,619,905 3.1198 -1.70%
2010-09-22 0 4.120 4.110 4.120 4.090 4.150 22,019,038 90,563,894 4.1130 3.165 3.157 3.165 3.141 3.188 28,667,412 3.1591 1.73%
2010-09-21 0 4.050 4.040 4.050 4.010 4.070 14,045,000 56,654,010 4.0337 3.111 3.103 3.111 3.080 3.126 18,285,713 3.0983 1.25%
2010-09-20 0 4.000 3.990 4.000 3.920 4.010 10,457,800 41,713,116 3.9887 3.072 3.065 3.072 3.011 3.080 13,615,403 3.0637 3.09%
2010-09-17 0 3.880 3.880 3.890 3.880 3.920 5,206,975 20,282,385 3.8952 2.980 2.980 2.988 2.980 3.011 6,779,156 2.9919 -0.51%
2010-09-16 0 3.900 3.890 3.900 3.870 3.960 7,026,000 27,353,940 3.8932 2.996 2.988 2.996 2.972 3.042 9,147,413 2.9903 -1.27%
2010-09-15 0 3.950 3.920 3.950 3.920 4.000 3,970,000 15,648,080 3.9416 3.034 3.011 3.034 3.011 3.072 5,168,692 3.0275 -0.75%
2010-09-14 0 3.980 3.970 3.980 3.960 4.000 8,839,000 35,187,880 3.9810 3.057 3.049 3.057 3.042 3.072 11,507,826 3.0577 0.76%
2010-09-13 0 3.950 3.940 3.950 3.930 4.000 6,574,999 26,046,085 3.9614 3.034 3.026 3.034 3.019 3.072 8,560,238 3.0427 0.00%
2010-09-10 0 3.950 3.930 3.950 3.900 3.960 11,012,000 43,366,940 3.9382 3.034 3.019 3.034 2.996 3.042 14,336,936 3.0248 2.33%
2010-09-09 0 3.860 3.850 3.870 3.850 3.890 11,547,850 44,680,333 3.8691 2.965 2.957 2.972 2.957 2.988 15,034,580 2.9718 -0.26%
2010-09-08 0 3.870 3.850 3.880 3.850 3.900 6,273,000 24,283,250 3.8711 2.972 2.957 2.980 2.957 2.996 8,167,054 2.9733 -1.28%
2010-09-07 0 3.920 3.910 3.920 3.900 3.970 2,438,000 9,541,860 3.9138 3.011 3.003 3.011 2.996 3.049 3,174,124 3.0061 -0.25%
2010-09-06 0 3.930 3.930 3.940 3.890 3.950 5,887,634 23,097,059 3.9230 3.019 3.019 3.026 2.988 3.034 7,665,332 3.0132 1.29%
2010-09-03 0 3.880 3.880 3.900 3.850 3.900 3,147,000 12,173,020 3.8681 2.980 2.980 2.996 2.957 2.996 4,097,197 2.9711 0.00%
2010-09-02 0 3.880 3.860 3.880 3.850 3.900 5,292,000 20,502,720 3.8743 2.980 2.965 2.980 2.957 2.996 6,889,854 2.9758 1.04%
2010-09-01 0 3.840 3.820 3.840 3.770 3.840 4,833,256 18,354,401 3.7975 2.949 2.934 2.949 2.896 2.949 6,292,597 2.9168 2.13%
2010-08-31 0 3.760 3.750 3.760 3.750 3.810 3,481,500 13,139,376 3.7741 2.888 2.880 2.888 2.880 2.926 4,532,696 2.8988 -1.83%
2010-08-30 0 3.830 3.820 3.830 3.810 3.920 3,993,674 15,344,646 3.8422 2.942 2.934 2.942 2.926 3.011 5,199,514 2.9512 -0.52%
2010-08-27 0 3.850 3.840 3.850 3.780 3.860 4,629,000 17,689,030 3.8214 2.957 2.949 2.957 2.903 2.965 6,026,669 2.9351 -0.26%
2010-08-26 0 3.860 3.850 3.870 3.850 3.920 4,043,564 15,674,072 3.8763 2.965 2.957 2.972 2.957 3.011 5,264,468 2.9773 -0.52%
2010-08-25 0 3.880 3.880 3.890 3.840 3.930 8,093,700 31,445,597 3.8852 2.980 2.980 2.988 2.949 3.019 10,537,492 2.9842 -0.51%
2010-08-24 0 3.900 3.900 3.910 3.850 4.000 12,894,000 50,690,280 3.9313 2.996 2.996 3.003 2.957 3.072 16,787,183 3.0196 0.26%
2010-08-23 0 3.890 3.880 3.890 3.880 3.990 10,269,300 40,482,461 3.9421 2.988 2.980 2.988 2.980 3.065 13,369,987 3.0279 -2.51%
2010-08-20 0 3.990 3.980 4.000 3.930 4.020 7,388,000 29,391,187 3.9782 3.065 3.057 3.072 3.019 3.088 9,618,715 3.0556 0.25%
2010-08-19 0 3.980 3.970 3.980 3.960 4.010 11,249,776 44,843,367 3.9862 3.057 3.049 3.057 3.042 3.080 14,646,506 3.0617 -0.25%
2010-08-18 0 3.990 3.980 3.990 3.960 4.080 12,754,850 51,139,246 4.0094 3.065 3.057 3.065 3.042 3.134 16,606,018 3.0796 -0.99%
2010-08-17 0 4.030 4.020 4.030 3.980 4.090 8,382,857 33,752,354 4.0264 3.095 3.088 3.095 3.057 3.141 10,913,956 3.0926 -1.47%
2010-08-16 0 4.090 4.070 4.080 4.010 4.100 6,771,900 27,504,944 4.0616 3.141 3.126 3.134 3.080 3.149 8,816,591 3.1197 2.00%
2010-08-13 0 4.010 4.030 4.040 4.000 4.070 7,177,333 28,854,592 4.0202 3.080 3.095 3.103 3.072 3.126 9,344,439 3.0879 -0.25%
2010-08-12 0 4.020 4.020 4.030 4.000 4.050 8,997,284 36,164,365 4.0195 3.088 3.088 3.095 3.072 3.111 11,713,902 3.0873 -1.23%
2010-08-11 0 4.070 4.070 4.090 4.050 4.210 10,175,217 41,964,336 4.1242 3.126 3.126 3.141 3.111 3.234 13,247,497 3.1677 -3.10%
2010-08-10 0 4.200 4.180 4.200 4.160 4.310 8,428,000 35,527,060 4.2154 3.226 3.211 3.226 3.195 3.310 10,972,730 3.2378 -1.87%
2010-08-09 0 4.280 4.280 4.290 4.240 4.300 14,632,812 62,452,874 4.2680 3.287 3.287 3.295 3.257 3.303 19,051,007 3.2782 1.66%
2010-08-06 0 4.210 4.210 4.220 4.180 4.260 11,129,000 46,922,674 4.2163 3.234 3.234 3.241 3.211 3.272 14,489,263 3.2384 0.00%
2010-08-05 0 4.210 4.210 4.220 4.210 4.280 16,346,400 69,191,678 4.2328 3.234 3.234 3.241 3.234 3.287 21,281,992 3.2512 0.48%
2010-08-04 0 4.190 4.180 4.190 4.140 4.220 13,566,925 56,853,223 4.1906 3.218 3.211 3.218 3.180 3.241 17,663,289 3.2187 0.72%
2010-08-03 0 4.160 4.160 4.170 4.140 4.190 10,294,539 42,862,136 4.1636 3.195 3.195 3.203 3.180 3.218 13,402,847 3.1980 0.24%
2010-08-02 0 4.150 4.140 4.150 4.110 4.160 11,160,000 46,256,504 4.1448 3.188 3.180 3.188 3.157 3.195 14,529,623 3.1836 1.22%
2010-07-30 0 4.100 4.100 4.110 4.070 4.120 19,098,800 78,242,850 4.0967 3.149 3.149 3.157 3.126 3.165 24,865,445 3.1466 0.00%
2010-07-29 0 4.100 4.100 4.110 4.090 4.140 11,358,662 46,641,784 4.1063 3.149 3.149 3.157 3.141 3.180 14,788,269 3.1540 -0.97%
2010-07-28 0 4.140 4.120 4.140 4.080 4.150 9,432,662 38,888,943 4.1228 3.180 3.165 3.180 3.134 3.188 12,280,737 3.1667 0.49%
2010-07-27 0 4.120 4.100 4.130 4.070 4.120 7,560,506 30,927,424 4.0907 3.165 3.149 3.172 3.126 3.165 9,843,307 3.1420 0.98%
2010-07-26 0 4.080 4.080 4.090 4.070 4.150 9,439,697 38,689,400 4.0986 3.134 3.134 3.141 3.126 3.188 12,289,896 3.1481 -0.24%
2010-07-23 0 4.090 4.080 4.100 4.060 4.100 8,887,426 36,260,062 4.0799 3.141 3.134 3.149 3.118 3.149 11,570,874 3.1337 1.49%
2010-07-22 0 4.030 4.020 4.030 3.960 4.050 7,451,310 29,951,623 4.0196 3.095 3.088 3.095 3.042 3.111 9,701,140 3.0874 -0.74%
2010-07-21 0 4.060 4.030 4.060 4.020 4.070 7,720,000 31,187,080 4.0398 3.118 3.095 3.118 3.088 3.126 10,050,958 3.1029 1.00%
2010-07-20 0 4.020 4.020 4.030 3.980 4.050 7,142,300 28,735,765 4.0233 3.088 3.088 3.095 3.057 3.111 9,298,829 3.0903 0.00%
2010-07-19 0 4.020 4.010 4.030 4.000 4.060 3,456,701 13,909,956 4.0241 3.088 3.080 3.095 3.072 3.118 4,500,409 3.0908 -0.99%
2010-07-16 0 4.060 4.050 4.060 4.030 4.110 3,918,000 15,902,026 4.0587 3.118 3.111 3.118 3.095 3.157 5,100,991 3.1174 -0.73%
2010-07-15 0 4.090 4.070 4.090 4.060 4.130 2,700,000 11,045,208 4.0908 3.141 3.126 3.141 3.118 3.172 3,515,231 3.1421 -0.73%
2010-07-14 0 4.120 4.110 4.130 4.030 4.150 11,813,000 48,518,570 4.1072 3.165 3.157 3.172 3.095 3.188 15,379,788 3.1547 -0.24%
2010-07-13 0 4.130 4.140 4.150 4.080 4.300 10,709,629 44,595,689 4.1641 3.172 3.180 3.188 3.134 3.303 13,943,268 3.1984 -3.95%
2010-07-12 0 4.300 4.290 4.300 4.260 4.380 6,160,200 26,697,068 4.3338 3.303 3.295 3.303 3.272 3.364 8,020,196 3.3287 -0.46%
2010-07-09 0 4.320 4.310 4.320 4.290 4.360 8,806,000 37,973,474 4.3122 3.318 3.310 3.318 3.295 3.349 11,464,862 3.3122 0.23%
2010-07-08 0 4.310 4.310 4.330 4.250 4.360 2,762,000 11,866,360 4.2963 3.310 3.310 3.326 3.264 3.349 3,595,952 3.2999 0.23%
2010-07-07 0 4.300 4.310 4.330 4.200 4.330 3,156,002 13,462,935 4.2658 3.303 3.310 3.326 3.226 3.326 4,108,918 3.2765 1.18%
2010-07-06 0 4.250 4.250 4.260 4.170 4.270 5,864,000 24,868,404 4.2409 3.264 3.264 3.272 3.203 3.280 7,634,562 3.2573 -0.93%
2010-07-05 0 4.290 4.270 4.290 4.180 4.310 1,649,679 7,040,782 4.2680 3.295 3.280 3.295 3.211 3.310 2,147,779 3.2782 -0.23%
2010-07-02 0 4.300 4.290 4.300 4.270 4.650 9,220,410 40,053,986 4.3441 3.303 3.295 3.303 3.280 3.572 12,004,398 3.3366 -6.93%
2010-06-30 0 4.620 4.580 4.630 4.360 4.630 4,206,884 18,867,675 4.4850 3.549 3.518 3.556 3.349 3.556 5,477,100 3.4448 2.67%
2010-06-29 0 4.500 4.470 4.510 4.470 4.690 3,752,500 17,076,315 4.5507 3.456 3.433 3.464 3.433 3.602 4,885,521 3.4953 -1.96%
2010-06-28 0 4.590 4.580 4.590 4.460 4.590 1,624,000 7,383,920 4.5467 3.526 3.518 3.526 3.426 3.526 2,114,347 3.4923 1.55%
2010-06-25 0 4.520 4.520 4.560 4.460 4.580 2,850,000 12,844,990 4.5070 3.472 3.472 3.502 3.426 3.518 3,710,522 3.4618 -1.74%
2010-06-24 0 4.600 4.540 4.610 4.510 4.650 1,690,673 7,750,663 4.5844 3.533 3.487 3.541 3.464 3.572 2,201,151 3.5212 0.22%
2010-06-23 0 4.590 4.580 4.610 4.500 4.610 2,652,000 12,061,616 4.5481 3.526 3.518 3.541 3.456 3.541 3,452,738 3.4933 -0.86%
2010-06-22 0 4.630 4.620 4.650 4.550 4.750 3,095,000 14,391,210 4.6498 3.556 3.549 3.572 3.495 3.648 4,029,497 3.5715 -1.07%
2010-06-21 0 4.680 4.620 4.680 4.530 4.700 4,875,698 22,505,519 4.6159 3.595 3.549 3.595 3.479 3.610 6,347,854 3.5454 3.54%
2010-06-18 0 4.520 4.490 4.520 4.400 4.530 3,704,552 16,583,099 4.4764 3.472 3.449 3.472 3.380 3.479 4,823,095 3.4383 1.57%
2010-06-17 0 4.450 4.440 4.470 4.400 4.510 3,732,763 16,608,278 4.4493 3.418 3.410 3.433 3.380 3.464 4,859,824 3.4175 0.68%
2010-06-15 0 4.420 4.410 4.450 4.370 4.450 3,911,367 17,223,483 4.4034 3.395 3.387 3.418 3.357 3.418 5,092,356 3.3822 0.68%
2010-06-14 0 4.390 4.380 4.400 4.230 4.410 9,184,446 39,372,146 4.2868 3.372 3.364 3.380 3.249 3.387 11,957,575 3.2927 3.54%
2010-06-11 0 4.240 4.240 4.250 4.100 4.260 6,357,173 26,316,937 4.1397 3.257 3.257 3.264 3.149 3.272 8,276,642 3.1797 4.69%
2010-06-10 0 4.050 4.040 4.050 4.010 4.080 1,432,000 5,804,706 4.0536 3.111 3.103 3.111 3.080 3.134 1,864,375 3.1135 -0.49%
2010-06-09 0 4.070 4.070 4.100 4.020 4.140 4,314,000 17,557,942 4.0700 3.126 3.126 3.149 3.088 3.180 5,616,559 3.1261 0.25%
2010-06-08 0 4.060 4.060 4.080 3.990 4.100 5,342,000 21,716,000 4.0651 3.118 3.118 3.134 3.065 3.149 6,954,950 3.1224 1.50%
2010-06-07 0 4.000 4.000 4.020 3.960 4.080 5,257,867 21,100,906 4.0132 3.072 3.072 3.088 3.042 3.134 6,845,415 3.0825 -4.99%
2010-06-04 0 4.210 4.180 4.220 4.110 4.230 3,414,312 14,363,020 4.2067 3.234 3.211 3.241 3.157 3.249 4,445,221 3.2311 -0.71%
2010-06-03 0 4.240 4.220 4.250 4.180 4.320 4,632,000 19,692,660 4.2514 3.257 3.241 3.264 3.211 3.318 6,030,575 3.2655 1.92%
2010-06-02 0 4.160 4.130 4.170 4.090 4.190 2,607,664 10,787,926 4.1370 3.195 3.172 3.203 3.141 3.218 3,395,016 3.1776 0.00%
2010-06-01 0 4.160 4.160 4.170 4.140 4.380 2,764,400 11,719,020 4.2393 3.195 3.195 3.203 3.180 3.364 3,599,076 3.2561 -2.12%
2010-05-31 0 4.250 4.250 4.260 4.150 4.260 2,602,000 10,956,260 4.2107 3.264 3.264 3.272 3.188 3.272 3,387,642 3.2342 -0.47%
2010-05-28 0 4.270 4.250 4.270 4.080 4.270 6,852,000 28,845,800 4.2098 3.280 3.264 3.280 3.134 3.280 8,920,876 3.2335 5.96%
2010-05-27 0 4.030 4.020 4.030 3.720 4.090 6,242,000 24,687,560 3.9551 3.095 3.088 3.095 2.857 3.141 8,126,694 3.0378 5.22%
2010-05-26 0 3.830 3.840 3.860 3.730 3.940 6,222,774 23,890,582 3.8392 2.942 2.949 2.965 2.865 3.026 8,101,663 2.9488 2.68%
2010-05-25 0 3.730 3.700 3.730 3.700 3.940 6,426,400 24,706,920 3.8446 2.865 2.842 2.865 2.842 3.026 8,366,771 2.9530 -7.44%
2010-05-24 0 4.030 4.010 4.030 3.900 4.070 7,892,594 31,621,738 4.0065 3.095 3.080 3.095 2.996 3.126 10,275,665 3.0773 1.51%
2010-05-20 0 3.970 3.950 3.970 3.930 4.050 7,803,759 31,099,773 3.9852 3.049 3.034 3.049 3.019 3.111 10,160,007 3.0610 -1.24%
2010-05-19 0 4.020 4.000 4.020 4.000 4.100 5,670,000 22,799,200 4.0210 3.088 3.072 3.088 3.072 3.149 7,381,986 3.0885 -1.50%
2010-05-18 0 4.120 4.110 4.120 4.080 4.220 6,112,808 25,152,456 4.1147 3.135 3.127 3.135 3.104 3.211 8,033,968 3.1308 0.73%
2010-05-17 0 4.090 4.070 4.080 4.080 4.200 5,066,000 20,875,980 4.1208 3.112 3.097 3.104 3.104 3.196 6,658,164 3.1354 -3.99%
2010-05-14 0 4.260 4.250 4.260 4.200 4.330 2,593,286 11,059,037 4.2645 3.241 3.234 3.241 3.196 3.295 3,408,315 3.2447 -0.93%
2010-05-13 0 4.300 4.290 4.310 4.270 4.460 4,367,420 18,885,456 4.3242 3.272 3.264 3.279 3.249 3.393 5,740,032 3.2901 -0.92%
2010-05-12 0 4.340 4.300 4.340 4.210 4.350 4,073,010 17,407,956 4.2740 3.302 3.272 3.302 3.203 3.310 5,353,093 3.2519 -0.69%
2010-05-11 0 4.370 4.370 4.380 4.280 4.430 4,905,226 21,250,829 4.3323 3.325 3.325 3.333 3.257 3.371 6,446,862 3.2963 0.46%
2010-05-10 0 4.350 4.360 4.370 4.250 4.380 5,746,805 24,903,220 4.3334 3.310 3.317 3.325 3.234 3.333 7,552,936 3.2972 2.35%
2010-05-07 0 4.250 4.220 4.250 4.010 4.360 8,682,000 36,732,232 4.2308 3.234 3.211 3.234 3.051 3.317 11,410,617 3.2191 0.71%
2010-05-06 0 4.220 4.220 4.230 4.190 4.350 9,193,414 39,161,187 4.2597 3.211 3.211 3.218 3.188 3.310 12,082,760 3.2411 -5.38%
2010-05-05 0 4.460 4.450 4.460 4.430 4.530 7,372,000 32,904,430 4.4634 3.393 3.386 3.393 3.371 3.447 9,688,904 3.3961 -3.04%
2010-05-04 0 4.600 4.600 4.610 4.550 4.820 7,966,100 37,195,835 4.6693 3.500 3.500 3.508 3.462 3.667 10,469,720 3.5527 0.44%
2010-05-03 0 4.580 4.580 4.600 4.550 4.690 5,239,000 24,145,660 4.6088 3.485 3.485 3.500 3.462 3.568 6,885,536 3.5067 -3.58%
2010-04-30 0 4.750 4.750 4.780 4.610 4.790 8,006,106 37,553,163 4.6906 3.614 3.614 3.637 3.508 3.645 10,522,300 3.5689 3.71%
2010-04-29 0 4.580 4.550 4.580 4.500 4.650 5,334,000 24,389,310 4.5724 3.485 3.462 3.485 3.424 3.538 7,010,393 3.4790 -0.87%
2010-04-28 0 4.620 4.620 4.650 4.590 4.700 4,132,000 19,096,820 4.6217 3.515 3.515 3.538 3.492 3.576 5,430,623 3.5165 -1.91%
2010-04-27 0 4.710 4.700 4.710 4.690 4.770 4,615,800 21,821,218 4.7275 3.584 3.576 3.584 3.568 3.629 6,066,474 3.5970 -1.88%
2010-04-26 0 4.800 4.800 4.810 4.620 4.810 7,988,000 38,035,580 4.7616 3.652 3.652 3.660 3.515 3.660 10,498,503 3.6230 3.00%
2010-04-23 0 4.660 4.640 4.660 4.530 4.670 5,998,000 27,742,920 4.6254 3.546 3.530 3.546 3.447 3.553 7,883,077 3.5193 0.65%
2010-04-22 0 4.630 4.620 4.650 4.540 4.690 4,060,000 18,713,540 4.6092 3.523 3.515 3.538 3.454 3.568 5,335,994 3.5070 1.09%
2010-04-21 0 4.580 4.580 4.600 4.490 4.600 5,042,535 22,946,841 4.5507 3.485 3.485 3.500 3.416 3.500 6,627,325 3.4625 2.00%
2010-04-20 0 4.490 4.480 4.490 4.380 4.510 9,353,403 41,935,684 4.4835 3.416 3.409 3.416 3.333 3.432 12,293,031 3.4113 0.67%
2010-04-19 0 4.460 4.450 4.460 4.440 4.620 11,711,309 53,095,732 4.5337 3.393 3.386 3.393 3.378 3.515 15,391,990 3.4496 -3.46%
2010-04-16 0 4.620 4.570 4.620 4.570 4.680 6,996,760 32,286,328 4.6145 3.515 3.477 3.515 3.477 3.561 9,195,732 3.5110 -1.49%
2010-04-15 0 4.690 4.680 4.690 4.680 4.790 4,751,000 22,308,820 4.6956 3.568 3.561 3.568 3.561 3.645 6,244,165 3.5727 0.21%
2010-04-14 0 4.680 4.670 4.680 4.610 4.700 8,268,500 38,562,470 4.6638 3.561 3.553 3.561 3.508 3.576 10,867,160 3.5485 0.86%
2010-04-13 0 4.640 4.640 4.660 4.600 4.750 12,788,045 59,332,927 4.6397 3.530 3.530 3.546 3.500 3.614 16,807,127 3.5302 -0.22%
2010-04-12 0 4.650 4.650 4.660 4.560 4.730 9,485,000 43,975,985 4.6364 3.538 3.538 3.546 3.470 3.599 12,465,987 3.5277 -0.85%
2010-04-09 0 4.690 4.680 4.690 4.560 4.700 10,640,625 49,410,493 4.6436 3.568 3.561 3.568 3.470 3.576 13,984,807 3.5332 2.18%
2010-04-08 0 4.590 4.550 4.580 4.520 4.620 21,773,000 99,321,496 4.5617 3.492 3.462 3.485 3.439 3.515 28,615,913 3.4708 -0.65%
2010-04-07 0 4.620 4.610 4.620 4.560 4.630 12,819,870 59,000,959 4.6023 3.515 3.508 3.515 3.470 3.523 16,848,954 3.5018 1.99%
2010-04-01 0 4.530 4.520 4.530 4.420 4.620 16,662,000 75,322,258 4.5206 3.447 3.439 3.447 3.363 3.515 21,898,606 3.4396 -2.37%
2010-03-31 0 4.640 4.620 4.650 4.610 4.900 16,329,823 76,624,744 4.6923 3.530 3.515 3.538 3.508 3.728 21,462,031 3.5702 -5.50%
2010-03-30 0 4.910 4.890 4.910 4.810 4.950 8,660,000 42,323,520 4.8872 3.736 3.721 3.736 3.660 3.766 11,381,702 3.7186 0.20%
2010-03-29 0 4.900 4.880 4.900 4.800 4.900 6,949,250 33,733,468 4.8543 3.728 3.713 3.728 3.652 3.728 9,133,290 3.6935 2.94%
2010-03-26 0 4.760 4.770 4.780 4.640 4.780 7,846,000 36,859,688 4.6979 3.622 3.629 3.637 3.530 3.637 10,311,875 3.5745 2.15%
2010-03-25 0 4.660 4.650 4.660 4.560 4.730 8,722,000 40,636,840 4.6591 3.546 3.538 3.546 3.470 3.599 11,463,188 3.5450 0.22%
2010-03-24 0 4.650 4.620 4.650 4.620 4.900 10,256,000 48,221,420 4.7018 3.538 3.515 3.538 3.515 3.728 13,479,300 3.5774 -4.32%
2010-03-23 0 4.860 4.860 4.900 4.800 4.920 9,825,900 47,875,378 4.8724 3.698 3.698 3.728 3.652 3.743 12,914,026 3.7072 0.21%
2010-03-22 0 4.850 4.850 4.860 4.800 4.990 13,959,000 67,883,290 4.8630 3.690 3.690 3.698 3.652 3.797 18,346,095 3.7001 -1.02%
2010-03-19 0 4.900 4.900 4.910 4.710 4.960 19,108,000 92,966,844 4.8653 3.728 3.728 3.736 3.584 3.774 25,113,345 3.7019 3.16%
2010-03-18 0 4.750 4.740 4.750 4.600 4.760 6,132,174 28,898,550 4.7126 3.614 3.607 3.614 3.500 3.622 8,059,420 3.5857 0.42%
2010-03-17 0 4.730 4.720 4.740 4.650 4.780 7,504,000 35,356,810 4.7117 3.599 3.591 3.607 3.538 3.637 9,862,390 3.5850 1.94%
2010-03-16 0 4.640 4.630 4.640 4.590 4.730 5,797,018 26,879,065 4.6367 3.530 3.523 3.530 3.492 3.599 7,618,930 3.5279 -1.69%
2010-03-15 0 4.720 4.710 4.730 4.630 4.750 9,262,000 43,423,140 4.6883 3.591 3.584 3.599 3.523 3.614 12,172,902 3.5672 -0.21%
2010-03-12 0 4.730 4.710 4.720 4.530 4.770 14,022,000 65,116,970 4.6439 3.599 3.584 3.591 3.447 3.629 18,428,895 3.5334 4.65%
2010-03-11 0 4.520 4.520 4.530 4.450 4.570 9,116,758 41,233,686 4.5228 3.439 3.439 3.447 3.386 3.477 11,982,012 3.4413 0.22%
2010-03-10 0 4.510 4.500 4.510 4.420 4.510 9,913,395 44,224,218 4.4611 3.432 3.424 3.432 3.363 3.432 13,029,020 3.3943 0.89%
2010-03-09 0 4.470 4.470 4.490 4.350 4.490 10,826,000 47,845,790 4.4195 3.401 3.401 3.416 3.310 3.416 14,228,442 3.3627 2.29%
2010-03-08 0 4.370 4.360 4.370 4.300 4.370 12,682,986 54,945,305 4.3322 3.325 3.317 3.325 3.272 3.325 16,669,050 3.2962 1.86%
2010-03-05 0 4.290 4.210 4.220 4.120 4.320 31,217,000 132,293,582 4.2379 3.264 3.203 3.211 3.135 3.287 41,028,014 3.2245 3.62%
2010-03-04 0 4.140 4.130 4.140 4.120 4.290 13,162,034 54,992,163 4.1781 3.150 3.142 3.150 3.135 3.264 17,298,655 3.1790 -3.04%
2010-03-03 0 4.270 4.260 4.270 4.240 4.330 6,004,000 25,618,524 4.2669 3.249 3.241 3.249 3.226 3.295 7,890,963 3.2466 0.47%
2010-03-02 0 4.250 4.250 4.260 4.210 4.290 7,912,870 33,571,334 4.2426 3.234 3.234 3.241 3.203 3.264 10,399,761 3.2281 0.24%
2010-03-01 0 4.240 4.230 4.240 4.230 4.330 17,586,000 75,095,620 4.2702 3.226 3.218 3.226 3.218 3.295 23,113,004 3.2491 -0.24%
2010-02-26 0 4.250 4.240 4.250 4.240 4.360 6,856,415 29,348,443 4.2804 3.234 3.226 3.234 3.226 3.317 9,011,279 3.2569 -0.23%
2010-02-25 0 4.260 4.260 4.280 4.260 4.320 15,441,843 66,202,107 4.2872 3.241 3.241 3.257 3.241 3.287 20,294,972 3.2620 2.16%
2010-02-24 0 4.170 4.170 4.180 4.130 4.190 6,690,078 27,913,608 4.1724 3.173 3.173 3.180 3.142 3.188 8,792,665 3.1746 -0.95%
2010-02-23 0 4.210 4.200 4.210 4.120 4.290 6,919,241 29,223,206 4.2235 3.203 3.196 3.203 3.135 3.264 9,093,850 3.2135 0.24%
2010-02-22 0 4.200 4.180 4.190 4.150 4.250 6,139,234 25,806,602 4.2036 3.196 3.180 3.188 3.158 3.234 8,068,699 3.1984 3.19%
2010-02-19 0 4.070 4.050 4.080 4.000 4.130 9,063,062 36,630,029 4.0417 3.097 3.082 3.104 3.043 3.142 11,911,440 3.0752 -2.40%
2010-02-18 0 4.170 4.150 4.170 4.150 4.290 4,205,000 17,773,854 4.2268 3.173 3.158 3.173 3.158 3.264 5,526,566 3.2161 -3.70%
2010-02-17 0 4.330 4.320 4.330 4.270 4.450 8,976,000 38,794,170 4.3220 3.295 3.287 3.295 3.249 3.386 11,797,016 3.2885 1.88%
2010-02-12 0 4.250 4.250 4.260 4.140 4.300 7,175,836 30,318,619 4.2251 3.234 3.234 3.241 3.150 3.272 9,431,089 3.2148 0.95%
2010-02-11 0 4.210 4.200 4.220 4.040 4.220 10,227,104 42,667,730 4.1720 3.203 3.196 3.211 3.074 3.211 13,441,323 3.1744 3.69%
2010-02-10 0 4.060 4.040 4.070 4.000 4.110 10,837,024 43,854,400 4.0467 3.089 3.074 3.097 3.043 3.127 14,242,931 3.0790 -0.49%
2010-02-09 0 4.080 4.060 4.080 4.000 4.090 5,655,539 22,895,338 4.0483 3.104 3.089 3.104 3.043 3.112 7,432,986 3.0802 0.99%
2010-02-08 0 4.040 4.030 4.040 3.990 4.260 11,769,992 47,776,060 4.0591 3.074 3.066 3.074 3.036 3.241 15,469,116 3.0885 -0.49%
2010-02-05 0 4.060 4.040 4.050 4.030 4.120 13,785,000 56,116,086 4.0708 3.089 3.074 3.082 3.066 3.135 18,117,410 3.0974 -3.79%
2010-02-04 0 4.220 4.220 4.230 4.200 4.420 8,136,669 34,853,135 4.2835 3.211 3.211 3.218 3.196 3.363 10,693,897 3.2592 -2.76%
2010-02-03 0 4.340 4.340 4.350 4.240 4.350 12,465,027 53,807,492 4.3167 3.302 3.302 3.310 3.226 3.310 16,382,590 3.2844 1.40%
2010-02-02 0 4.280 4.270 4.290 4.270 4.430 10,329,749 44,730,564 4.3303 3.257 3.249 3.264 3.249 3.371 13,576,227 3.2948 -1.38%
2010-02-01 0 4.340 4.340 4.350 4.300 4.390 8,112,901 35,172,322 4.3354 3.302 3.302 3.310 3.272 3.340 10,662,659 3.2986 -1.59%
2010-01-29 0 4.410 4.410 4.440 4.370 4.500 10,468,400 46,308,328 4.4236 3.355 3.355 3.378 3.325 3.424 13,758,454 3.3658 -2.22%
2010-01-28 0 4.510 4.500 4.510 4.420 4.590 7,176,000 32,397,000 4.5146 3.432 3.424 3.432 3.363 3.492 9,431,304 3.4350 2.04%
2010-01-27 0 4.420 4.410 4.420 4.390 4.530 10,195,810 45,502,382 4.4629 3.363 3.355 3.363 3.340 3.447 13,400,193 3.3957 1.84%
2010-01-26 0 4.340 4.340 4.350 4.330 4.610 12,130,870 53,520,093 4.4119 3.302 3.302 3.310 3.295 3.508 15,943,412 3.3569 -4.62%
2010-01-25 0 4.550 4.550 4.580 4.490 4.660 7,368,136 33,690,542 4.5725 3.462 3.462 3.485 3.416 3.546 9,683,826 3.4791 -1.30%
2010-01-22 0 4.610 4.600 4.610 4.540 4.760 11,434,000 52,919,391 4.6282 3.508 3.500 3.508 3.454 3.622 15,027,527 3.5215 -2.54%
2010-01-21 0 4.730 4.720 4.750 4.710 4.870 12,792,478 61,564,478 4.8126 3.599 3.591 3.614 3.584 3.705 16,812,953 3.6617 -3.47%
2010-01-20 0 4.900 4.870 4.880 4.840 5.020 21,761,094 106,610,837 4.8991 3.728 3.705 3.713 3.683 3.820 28,600,265 3.7276 -0.20%
2010-01-19 0 4.910 4.900 4.920 4.860 5.040 14,703,600 72,258,232 4.9143 3.736 3.728 3.743 3.698 3.835 19,324,711 3.7392 -2.00%
2010-01-18 0 5.010 5.000 5.030 4.960 5.080 7,272,796 36,469,055 5.0144 3.812 3.804 3.827 3.774 3.865 9,558,522 3.8153 -1.76%
2010-01-15 0 5.100 5.060 5.100 5.050 5.250 8,903,525 45,713,317 5.1343 3.880 3.850 3.880 3.842 3.995 11,701,763 3.9065 -0.97%
2010-01-14 0 5.150 5.160 5.190 5.080 5.280 10,840,000 55,979,400 5.1642 3.918 3.926 3.949 3.865 4.017 14,246,842 3.9292 0.98%
2010-01-13 0 5.100 5.100 5.110 5.060 5.190 6,941,702 35,478,528 5.1109 3.880 3.880 3.888 3.850 3.949 9,123,370 3.8888 -2.86%
2010-01-12 0 5.250 5.240 5.250 5.200 5.590 10,456,100 55,489,808 5.3069 3.995 3.987 3.995 3.957 4.253 13,742,288 4.0379 -4.20%
2010-01-11 0 5.480 5.470 5.480 5.360 5.480 5,778,000 31,492,520 5.4504 4.170 4.162 4.170 4.078 4.170 7,593,935 4.1471 1.67%
2010-01-08 0 5.390 5.390 5.400 5.310 5.490 10,088,000 54,468,729 5.3994 4.101 4.101 4.109 4.040 4.177 13,258,500 4.1082 -1.64%
2010-01-07 0 5.480 5.450 5.490 5.310 5.590 9,349,019 51,174,004 5.4737 4.170 4.147 4.177 4.040 4.253 12,287,269 4.1648 0.37%
2010-01-06 0 5.460 5.420 5.450 5.330 5.470 10,007,600 54,288,898 5.4248 4.154 4.124 4.147 4.055 4.162 13,152,832 4.1275 2.82%
2010-01-05 0 5.310 5.280 5.300 5.060 5.320 8,173,600 42,776,304 5.2335 4.040 4.017 4.033 3.850 4.048 10,742,434 3.9820 4.73%
2010-01-04 0 5.070 5.060 5.070 5.050 5.190 4,977,951 25,383,086 5.0991 3.858 3.850 3.858 3.842 3.949 6,542,443 3.8798 -1.36%
2009-12-31 0 5.140 5.140 5.150 4.990 5.140 3,367,200 17,159,726 5.0961 3.911 3.911 3.918 3.797 3.911 4,425,458 3.8775 2.39%
2009-12-30 0 5.020 5.010 5.020 4.910 5.090 10,113,500 50,799,905 5.0230 3.820 3.812 3.820 3.736 3.873 13,292,015 3.8218 -2.33%
2009-12-29 0 5.140 5.080 5.120 5.040 5.140 3,665,361 18,691,352 5.0995 3.911 3.865 3.896 3.835 3.911 4,817,327 3.8800 0.78%
2009-12-28 0 5.100 5.080 5.110 4.970 5.120 2,784,359 14,098,263 5.0634 3.880 3.865 3.888 3.782 3.896 3,659,439 3.8526 2.20%
2009-12-24 0 4.990 4.970 4.990 4.920 5.010 2,437,000 12,117,700 4.9724 3.797 3.782 3.797 3.743 3.812 3,202,911 3.7833 1.42%
2009-12-23 0 4.920 4.910 4.920 4.860 4.950 3,797,800 18,611,994 4.9007 3.743 3.736 3.743 3.698 3.766 4,991,389 3.7288 0.20%
2009-12-22 0 4.910 4.910 4.940 4.850 4.980 6,260,416 30,758,491 4.9132 3.736 3.736 3.759 3.690 3.789 8,227,967 3.7383 0.00%
2009-12-21 0 4.910 4.910 4.930 4.890 4.950 5,263,490 25,841,562 4.9096 3.736 3.736 3.751 3.721 3.766 6,917,722 3.7356 -0.81%
2009-12-18 0 4.950 4.950 4.970 4.780 4.970 8,898,852 43,388,287 4.8757 3.766 3.766 3.782 3.637 3.782 11,695,622 3.7098 0.81%
2009-12-17 0 4.910 4.890 4.910 4.820 4.990 6,790,798 33,326,246 4.9076 3.736 3.721 3.736 3.667 3.797 8,925,039 3.7340 0.20%
2009-12-16 0 4.900 4.880 4.920 4.810 4.920 11,283,442 54,926,431 4.8679 3.728 3.713 3.743 3.660 3.743 14,829,651 3.7038 0.00%
2009-12-15 0 4.900 4.870 4.900 4.850 4.950 8,260,871 40,442,259 4.8956 3.728 3.705 3.728 3.690 3.766 10,857,133 3.7249 -0.61%
2009-12-14 0 4.930 4.910 4.930 4.800 5.020 21,078,917 103,492,914 4.9098 3.751 3.736 3.751 3.652 3.820 27,703,690 3.7357 -3.33%
2009-12-11 0 5.100 5.090 5.120 5.010 5.220 9,083,792 46,474,845 5.1162 3.880 3.873 3.896 3.812 3.972 11,938,686 3.8928 -0.58%
2009-12-10 0 5.130 5.120 5.130 5.030 5.260 10,904,870 55,568,474 5.0957 3.903 3.896 3.903 3.827 4.002 14,332,100 3.8772 -1.72%
2009-12-09 0 5.220 5.210 5.250 5.200 5.350 5,948,600 31,282,078 5.2587 3.972 3.964 3.995 3.957 4.071 7,818,152 4.0012 -1.51%
2009-12-08 0 5.300 5.300 5.320 5.300 5.500 7,817,000 41,782,700 5.3451 4.033 4.033 4.048 4.033 4.185 10,273,761 4.0669 -3.64%
2009-12-07 0 5.500 5.500 5.550 5.350 5.580 3,622,600 19,835,118 5.4754 4.185 4.185 4.223 4.071 4.246 4,761,126 4.1661 0.73%
2009-12-04 0 5.460 5.450 5.480 5.450 5.590 4,824,823 26,551,325 5.5031 4.154 4.147 4.170 4.147 4.253 6,341,189 4.1871 -1.97%
2009-12-03 0 5.570 5.560 5.580 5.430 5.580 4,431,470 24,461,595 5.5200 4.238 4.230 4.246 4.132 4.246 5,824,212 4.2000 0.54%
2009-12-02 0 5.540 5.540 5.550 5.480 5.570 5,151,000 28,493,694 5.5317 4.215 4.215 4.223 4.170 4.238 6,769,879 4.2089 2.03%
2009-12-01 0 5.430 5.440 5.450 5.310 5.500 4,735,062 25,628,549 5.4125 4.132 4.139 4.147 4.040 4.185 6,223,218 4.1182 0.93%
2009-11-30 0 5.380 5.350 5.380 5.160 5.400 8,880,766 46,796,326 5.2694 4.093 4.071 4.093 3.926 4.109 11,671,852 4.0093 7.17%
2009-11-27 0 5.020 5.020 5.030 5.000 5.420 15,264,000 79,616,508 5.2160 3.820 3.820 3.827 3.804 4.124 20,061,236 3.9687 -7.72%
2009-11-26 0 5.440 5.450 5.460 5.340 5.490 2,733,941 14,754,016 5.3966 4.139 4.147 4.154 4.063 4.177 3,593,176 4.1061 0.00%
2009-11-25 0 5.440 5.440 5.480 5.360 5.550 7,915,000 43,105,246 5.4460 4.139 4.139 4.170 4.078 4.223 10,402,561 4.1437 0.37%
2009-11-24 0 5.420 5.390 5.430 5.390 5.570 7,004,000 38,108,298 5.4409 4.124 4.101 4.132 4.101 4.238 9,205,247 4.1398 -3.04%
2009-11-23 0 5.590 5.590 5.600 5.280 5.600 6,735,939 36,797,999 5.4629 4.253 4.253 4.261 4.017 4.261 8,852,939 4.1566 5.87%
2009-11-20 0 5.280 5.290 5.310 5.250 5.460 6,552,406 34,756,931 5.3045 4.017 4.025 4.040 3.995 4.154 8,611,725 4.0360 -2.40%
2009-11-19 0 5.410 5.410 5.440 5.400 5.620 6,962,780 38,013,146 5.4595 4.116 4.116 4.139 4.109 4.276 9,151,073 4.1540 -1.81%
2009-11-18 0 5.510 5.500 5.510 5.380 5.560 10,357,281 57,205,304 5.5232 4.192 4.185 4.192 4.093 4.230 13,612,412 4.2024 -2.30%
2009-11-17 0 5.640 5.630 5.640 5.620 5.850 9,031,403 51,205,443 5.6697 4.291 4.284 4.291 4.276 4.451 11,869,831 4.3139 -3.26%
2009-11-16 0 5.830 5.840 5.850 5.710 6.300 10,547,939 62,356,795 5.9118 4.436 4.443 4.451 4.345 4.793 13,862,991 4.4981 1.75%
2009-11-13 0 5.730 5.710 5.730 5.570 5.800 5,340,615 30,474,594 5.7062 4.360 4.345 4.360 4.238 4.413 7,019,087 4.3417 1.24%
2009-11-12 0 5.660 5.640 5.660 5.610 5.720 3,502,000 19,859,840 5.6710 4.307 4.291 4.307 4.268 4.352 4,602,624 4.3149 0.18%
2009-11-11 0 5.650 5.630 5.650 5.480 5.700 5,309,485 29,819,559 5.6163 4.299 4.284 4.299 4.170 4.337 6,978,173 4.2733 0.71%
2009-11-10 0 5.610 5.600 5.610 5.510 5.730 3,281,000 18,466,520 5.6283 4.268 4.261 4.268 4.192 4.360 4,312,167 4.2824 -1.58%
2009-11-09 0 5.700 5.690 5.700 5.360 5.750 5,414,089 30,322,776 5.6007 4.337 4.329 4.337 4.078 4.375 7,115,652 4.2614 4.01%
2009-11-06 0 5.480 5.480 5.500 5.400 5.540 4,105,765 22,480,044 5.4752 4.170 4.170 4.185 4.109 4.215 5,396,143 4.1659 0.55%
2009-11-05 0 5.450 5.430 5.450 5.330 5.560 7,562,808 41,370,995 5.4703 4.147 4.132 4.147 4.055 4.230 9,939,680 4.1622 1.49%
2009-11-04 0 5.370 5.360 5.370 5.250 5.460 5,159,766 27,791,441 5.3862 4.086 4.078 4.086 3.995 4.154 6,781,400 4.0982 1.13%
2009-11-03 0 5.310 5.300 5.330 5.260 5.360 3,514,831 18,670,379 5.3119 4.040 4.033 4.055 4.002 4.078 4,619,487 4.0417 0.95%
2009-11-02 0 5.260 5.260 5.280 5.230 5.310 5,576,287 29,370,185 5.2670 4.002 4.002 4.017 3.979 4.040 7,328,827 4.0075 -0.94%
2009-10-30 0 5.310 5.310 5.320 5.270 5.450 4,412,443 23,633,124 5.3560 4.040 4.040 4.048 4.010 4.147 5,799,205 4.0752 0.76%
2009-10-29 0 5.270 5.230 5.310 5.150 5.440 12,876,342 67,490,011 5.2414 4.010 3.979 4.040 3.918 4.139 16,923,175 3.9880 -0.75%
2009-10-28 0 5.310 5.300 5.310 5.290 5.390 5,802,000 30,932,880 5.3314 4.040 4.033 4.040 4.025 4.101 7,625,478 4.0565 -1.85%
2009-10-27 0 5.410 5.400 5.420 5.350 5.460 4,340,000 23,457,720 5.4050 4.116 4.109 4.124 4.071 4.154 5,703,994 4.1125 -2.70%
2009-10-23 0 5.560 5.560 5.580 5.530 5.680 6,534,738 36,410,862 5.5719 4.230 4.230 4.246 4.208 4.322 8,588,504 4.2395 0.72%
2009-10-22 0 5.520 5.470 5.530 5.350 5.530 8,312,173 45,337,416 5.4543 4.200 4.162 4.208 4.071 4.208 10,924,559 4.1500 0.55%
2009-10-21 0 5.490 5.480 5.490 5.450 5.530 6,113,252 33,617,841 5.4992 4.177 4.170 4.177 4.147 4.208 8,034,551 4.1842 -2.49%
2009-10-20 0 5.630 5.630 5.640 5.440 5.640 11,131,630 61,793,192 5.5511 4.284 4.284 4.291 4.139 4.291 14,630,127 4.2237 2.55%
2009-10-19 0 5.490 5.500 5.520 5.380 5.520 3,994,795 21,880,559 5.4773 4.177 4.185 4.200 4.093 4.200 5,250,296 4.1675 1.67%
2009-10-16 0 5.400 5.380 5.420 5.320 5.430 6,472,000 34,893,954 5.3915 4.109 4.093 4.124 4.048 4.132 8,506,048 4.1023 0.93%
2009-10-15 0 5.350 5.340 5.360 5.300 5.550 6,587,767 35,628,282 5.4082 4.071 4.063 4.078 4.033 4.223 8,658,199 4.1150 -2.55%
2009-10-14 0 5.490 5.480 5.500 5.400 5.500 6,780,467 37,030,380 5.4613 4.177 4.170 4.185 4.109 4.185 8,911,462 4.1554 2.23%
2009-10-13 0 5.370 5.380 5.390 5.280 5.480 7,352,783 39,673,457 5.3957 4.086 4.093 4.101 4.017 4.170 9,663,648 4.1054 0.56%
2009-10-12 0 5.340 5.330 5.340 5.300 5.360 7,260,800 38,663,608 5.3250 4.063 4.055 4.063 4.033 4.078 9,542,756 4.0516 1.14%
2009-10-09 0 5.280 5.260 5.270 5.090 5.290 11,242,000 58,754,328 5.2263 4.017 4.002 4.010 3.873 4.025 14,775,184 3.9766 2.72%
2009-10-08 0 5.140 5.140 5.150 4.950 5.150 4,858,340 24,483,877 5.0396 3.911 3.911 3.918 3.766 3.918 6,385,240 3.8344 3.21%
2009-10-07 0 4.980 4.970 4.980 4.850 4.980 9,160,000 45,132,100 4.9271 3.789 3.782 3.789 3.690 3.789 12,038,844 3.7489 1.22%
2009-10-06 0 4.920 4.900 4.950 4.750 4.950 3,989,756 19,506,985 4.8893 3.743 3.728 3.766 3.614 3.766 5,243,674 3.7201 3.14%
2009-10-05 0 4.770 4.770 4.810 4.690 4.820 10,215,000 48,159,328 4.7146 3.629 3.629 3.660 3.568 3.667 13,425,414 3.5872 0.21%
2009-10-02 0 4.760 4.750 4.790 4.500 4.800 10,014,064 46,941,993 4.6876 3.622 3.614 3.645 3.424 3.652 13,161,327 3.5667 -1.24%
2009-09-30 0 4.820 4.820 4.840 4.770 4.990 6,550,400 31,590,008 4.8226 3.667 3.667 3.683 3.629 3.797 8,609,088 3.6694 -0.62%
2009-09-29 0 4.850 4.840 4.850 4.800 4.970 3,788,000 18,542,040 4.8949 3.690 3.683 3.690 3.652 3.782 4,978,509 3.7244 0.21%
2009-09-28 0 4.840 4.820 4.830 4.770 5.000 4,255,095 20,746,368 4.8757 3.683 3.667 3.675 3.629 3.804 5,592,405 3.7097 -3.59%
2009-09-25 0 5.020 5.010 5.030 4.810 5.070 9,535,960 47,382,092 4.9688 3.820 3.812 3.827 3.660 3.858 12,532,963 3.7806 2.66%
2009-09-24 0 4.890 4.850 4.920 4.800 4.940 8,017,000 39,122,660 4.8800 3.721 3.690 3.743 3.652 3.759 10,536,618 3.7130 -0.81%
2009-09-23 0 4.930 4.920 4.930 4.850 4.980 7,496,827 37,041,402 4.9409 3.751 3.743 3.751 3.690 3.789 9,852,962 3.7594 1.65%
2009-09-22 0 4.850 4.850 4.860 4.790 4.860 3,361,357 16,211,131 4.8228 3.690 3.690 3.698 3.645 3.698 4,417,779 3.6695 0.21%
2009-09-21 0 4.840 4.830 4.840 4.810 4.950 5,492,958 26,730,382 4.8663 3.683 3.675 3.683 3.660 3.766 7,219,309 3.7026 -1.83%
2009-09-18 0 4.930 4.920 4.940 4.790 4.960 9,628,000 46,691,020 4.8495 3.751 3.743 3.759 3.645 3.774 12,653,930 3.6898 1.65%
2009-09-17 0 4.850 4.850 4.880 4.700 4.880 10,211,343 49,224,729 4.8206 3.690 3.690 3.713 3.576 3.713 13,420,608 3.6678 3.19%
2009-09-16 0 4.700 4.660 4.700 4.550 4.700 5,400,000 25,003,780 4.6303 3.576 3.546 3.576 3.462 3.576 7,097,135 3.5231 2.17%
2009-09-15 0 4.600 4.570 4.600 4.500 4.690 2,584,903 11,902,475 4.6046 3.500 3.477 3.500 3.424 3.568 3,397,298 3.5035 -0.43%
2009-09-14 0 4.620 4.610 4.620 4.550 4.720 6,411,695 29,718,102 4.6350 3.515 3.508 3.515 3.462 3.591 8,426,790 3.5266 -1.28%
2009-09-11 0 4.680 4.680 4.700 4.600 4.780 5,894,147 27,752,238 4.7084 3.561 3.561 3.576 3.500 3.637 7,746,585 3.5825 0.43%
2009-09-10 0 4.660 4.630 4.700 4.630 4.820 7,841,000 37,074,880 4.7283 3.546 3.523 3.576 3.523 3.667 10,305,303 3.5977 0.22%
2009-09-09 0 4.650 4.640 4.650 4.600 4.880 7,914,258 37,112,424 4.6893 3.538 3.530 3.538 3.500 3.713 10,401,585 3.5680 -3.53%
2009-09-08 0 4.820 4.810 4.820 4.770 4.920 8,406,000 40,862,660 4.8611 3.667 3.660 3.667 3.629 3.743 11,047,874 3.6987 0.42%
2009-09-07 0 4.800 4.800 4.820 4.770 4.910 9,502,000 46,043,460 4.8457 3.652 3.652 3.667 3.629 3.736 12,488,330 3.6869 1.48%
2009-09-04 0 4.730 4.740 4.750 4.600 4.800 14,063,644 65,744,504 4.6748 3.599 3.607 3.614 3.500 3.652 18,483,627 3.5569 4.19%
2009-09-03 0 4.540 4.530 4.540 4.290 4.570 6,644,055 29,780,239 4.4822 3.454 3.447 3.454 3.264 3.477 8,732,177 3.4104 5.34%
2009-09-02 0 4.310 4.300 4.310 4.300 4.400 5,671,000 24,657,970 4.3481 3.279 3.272 3.279 3.272 3.348 7,453,306 3.3083 -3.58%
2009-09-01 0 4.470 4.460 4.470 4.300 4.520 5,675,000 25,031,220 4.4108 3.401 3.393 3.401 3.272 3.439 7,458,564 3.3560 3.71%
2009-08-31 0 4.310 4.320 4.330 4.300 4.500 6,838,000 29,548,520 4.3212 3.279 3.287 3.295 3.272 3.424 8,987,076 3.2879 -5.27%
2009-08-28 0 4.550 4.540 4.550 4.500 4.630 3,960,711 18,034,548 4.5534 3.462 3.454 3.462 3.424 3.523 5,205,500 3.4645 -0.66%
2009-08-27 0 4.580 4.580 4.590 4.560 4.700 8,097,031 37,487,281 4.6298 3.485 3.485 3.492 3.470 3.576 10,641,801 3.5226 -2.76%
2009-08-26 0 4.710 4.710 4.730 4.670 4.770 5,161,750 24,341,420 4.7157 3.584 3.584 3.599 3.553 3.629 6,784,007 3.5881 -0.42%
2009-08-25 0 4.730 4.720 4.730 4.600 4.740 5,169,000 24,145,060 4.6711 3.599 3.591 3.599 3.500 3.607 6,793,536 3.5541 -0.84%
2009-08-24 0 4.770 4.760 4.770 4.700 4.790 4,102,638 19,515,863 4.7569 3.629 3.622 3.629 3.576 3.645 5,392,033 3.6194 2.58%
2009-08-21 0 4.650 4.640 4.650 4.550 4.770 5,762,518 26,824,653 4.6550 3.538 3.530 3.538 3.462 3.629 7,573,587 3.5419 -0.64%
2009-08-20 0 4.680 4.680 4.720 4.550 4.740 7,835,100 36,570,600 4.6675 3.561 3.561 3.591 3.462 3.607 10,297,549 3.5514 4.70%
2009-08-19 0 4.470 4.470 4.480 4.370 4.690 10,319,741 46,687,125 4.5241 3.401 3.401 3.409 3.325 3.568 13,563,074 3.4422 -4.28%
2009-08-18 0 4.670 4.650 4.660 4.490 4.840 15,640,223 72,724,799 4.6499 3.553 3.538 3.546 3.416 3.683 20,555,700 3.5379 -4.30%
2009-08-17 0 4.880 4.880 4.890 4.850 5.130 15,857,795 78,410,457 4.9446 3.713 3.713 3.721 3.690 3.903 20,841,652 3.7622 -5.24%
2009-08-14 0 5.150 5.140 5.150 5.050 5.200 7,768,843 39,846,100 5.1290 3.918 3.911 3.918 3.842 3.957 10,210,469 3.9025 0.39%
2009-08-13 0 5.130 5.120 5.130 5.100 5.230 10,338,474 53,213,356 5.1471 3.903 3.896 3.903 3.880 3.979 13,587,694 3.9163 -0.19%
2009-08-12 0 5.140 5.140 5.160 5.090 5.240 6,172,776 31,825,956 5.1559 3.911 3.911 3.926 3.873 3.987 8,112,783 3.9229 -3.20%
2009-08-11 0 5.310 5.290 5.310 5.200 5.310 4,971,375 26,147,301 5.2596 4.040 4.025 4.040 3.957 4.040 6,533,800 4.0019 0.38%
2009-08-10 0 5.290 5.280 5.290 5.250 5.380 7,015,000 37,359,586 5.3257 4.025 4.017 4.025 3.995 4.093 9,219,705 4.0521 0.00%
2009-08-07 0 5.290 5.290 5.300 5.230 5.570 9,671,800 52,385,126 5.4163 4.025 4.025 4.033 3.979 4.238 12,711,495 4.1211 -5.70%
2009-08-06 0 5.610 5.620 5.630 5.460 5.630 12,836,023 71,645,694 5.5816 4.268 4.276 4.284 4.154 4.284 16,870,184 4.2469 1.63%
2009-08-05 0 5.520 5.510 5.520 5.430 5.760 13,338,789 74,866,341 5.6127 4.200 4.192 4.200 4.132 4.383 17,530,961 4.2705 -2.47%
2009-08-04 0 5.660 5.600 5.660 5.540 5.770 14,465,666 81,792,912 5.6543 4.307 4.261 4.307 4.215 4.390 19,011,998 4.3022 0.18%
2009-08-03 0 5.650 5.630 5.650 5.520 5.690 8,557,835 48,231,202 5.6359 4.299 4.284 4.299 4.200 4.329 11,247,428 4.2882 2.36%
2009-07-31 0 5.520 5.510 5.530 5.490 5.600 12,181,203 67,556,804 5.5460 4.200 4.192 4.208 4.177 4.261 16,009,564 4.2198 1.66%
2009-07-30 0 5.430 5.450 5.480 5.260 5.560 10,219,855 55,435,520 5.4243 4.132 4.147 4.170 4.002 4.230 13,431,795 4.1272 0.37%
2009-07-29 0 5.410 5.400 5.450 5.220 5.760 19,719,000 108,870,452 5.5211 4.116 4.109 4.147 3.972 4.383 25,916,373 4.2008 -5.75%
2009-07-28 0 5.740 5.730 5.750 5.490 5.930 45,201,534 257,824,595 5.7039 4.367 4.360 4.375 4.177 4.512 59,407,668 4.3399 5.32%
2009-07-27 0 5.450 5.450 5.460 5.270 5.480 14,687,719 79,478,519 5.4112 4.147 4.147 4.154 4.010 4.170 19,303,839 4.1172 3.81%
2009-07-24 0 5.250 5.240 5.260 5.150 5.340 13,894,000 73,179,166 5.2670 3.995 3.987 4.002 3.918 4.063 18,260,667 4.0075 -0.38%
2009-07-23 0 5.270 5.270 5.300 5.200 5.370 13,510,778 71,594,389 5.2991 4.010 4.010 4.033 3.957 4.086 17,757,004 4.0319 0.57%
2009-07-22 0 5.240 5.240 5.270 5.220 5.360 8,266,000 43,667,956 5.2828 3.987 3.987 4.010 3.972 4.078 10,863,874 4.0196 -1.32%
2009-07-21 0 5.310 5.300 5.310 5.230 5.450 12,866,784 68,238,691 5.3035 4.040 4.033 4.040 3.979 4.147 16,910,613 4.0353 -2.57%
2009-07-20 0 5.450 5.440 5.450 5.340 5.600 18,839,525 102,131,557 5.4211 4.147 4.139 4.147 4.063 4.261 24,760,493 4.1248 0.74%
2009-07-17 0 5.410 5.400 5.420 5.270 5.440 8,241,250 44,390,248 5.3863 4.116 4.109 4.124 4.010 4.139 10,831,346 4.0983 1.69%
2009-07-16 0 5.320 5.350 5.360 5.290 5.450 5,454,000 29,260,780 5.3650 4.048 4.071 4.078 4.025 4.147 7,168,107 4.0821 1.14%
2009-07-15 0 5.260 5.260 5.270 5.110 5.340 6,154,000 32,245,500 5.2398 4.002 4.002 4.010 3.888 4.063 8,088,106 3.9868 2.53%
2009-07-14 0 5.130 5.130 5.160 5.080 5.180 3,988,000 20,495,400 5.1393 3.903 3.903 3.926 3.865 3.941 5,241,366 3.9103 3.01%
2009-07-13 0 4.980 4.980 5.000 4.830 5.080 5,273,714 26,284,422 4.9840 3.789 3.789 3.804 3.675 3.865 6,931,160 3.7922 -1.97%
2009-07-10 0 5.080 5.070 5.100 5.010 5.140 4,078,000 20,632,340 5.0594 3.865 3.858 3.880 3.812 3.911 5,359,652 3.8496 0.00%
2009-07-09 0 5.080 5.070 5.080 4.990 5.220 7,471,821 37,920,364 5.0751 3.865 3.858 3.865 3.797 3.972 9,820,097 3.8615 -2.31%
2009-07-08 0 5.200 5.170 5.190 5.160 5.400 4,901,000 25,784,450 5.2611 3.957 3.934 3.949 3.926 4.109 6,441,308 4.0030 -1.70%
2009-07-07 0 5.290 5.250 5.260 5.240 5.510 5,311,762 28,593,921 5.3831 4.025 3.995 4.002 3.987 4.192 6,981,166 4.0959 -0.38%
2009-07-06 0 5.310 5.290 5.340 5.030 5.520 6,330,000 33,753,540 5.3323 4.040 4.025 4.063 3.827 4.200 8,319,420 4.0572 0.38%
2009-07-03 0 5.290 5.280 5.290 5.180 5.340 3,830,000 20,240,200 5.2846 4.025 4.017 4.025 3.941 4.063 5,033,709 4.0209 -0.38%
2009-07-02 0 5.310 5.300 5.310 5.270 5.500 11,832,633 63,054,592 5.3289 4.040 4.033 4.040 4.010 4.185 15,551,444 4.0546 -2.21%
2009-06-30 0 5.430 5.390 5.400 5.400 5.570 12,663,623 69,700,299 5.5040 4.132 4.101 4.109 4.109 4.238 16,643,601 4.1878 -1.09%
2009-06-29 0 5.490 5.470 5.490 5.300 5.560 12,395,500 67,536,866 5.4485 4.177 4.162 4.177 4.033 4.230 16,291,211 4.1456 2.23%
2009-06-26 0 5.370 5.360 5.370 5.210 5.380 13,563,761 71,363,758 5.2614 4.086 4.078 4.086 3.964 4.093 17,826,639 4.0032 3.07%
2009-06-25 0 5.210 5.210 5.220 5.000 5.220 11,507,410 59,393,181 5.1613 3.964 3.964 3.972 3.804 3.972 15,124,009 3.9271 4.41%
2009-06-24 0 4.990 4.960 4.990 4.850 5.040 4,849,161 24,018,413 4.9531 3.797 3.774 3.797 3.690 3.835 6,373,176 3.7687 1.22%
2009-06-23 0 4.930 4.930 4.940 4.700 4.940 8,404,000 40,439,820 4.8120 3.751 3.751 3.759 3.576 3.759 11,045,246 3.6613 -2.38%
2009-06-22 0 5.050 5.040 5.080 5.040 5.210 8,705,137 44,627,835 5.1266 3.842 3.835 3.865 3.835 3.964 11,441,025 3.9007 -1.17%
2009-06-19 0 5.110 5.100 5.130 5.030 5.180 11,338,505 57,947,235 5.1107 3.888 3.880 3.903 3.827 3.941 14,902,019 3.8885 0.00%
2009-06-18 0 5.110 5.080 5.110 5.030 5.160 6,108,200 31,075,216 5.0875 3.888 3.865 3.888 3.827 3.926 8,027,912 3.8709 -0.58%
2009-06-17 0 5.140 5.110 5.150 5.050 5.250 8,860,000 45,523,320 5.1381 3.911 3.888 3.918 3.842 3.995 11,644,559 3.9094 -0.96%
2009-06-16 0 5.190 5.190 5.220 5.160 5.500 10,207,569 53,718,447 5.2626 3.949 3.949 3.972 3.926 4.185 13,415,648 4.0042 -6.99%
2009-06-15 0 5.580 5.550 5.570 5.510 5.750 8,242,000 46,229,138 5.6090 4.246 4.223 4.238 4.192 4.375 10,832,331 4.2677 -4.78%
2009-06-12 0 5.860 5.840 5.850 5.750 5.940 9,463,702 55,280,437 5.8413 4.459 4.443 4.451 4.375 4.520 12,437,995 4.4445 0.00%
2009-06-11 0 5.860 5.850 5.860 5.700 5.980 15,912,334 93,895,189 5.9008 4.459 4.451 4.459 4.337 4.550 20,913,331 4.4897 -2.01%
2009-06-10 0 5.980 5.970 5.980 5.820 6.070 9,737,930 58,306,553 5.9876 4.550 4.542 4.550 4.428 4.618 12,798,409 4.5558 1.36%
2009-06-09 0 5.900 5.870 5.900 5.870 6.360 11,570,400 69,876,884 6.0393 4.489 4.466 4.489 4.466 4.839 15,206,795 4.5951 -7.23%
2009-06-08 0 6.360 6.330 6.360 6.180 6.400 6,164,700 38,794,331 6.2930 4.839 4.816 4.839 4.702 4.870 8,102,169 4.7881 -0.93%
2009-06-05 0 6.420 6.380 6.420 6.210 6.590 3,765,884 24,070,905 6.3918 4.885 4.854 4.885 4.725 5.014 4,949,442 4.8634 1.90%
2009-06-04 0 6.300 6.290 6.330 6.200 6.420 5,075,000 32,005,240 6.3065 4.793 4.786 4.816 4.717 4.885 6,669,993 4.7984 -2.63%
2009-06-03 0 6.470 6.450 6.470 6.200 6.560 7,829,000 50,538,560 6.4553 4.923 4.908 4.923 4.717 4.991 10,289,532 4.9116 3.85%
2009-06-02 0 6.230 6.210 6.220 6.080 6.560 9,097,000 57,787,210 6.3523 4.740 4.725 4.733 4.626 4.991 11,956,045 4.8333 0.00%
2009-06-01 0 6.230 6.210 6.230 5.930 6.400 13,109,941 81,391,730 6.2084 4.740 4.725 4.740 4.512 4.870 17,230,190 4.7238 2.13%
2009-05-29 0 6.100 6.080 6.110 6.010 6.180 16,486,119 100,861,030 6.1179 4.641 4.626 4.649 4.573 4.702 21,667,448 4.6550 -0.65%
2009-05-27 0 6.140 6.130 6.160 5.770 6.320 11,711,000 71,007,220 6.0633 4.672 4.664 4.687 4.390 4.809 15,391,584 4.6134 6.41%
2009-05-26 0 5.770 5.770 5.780 5.680 5.920 14,793,375 85,505,818 5.7800 4.390 4.390 4.398 4.322 4.504 19,442,701 4.3978 2.49%
2009-05-25 0 5.630 5.620 5.630 5.390 5.680 2,056,000 11,368,280 5.5293 4.284 4.276 4.284 4.101 4.322 2,702,169 4.2071 0.54%
2009-05-22 0 5.600 5.580 5.590 5.410 5.660 2,698,169 14,861,936 5.5082 4.261 4.246 4.253 4.116 4.307 3,546,161 4.1910 -1.06%
2009-05-21 0 5.660 5.620 5.670 5.530 5.700 3,843,149 21,524,065 5.6006 4.307 4.276 4.314 4.208 4.337 5,050,991 4.2614 0.18%
2009-05-20 0 5.650 5.660 5.700 5.520 5.780 5,550,002 31,725,711 5.7163 4.299 4.307 4.337 4.200 4.398 7,294,281 4.3494 0.71%
2009-05-19 0 5.610 5.630 5.640 5.500 5.700 3,982,058 22,258,316 5.5897 4.268 4.284 4.291 4.185 4.337 5,233,556 4.2530 2.19%
2009-05-18 0 5.490 5.460 5.490 5.050 5.500 2,960,002 15,640,812 5.2841 4.177 4.154 4.177 3.842 4.185 3,890,284 4.0205 3.00%
2009-05-15 0 5.330 5.380 5.390 5.180 5.390 4,232,000 22,451,780 5.3052 4.055 4.093 4.101 3.941 4.101 5,562,051 4.0366 2.50%
2009-05-14 0 5.200 5.200 5.210 5.040 5.560 10,401,000 53,885,840 5.1808 3.957 3.957 3.964 3.835 4.230 13,669,871 3.9419 -6.81%
2009-05-13 0 5.580 5.570 5.580 5.250 5.700 3,016,200 16,779,586 5.5632 4.246 4.238 4.246 3.995 4.337 3,964,144 4.2328 0.18%
2009-05-12 0 5.570 5.580 5.590 5.330 5.650 5,659,375 31,049,095 5.4863 4.238 4.246 4.253 4.055 4.299 7,438,028 4.1744 -0.54%
2009-05-11 0 5.600 5.570 5.600 5.500 5.920 5,773,373 33,030,672 5.7212 4.261 4.238 4.261 4.185 4.504 7,587,854 4.3531 -4.92%
2009-05-08 0 5.890 5.850 5.900 5.550 5.900 8,528,160 49,060,503 5.7528 4.482 4.451 4.489 4.223 4.489 11,208,427 4.3771 0.68%
2009-05-07 0 5.850 5.850 5.860 5.220 5.880 11,358,750 63,730,290 5.6107 4.451 4.451 4.459 3.972 4.474 14,928,627 4.2690 5.41%
2009-05-06 0 5.550 5.550 5.560 5.250 5.620 8,233,179 45,262,707 5.4976 4.223 4.223 4.230 3.995 4.276 10,820,738 4.1830 1.83%
2009-05-05 0 5.450 5.450 5.460 5.220 5.500 6,883,667 37,057,602 5.3834 4.147 4.147 4.154 3.972 4.185 9,047,096 4.0961 -0.91%
2009-05-04 0 5.500 5.520 5.560 4.980 5.560 13,665,663 72,346,024 5.2940 4.185 4.200 4.230 3.789 4.230 17,960,567 4.0280 11.11%
2009-04-30 0 4.950 4.940 4.950 4.880 5.080 20,120,622 100,550,668 4.9974 3.766 3.759 3.766 3.713 3.865 26,444,218 3.8024 5.54%
2009-04-29 0 4.690 4.640 4.700 4.500 4.860 10,220,000 47,714,980 4.6688 3.568 3.530 3.576 3.424 3.698 13,431,986 3.5523 3.76%
2009-04-28 0 4.520 4.510 4.520 4.220 4.820 9,132,358 41,639,231 4.5595 3.439 3.432 3.439 3.211 3.667 12,002,515 3.4692 -0.22%
2009-04-27 0 4.530 4.540 4.560 4.500 5.080 12,764,255 60,251,772 4.7204 3.447 3.454 3.470 3.424 3.865 16,775,860 3.5916 -11.00%
2009-04-24 0 5.090 5.060 5.100 4.890 5.100 4,236,000 21,231,720 5.0122 3.873 3.850 3.880 3.721 3.880 5,567,308 3.8136 2.83%
2009-04-23 0 4.950 4.950 4.960 4.820 4.990 4,913,116 24,130,833 4.9115 3.766 3.766 3.774 3.667 3.797 6,457,231 3.7370 2.27%
2009-04-22 0 4.840 4.810 4.820 4.800 5.250 21,607,404 107,583,386 4.9790 3.683 3.660 3.667 3.652 3.995 28,398,273 3.7884 -0.62%
2009-04-21 0 4.870 4.870 4.910 4.830 4.970 13,605,000 66,876,090 4.9156 3.705 3.705 3.736 3.675 3.782 17,880,838 3.7401 -3.18%
2009-04-20 0 5.030 5.010 5.030 4.820 5.090 5,191,136 25,927,188 4.9945 3.827 3.812 3.827 3.667 3.873 6,822,629 3.8002 0.40%
2009-04-17 0 5.010 5.000 5.020 4.930 5.050 14,461,800 72,301,446 4.9995 3.812 3.804 3.820 3.751 3.842 19,006,917 3.8040 -0.20%
2009-04-16 0 5.020 5.010 5.030 4.860 5.060 14,611,500 73,146,445 5.0061 3.820 3.812 3.827 3.698 3.850 19,203,666 3.8090 2.03%
2009-04-15 0 4.920 4.900 4.940 4.440 4.940 8,277,792 38,408,223 4.6399 3.743 3.728 3.759 3.378 3.759 10,879,372 3.5304 3.80%
2009-04-14 0 4.740 4.700 4.710 4.400 4.760 8,196,469 37,779,424 4.6092 3.607 3.576 3.584 3.348 3.622 10,772,491 3.5070 9.22%
2009-04-09 0 4.340 4.340 4.350 4.230 4.450 7,797,000 33,879,230 4.3452 3.302 3.302 3.310 3.218 3.386 10,247,475 3.3061 4.33%
2009-04-08 0 4.160 4.170 4.190 4.030 4.240 10,845,740 44,568,034 4.1093 3.165 3.173 3.188 3.066 3.226 14,254,386 3.1266 -2.80%
2009-04-07 0 4.280 4.240 4.250 4.190 4.450 7,506,500 32,094,319 4.2755 3.257 3.226 3.234 3.188 3.386 9,865,675 3.2531 -1.83%
2009-04-06 0 4.360 4.370 4.380 4.160 4.480 11,861,609 51,780,098 4.3654 3.317 3.325 3.333 3.165 3.409 15,589,527 3.3215 4.31%
2009-04-03 0 4.180 4.180 4.190 4.000 4.390 14,964,000 61,812,536 4.1307 3.180 3.180 3.188 3.043 3.340 19,666,951 3.1430 -0.95%
2009-04-02 0 4.220 4.220 4.250 3.750 4.320 38,997,714 158,483,546 4.0639 3.211 3.211 3.234 2.853 3.287 51,254,085 3.0921 17.55%
2009-04-01 0 3.590 3.590 3.600 3.450 3.600 13,158,885 46,539,390 3.5367 2.732 2.732 2.739 2.625 2.739 17,294,516 2.6910 4.06%
2009-03-31 0 3.450 3.430 3.450 3.300 3.520 14,828,206 51,077,260 3.4446 2.625 2.610 2.625 2.511 2.678 19,488,479 2.6209 3.60%
2009-03-30 0 3.330 3.330 3.340 3.280 3.500 9,893,000 33,118,470 3.3477 2.534 2.534 2.541 2.496 2.663 13,002,215 2.5471 -5.93%
2009-03-27 0 3.540 3.540 3.550 3.510 3.580 14,919,330 52,914,583 3.5467 2.693 2.693 2.701 2.671 2.724 19,608,242 2.6986 1.72%
2009-03-26 0 3.480 3.470 3.480 3.360 3.500 10,134,624 35,047,026 3.4581 2.648 2.640 2.648 2.557 2.663 13,319,778 2.6312 4.19%
2009-03-25 0 3.340 3.330 3.340 3.330 3.490 7,112,000 24,241,970 3.4086 2.541 2.534 2.541 2.534 2.655 9,347,190 2.5935 -4.57%
2009-03-24 0 3.500 3.490 3.500 3.450 3.630 10,102,328 35,504,372 3.5145 2.663 2.655 2.663 2.625 2.762 13,277,331 2.6741 0.57%
2009-03-23 0 3.480 3.460 3.480 3.280 3.520 12,674,450 43,625,460 3.4420 2.648 2.633 2.648 2.496 2.678 16,657,831 2.6189 5.45%
2009-03-20 0 3.300 3.280 3.300 3.250 3.410 5,913,926 19,604,508 3.3150 2.511 2.496 2.511 2.473 2.595 7,772,580 2.5223 -3.79%
2009-03-19 0 3.430 3.430 3.440 3.330 3.490 9,139,000 31,291,720 3.4240 2.610 2.610 2.617 2.534 2.655 12,011,245 2.6052 -0.58%
2009-03-18 0 3.450 3.360 3.450 3.340 3.630 23,440,967 81,819,887 3.4905 2.625 2.557 2.625 2.541 2.762 30,808,096 2.6558 -1.71%
2009-03-17 0 3.510 3.510 3.520 3.470 3.720 15,996,000 56,907,080 3.5576 2.671 2.671 2.678 2.640 2.830 21,023,292 2.7069 0.57%
2009-03-16 0 3.490 3.470 3.490 3.250 3.550 38,824,485 133,083,660 3.4278 2.655 2.640 2.655 2.473 2.701 51,026,412 2.6081 8.05%
2009-03-13 0 3.230 3.220 3.230 2.870 3.230 21,926,000 67,825,580 3.0934 2.458 2.450 2.458 2.184 2.458 28,816,998 2.3537 15.77%
2009-03-12 0 2.790 2.790 2.800 2.750 2.820 5,317,125 14,861,586 2.7950 2.123 2.123 2.130 2.092 2.146 6,988,214 2.1267 -2.45%
2009-03-11 0 2.860 2.840 2.860 2.810 2.960 6,664,179 19,341,437 2.9023 2.176 2.161 2.176 2.138 2.252 8,758,626 2.2083 0.70%
2009-03-10 0 2.840 2.830 2.840 2.620 2.860 11,646,500 32,020,264 2.7493 2.161 2.153 2.161 1.993 2.176 15,306,812 2.0919 7.17%
2009-03-09 0 2.650 2.650 2.690 2.560 2.740 9,538,335 25,220,504 2.6441 2.016 2.016 2.047 1.948 2.085 12,536,084 2.0118 1.15%
2009-03-06 0 2.620 2.620 2.630 2.600 2.670 9,070,000 23,931,500 2.6385 1.993 1.993 2.001 1.978 2.032 11,920,559 2.0076 -3.68%
2009-03-05 0 2.720 2.720 2.740 2.720 2.900 9,451,548 26,509,048 2.8047 2.070 2.070 2.085 2.070 2.207 12,422,021 2.1340 -3.89%
2009-03-04 0 2.830 2.830 2.840 2.580 2.900 15,603,612 42,823,678 2.7445 2.153 2.153 2.161 1.963 2.207 20,507,583 2.0882 5.60%
2009-03-03 0 2.680 2.680 2.690 2.550 2.760 7,474,876 19,895,390 2.6616 2.039 2.039 2.047 1.940 2.100 9,824,112 2.0252 -0.74%
2009-03-02 0 2.700 2.700 2.710 2.660 2.870 9,115,000 24,824,850 2.7235 2.054 2.054 2.062 2.024 2.184 11,979,702 2.0722 -6.90%
2009-02-27 0 2.900 2.900 2.930 2.880 2.990 8,594,995 25,137,706 2.9247 2.207 2.207 2.229 2.191 2.275 11,296,267 2.2253 -3.33%
2009-02-26 0 3.000 3.000 3.010 2.980 3.180 9,921,495 30,259,735 3.0499 2.283 2.283 2.290 2.267 2.420 13,039,665 2.3206 -4.76%
2009-02-25 0 3.150 3.150 3.160 3.110 3.210 10,749,000 34,163,440 3.1783 2.397 2.397 2.404 2.366 2.442 14,127,242 2.4183 -0.63%
2009-02-24 0 3.170 3.170 3.180 3.130 3.220 10,661,685 33,761,991 3.1667 2.412 2.412 2.420 2.382 2.450 14,012,486 2.4094 -5.09%
2009-02-23 0 3.340 3.340 3.400 3.240 3.420 7,590,000 25,142,250 3.3125 2.541 2.541 2.587 2.465 2.602 9,975,418 2.5204 1.21%
2009-02-20 0 3.300 3.300 3.310 3.280 3.350 10,450,000 34,537,780 3.3051 2.511 2.511 2.518 2.496 2.549 13,734,271 2.5147 -4.07%
2009-02-19 0 3.440 3.420 3.440 3.310 3.450 3,726,000 12,598,800 3.3813 2.617 2.602 2.617 2.518 2.625 4,897,023 2.5727 0.58%
2009-02-18 0 3.420 3.420 3.440 3.270 3.440 6,998,000 23,410,700 3.3453 2.602 2.602 2.617 2.488 2.617 9,197,362 2.5454 -0.87%
2009-02-17 0 3.450 3.410 3.450 3.390 3.620 9,400,854 32,810,438 3.4902 2.625 2.595 2.625 2.579 2.754 12,355,395 2.6556 -5.22%
2009-02-16 0 3.640 3.630 3.640 3.530 3.640 3,708,000 13,313,580 3.5905 2.770 2.762 2.770 2.686 2.770 4,873,366 2.7319 0.00%
2009-02-13 0 3.640 3.600 3.640 3.520 3.640 5,062,000 18,090,640 3.5738 2.770 2.739 2.770 2.678 2.770 6,652,907 2.7192 2.54%
2009-02-12 0 3.550 3.550 3.570 3.520 3.640 4,328,000 15,394,060 3.5569 2.701 2.701 2.716 2.678 2.770 5,688,223 2.7063 -4.05%
2009-02-11 0 3.700 3.700 3.720 3.630 3.790 3,117,876 11,494,604 3.6867 2.815 2.815 2.830 2.762 2.884 4,097,776 2.8051 -3.90%
2009-02-10 0 3.850 3.830 3.850 3.680 3.850 5,597,619 21,111,230 3.7715 2.929 2.914 2.929 2.800 2.929 7,356,863 2.8696 2.39%
2009-02-09 0 3.760 3.740 3.760 3.630 3.780 8,647,000 31,992,300 3.6998 2.861 2.846 2.861 2.762 2.876 11,364,617 2.8151 4.16%
2009-02-06 0 3.610 3.600 3.610 3.450 3.690 7,365,000 26,202,560 3.5577 2.747 2.739 2.747 2.625 2.808 9,679,704 2.7070 1.40%
2009-02-05 0 3.560 3.560 3.600 3.480 3.710 9,329,000 33,562,840 3.5977 2.709 2.709 2.739 2.648 2.823 12,260,959 2.7374 0.00%
2009-02-04 0 3.560 3.550 3.560 3.310 3.580 8,009,014 27,511,301 3.4350 2.709 2.701 2.709 2.518 2.724 10,526,122 2.6136 9.54%
2009-02-03 0 3.250 3.250 3.270 3.240 3.350 8,238,800 27,135,576 3.2936 2.473 2.473 2.488 2.465 2.549 10,828,126 2.5060 0.93%
2009-02-02 0 3.220 3.220 3.250 3.220 3.440 7,677,000 25,177,750 3.2796 2.450 2.450 2.473 2.450 2.617 10,089,761 2.4954 -7.47%
2009-01-30 0 3.480 3.470 3.480 3.180 3.480 10,429,905 34,597,072 3.3171 2.648 2.640 2.648 2.420 2.648 13,707,861 2.5239 4.50%
2009-01-29 0 3.330 3.330 3.350 3.280 3.400 9,222,000 30,828,430 3.3429 2.534 2.534 2.549 2.496 2.587 12,120,330 2.5435 1.22%
2009-01-23 0 3.290 3.290 3.310 3.210 3.360 8,396,000 27,606,600 3.2881 2.503 2.503 2.518 2.442 2.557 11,034,731 2.5018 -3.80%
2009-01-22 0 3.420 3.420 3.430 3.400 3.500 6,318,000 21,793,480 3.4494 2.602 2.602 2.610 2.587 2.663 8,303,648 2.6246 1.48%
2009-01-21 0 3.370 3.370 3.430 3.370 3.610 7,424,000 25,619,440 3.4509 2.564 2.564 2.610 2.564 2.747 9,757,247 2.6257 -5.34%
2009-01-20 0 3.560 3.550 3.560 3.510 3.630 3,290,000 11,773,460 3.5786 2.709 2.701 2.709 2.671 2.762 4,323,995 2.7228 -0.84%
2009-01-19 0 3.590 3.590 3.600 3.570 3.670 4,773,086 17,198,304 3.6032 2.732 2.732 2.739 2.716 2.792 6,273,192 2.7416 0.28%
2009-01-16 0 3.580 3.580 3.590 3.570 3.720 6,233,418 22,507,774 3.6108 2.724 2.724 2.732 2.716 2.830 8,192,484 2.7474 -1.10%
2009-01-15 0 3.620 3.620 3.630 3.530 3.730 13,715,049 49,349,426 3.5982 2.754 2.754 2.762 2.686 2.838 18,025,474 2.7378 -1.90%
2009-01-14 0 3.690 3.680 3.690 3.640 3.770 5,758,000 21,364,680 3.7104 2.808 2.800 2.808 2.770 2.868 7,567,649 2.8232 0.27%
2009-01-13 0 3.680 3.660 3.680 3.650 3.820 9,236,387 34,336,213 3.7175 2.800 2.785 2.800 2.777 2.907 12,139,239 2.8285 -1.87%
2009-01-12 0 3.750 3.740 3.750 3.730 4.100 7,676,207 29,329,253 3.8208 2.853 2.846 2.853 2.838 3.120 10,088,719 2.9071 -7.18%
2009-01-09 0 4.040 4.040 4.100 4.040 4.240 7,424,600 30,645,230 4.1275 3.074 3.074 3.120 3.074 3.226 9,758,035 3.1405 -0.98%
2009-01-08 0 4.080 4.070 4.080 4.030 4.260 6,834,400 28,203,500 4.1267 3.104 3.097 3.104 3.066 3.241 8,982,345 3.1399 -5.34%
2009-01-07 0 4.310 4.300 4.310 4.150 4.400 19,422,476 83,470,815 4.2976 3.279 3.272 3.279 3.158 3.348 25,526,656 3.2699 3.86%
2009-01-06 0 4.150 4.140 4.150 4.050 4.180 11,185,348 46,099,697 4.1214 3.158 3.150 3.158 3.082 3.180 14,700,728 3.1359 0.48%
2009-01-05 0 4.130 4.120 4.130 3.970 4.150 11,899,293 48,308,869 4.0598 3.142 3.135 3.142 3.021 3.158 15,639,054 3.0890 3.25%
2009-01-02 0 4.000 3.990 4.000 3.830 4.040 7,597,000 30,095,180 3.9615 3.043 3.036 3.043 2.914 3.074 9,984,618 3.0142 2.83%
2008-12-31 0 3.890 3.860 3.890 3.700 3.890 6,010,155 22,824,832 3.7977 2.960 2.937 2.960 2.815 2.960 7,899,053 2.8896 3.46%
2008-12-30 0 3.760 3.750 3.760 3.700 3.830 6,634,000 24,941,640 3.7597 2.861 2.853 2.861 2.815 2.914 8,718,962 2.8606 -1.57%
2008-12-29 0 3.820 3.810 3.820 3.650 3.830 7,216,862 27,006,484 3.7421 2.907 2.899 2.907 2.777 2.914 9,485,009 2.8473 -0.78%
2008-12-24 0 3.850 3.800 3.850 3.560 3.850 6,150,102 22,905,794 3.7245 2.929 2.891 2.929 2.709 2.929 8,082,983 2.8338 1.05%
2008-12-23 0 3.810 3.810 3.820 3.810 3.970 8,277,000 32,069,580 3.8745 2.899 2.899 2.907 2.899 3.021 10,878,331 2.9480 -6.39%
2008-12-22 0 4.070 4.060 4.070 4.010 4.280 7,543,000 31,088,050 4.1214 3.097 3.089 3.097 3.051 3.257 9,913,647 3.1359 -5.35%
2008-12-19 0 4.300 4.260 4.300 4.080 4.370 12,038,000 51,216,480 4.2546 3.272 3.241 3.272 3.104 3.325 15,821,355 3.2372 2.63%
2008-12-18 0 4.190 4.170 4.190 3.970 4.190 9,277,420 38,372,412 4.1361 3.188 3.173 3.188 3.021 3.188 12,193,168 3.1470 2.44%
2008-12-17 0 4.090 4.090 4.100 4.040 4.170 12,616,400 51,683,600 4.0965 3.112 3.112 3.120 3.074 3.173 16,581,537 3.1169 1.49%
2008-12-16 0 4.030 4.020 4.030 3.940 4.080 5,941,122 23,812,919 4.0082 3.066 3.059 3.066 2.998 3.104 7,808,324 3.0497 0.50%
2008-12-15 0 4.010 3.990 4.010 3.990 4.160 6,501,009 26,410,706 4.0626 3.051 3.036 3.051 3.036 3.165 8,544,174 3.0911 1.78%
2008-12-12 0 3.940 3.940 4.000 3.920 4.240 10,286,184 41,434,689 4.0282 2.998 2.998 3.043 2.983 3.226 13,518,970 3.0649 -9.01%
2008-12-11 0 4.330 4.300 4.330 4.250 4.440 10,622,462 46,149,534 4.3445 3.295 3.272 3.295 3.234 3.378 13,960,935 3.3056 -3.13%
2008-12-10 0 4.470 4.450 4.470 4.000 4.500 24,617,378 104,895,136 4.2610 3.401 3.386 3.401 3.043 3.424 32,354,234 3.2421 9.83%
2008-12-09 0 4.070 4.070 4.080 4.020 4.250 10,837,029 44,479,891 4.1044 3.097 3.097 3.104 3.059 3.234 14,242,937 3.1229 -1.93%
2008-12-08 0 4.150 4.100 4.150 3.920 4.150 13,454,331 54,856,886 4.0773 3.158 3.120 3.158 2.983 3.158 17,682,816 3.1023 5.06%
2008-12-05 0 3.950 3.950 3.970 3.780 3.980 7,290,765 28,428,952 3.8993 3.005 3.005 3.021 2.876 3.028 9,582,138 2.9669 2.86%
2008-12-04 0 3.840 3.840 3.850 3.810 4.050 12,109,364 47,494,833 3.9222 2.922 2.922 2.929 2.899 3.082 15,915,147 2.9843 -5.88%
2008-12-03 0 4.080 4.070 4.080 3.940 4.120 6,399,993 26,004,083 4.0631 3.104 3.097 3.104 2.998 3.135 8,411,411 3.0915 3.03%
2008-12-02 0 3.960 3.960 4.030 3.900 4.060 8,172,000 32,604,040 3.9897 3.013 3.013 3.066 2.967 3.089 10,740,332 3.0357 -7.26%
2008-12-01 0 4.270 4.270 4.290 4.190 4.350 4,698,139 20,142,320 4.2873 3.249 3.249 3.264 3.188 3.310 6,174,690 3.2621 1.91%
2008-11-28 0 4.190 4.190 4.250 4.140 4.430 7,981,306 34,150,168 4.2788 3.188 3.188 3.234 3.150 3.371 10,489,705 3.2556 -2.78%
2008-11-27 0 4.310 4.300 4.310 4.190 4.360 11,287,581 48,254,420 4.2750 3.279 3.272 3.279 3.188 3.317 14,835,091 3.2527 2.62%
2008-11-26 0 4.200 4.190 4.200 4.080 4.270 12,305,600 51,383,102 4.1756 3.196 3.188 3.196 3.104 3.249 16,173,057 3.1771 0.24%
2008-11-25 0 4.190 4.120 4.190 4.050 4.240 12,394,734 51,318,915 4.1404 3.188 3.135 3.188 3.082 3.226 16,290,205 3.1503 4.75%
2008-11-24 0 4.000 4.000 4.010 4.000 4.200 10,247,098 41,484,034 4.0484 3.043 3.043 3.051 3.043 3.196 13,467,600 3.0803 -4.76%
2008-11-21 0 4.200 4.200 4.210 3.930 4.240 8,472,825 34,611,499 4.0850 3.196 3.196 3.203 2.990 3.226 11,135,701 3.1082 0.00%
2008-11-20 0 4.200 4.200 4.250 3.940 4.240 12,790,000 53,226,744 4.1616 3.196 3.196 3.234 2.998 3.226 16,809,697 3.1664 -4.33%
2008-11-19 0 4.390 4.360 4.390 4.150 4.490 13,098,000 56,374,860 4.3041 3.340 3.317 3.340 3.158 3.416 17,214,496 3.2748 2.09%
2008-11-18 0 4.300 4.170 4.300 3.890 4.300 9,661,416 39,940,080 4.1340 3.272 3.173 3.272 2.960 3.272 12,697,848 3.1454 0.70%
2008-11-17 0 4.270 4.270 4.280 4.160 4.340 9,914,000 42,065,074 4.2430 3.249 3.249 3.257 3.165 3.302 13,029,815 3.2284 -3.61%
2008-11-14 0 4.430 4.430 4.460 4.330 4.650 7,732,000 34,414,660 4.4509 3.371 3.371 3.393 3.295 3.538 10,162,046 3.3866 -2.64%
2008-11-13 0 4.550 4.460 4.550 4.400 4.580 8,411,000 37,907,920 4.5069 3.462 3.393 3.462 3.348 3.485 11,054,446 3.4292 -6.95%
2008-11-12 0 4.890 4.850 4.890 4.680 4.940 5,236,695 25,146,024 4.8019 3.721 3.690 3.721 3.561 3.759 6,882,506 3.6536 -1.01%
2008-11-11 0 4.940 4.940 4.950 4.800 4.950 7,221,000 34,895,990 4.8326 3.759 3.759 3.766 3.652 3.766 9,490,447 3.6770 0.20%
2008-11-10 0 4.930 4.930 5.000 4.810 5.070 10,992,000 54,659,420 4.9727 3.751 3.751 3.804 3.660 3.858 14,446,613 3.7835 2.28%
2008-11-07 0 4.820 4.820 4.850 4.790 5.000 7,316,435 35,533,945 4.8567 3.667 3.667 3.690 3.645 3.804 9,615,876 3.6953 -3.98%
2008-11-06 0 5.020 4.940 5.020 4.720 5.050 6,958,000 33,738,940 4.8489 3.820 3.759 3.820 3.591 3.842 9,144,790 3.6894 -6.69%
2008-11-05 0 5.380 5.380 5.390 5.160 5.530 11,109,509 59,485,809 5.3545 4.093 4.093 4.101 3.926 4.208 14,601,054 4.0741 6.32%
2008-11-04 0 5.060 5.060 5.080 4.700 5.220 12,573,882 62,935,150 5.0052 3.850 3.850 3.865 3.576 3.972 16,525,656 3.8083 3.48%
2008-11-03 0 4.890 4.850 4.890 4.200 4.920 12,346,000 58,583,957 4.7452 3.721 3.690 3.721 3.196 3.743 16,226,154 3.6105 16.43%
2008-10-31 0 4.200 4.200 4.220 4.050 4.660 15,423,930 66,972,399 4.3421 3.196 3.196 3.211 3.082 3.546 20,271,430 3.3038 -1.64%
2008-10-30 0 4.270 4.150 4.270 3.700 4.270 20,435,037 81,718,056 3.9989 3.249 3.158 3.249 2.815 3.249 26,857,449 3.0427 15.41%
2008-10-29 0 3.700 3.680 3.700 3.600 3.790 22,009,778 81,278,359 3.6928 2.815 2.800 2.815 2.739 2.884 28,927,106 2.8098 5.71%
2008-10-28 0 3.500 3.500 3.520 3.270 3.750 31,414,813 109,954,359 3.5001 2.663 2.663 2.678 2.488 2.853 41,287,997 2.6631 5.74%
2008-10-27 0 3.310 3.310 3.390 3.310 3.790 22,220,425 78,074,864 3.5137 2.518 2.518 2.579 2.518 2.884 29,203,956 2.6734 -17.25%
2008-10-24 0 4.000 4.000 4.050 3.970 4.500 15,710,001 65,257,004 4.1539 3.043 3.043 3.082 3.021 3.424 20,647,408 3.1605 -12.09%
2008-10-23 0 4.550 4.550 4.600 4.020 4.700 29,277,715 128,980,207 4.4054 3.462 3.462 3.500 3.059 3.576 38,479,242 3.3519 -4.81%
2008-10-22 0 4.780 4.770 4.890 4.500 5.220 13,152,000 64,879,760 4.9331 3.637 3.629 3.721 3.424 3.972 17,285,468 3.7534 -10.32%
2008-10-21 0 5.330 5.330 5.350 5.260 5.540 5,145,660 27,973,301 5.4363 4.055 4.055 4.071 4.002 4.215 6,762,860 4.1363 -3.79%
2008-10-20 0 5.540 5.540 5.550 5.160 5.540 9,110,020 49,323,542 5.4142 4.215 4.215 4.223 3.926 4.215 11,973,157 4.1195 7.36%
2008-10-17 0 5.160 5.160 5.180 5.160 5.560 15,112,076 80,508,187 5.3274 3.926 3.926 3.941 3.926 4.230 19,861,565 4.0535 -1.53%
2008-10-16 0 5.240 5.240 5.330 5.050 5.410 14,277,818 74,430,440 5.2130 3.987 3.987 4.055 3.842 4.116 18,765,113 3.9664 -9.66%
2008-10-15 0 5.800 5.800 5.900 5.750 6.140 8,182,424 48,295,987 5.9024 4.413 4.413 4.489 4.375 4.672 10,754,032 4.4910 -6.00%
2008-10-14 0 6.170 6.140 6.170 6.000 6.420 17,366,642 107,917,001 6.2140 4.695 4.672 4.695 4.565 4.885 22,824,706 4.7281 6.38%
2008-10-13 0 5.800 5.770 5.800 5.000 6.000 16,322,377 89,323,698 5.4725 4.413 4.390 4.413 3.804 4.565 21,452,244 4.1638 10.48%
2008-10-10 0 5.250 5.250 5.290 4.940 5.380 16,782,665 85,005,713 5.0651 3.995 3.995 4.025 3.759 4.093 22,057,194 3.8539 -5.41%
2008-10-09 0 5.550 5.550 5.560 4.900 5.780 35,629,866 194,276,240 5.4526 4.223 4.223 4.230 3.728 4.398 46,827,775 4.1487 8.82%
2008-10-08 0 5.100 5.100 5.330 5.100 5.580 29,798,984 159,119,898 5.3398 3.880 3.880 4.055 3.880 4.246 39,164,338 4.0629 -15.28%
2008-10-06 0 6.020 6.020 6.030 6.020 6.280 9,269,275 56,969,312 6.1460 4.580 4.580 4.588 4.580 4.778 12,182,463 4.6763 -9.06%
2008-10-03 0 6.620 6.560 6.620 6.100 6.690 15,367,000 100,112,170 6.5148 5.037 4.991 5.037 4.641 5.090 20,196,607 4.9569 3.12%
2008-10-02 0 6.420 6.410 6.420 5.850 6.490 20,163,311 125,061,685 6.2024 4.885 4.877 4.885 4.451 4.938 26,500,324 4.7193 1.90%
2008-09-30 0 6.300 6.300 6.320 5.750 6.830 17,794,896 110,366,197 6.2021 4.793 4.793 4.809 4.375 5.197 23,387,553 4.7190 5.00%
2008-09-29 0 6.000 5.980 6.000 5.600 6.050 26,294,500 156,723,434 5.9603 4.565 4.550 4.565 4.261 4.603 34,558,449 4.5350 -4.31%
2008-09-26 0 6.270 6.270 6.280 6.250 6.550 8,425,177 53,312,253 6.3277 4.771 4.771 4.778 4.755 4.984 11,073,078 4.8146 -6.00%
2008-09-25 0 6.670 6.650 6.670 6.460 6.720 5,489,112 36,301,352 6.6133 5.075 5.060 5.075 4.915 5.113 7,214,254 5.0319 -1.33%
2008-09-24 0 6.760 6.610 6.760 6.220 6.760 7,366,500 48,099,735 6.5295 5.143 5.029 5.143 4.733 5.143 9,681,676 4.9681 4.81%
2008-09-23 0 6.450 6.450 6.510 6.200 6.740 7,495,387 49,258,034 6.5718 4.908 4.908 4.953 4.717 5.128 9,851,070 5.0003 -6.52%
2008-09-22 0 6.900 6.900 6.910 6.760 7.150 15,195,193 104,976,480 6.9085 5.250 5.250 5.258 5.143 5.440 19,970,804 5.2565 -5.22%
2008-09-19 0 7.280 7.280 7.460 6.490 7.280 16,855,645 111,058,285 6.5888 5.539 5.539 5.676 4.938 5.539 22,153,110 5.0132 15.01%
2008-09-18 0 6.330 6.330 6.340 5.200 6.560 38,646,927 230,592,333 5.9666 4.816 4.816 4.824 3.957 4.991 50,793,051 4.5398 5.32%
2008-09-17 0 6.010 5.900 6.010 5.500 6.030 16,752,000 99,312,140 5.9284 4.573 4.489 4.573 4.185 4.588 22,016,891 4.5107 0.17%
2008-09-16 0 6.000 6.000 6.030 5.660 6.000 15,603,474 91,505,339 5.8644 4.565 4.565 4.588 4.307 4.565 20,507,401 4.4621 -2.76%
2008-09-12 0 6.170 6.120 6.170 5.970 6.200 11,801,800 71,249,730 6.0372 4.695 4.657 4.695 4.542 4.717 15,510,921 4.5935 -0.64%
2008-09-11 0 6.210 6.200 6.210 6.000 6.300 10,716,686 66,014,992 6.1600 4.725 4.717 4.725 4.565 4.793 14,084,773 4.6870 -3.57%
2008-09-10 0 6.440 6.440 6.490 6.200 6.820 11,169,436 72,815,374 6.5192 4.900 4.900 4.938 4.717 5.189 14,679,815 4.9602 0.31%
2008-09-09 0 6.420 6.410 6.420 6.380 6.580 8,090,000 52,086,600 6.4384 4.885 4.877 4.885 4.854 5.007 10,632,560 4.8988 -4.75%
2008-09-08 0 6.740 6.740 6.750 6.520 6.880 26,420,742 177,833,161 6.7308 5.128 5.128 5.136 4.961 5.235 34,724,367 5.1213 7.32%
2008-09-05 0 6.280 6.280 6.300 5.850 6.600 5,673,400 34,590,220 6.0969 4.778 4.778 4.793 4.451 5.022 7,456,461 4.6390 1.13%
2008-09-04 0 6.210 6.200 6.210 5.900 6.300 12,471,948 77,302,559 6.1981 4.725 4.717 4.725 4.489 4.793 16,391,686 4.7160 2.64%
2008-09-03 0 6.050 6.040 6.050 6.050 6.300 7,456,500 46,092,800 6.1816 4.603 4.596 4.603 4.603 4.793 9,799,961 4.7034 -2.10%
2008-09-02 0 6.180 6.180 6.200 6.000 6.220 2,426,000 14,920,240 6.1501 4.702 4.702 4.717 4.565 4.733 3,188,454 4.6795 1.98%
2008-09-01 0 6.060 6.050 6.060 5.990 6.160 8,884,000 53,679,840 6.0423 4.611 4.603 4.611 4.558 4.687 11,676,102 4.5974 -2.26%
2008-08-29 0 6.200 6.200 6.210 6.190 6.420 5,315,531 33,415,179 6.2863 4.717 4.717 4.725 4.710 4.885 6,986,119 4.7831 1.47%
2008-08-28 0 6.110 6.110 6.120 6.110 6.380 8,992,368 55,726,207 6.1971 4.649 4.649 4.657 4.649 4.854 11,818,528 4.7152 -4.68%
2008-08-27 0 6.410 6.400 6.410 5.950 6.490 12,492,557 79,974,154 6.4017 4.877 4.870 4.877 4.527 4.938 16,418,772 4.8709 4.57%
2008-08-26 0 6.130 6.120 6.130 5.740 6.290 16,898,600 102,562,708 6.0693 4.664 4.657 4.664 4.367 4.786 22,209,565 4.6180 3.90%
2008-08-25 0 5.900 5.870 5.900 5.490 5.900 12,599,531 72,978,384 5.7922 4.489 4.466 4.489 4.177 4.489 16,559,366 4.4071 7.27%
2008-08-21 0 5.500 5.500 5.510 5.450 5.860 8,251,000 45,864,600 5.5587 4.185 4.185 4.192 4.147 4.459 10,844,160 4.2294 -6.78%
2008-08-20 0 5.900 5.890 5.900 5.400 5.910 10,118,675 58,847,121 5.8157 4.489 4.482 4.489 4.109 4.497 13,298,816 4.4250 7.27%
2008-08-19 0 5.500 5.490 5.500 5.340 5.610 5,426,000 30,011,320 5.5310 4.185 4.177 4.185 4.063 4.268 7,131,307 4.2084 -1.61%
2008-08-18 0 5.590 5.590 5.610 5.540 5.730 12,089,232 67,759,815 5.6050 4.253 4.253 4.268 4.215 4.360 15,888,688 4.2647 -2.27%
2008-08-15 0 5.720 5.660 5.720 5.520 5.830 11,041,064 62,275,277 5.6403 4.352 4.307 4.352 4.200 4.436 14,511,097 4.2916 -1.04%
2008-08-14 0 5.780 5.750 5.780 5.260 5.960 14,090,534 79,692,118 5.6557 4.398 4.375 4.398 4.002 4.535 18,518,968 4.3033 8.85%
2008-08-13 0 5.310 5.310 5.350 5.310 5.550 12,254,380 66,432,774 5.4211 4.040 4.040 4.071 4.040 4.223 16,105,740 4.1248 -6.84%
2008-08-12 0 5.700 5.700 5.710 5.490 5.770 7,542,330 42,643,799 5.6539 4.337 4.337 4.345 4.177 4.390 9,912,766 4.3019 -1.55%
2008-08-11 0 5.790 5.790 5.800 5.780 6.000 7,984,000 46,579,450 5.8341 4.405 4.405 4.413 4.398 4.565 10,493,246 4.4390 -3.18%
2008-08-08 0 5.980 5.980 6.000 5.900 6.150 8,426,700 50,572,060 6.0014 4.550 4.550 4.565 4.489 4.679 11,075,080 4.5663 -2.76%
2008-08-07 0 6.150 6.150 6.180 6.000 6.320 10,406,957 63,650,281 6.1161 4.679 4.679 4.702 4.565 4.809 13,677,701 4.6536 -1.28%
2008-08-05 0 6.230 6.230 6.260 6.100 6.350 13,634,044 84,398,239 6.1903 4.740 4.740 4.763 4.641 4.832 17,919,010 4.7100 -2.66%
2008-08-04 0 6.400 6.390 6.400 6.330 6.510 5,459,556 34,865,092 6.3861 4.870 4.862 4.870 4.816 4.953 7,175,409 4.8590 -2.29%
2008-08-01 0 6.550 6.550 6.570 6.210 6.550 12,337,302 78,416,352 6.3560 4.984 4.984 4.999 4.725 4.984 16,214,723 4.8361 1.55%
2008-07-31 0 6.450 6.430 6.450 6.200 6.500 17,053,920 108,376,560 6.3549 4.908 4.892 4.908 4.717 4.946 22,413,700 4.8353 1.42%
2008-07-30 0 6.360 6.360 6.370 6.100 6.680 29,933,440 190,822,117 6.3749 4.839 4.839 4.847 4.641 5.083 39,341,051 4.8505 -7.15%
2008-07-29 0 6.850 6.850 6.860 6.680 6.850 3,789,284 25,686,619 6.7788 5.212 5.212 5.220 5.083 5.212 4,980,197 5.1578 -1.86%
2008-07-28 0 6.980 6.970 6.980 6.860 7.130 4,861,774 34,056,551 7.0050 5.311 5.303 5.311 5.220 5.425 6,389,753 5.3299 1.90%
2008-07-25 0 6.850 6.850 6.860 6.780 7.000 4,622,497 31,743,444 6.8672 5.212 5.212 5.220 5.159 5.326 6,075,275 5.2250 -3.93%
2008-07-24 0 7.130 7.110 7.130 6.930 7.180 10,067,306 71,303,783 7.0827 5.425 5.410 5.425 5.273 5.463 13,231,303 5.3890 2.89%
2008-07-23 0 6.930 6.920 6.930 6.870 7.010 11,251,698 77,882,436 6.9218 5.273 5.265 5.273 5.227 5.334 14,787,930 5.2666 0.43%
2008-07-22 0 6.900 6.850 6.900 6.620 6.940 10,807,607 73,859,216 6.8340 5.250 5.212 5.250 5.037 5.280 14,204,269 5.1998 2.22%
2008-07-21 0 6.750 6.750 6.760 6.730 7.040 23,175,742 158,090,054 6.8214 5.136 5.136 5.143 5.121 5.357 30,459,515 5.1902 -1.46%
2008-07-18 0 6.850 6.810 6.850 6.780 7.240 18,061,606 124,450,621 6.8903 5.212 5.182 5.212 5.159 5.509 23,738,086 5.2427 -4.86%
2008-07-17 0 7.200 7.190 7.200 7.190 7.430 9,044,000 65,843,860 7.2804 5.478 5.471 5.478 5.471 5.653 11,886,388 5.5394 0.70%
2008-07-16 0 7.150 7.130 7.150 6.650 7.500 17,547,000 123,654,990 7.0471 5.440 5.425 5.440 5.060 5.707 23,061,747 5.3619 4.38%
2008-07-15 0 6.850 6.850 6.860 6.750 7.330 15,439,660 106,525,335 6.8995 5.212 5.212 5.220 5.136 5.577 20,292,103 5.2496 -7.31%
2008-07-14 0 7.390 7.370 7.390 7.200 7.560 8,592,021 63,652,108 7.4083 5.623 5.608 5.623 5.478 5.752 11,292,359 5.6367 -3.52%
2008-07-11 0 7.660 7.650 7.660 7.030 7.750 22,136,535 165,316,479 7.4680 5.828 5.821 5.828 5.349 5.897 29,093,701 5.6822 6.54%
2008-07-10 0 7.190 7.160 7.190 6.790 7.290 17,343,179 122,779,435 7.0794 5.471 5.448 5.471 5.166 5.547 22,793,868 5.3865 5.89%
2008-07-09 0 6.790 6.790 6.800 6.740 6.970 9,942,393 68,214,392 6.8610 5.166 5.166 5.174 5.128 5.303 13,067,131 5.2203 3.35%
2008-07-08 0 6.570 6.570 6.600 6.450 6.750 9,196,000 60,461,740 6.5748 4.999 4.999 5.022 4.908 5.136 12,086,159 5.0026 -4.78%
2008-07-07 0 6.900 6.880 6.900 6.590 6.900 4,938,514 33,606,488 6.8050 5.250 5.235 5.250 5.014 5.250 6,490,612 5.1777 4.07%
2008-07-04 0 6.630 6.610 6.630 6.570 6.790 7,032,142 46,805,836 6.6560 5.045 5.029 5.045 4.999 5.166 9,242,234 5.0643 1.22%
2008-07-03 0 6.550 6.470 6.550 6.100 6.800 22,628,920 147,762,313 6.5298 4.984 4.923 4.984 4.641 5.174 29,740,835 4.9683 3.97%
2008-07-02 0 6.300 6.300 6.340 6.140 6.390 10,548,100 66,395,116 6.2945 4.793 4.793 4.824 4.672 4.862 13,863,203 4.7893 -2.93%
2008-06-30 0 6.490 6.430 6.490 6.200 6.490 13,170,648 83,854,842 6.3668 4.938 4.892 4.938 4.717 4.938 17,309,976 4.8443 3.18%
2008-06-27 0 6.290 6.280 6.290 6.090 6.350 11,396,700 71,126,920 6.2410 4.786 4.778 4.786 4.634 4.832 14,978,504 4.7486 -3.53%
2008-06-26 0 6.520 6.520 6.530 6.460 6.550 6,956,628 45,354,933 6.5197 4.961 4.961 4.968 4.915 4.984 9,142,987 4.9606 0.31%
2008-06-25 0 6.500 6.490 6.500 6.190 6.500 4,996,000 31,886,900 6.3825 4.946 4.938 4.946 4.710 4.946 6,566,165 4.8562 1.56%
2008-06-24 0 6.400 6.400 6.410 6.400 6.750 6,069,013 39,274,969 6.4714 4.870 4.870 4.877 4.870 5.136 7,976,409 4.9239 -3.76%
2008-06-23 0 6.650 6.620 6.650 6.520 6.650 7,522,200 49,685,218 6.6051 5.060 5.037 5.060 4.961 5.060 9,886,310 5.0257 -3.20%
2008-06-20 0 6.870 6.860 6.870 6.740 7.090 9,106,000 62,581,800 6.8726 5.227 5.220 5.227 5.128 5.395 11,967,873 5.2291 -0.29%
2008-06-19 0 6.890 6.890 6.900 6.830 6.950 11,998,667 82,639,602 6.8874 5.242 5.242 5.250 5.197 5.288 15,769,660 5.2404 -1.43%
2008-06-18 0 6.990 6.970 6.990 6.790 7.080 10,952,000 75,867,360 6.9273 5.318 5.303 5.318 5.166 5.387 14,394,042 5.2707 1.75%
2008-06-17 0 6.870 6.870 6.880 6.830 7.200 7,474,581 52,379,797 7.0077 5.227 5.227 5.235 5.197 5.478 9,823,725 5.3320 -5.63%
2008-06-16 0 7.280 7.110 7.280 6.730 7.280 11,472,600 80,340,742 7.0028 5.539 5.410 5.539 5.121 5.539 15,078,258 5.3283 9.97%
2008-06-13 0 6.620 6.620 6.650 6.400 6.920 18,003,688 119,528,781 6.6391 5.037 5.037 5.060 4.870 5.265 23,661,965 5.0515 -2.93%
2008-06-12 0 6.820 6.820 6.840 6.730 6.950 14,527,785 98,903,484 6.8079 5.189 5.189 5.204 5.121 5.288 19,093,640 5.1799 -2.29%
2008-06-11 0 6.980 6.970 6.980 6.940 7.250 11,816,573 83,398,043 7.0577 5.311 5.303 5.311 5.280 5.516 15,530,337 5.3700 -0.29%
2008-06-10 0 7.000 6.990 7.000 6.880 7.450 24,192,844 169,907,475 7.0230 5.326 5.318 5.326 5.235 5.668 31,796,276 5.3436 -7.28%
2008-06-06 0 7.550 7.550 7.560 7.460 7.920 25,235,673 191,433,897 7.5858 5.745 5.745 5.752 5.676 6.026 33,166,850 5.7718 -1.31%
2008-06-05 0 7.650 7.650 7.660 7.640 8.160 13,026,421 101,269,907 7.7742 5.821 5.821 5.828 5.813 6.209 17,120,421 5.9152 -5.44%
2008-06-04 0 8.090 8.040 8.090 7.930 8.220 9,555,000 77,217,100 8.0813 6.155 6.117 6.155 6.034 6.254 12,557,987 6.1488 0.87%
2008-06-03 0 8.020 8.020 8.040 7.950 8.150 9,071,799 72,886,878 8.0344 6.102 6.102 6.117 6.049 6.201 11,922,923 6.1132 -1.72%
2008-06-02 0 8.160 8.150 8.160 7.740 8.160 16,469,095 131,057,365 7.9578 6.209 6.201 6.209 5.889 6.209 21,645,074 6.0548 2.00%
2008-05-30 0 8.000 8.000 8.040 8.000 8.140 6,767,500 54,528,230 8.0574 6.087 6.087 6.117 6.087 6.193 8,894,419 6.1306 -0.74%
2008-05-29 0 8.060 8.050 8.060 8.000 8.200 3,405,928 27,523,040 8.0809 6.133 6.125 6.133 6.087 6.239 4,476,358 6.1485 0.75%
2008-05-28 0 8.000 8.000 8.010 7.970 8.070 2,860,800 22,904,236 8.0062 6.087 6.087 6.095 6.064 6.140 3,759,905 6.0917 0.88%
2008-05-27 0 7.930 7.930 8.000 7.930 8.200 3,663,000 29,548,020 8.0666 6.034 6.034 6.087 6.034 6.239 4,814,224 6.1377 -0.38%
2008-05-26 0 7.960 7.960 7.980 7.920 8.080 8,668,016 69,122,634 7.9744 6.057 6.057 6.072 6.026 6.148 11,392,238 6.0675 -2.21%
2008-05-23 0 8.140 8.120 8.150 8.100 8.270 5,233,900 42,770,769 8.1719 6.193 6.178 6.201 6.163 6.292 6,878,833 6.2177 -0.25%
2008-05-22 0 8.160 8.150 8.160 8.030 8.260 11,795,749 96,782,017 8.2048 6.209 6.201 6.209 6.110 6.285 15,502,968 6.2428 -3.09%
2008-05-21 0 8.420 8.410 8.430 8.040 8.490 8,079,645 67,009,861 8.2937 6.407 6.399 6.414 6.117 6.460 10,618,951 6.3104 -0.24%
2008-05-20 0 8.440 8.430 8.450 8.400 9.000 12,013,103 103,200,857 8.5907 6.422 6.414 6.429 6.391 6.848 15,788,633 6.5364 -0.71%
2008-05-19 0 8.500 8.500 8.520 8.400 8.560 3,258,388 27,734,145 8.5116 6.467 6.467 6.483 6.391 6.513 4,282,448 6.4762 0.00%
2008-05-16 0 8.500 8.490 8.500 8.460 8.600 5,351,500 45,511,685 8.5045 6.467 6.460 6.467 6.437 6.543 7,033,393 6.4708 0.24%
2008-05-15 0 8.480 8.470 8.480 8.450 8.590 6,637,895 56,381,352 8.4939 6.452 6.445 6.452 6.429 6.536 8,724,081 6.4627 0.59%
2008-05-14 0 8.430 8.430 8.450 8.400 8.570 8,275,112 70,121,447 8.4738 6.414 6.414 6.429 6.391 6.521 10,875,850 6.4474 0.48%
2008-05-13 0 8.390 8.390 8.400 8.350 8.590 10,145,350 85,581,925 8.4356 6.384 6.384 6.391 6.353 6.536 13,333,875 6.4184 1.45%
2008-05-09 0 8.270 8.260 8.270 8.110 8.350 7,819,527 64,723,644 8.2772 6.292 6.285 6.292 6.171 6.353 10,277,082 6.2979 -0.21%
2008-05-08 0 8.390 8.390 8.400 8.320 8.560 12,292,235 103,392,244 8.4112 6.306 6.306 6.313 6.253 6.433 16,355,738 6.3215 -1.18%
2008-05-07 0 8.490 8.450 8.490 8.210 8.940 19,493,000 164,380,470 8.4328 6.381 6.351 6.381 6.170 6.719 25,936,894 6.3377 -3.41%
2008-05-06 0 8.790 8.790 8.820 8.610 8.960 13,647,978 120,245,881 8.8105 6.606 6.606 6.629 6.471 6.734 18,159,655 6.6216 0.34%
2008-05-05 0 8.760 8.740 8.760 8.310 9.000 23,483,836 205,036,450 8.7310 6.584 6.569 6.584 6.245 6.764 31,246,999 6.5618 7.09%
2008-05-02 0 8.180 8.180 8.200 7.980 8.250 17,379,921 140,666,382 8.0936 6.148 6.148 6.163 5.997 6.200 23,125,284 6.0828 2.63%
2008-04-30 0 7.970 7.970 7.980 7.960 8.430 13,411,734 108,617,204 8.0987 5.990 5.990 5.997 5.982 6.336 17,845,315 6.0866 -0.50%
2008-04-29 0 8.010 8.000 8.010 7.640 8.100 11,204,082 88,767,187 7.9228 6.020 6.012 6.020 5.742 6.088 14,907,869 5.9544 0.13%
2008-04-28 0 8.000 7.990 8.000 7.960 8.200 8,884,361 71,521,328 8.0503 6.012 6.005 6.012 5.982 6.163 11,821,306 6.0502 0.76%
2008-04-25 0 7.940 7.900 7.950 7.820 8.500 14,116,236 112,986,264 8.0040 5.967 5.937 5.975 5.877 6.388 18,782,707 6.0154 -2.34%
2008-04-24 0 8.130 8.130 8.170 7.650 8.170 25,916,625 204,089,672 7.8749 6.110 6.110 6.140 5.749 6.140 34,484,007 5.9184 10.61%
2008-04-23 0 7.350 7.340 7.350 6.800 7.380 25,017,386 177,286,413 7.0865 5.524 5.516 5.524 5.111 5.546 33,287,502 5.3259 10.03%
2008-04-22 0 6.680 6.680 6.690 6.100 6.690 16,114,178 102,982,542 6.3908 5.020 5.020 5.028 4.584 5.028 21,441,118 4.8030 7.40%
2008-04-21 0 6.220 6.220 6.230 6.110 6.370 10,883,983 67,302,287 6.1836 4.675 4.675 4.682 4.592 4.787 14,481,953 4.6473 3.15%
2008-04-18 0 6.030 6.020 6.030 6.020 6.240 7,152,809 43,641,910 6.1014 4.532 4.524 4.532 4.524 4.690 9,517,347 4.5855 -2.58%
2008-04-17 0 6.190 6.190 6.200 6.060 6.600 16,473,636 102,570,396 6.2263 4.652 4.652 4.660 4.554 4.960 21,919,404 4.6794 -1.43%
2008-04-16 0 6.280 6.270 6.280 6.240 6.550 9,313,068 59,052,805 6.3409 4.720 4.712 4.720 4.690 4.923 12,391,733 4.7655 -2.33%
2008-04-15 0 6.430 6.430 6.440 6.280 6.540 8,517,880 54,525,938 6.4014 4.832 4.832 4.840 4.720 4.915 11,333,676 4.8110 -0.62%
2008-04-14 0 6.470 6.450 6.460 6.400 6.660 9,616,000 62,477,840 6.4973 4.863 4.848 4.855 4.810 5.005 12,794,807 4.8831 -4.85%
2008-04-11 0 6.800 6.790 6.800 6.700 6.890 9,570,618 64,894,312 6.7806 5.111 5.103 5.111 5.035 5.178 12,734,423 5.0960 0.00%
2008-04-10 0 6.800 6.760 6.800 6.700 7.000 11,515,792 77,524,899 6.7321 5.111 5.081 5.111 5.035 5.261 15,322,622 5.0595 -1.59%
2008-04-09 0 6.910 6.910 6.930 6.840 7.050 9,012,764 62,648,399 6.9511 5.193 5.193 5.208 5.141 5.298 11,992,156 5.2241 -1.29%
2008-04-08 0 7.000 6.990 7.000 6.960 7.220 13,902,000 97,743,240 7.0309 5.261 5.253 5.261 5.231 5.426 18,497,650 5.2841 -2.10%
2008-04-07 0 7.150 7.180 7.190 7.000 7.200 16,445,687 116,861,934 7.1059 5.374 5.396 5.404 5.261 5.411 21,882,216 5.3405 0.56%
2008-04-03 0 7.110 7.110 7.120 7.080 7.310 18,566,450 132,461,045 7.1344 5.344 5.344 5.351 5.321 5.494 24,704,050 5.3619 -1.66%
2008-04-02 0 7.230 7.220 7.230 7.100 7.440 14,499,670 105,414,761 7.2701 5.434 5.426 5.434 5.336 5.592 19,292,895 5.4639 4.03%
2008-04-01 0 6.950 6.910 6.950 6.780 7.300 15,260,833 106,502,801 6.9788 5.223 5.193 5.223 5.096 5.486 20,305,679 5.2450 -1.42%
2008-03-31 0 7.050 7.040 7.050 6.920 7.320 11,725,586 82,686,138 7.0518 5.298 5.291 5.298 5.201 5.501 15,601,769 5.2998 -2.89%
2008-03-28 0 7.260 7.270 7.280 6.860 7.360 17,812,113 128,392,044 7.2081 5.456 5.464 5.471 5.156 5.531 23,700,348 5.4173 4.31%
2008-03-27 0 6.960 6.950 6.960 6.820 7.320 17,353,106 122,175,818 7.0406 5.231 5.223 5.231 5.126 5.501 23,089,605 5.2914 -1.97%
2008-03-26 0 7.100 7.090 7.100 7.060 7.600 17,372,816 127,166,321 7.3198 5.336 5.329 5.336 5.306 5.712 23,115,830 5.5013 1.43%
2008-03-25 0 7.000 7.040 7.050 5.900 7.040 25,274,000 164,941,096 6.5261 5.261 5.291 5.298 4.434 5.291 33,628,946 4.9047 21.32%
2008-03-20 0 5.770 5.750 5.760 5.750 6.400 16,593,098 98,838,501 5.9566 4.336 4.321 4.329 4.321 4.810 22,078,357 4.4767 -8.41%
2008-03-19 0 6.300 6.300 6.310 6.220 6.490 18,656,392 118,242,969 6.3379 4.735 4.735 4.742 4.675 4.878 24,823,724 4.7633 4.13%
2008-03-18 0 6.050 6.050 6.060 5.740 6.280 19,892,000 118,834,616 5.9740 4.547 4.547 4.554 4.314 4.720 26,467,793 4.4898 -1.94%
2008-03-17 0 6.170 6.130 6.180 6.000 6.290 13,435,666 82,401,920 6.1331 4.637 4.607 4.645 4.509 4.727 17,877,158 4.6093 -7.63%
2008-03-14 0 6.680 6.670 6.680 6.650 7.300 19,547,871 133,651,716 6.8371 5.020 5.013 5.020 4.998 5.486 26,009,904 5.1385 -5.38%
2008-03-13 0 7.060 7.050 7.060 7.050 7.480 13,361,659 96,711,201 7.2380 5.306 5.298 5.306 5.298 5.622 17,778,686 5.4397 -5.36%
2008-03-12 0 7.460 7.450 7.480 7.200 7.600 18,957,111 140,752,152 7.4248 5.607 5.599 5.622 5.411 5.712 25,223,853 5.5801 3.04%
2008-03-11 0 7.240 7.200 7.210 6.960 7.240 14,038,010 99,680,718 7.1008 5.441 5.411 5.419 5.231 5.441 18,678,622 5.3366 -1.63%
2008-03-10 0 7.360 7.290 7.320 7.000 7.450 10,583,548 76,413,428 7.2200 5.531 5.479 5.501 5.261 5.599 14,082,202 5.4262 -0.54%
2008-03-07 0 7.400 7.400 7.410 7.330 7.700 17,222,783 127,551,770 7.4060 5.562 5.562 5.569 5.509 5.787 22,916,200 5.5660 -4.76%
2008-03-06 0 7.770 7.780 7.790 7.700 7.960 14,721,019 115,500,118 7.8459 5.840 5.847 5.855 5.787 5.982 19,587,416 5.8966 -1.40%
2008-03-05 0 7.880 7.880 7.890 7.860 8.190 11,346,733 90,511,516 7.9769 5.922 5.922 5.930 5.907 6.155 15,097,676 5.9951 -2.72%
2008-03-04 0 8.100 8.110 8.120 8.010 8.560 11,693,856 96,033,763 8.2123 6.088 6.095 6.103 6.020 6.433 15,559,550 6.1720 -3.57%
2008-03-03 0 8.400 8.410 8.450 8.370 9.000 17,314,901 146,351,256 8.4523 6.313 6.321 6.351 6.291 6.764 23,038,770 6.3524 0.12%
2008-02-29 0 8.390 8.370 8.390 8.320 8.500 11,630,345 97,633,494 8.3947 6.306 6.291 6.306 6.253 6.388 15,475,043 6.3091 -1.53%
2008-02-28 0 8.520 8.500 8.520 8.400 8.630 8,674,047 74,028,844 8.5345 6.403 6.388 6.403 6.313 6.486 11,541,468 6.4142 2.28%
2008-02-27 0 8.330 8.340 8.350 8.180 8.470 13,913,134 115,835,779 8.3256 6.260 6.268 6.275 6.148 6.366 18,512,465 6.2572 2.59%
2008-02-26 0 8.120 8.090 8.130 7.930 8.400 20,656,902 167,808,364 8.1236 6.103 6.080 6.110 5.960 6.313 27,485,552 6.1053 -4.36%
2008-02-25 0 8.490 8.500 8.510 8.310 8.510 5,797,396 48,679,486 8.3968 6.381 6.388 6.396 6.245 6.396 7,713,869 6.3106 1.56%
2008-02-22 0 8.360 8.390 8.400 8.260 8.550 10,473,294 87,454,578 8.3502 6.283 6.306 6.313 6.208 6.426 13,935,501 6.2757 -3.35%
2008-02-21 0 8.650 8.640 8.650 8.620 8.880 7,250,590 63,268,193 8.7259 6.501 6.493 6.501 6.478 6.674 9,647,452 6.5580 0.00%
2008-02-20 0 8.650 8.610 8.620 8.610 9.190 11,507,547 102,673,921 8.9223 6.501 6.471 6.478 6.471 6.907 15,311,652 6.7056 -3.67%
2008-02-19 0 8.980 8.970 8.980 8.950 9.200 13,945,959 126,632,061 9.0802 6.749 6.741 6.749 6.726 6.914 18,556,141 6.8243 0.79%
2008-02-18 0 8.910 8.890 8.910 8.620 8.940 10,188,452 89,474,225 8.7819 6.696 6.681 6.696 6.478 6.719 13,556,497 6.6001 4.33%
2008-02-15 0 8.540 8.530 8.540 8.360 8.590 13,922,924 117,577,236 8.4449 6.418 6.411 6.418 6.283 6.456 18,525,491 6.3468 -0.12%
2008-02-14 0 8.550 8.540 8.550 8.500 8.730 19,474,171 167,321,742 8.5920 6.426 6.418 6.426 6.388 6.561 25,911,840 6.4573 0.94%
2008-02-13 0 8.470 8.450 8.490 8.270 8.740 14,284,372 120,736,012 8.4523 6.366 6.351 6.381 6.215 6.569 19,006,425 6.3524 -1.28%
2008-02-12 0 8.580 8.580 8.590 8.500 8.680 21,414,645 183,599,276 8.5735 6.448 6.448 6.456 6.388 6.523 28,493,786 6.4435 2.26%
2008-02-11 0 8.390 8.390 8.450 8.360 8.980 10,251,628 87,813,835 8.5658 6.306 6.306 6.351 6.283 6.749 13,640,557 6.4377 -4.33%
2008-02-06 0 8.770 8.770 8.780 8.650 8.940 14,169,107 124,749,533 8.8043 6.591 6.591 6.599 6.501 6.719 18,853,056 6.6169 -6.20%
2008-02-05 0 9.350 9.310 9.350 8.750 9.350 23,977,249 217,734,700 9.0809 7.027 6.997 7.027 6.576 7.027 31,903,522 6.8248 4.12%
2008-02-04 0 8.980 8.980 8.990 8.670 9.600 48,810,048 440,740,344 9.0297 6.749 6.749 6.756 6.516 7.215 64,945,418 6.7863 -2.39%
2008-02-01 0 9.200 9.190 9.200 8.880 11.00 34,505,184 320,077,914 9.2762 6.914 6.907 6.914 6.674 8.267 45,911,727 6.9716 -7.82%
2008-01-31 1 - - - - - 0 0 - 7.501 - - - - 0 - 0.00%
2008-01-30 0 9.980 10.06 10.10 9.510 10.80 10,996,278 110,279,684 10.029 7.501 7.561 7.591 7.147 8.117 14,631,370 7.5372 -2.16%
2008-01-29 0 10.20 10.18 10.20 10.16 10.48 6,054,316 62,297,567 10.290 7.666 7.651 7.666 7.636 7.876 8,055,720 7.7333 1.80%
2008-01-28 0 10.02 10.00 10.02 10.00 10.30 7,419,966 75,316,810 10.151 7.531 7.516 7.531 7.516 7.741 9,872,819 7.6287 -5.11%
2008-01-25 0 10.56 10.56 10.58 10.12 10.60 11,198,235 116,729,874 10.424 7.936 7.936 7.951 7.606 7.966 14,900,089 7.8342 5.60%
2008-01-24 0 10.00 10.00 10.02 9.880 10.38 11,325,837 114,764,575 10.133 7.516 7.516 7.531 7.425 7.801 15,069,873 7.6155 1.01%
2008-01-23 0 9.900 9.920 9.930 9.400 9.980 17,325,561 167,937,065 9.6930 7.440 7.455 7.463 7.065 7.501 23,052,954 7.2848 8.67%
2008-01-22 0 9.110 9.040 9.060 8.940 9.920 23,574,765 218,441,938 9.2659 6.847 6.794 6.809 6.719 7.455 31,367,987 6.9638 -10.16%
2008-01-21 0 10.14 10.14 10.18 10.04 10.94 11,065,253 115,427,482 10.432 7.621 7.621 7.651 7.546 8.222 14,723,146 7.8399 -7.82%
2008-01-18 0 11.00 11.00 11.02 10.76 11.18 11,735,915 128,495,451 10.949 8.267 8.267 8.282 8.087 8.402 15,615,512 8.2287 -1.26%
2008-01-17 0 11.14 11.12 11.14 10.70 11.52 11,075,123 123,189,595 11.123 8.372 8.357 8.372 8.042 8.658 14,736,279 8.3596 2.96%
2008-01-16 0 10.82 10.78 10.90 10.70 11.98 12,721,526 143,595,858 11.288 8.132 8.102 8.192 8.042 9.004 16,926,941 8.4833 -10.58%
2008-01-15 0 12.10 12.10 12.14 12.00 12.90 10,574,651 132,079,783 12.490 9.094 9.094 9.124 9.019 9.695 14,070,364 9.3871 -4.87%
2008-01-14 0 12.72 12.70 12.72 12.66 13.14 2,685,122 34,445,257 12.828 9.560 9.545 9.560 9.515 9.875 3,572,756 9.6411 -1.70%
2008-01-11 0 12.94 12.92 12.94 12.94 13.36 3,949,769 51,623,912 13.070 9.725 9.710 9.725 9.725 10.04 5,255,463 9.8229 -1.52%
2008-01-10 0 13.14 13.14 13.16 13.00 13.38 3,455,143 45,529,197 13.177 9.875 9.875 9.890 9.770 10.06 4,597,326 9.9034 0.31%
2008-01-09 0 13.10 13.08 13.10 12.76 13.16 5,937,101 77,145,558 12.994 9.845 9.830 9.845 9.590 9.890 7,899,757 9.7656 -0.46%
2008-01-08 0 13.16 13.14 13.16 13.10 13.54 10,252,741 136,894,268 13.352 9.890 9.875 9.890 9.845 10.18 13,642,038 10.035 1.23%
2008-01-07 0 13.00 13.00 13.02 12.52 13.34 11,373,909 146,697,736 12.898 9.770 9.770 9.785 9.409 10.03 15,133,836 9.6934 2.52%
2008-01-04 0 12.68 12.66 12.68 12.60 12.82 4,004,282 50,995,135 12.735 9.530 9.515 9.530 9.470 9.635 5,327,997 9.5712 0.48%
2008-01-03 0 12.62 12.60 12.62 12.60 13.20 5,846,544 74,955,596 12.820 9.485 9.470 9.485 9.470 9.921 7,779,264 9.6353 -5.11%
2008-01-02 0 13.30 13.28 13.30 13.12 13.58 4,993,476 66,981,352 13.414 9.996 9.981 9.996 9.860 10.21 6,644,193 10.081 0.45%
2007-12-31 0 13.24 13.22 13.24 13.04 13.30 3,419,852 45,018,816 13.164 9.951 9.936 9.951 9.800 9.996 4,550,369 9.8934 2.16%
2007-12-28 0 12.96 12.96 12.98 12.68 13.36 10,914,395 142,422,633 13.049 9.740 9.740 9.755 9.530 10.04 14,522,418 9.8071 0.15%
2007-12-27 0 12.94 12.90 12.94 12.46 13.06 11,633,700 149,534,690 12.854 9.725 9.695 9.725 9.364 9.815 15,479,508 9.6602 3.52%
2007-12-24 0 12.50 12.48 12.50 11.40 12.58 6,377,313 78,665,045 12.335 9.394 9.379 9.394 8.568 9.455 8,485,492 9.2705 10.23%
2007-12-21 0 11.34 11.34 11.40 11.10 11.64 4,797,303 54,942,806 11.453 8.523 8.523 8.568 8.342 8.748 6,383,170 8.6074 -0.18%
2007-12-20 0 11.36 11.34 11.36 11.16 11.44 5,022,838 56,656,548 11.280 8.538 8.523 8.538 8.387 8.598 6,683,261 8.4774 -0.70%
2007-12-19 0 11.44 11.32 11.34 10.94 11.48 5,709,663 64,134,893 11.233 8.598 8.508 8.523 8.222 8.628 7,597,133 8.4420 4.00%
2007-12-18 0 11.00 11.00 11.02 10.72 11.30 7,180,828 79,228,152 11.033 8.267 8.267 8.282 8.057 8.493 9,554,628 8.2921 -2.83%
2007-12-17 0 11.32 11.28 11.30 11.24 11.50 6,654,672 75,601,890 11.361 8.508 8.478 8.493 8.447 8.643 8,854,539 8.5382 -4.23%
2007-12-14 0 11.82 11.80 11.82 11.74 12.30 9,826,000 116,468,320 11.853 8.883 8.868 8.883 8.823 9.244 13,074,228 8.9082 -3.75%
2007-12-13 0 12.28 12.20 12.30 12.16 12.90 8,534,371 106,576,365 12.488 9.229 9.169 9.244 9.139 9.695 11,355,619 9.3853 -4.95%
2007-12-12 0 12.92 12.90 12.92 12.84 13.20 7,201,672 93,967,734 13.048 9.710 9.695 9.710 9.650 9.921 9,582,363 9.8063 -4.30%
2007-12-11 0 13.50 13.46 13.50 13.26 13.72 4,467,182 60,380,666 13.517 10.15 10.12 10.15 9.966 10.31 5,943,920 10.158 1.66%
2007-12-10 0 13.28 13.24 13.28 13.12 13.72 5,368,702 72,072,211 13.425 9.981 9.951 9.981 9.860 10.31 7,143,459 10.089 -3.07%
2007-12-07 0 13.70 13.58 13.70 13.50 13.74 4,706,636 64,361,285 13.675 10.30 10.21 10.30 10.15 10.33 6,262,531 10.277 1.48%
2007-12-06 0 13.50 13.50 13.54 13.40 13.66 6,161,228 83,212,772 13.506 10.15 10.15 10.18 10.07 10.27 8,197,974 10.150 1.96%
2007-12-05 0 13.24 13.18 13.20 13.16 13.48 5,677,428 75,426,672 13.285 9.951 9.905 9.921 9.890 10.13 7,554,242 9.9847 0.46%
2007-12-04 0 13.18 13.14 13.16 13.16 13.50 4,729,588 62,964,631 13.313 9.905 9.875 9.890 9.890 10.15 6,293,070 10.005 -2.37%
2007-12-03 0 13.50 13.50 13.54 13.38 13.68 5,732,322 77,510,126 13.522 10.15 10.15 10.18 10.06 10.28 7,627,283 10.162 1.81%
2007-11-30 0 13.26 13.24 13.26 13.20 13.66 5,255,384 70,174,361 13.353 9.966 9.951 9.966 9.921 10.27 6,992,681 10.035 -1.78%
2007-11-29 0 13.50 13.48 13.50 13.30 13.98 19,333,691 264,497,923 13.681 10.15 10.13 10.15 9.996 10.51 25,724,921 10.282 5.14%
2007-11-28 0 12.84 12.80 12.82 12.60 12.96 5,711,160 73,172,390 12.812 9.650 9.620 9.635 9.470 9.740 7,599,125 9.6291 1.90%
2007-11-27 0 12.60 12.60 12.62 12.22 12.80 4,862,125 60,430,310 12.429 9.470 9.470 9.485 9.184 9.620 6,469,421 9.3409 -1.56%
2007-11-26 0 12.80 12.76 12.80 12.04 12.80 9,730,073 119,839,963 12.316 9.620 9.590 9.620 9.049 9.620 12,946,590 9.2565 8.66%
2007-11-23 0 11.78 11.76 11.78 11.74 12.48 7,721,632 92,712,746 12.007 8.853 8.838 8.853 8.823 9.379 10,274,209 9.0238 -0.84%
2007-11-22 0 11.88 11.84 11.86 11.64 12.50 8,011,625 95,686,223 11.943 8.928 8.898 8.913 8.748 9.394 10,660,066 8.9761 -1.98%
2007-11-21 0 12.12 12.10 12.12 12.00 12.36 8,293,727 100,632,611 12.134 9.109 9.094 9.109 9.019 9.289 11,035,424 9.1191 -3.04%
2007-11-20 0 12.50 12.44 12.50 11.88 12.50 19,324,145 234,922,086 12.157 9.394 9.349 9.394 8.928 9.394 25,712,220 9.1366 -2.19%
2007-11-19 0 12.78 12.78 12.80 12.60 12.96 4,960,152 63,280,355 12.758 9.605 9.605 9.620 9.470 9.740 6,599,853 9.5881 -1.99%
2007-11-16 0 13.04 13.14 13.16 12.52 13.14 9,209,920 118,066,905 12.820 9.800 9.875 9.890 9.409 9.875 12,254,487 9.6346 -3.41%
2007-11-15 0 13.50 13.50 13.52 13.10 13.58 5,563,166 74,452,295 13.383 10.15 10.15 10.16 9.845 10.21 7,402,208 10.058 0.75%
2007-11-14 0 13.40 13.36 13.40 13.18 13.80 8,522,696 114,603,898 13.447 10.07 10.04 10.07 9.905 10.37 11,340,084 10.106 6.52%
2007-11-13 0 12.58 12.58 12.60 12.38 13.16 9,028,035 114,406,918 12.672 9.455 9.455 9.470 9.304 9.890 12,012,475 9.5240 0.96%
2007-11-12 0 12.46 12.46 12.48 12.00 12.86 6,237,594 76,619,104 12.283 9.364 9.364 9.379 9.019 9.665 8,299,585 9.2317 -3.56%
2007-11-09 0 12.92 12.92 12.98 12.56 13.30 7,427,263 95,451,607 12.852 9.710 9.710 9.755 9.440 9.996 9,882,529 9.6586 -0.31%
2007-11-08 0 12.96 12.96 12.98 12.80 13.22 5,795,797 75,607,321 13.045 9.740 9.740 9.755 9.620 9.936 7,711,741 9.8042 -1.97%
2007-11-07 0 13.22 13.22 13.24 13.08 14.16 10,442,778 142,008,238 13.599 9.936 9.936 9.951 9.830 10.64 13,894,897 10.220 -2.51%
2007-11-06 0 13.56 13.62 13.64 13.02 13.64 10,379,741 137,816,691 13.277 10.19 10.24 10.25 9.785 10.25 13,811,021 9.9787 0.30%
2007-11-05 0 13.52 13.50 13.52 13.50 14.40 11,407,400 156,994,952 13.763 10.16 10.15 10.16 10.15 10.82 15,178,398 10.343 -6.89%
2007-11-02 0 14.52 14.50 14.52 14.28 14.80 7,431,805 107,871,089 14.515 10.91 10.90 10.91 10.73 11.12 9,888,572 10.909 -3.20%
2007-11-01 0 15.00 15.00 15.08 14.98 15.48 6,609,573 100,098,799 15.145 11.27 11.27 11.33 11.26 11.63 8,794,531 11.382 -1.57%
2007-10-31 0 15.24 15.14 15.16 15.00 15.76 5,775,150 87,966,541 15.232 11.45 11.38 11.39 11.27 11.84 7,684,269 11.448 -0.39%
2007-10-30 0 15.30 15.28 15.30 15.02 15.52 8,172,752 125,391,227 15.343 11.50 11.48 11.50 11.29 11.66 10,874,457 11.531 0.79%
2007-10-29 0 15.18 15.14 15.18 14.70 15.20 11,654,091 174,336,667 14.959 11.41 11.38 11.41 11.05 11.42 15,506,639 11.243 4.69%
2007-10-26 0 14.50 14.48 14.50 14.24 15.30 7,704,907 112,999,766 14.666 10.90 10.88 10.90 10.70 11.50 10,251,955 11.022 -2.82%
2007-10-25 0 14.92 14.92 14.94 14.50 14.96 6,238,924 91,758,341 14.707 11.21 11.21 11.23 10.90 11.24 8,301,355 11.053 2.33%
2007-10-24 0 14.58 14.56 14.58 14.56 15.34 7,552,136 112,431,160 14.887 10.96 10.94 10.96 10.94 11.53 10,048,682 11.189 -3.57%
2007-10-23 0 15.12 15.08 15.12 14.84 15.24 8,209,630 123,509,048 15.044 11.36 11.33 11.36 11.15 11.45 10,923,526 11.307 2.44%
2007-10-22 0 14.76 14.76 14.78 14.50 15.00 10,431,168 154,081,548 14.771 11.09 11.09 11.11 10.90 11.27 13,879,449 11.101 -4.77%
2007-10-18 0 15.50 15.52 15.58 15.30 16.40 8,870,500 137,886,160 15.544 11.65 11.66 11.71 11.50 12.33 11,802,863 11.682 -1.65%
2007-10-17 0 15.76 15.78 15.80 15.30 15.88 9,151,004 141,423,282 15.454 11.84 11.86 11.87 11.50 11.93 12,176,095 11.615 -0.25%
2007-10-16 0 15.80 15.80 15.84 15.70 16.20 8,822,025 140,828,501 15.963 11.87 11.87 11.90 11.80 12.18 11,738,364 11.997 -1.86%
2007-10-15 0 16.10 16.10 16.12 15.84 16.18 7,416,321 118,479,128 15.975 12.10 12.10 12.12 11.90 12.16 9,867,970 12.006 1.26%
2007-10-12 0 15.90 15.90 15.92 15.80 17.84 16,483,709 272,271,148 16.518 11.95 11.95 11.96 11.87 13.41 21,932,807 12.414 -3.64%
2007-10-11 0 16.50 16.40 16.50 15.82 16.50 12,313,762 199,863,215 16.231 12.40 12.33 12.40 11.89 12.40 16,384,381 12.198 3.77%
2007-10-10 0 15.90 15.82 15.90 15.60 16.10 10,368,250 164,478,405 15.864 11.95 11.89 11.95 11.72 12.10 13,795,732 11.922 2.05%
2007-10-09 0 15.58 15.58 15.60 15.30 15.86 7,043,100 109,409,332 15.534 11.71 11.71 11.72 11.50 11.92 9,371,371 11.675 1.70%
2007-10-08 0 15.32 15.32 15.36 15.24 16.50 9,796,894 155,398,731 15.862 11.51 11.51 11.54 11.45 12.40 13,035,500 11.921 -2.42%
2007-10-05 0 15.70 15.70 15.80 15.40 16.20 12,444,000 196,297,508 15.774 11.80 11.80 11.87 11.57 12.18 16,557,672 11.855 3.29%
2007-10-04 0 15.20 15.16 15.18 15.08 16.66 12,935,176 203,764,566 15.753 11.42 11.39 11.41 11.33 12.52 17,211,219 11.839 -8.43%
2007-10-03 0 16.60 16.52 16.60 16.36 17.52 15,373,021 260,746,322 16.961 12.48 12.42 12.48 12.30 13.17 20,454,954 12.747 -1.78%
2007-10-02 0 16.90 16.90 16.98 16.74 18.00 11,227,250 193,595,170 17.243 12.70 12.70 12.76 12.58 13.53 14,938,695 12.959 4.45%
2007-09-28 0 16.18 16.12 16.14 15.10 16.32 11,372,820 178,131,323 15.663 12.16 12.12 12.13 11.35 12.27 15,132,387 11.772 2.66%
2007-09-27 0 15.76 15.74 15.78 14.82 15.78 13,133,735 202,640,475 15.429 11.84 11.83 11.86 11.14 11.86 17,475,416 11.596 7.07%
2007-09-25 0 14.72 14.70 14.80 14.52 14.92 8,808,776 129,861,904 14.742 11.06 11.05 11.12 10.91 11.21 11,720,735 11.080 1.52%
2007-09-24 0 14.50 14.50 14.70 13.90 15.18 14,153,122 207,817,122 14.683 10.90 10.90 11.05 10.45 11.41 18,831,787 11.035 3.57%
2007-09-21 0 14.00 13.94 13.96 13.62 14.10 5,846,000 81,281,638 13.904 10.52 10.48 10.49 10.24 10.60 7,778,540 10.449 0.00%
2007-09-20 0 14.00 13.98 14.00 13.72 14.10 9,122,391 127,454,229 13.972 10.52 10.51 10.52 10.31 10.60 12,138,023 10.500 1.89%
2007-09-19 0 13.74 13.70 13.74 13.40 14.10 17,460,898 241,606,527 13.837 10.33 10.30 10.33 10.07 10.60 23,233,030 10.399 4.25%
2007-09-18 0 13.18 13.18 13.22 13.00 13.38 5,502,000 72,410,280 13.161 9.905 9.905 9.936 9.770 10.06 7,320,822 9.8910 0.61%
2007-09-17 0 13.10 13.10 13.12 13.00 13.80 3,901,000 52,285,720 13.403 9.845 9.845 9.860 9.770 10.37 5,190,572 10.073 -1.95%
2007-09-14 0 13.36 13.38 13.44 13.04 13.48 8,073,796 106,864,543 13.236 10.04 10.06 10.10 9.800 10.13 10,742,789 9.9476 3.09%
2007-09-13 0 12.96 12.94 13.00 12.82 13.24 6,746,786 87,952,108 13.036 9.740 9.725 9.770 9.635 9.951 8,977,103 9.7974 -0.77%
2007-09-12 0 13.06 13.00 13.08 12.96 13.24 4,222,675 55,383,176 13.116 9.815 9.770 9.830 9.740 9.951 5,618,585 9.8571 0.77%
2007-09-11 0 12.96 12.94 12.96 12.74 13.24 6,443,300 83,378,270 12.940 9.740 9.725 9.740 9.575 9.951 8,573,292 9.7254 0.33%
2007-09-10 0 12.96 12.94 12.96 12.40 13.04 7,636,000 97,788,000 12.806 9.708 9.693 9.708 9.289 9.768 10,193,666 9.5930 -0.31%
2007-09-07 0 13.00 12.98 13.00 12.78 13.10 7,216,000 93,714,200 12.987 9.738 9.723 9.738 9.573 9.813 9,632,987 9.7285 -0.76%
2007-09-06 0 13.10 13.06 13.10 12.74 13.10 9,194,000 118,926,680 12.935 9.813 9.783 9.813 9.543 9.813 12,273,515 9.6897 1.55%
2007-09-05 0 12.90 12.90 12.92 12.82 13.04 9,520,988 122,869,120 12.905 9.663 9.663 9.678 9.603 9.768 12,710,027 9.6671 0.16%
2007-09-04 0 12.88 12.84 12.90 12.74 12.92 7,581,625 97,427,020 12.850 9.648 9.618 9.663 9.543 9.678 10,121,078 9.6262 0.62%
2007-09-03 0 12.80 12.78 12.80 12.14 12.90 10,258,490 130,268,062 12.699 9.588 9.573 9.588 9.094 9.663 13,694,554 9.5124 0.95%
2007-08-31 0 12.68 12.66 12.68 12.34 12.80 15,032,600 189,625,716 12.614 9.498 9.484 9.498 9.244 9.588 20,067,745 9.4493 4.28%
2007-08-30 0 12.16 12.14 12.16 12.10 12.50 12,893,548 158,577,526 12.299 9.109 9.094 9.109 9.064 9.364 17,212,221 9.2131 2.18%
2007-08-29 0 11.90 11.86 11.88 11.10 12.00 17,761,192 203,674,552 11.467 8.914 8.884 8.899 8.315 8.989 23,710,274 8.5901 -1.16%
2007-08-28 0 12.04 11.98 12.00 11.98 12.70 18,279,500 222,432,410 12.168 9.019 8.974 8.989 8.974 9.513 24,402,189 9.1153 -4.90%
2007-08-27 0 12.66 12.60 12.62 12.48 12.80 18,884,341 237,848,858 12.595 9.484 9.439 9.454 9.349 9.588 25,209,620 9.4348 2.76%
2007-08-24 0 12.32 12.32 12.34 11.88 12.38 10,638,190 129,835,307 12.205 9.229 9.229 9.244 8.899 9.274 14,201,434 9.1424 0.98%
2007-08-23 0 12.20 12.16 12.22 11.96 13.00 16,800,972 207,390,567 12.344 9.139 9.109 9.154 8.959 9.738 22,428,430 9.2468 4.10%
2007-08-22 0 11.72 11.70 11.72 11.60 12.10 10,462,000 122,773,500 11.735 8.779 8.764 8.779 8.689 9.064 13,966,230 8.7907 1.91%
2007-08-21 0 11.50 11.54 11.58 11.40 12.62 16,351,215 196,784,347 12.035 8.615 8.645 8.674 8.540 9.454 21,828,028 9.0152 2.68%
2007-08-20 0 11.20 11.12 11.16 10.52 11.50 24,985,284 267,761,501 10.717 8.390 8.330 8.360 7.880 8.615 33,354,064 8.0279 14.40%
2007-08-17 0 9.790 9.800 9.850 9.150 10.60 28,786,594 281,951,098 9.7945 7.334 7.341 7.379 6.854 7.940 38,428,616 7.3370 -9.35%
2007-08-16 0 10.80 10.72 10.74 10.10 11.20 13,860,200 148,079,724 10.684 8.090 8.030 8.045 7.566 8.390 18,502,651 8.0032 -7.38%
2007-08-15 0 11.66 11.64 11.66 11.60 12.18 9,503,000 112,416,040 11.830 8.734 8.719 8.734 8.689 9.124 12,686,014 8.8614 -5.20%
2007-08-14 0 12.30 12.22 12.30 12.16 12.52 5,157,700 63,446,064 12.301 9.214 9.154 9.214 9.109 9.379 6,885,263 9.2148 0.49%
2007-08-13 0 12.24 12.24 12.26 12.12 12.78 6,732,829 83,143,822 12.349 9.169 9.169 9.184 9.079 9.573 8,987,979 9.2506 -2.86%
2007-08-10 0 12.60 12.58 12.60 12.00 12.64 6,794,250 83,854,635 12.342 9.439 9.424 9.439 8.989 9.469 9,069,973 9.2453 -3.08%
2007-08-09 0 13.00 12.96 13.00 12.82 13.30 13,642,856 177,204,613 12.989 9.738 9.708 9.738 9.603 9.963 18,212,508 9.7298 3.50%
2007-08-08 0 12.56 12.62 12.64 11.90 12.64 10,583,737 129,663,245 12.251 9.409 9.454 9.469 8.914 9.469 14,128,742 9.1773 8.28%
2007-08-07 0 11.60 11.56 11.60 11.46 12.08 14,208,000 167,655,180 11.800 8.689 8.660 8.689 8.585 9.049 18,966,946 8.8393 1.40%
2007-08-06 0 11.44 11.40 11.44 11.34 12.28 10,542,800 124,522,592 11.811 8.570 8.540 8.570 8.495 9.199 14,074,094 8.8476 -8.48%
2007-08-03 0 12.50 12.42 12.50 12.20 12.80 6,734,500 83,925,770 12.462 9.364 9.304 9.364 9.139 9.588 8,990,210 9.3352 0.97%
2007-08-02 0 12.38 12.40 12.44 12.26 13.08 8,173,628 102,469,477 12.537 9.274 9.289 9.319 9.184 9.798 10,911,371 9.3911 -4.62%
2007-08-01 0 12.98 12.98 13.00 12.66 13.20 11,385,000 146,951,876 12.907 9.723 9.723 9.738 9.484 9.888 15,198,387 9.6689 -2.70%
2007-07-31 0 13.34 13.28 13.30 12.76 13.40 13,277,388 175,243,857 13.199 9.993 9.948 9.963 9.558 10.04 17,724,627 9.8870 4.87%
2007-07-30 0 12.72 12.70 12.74 12.48 12.98 12,557,072 158,128,666 12.593 9.528 9.513 9.543 9.349 9.723 16,763,043 9.4332 -1.55%
2007-07-27 0 12.92 12.90 12.92 12.80 13.28 12,769,150 166,507,487 13.040 9.678 9.663 9.678 9.588 9.948 17,046,156 9.7680 -3.87%
2007-07-26 0 13.44 13.44 13.50 13.12 13.70 6,449,500 86,954,720 13.482 10.07 10.07 10.11 9.828 10.26 8,609,749 10.100 -1.18%
2007-07-25 0 13.60 13.60 13.62 13.38 13.72 11,484,182 155,394,301 13.531 10.19 10.19 10.20 10.02 10.28 15,330,790 10.136 -1.73%
2007-07-24 0 13.84 13.78 13.86 13.58 13.90 4,310,560 59,318,300 13.761 10.37 10.32 10.38 10.17 10.41 5,754,375 10.308 0.29%
2007-07-23 0 13.80 13.78 13.80 13.44 13.88 3,690,000 50,600,748 13.713 10.34 10.32 10.34 10.07 10.40 4,925,959 10.272 1.77%
2007-07-20 0 13.56 13.50 13.56 13.32 13.78 6,192,000 83,991,908 13.565 10.16 10.11 10.16 9.978 10.32 8,266,000 10.161 3.51%
2007-07-19 0 13.10 13.08 13.10 12.82 13.14 11,551,430 150,628,216 13.040 9.813 9.798 9.813 9.603 9.843 15,420,563 9.7680 -1.36%
2007-07-18 0 13.28 13.28 13.30 13.14 13.74 16,303,903 218,553,737 13.405 9.948 9.948 9.963 9.843 10.29 21,764,869 10.042 -4.73%
2007-07-17 0 13.94 13.88 13.96 13.88 14.24 7,745,400 108,141,820 13.962 10.44 10.40 10.46 10.40 10.67 10,339,709 10.459 0.29%
2007-07-16 0 13.90 13.88 13.90 13.80 14.50 7,445,377 105,129,339 14.120 10.41 10.40 10.41 10.34 10.86 9,939,194 10.577 -1.56%
2007-07-13 0 14.12 14.12 14.16 13.80 14.18 9,513,311 133,162,701 13.998 10.58 10.58 10.61 10.34 10.62 12,699,779 10.485 5.69%
2007-07-12 0 13.36 13.36 13.38 13.20 14.50 14,117,306 194,104,420 13.749 10.01 10.01 10.02 9.888 10.86 18,845,874 10.300 1.98%
2007-07-11 0 13.10 13.10 13.12 12.50 13.20 12,294,170 159,610,122 12.983 9.813 9.813 9.828 9.364 9.888 16,412,082 9.7252 -0.76%
2007-07-10 0 13.20 13.26 13.28 12.30 13.30 16,893,796 214,915,587 12.722 9.888 9.933 9.948 9.214 9.963 22,552,345 9.5296 8.91%
2007-07-09 0 12.12 12.10 12.12 11.92 12.20 14,468,938 174,207,644 12.040 9.079 9.064 9.079 8.929 9.139 19,315,285 9.0192 4.66%
2007-07-06 0 11.58 11.56 11.58 11.38 11.94 11,718,796 135,914,072 11.598 8.674 8.660 8.674 8.525 8.944 15,643,987 8.6879 -2.85%
2007-07-05 0 11.92 11.90 11.94 11.62 12.02 7,987,725 94,940,743 11.886 8.929 8.914 8.944 8.704 9.004 10,663,200 8.9036 -0.17%
2007-07-04 0 11.94 11.82 11.94 11.72 12.24 10,091,499 120,961,629 11.986 8.944 8.854 8.944 8.779 9.169 13,471,630 8.9790 2.75%
2007-07-03 0 11.62 11.64 11.66 11.06 11.66 14,184,744 160,608,865 11.323 8.704 8.719 8.734 8.285 8.734 18,935,901 8.4817 5.64%
2007-06-29 0 11.00 11.00 11.04 10.96 11.40 6,294,500 69,963,590 11.115 8.240 8.240 8.270 8.210 8.540 8,402,832 8.3262 0.73%
2007-06-28 0 10.92 10.92 10.94 10.70 11.16 12,393,910 136,037,928 10.976 8.180 8.180 8.195 8.015 8.360 16,545,230 8.2222 3.41%
2007-06-27 0 10.56 10.56 10.60 10.42 10.90 8,771,050 93,128,841 10.618 7.910 7.910 7.940 7.806 8.165 11,708,899 7.9537 -4.00%
2007-06-26 0 11.00 10.92 11.00 10.58 11.30 13,235,286 143,465,329 10.840 8.240 8.180 8.240 7.925 8.465 17,668,423 8.1199 -1.96%
2007-06-25 0 11.22 11.20 11.24 11.02 11.80 7,523,750 85,239,280 11.329 8.405 8.390 8.420 8.255 8.839 10,043,818 8.4867 0.54%
2007-06-22 0 11.16 11.14 11.16 10.94 12.00 15,713,109 180,026,816 11.457 8.360 8.345 8.360 8.195 8.989 20,976,189 8.5824 0.18%
2007-06-21 0 11.14 11.12 11.14 10.50 11.16 17,755,286 194,691,898 10.965 8.345 8.330 8.345 7.865 8.360 23,702,390 8.2140 6.10%
2007-06-20 0 10.50 10.46 10.48 10.24 12.26 21,437,267 230,284,429 10.742 7.865 7.836 7.850 7.671 9.184 28,617,644 8.0469 4.58%
2007-06-18 0 10.04 10.00 10.04 9.690 10.08 15,647,238 153,897,808 9.8355 7.521 7.491 7.521 7.259 7.551 20,888,255 7.3677 5.68%
2007-06-15 0 9.500 9.520 9.530 8.980 9.580 17,065,800 158,512,836 9.2883 7.116 7.131 7.139 6.727 7.176 22,781,962 6.9578 5.32%
2007-06-14 0 9.020 8.970 9.040 8.740 9.090 9,905,436 88,553,484 8.9399 6.757 6.719 6.772 6.547 6.809 13,223,246 6.6968 4.52%
2007-06-13 0 8.630 8.630 8.640 8.560 8.750 9,849,992 85,186,515 8.6484 6.465 6.465 6.472 6.412 6.555 13,149,231 6.4784 -1.71%
2007-06-12 0 8.780 8.760 8.770 8.710 8.820 10,626,666 93,201,066 8.7705 6.577 6.562 6.570 6.525 6.607 14,186,050 6.5699 0.46%
2007-06-11 0 8.740 8.720 8.820 8.480 8.900 16,264,954 141,296,700 8.6872 6.547 6.532 6.607 6.352 6.667 21,712,874 6.5075 -0.68%
2007-06-08 0 8.800 8.790 8.800 8.760 8.980 10,060,000 88,963,420 8.8433 6.592 6.585 6.592 6.562 6.727 13,429,580 6.6244 -3.72%
2007-06-07 0 9.140 9.100 9.110 9.000 9.320 6,864,700 62,930,135 9.1672 6.847 6.817 6.824 6.742 6.982 9,164,020 6.8671 0.00%
2007-06-06 0 9.140 9.170 9.180 8.880 9.350 15,607,296 142,469,213 9.1284 6.847 6.869 6.877 6.652 7.004 20,834,934 6.8380 3.04%
2007-06-05 0 8.870 8.870 8.900 8.550 8.900 11,162,000 97,460,610 8.7315 6.644 6.644 6.667 6.405 6.667 14,900,694 6.5407 1.60%
2007-06-04 0 8.730 8.730 8.780 8.620 8.850 5,120,018 44,824,097 8.7547 6.540 6.540 6.577 6.457 6.629 6,834,960 6.5581 1.39%
2007-06-01 0 8.610 8.570 8.650 8.530 8.800 11,543,796 100,709,893 8.7242 6.450 6.420 6.480 6.390 6.592 15,410,372 6.5352 0.00%
2007-05-31 0 8.610 8.600 8.630 8.200 8.630 8,308,400 70,234,490 8.4534 6.450 6.442 6.465 6.143 6.465 11,091,285 6.3324 5.00%
2007-05-30 0 8.200 8.190 8.220 8.050 8.220 6,218,619 50,655,712 8.1458 6.143 6.135 6.158 6.030 6.158 8,301,535 6.1020 -1.20%
2007-05-29 0 8.300 8.290 8.300 8.260 8.440 6,699,025 55,755,023 8.3229 6.217 6.210 6.217 6.188 6.322 8,942,852 6.2346 -2.01%
2007-05-28 0 8.470 8.380 8.450 8.360 8.600 5,986,859 50,698,244 8.4683 6.345 6.277 6.330 6.262 6.442 7,992,148 6.3435 -2.08%
2007-05-25 0 8.650 8.620 8.650 8.460 8.780 8,896,694 76,888,111 8.6423 6.480 6.457 6.480 6.337 6.577 11,876,627 6.4739 -1.70%
2007-05-23 0 8.800 8.800 8.810 8.550 8.870 6,423,633 56,488,012 8.7938 6.592 6.592 6.600 6.405 6.644 8,575,218 6.5874 1.73%
2007-05-22 0 8.650 8.610 8.650 8.650 8.860 5,235,000 45,830,975 8.7547 6.480 6.450 6.480 6.480 6.637 6,988,455 6.5581 -1.14%
2007-05-21 0 8.750 8.750 8.790 8.590 8.900 6,548,000 57,598,150 8.7963 6.555 6.555 6.585 6.435 6.667 8,741,242 6.5892 0.57%
2007-05-18 0 8.700 8.680 8.700 8.500 8.830 10,592,315 91,165,601 8.6068 6.517 6.502 6.517 6.367 6.614 14,140,194 6.4473 -1.58%
2007-05-17 0 8.840 8.870 8.880 8.750 8.900 15,577,743 137,627,194 8.8349 6.622 6.644 6.652 6.555 6.667 20,795,482 6.6181 1.84%
2007-05-16 0 8.680 8.680 8.690 8.540 8.700 9,005,137 77,837,495 8.6437 6.502 6.502 6.510 6.397 6.517 12,021,393 6.4749 -0.12%
2007-05-15 0 8.690 8.690 8.700 8.380 8.700 15,945,000 136,020,180 8.5306 6.510 6.510 6.517 6.277 6.517 21,285,752 6.3902 2.12%
2007-05-14 0 8.510 8.500 8.510 8.210 8.600 18,108,415 152,695,855 8.4323 6.375 6.367 6.375 6.150 6.442 24,173,799 6.3166 5.58%
2007-05-11 0 8.150 8.150 8.200 8.000 8.430 11,021,068 89,981,392 8.1645 6.038 6.038 6.075 5.926 6.245 14,877,007 6.0484 -0.61%
2007-05-10 0 8.200 8.200 8.210 8.150 8.240 11,087,656 90,854,838 8.1942 6.075 6.075 6.082 6.038 6.104 14,966,892 6.0704 0.61%
2007-05-09 0 8.150 8.110 8.150 7.850 8.180 11,718,000 94,447,880 8.0601 6.038 6.008 6.038 5.815 6.060 15,817,774 5.9710 2.52%
2007-05-08 0 7.950 7.950 7.960 7.860 8.000 7,065,000 56,153,030 7.9481 5.889 5.889 5.897 5.823 5.926 9,536,830 5.8880 -0.25%
2007-05-07 0 7.970 7.980 8.000 7.970 8.080 10,922,255 87,584,600 8.0189 5.904 5.912 5.926 5.904 5.986 14,743,622 5.9405 0.13%
2007-05-04 0 7.960 7.970 7.990 7.820 8.000 10,476,398 83,293,822 7.9506 5.897 5.904 5.919 5.793 5.926 14,141,773 5.8899 1.53%
2007-05-03 0 7.840 7.810 7.860 7.730 7.880 13,273,990 103,779,502 7.8183 5.808 5.786 5.823 5.726 5.838 17,918,158 5.7919 1.82%
2007-05-02 0 7.700 7.700 7.720 7.570 7.740 4,710,084 35,923,302 7.6269 5.704 5.704 5.719 5.608 5.734 6,358,000 5.6501 0.39%
2007-04-30 0 7.670 7.660 7.700 7.450 7.780 7,511,298 57,260,575 7.6233 5.682 5.675 5.704 5.519 5.764 10,139,274 5.6474 0.26%
2007-04-27 0 7.650 7.660 7.680 7.570 7.690 5,461,818 41,636,065 7.6231 5.667 5.675 5.689 5.608 5.697 7,372,743 5.6473 -1.16%
2007-04-26 0 7.740 7.730 7.740 7.690 7.870 4,709,500 36,466,895 7.7433 5.734 5.726 5.734 5.697 5.830 6,357,212 5.7363 0.00%
2007-04-25 0 7.740 7.740 7.750 7.660 7.800 5,286,200 40,998,260 7.7557 5.734 5.734 5.741 5.675 5.778 7,135,682 5.7455 0.00%
2007-04-24 0 7.740 7.670 7.740 7.650 7.770 3,442,000 26,563,820 7.7176 5.734 5.682 5.734 5.667 5.756 4,646,252 5.7173 0.65%
2007-04-23 0 7.690 7.670 7.690 7.640 7.920 4,345,841 33,605,586 7.7328 5.697 5.682 5.697 5.660 5.867 5,866,320 5.7286 -0.39%
2007-04-20 0 7.720 7.710 7.720 7.700 7.840 3,783,000 29,337,352 7.7550 5.719 5.712 5.719 5.704 5.808 5,106,557 5.7450 0.65%
2007-04-19 0 7.670 7.670 7.680 7.550 8.000 16,192,400 123,699,364 7.6393 5.682 5.682 5.689 5.593 5.926 21,857,632 5.6593 -4.01%
2007-04-18 0 7.990 8.040 8.050 7.900 8.040 6,279,000 50,086,440 7.9768 5.919 5.956 5.964 5.852 5.956 8,475,832 5.9093 -0.37%
2007-04-17 0 8.020 8.010 8.020 7.900 8.100 13,375,571 107,296,062 8.0218 5.941 5.934 5.941 5.852 6.001 18,055,279 5.9426 0.12%
2007-04-16 0 8.010 8.010 8.020 7.850 8.100 6,393,596 51,097,028 7.9919 5.934 5.934 5.941 5.815 6.001 8,630,522 5.9205 1.14%
2007-04-13 0 7.920 7.920 7.930 7.690 7.930 6,473,500 50,494,268 7.8001 5.867 5.867 5.875 5.697 5.875 8,738,382 5.7784 1.15%
2007-04-12 0 7.830 7.830 7.840 7.820 7.940 5,663,347 44,749,748 7.9016 5.801 5.801 5.808 5.793 5.882 7,644,781 5.8536 -0.89%
2007-04-11 0 7.900 7.890 7.900 7.890 8.200 26,047,596 205,899,199 7.9047 5.852 5.845 5.852 5.845 6.075 35,160,863 5.8559 -0.63%
2007-04-10 0 7.950 7.940 7.950 7.860 8.020 15,650,864 124,294,480 7.9417 5.889 5.882 5.889 5.823 5.941 21,126,629 5.8833 0.51%
2007-04-04 0 7.910 7.900 7.910 7.870 8.050 10,618,130 84,420,828 7.9506 5.860 5.852 5.860 5.830 5.964 14,333,093 5.8899 0.38%
2007-04-03 0 7.880 7.850 7.860 7.850 7.920 16,480,286 130,114,339 7.8952 5.838 5.815 5.823 5.815 5.867 22,246,240 5.8488 1.42%
2007-04-02 0 7.770 7.760 7.770 7.700 7.880 4,807,296 37,401,032 7.7801 5.756 5.749 5.756 5.704 5.838 6,489,224 5.7636 0.13%
2007-03-30 0 7.760 7.760 7.800 7.680 7.860 6,026,000 46,967,240 7.7941 5.749 5.749 5.778 5.689 5.823 8,134,315 5.7740 0.00%
2007-03-29 0 7.760 7.760 7.770 7.640 7.800 10,021,310 77,496,607 7.7332 5.749 5.749 5.756 5.660 5.778 13,527,464 5.7288 0.00%
2007-03-28 0 7.760 7.760 7.770 7.710 7.900 15,403,949 120,085,072 7.7957 5.749 5.749 5.756 5.712 5.852 20,793,326 5.7752 0.13%
2007-03-27 0 7.750 7.750 7.760 7.730 7.790 10,320,000 80,160,940 7.7675 5.741 5.741 5.749 5.726 5.771 13,930,656 5.7543 0.26%
2007-03-26 0 7.730 7.720 7.730 7.650 7.780 13,525,502 104,645,765 7.7369 5.726 5.719 5.726 5.667 5.764 18,257,667 5.7316 0.65%
2007-03-23 0 7.680 7.640 7.650 7.650 7.750 10,765,796 83,017,979 7.7113 5.689 5.660 5.667 5.667 5.741 14,532,423 5.7126 1.05%
2007-03-22 0 7.600 7.640 7.650 7.550 7.710 7,388,532 56,230,770 7.6105 5.630 5.660 5.667 5.593 5.712 9,973,556 5.6380 0.13%
2007-03-21 0 7.590 7.560 7.630 7.460 7.690 14,673,000 111,553,160 7.6026 5.623 5.601 5.652 5.526 5.697 19,806,640 5.6321 0.53%
2007-03-20 0 7.550 7.510 7.560 7.420 7.650 9,219,132 69,541,890 7.5432 5.593 5.563 5.601 5.497 5.667 12,444,628 5.5881 0.40%
2007-03-19 0 7.520 7.510 7.530 7.300 7.580 6,464,000 48,287,160 7.4702 5.571 5.563 5.578 5.408 5.615 8,725,558 5.5340 1.76%
2007-03-16 0 7.390 7.390 7.440 7.360 7.550 10,814,000 80,500,540 7.4441 5.475 5.475 5.512 5.452 5.593 14,597,492 5.5147 -0.94%
2007-03-15 0 7.460 7.440 7.470 7.350 7.470 11,997,000 89,173,270 7.4330 5.526 5.512 5.534 5.445 5.534 16,194,388 5.5064 2.47%
2007-03-14 0 7.280 7.260 7.280 7.160 7.300 19,303,000 139,342,330 7.2187 5.393 5.378 5.393 5.304 5.408 26,056,537 5.3477 -4.21%
2007-03-13 0 7.600 7.600 7.630 7.480 7.740 19,492,320 148,622,351 7.6247 5.630 5.630 5.652 5.541 5.734 26,312,094 5.6484 1.47%
2007-03-12 0 7.490 7.490 7.500 7.330 7.520 12,833,000 95,410,536 7.4348 5.549 5.549 5.556 5.430 5.571 17,322,879 5.5078 3.17%
2007-03-09 0 7.260 7.250 7.260 7.210 7.480 15,832,796 115,735,814 7.3099 5.378 5.371 5.378 5.341 5.541 21,372,213 5.4152 0.83%
2007-03-08 0 7.200 7.230 7.260 6.950 7.260 12,625,610 89,548,951 7.0926 5.334 5.356 5.378 5.149 5.378 17,042,930 5.2543 3.90%
2007-03-07 0 6.930 6.910 6.980 6.900 7.100 19,752,211 138,682,743 7.0211 5.134 5.119 5.171 5.112 5.260 26,662,913 5.2013 1.61%
2007-03-06 0 6.820 6.810 6.820 6.690 6.960 32,140,934 218,774,268 6.8067 5.052 5.045 5.052 4.956 5.156 43,386,076 5.0425 3.49%
2007-03-05 0 6.590 6.590 6.600 6.430 7.270 36,490,495 245,155,046 6.7183 4.882 4.882 4.889 4.763 5.386 49,257,417 4.9770 -10.10%
2007-03-02 0 7.330 7.320 7.330 7.210 7.470 22,279,000 163,609,120 7.3436 5.430 5.423 5.430 5.341 5.534 30,073,749 5.4403 1.52%
2007-03-01 0 7.220 7.240 7.260 7.100 7.550 32,587,769 240,162,261 7.3697 5.349 5.363 5.378 5.260 5.593 43,989,245 5.4596 0.28%
2007-02-28 0 7.200 7.180 7.190 6.950 7.330 49,941,500 359,138,550 7.1912 5.334 5.319 5.326 5.149 5.430 67,414,523 5.3273 -4.26%
2007-02-27 0 7.520 7.520 7.540 7.350 7.790 337,287,542 2,603,511,868 7.7190 5.571 5.571 5.586 5.445 5.771 455,294,268 5.7183 -9.40%
2007-02-26 0 8.300 8.290 8.300 8.290 8.800 7,044,200 59,671,450 8.4710 6.149 6.141 6.149 6.141 6.519 9,508,753 6.2754 -3.82%
2007-02-23 0 8.630 8.610 8.630 8.460 8.900 14,790,900 127,823,920 8.6421 6.393 6.378 6.393 6.267 6.593 19,965,789 6.4021 -0.12%
2007-02-22 0 8.640 8.630 8.640 8.570 8.730 10,312,859 88,915,656 8.6218 6.401 6.393 6.401 6.349 6.467 13,921,017 6.3872 1.89%
2007-02-21 0 8.480 8.480 8.500 8.460 8.750 14,693,498 125,984,139 8.5741 6.282 6.282 6.297 6.267 6.482 19,834,309 6.3518 1.56%
2007-02-16 0 8.350 8.330 8.350 8.200 8.600 9,662,082 80,869,300 8.3698 6.186 6.171 6.186 6.075 6.371 13,042,553 6.2004 -0.71%
2007-02-15 0 8.410 8.370 8.410 8.180 8.710 17,151,082 145,369,124 8.4758 6.230 6.201 6.230 6.060 6.452 23,151,728 6.2790 2.19%
2007-02-14 0 8.230 8.220 8.250 7.930 8.320 12,576,454 102,878,571 8.1803 6.097 6.089 6.112 5.875 6.164 16,976,575 6.0600 5.78%
2007-02-13 0 7.780 7.750 7.760 7.710 8.000 9,380,725 73,457,946 7.8307 5.764 5.741 5.749 5.712 5.926 12,662,757 5.8011 -1.77%
2007-02-12 0 7.920 7.920 8.000 7.600 8.300 7,157,600 57,211,470 7.9931 5.867 5.867 5.926 5.630 6.149 9,661,828 5.9214 3.53%
2007-02-09 0 7.650 7.640 7.650 7.430 7.780 15,172,594 115,902,635 7.6389 5.667 5.660 5.667 5.504 5.764 20,481,026 5.6590 3.94%
2007-02-08 0 7.360 7.360 7.380 7.240 7.480 20,654,810 151,798,984 7.3493 5.452 5.452 5.467 5.363 5.541 27,881,304 5.4445 1.66%
2007-02-07 0 7.240 7.140 7.250 7.000 7.320 14,484,396 104,638,691 7.2242 5.363 5.289 5.371 5.186 5.423 19,552,049 5.3518 3.43%
2007-02-06 0 7.000 6.990 7.000 6.840 7.050 8,190,694 57,090,472 6.9702 5.186 5.178 5.186 5.067 5.223 11,056,371 5.1636 0.00%
2007-02-05 0 7.000 6.990 7.000 6.980 7.330 10,667,100 75,667,813 7.0936 5.186 5.178 5.186 5.171 5.430 14,399,196 5.2550 -4.50%
2007-02-02 0 7.330 7.330 7.370 7.250 7.400 8,494,980 62,080,046 7.3079 5.430 5.430 5.460 5.371 5.482 11,467,117 5.4137 1.10%
2007-02-01 0 7.250 7.240 7.250 7.200 7.440 10,439,334 76,245,627 7.3037 5.371 5.363 5.371 5.334 5.512 14,091,742 5.4107 0.14%
2007-01-31 0 7.240 7.210 7.220 7.150 7.680 15,738,990 117,155,459 7.4436 5.363 5.341 5.349 5.297 5.689 21,245,587 5.5143 -3.08%
2007-01-30 0 7.470 7.460 7.490 7.040 7.490 16,576,180 121,026,786 7.3012 5.534 5.526 5.549 5.215 5.549 22,375,685 5.4089 6.41%
2007-01-29 0 7.020 7.000 7.040 6.850 7.140 18,565,392 130,483,902 7.0283 5.201 5.186 5.215 5.075 5.289 25,060,862 5.2067 3.24%
2007-01-26 0 6.800 6.780 6.800 6.620 6.900 9,847,400 66,562,060 6.7594 5.038 5.023 5.038 4.904 5.112 13,292,708 5.0074 -1.88%
2007-01-25 0 6.930 6.910 6.940 6.840 6.940 10,451,000 72,029,090 6.8921 5.134 5.119 5.141 5.067 5.141 14,107,489 5.1057 2.36%
2007-01-24 0 6.770 6.750 6.800 6.750 6.830 7,984,118 54,242,939 6.7939 5.015 5.000 5.038 5.000 5.060 10,777,520 5.0330 0.30%
2007-01-23 0 6.750 6.710 6.750 6.710 6.950 5,794,908 39,382,233 6.7960 5.000 4.971 5.000 4.971 5.149 7,822,371 5.0346 0.15%
2007-01-22 0 6.740 6.720 6.740 6.680 6.800 8,440,000 56,900,540 6.7418 4.993 4.978 4.993 4.949 5.038 11,392,901 4.9944 1.20%
2007-01-19 0 6.660 6.640 6.680 6.600 6.760 8,672,500 57,740,395 6.6579 4.934 4.919 4.949 4.889 5.008 11,706,746 4.9322 -0.45%
2007-01-18 0 6.690 6.680 6.690 6.530 6.700 11,438,592 75,937,051 6.6387 4.956 4.949 4.956 4.838 4.963 15,440,610 4.9180 2.61%
2007-01-17 0 6.520 6.490 6.500 6.320 6.600 30,905,500 200,329,230 6.4820 4.830 4.808 4.815 4.682 4.889 41,718,401 4.8019 4.49%
2007-01-16 0 6.240 6.280 6.290 6.100 6.360 7,165,214 44,886,058 6.2644 4.623 4.652 4.660 4.519 4.712 9,672,106 4.6408 0.16%
2007-01-15 0 6.230 6.230 6.240 6.090 6.240 8,300,116 51,189,326 6.1673 4.615 4.615 4.623 4.512 4.623 11,204,076 4.5688 3.15%
2007-01-12 0 6.040 6.040 6.050 5.940 6.430 17,312,192 106,399,765 6.1459 4.475 4.475 4.482 4.400 4.763 23,369,205 4.5530 -3.05%
2007-01-11 0 6.230 6.220 6.230 6.190 6.520 15,966,817 101,702,261 6.3696 4.615 4.608 4.615 4.586 4.830 21,553,124 4.7187 -1.42%
2007-01-10 0 6.320 6.290 6.320 6.140 6.400 13,105,009 81,954,531 6.2537 4.682 4.660 4.682 4.549 4.741 17,690,056 4.6328 0.16%
2007-01-09 0 6.310 6.300 6.310 6.300 6.640 16,065,490 103,238,044 6.4261 4.675 4.667 4.675 4.667 4.919 21,686,320 4.7605 -1.87%
2007-01-08 0 6.430 6.420 6.440 6.320 6.520 11,379,386 72,929,711 6.4089 4.763 4.756 4.771 4.682 4.830 15,360,690 4.7478 -0.92%
2007-01-05 0 6.490 6.490 6.500 6.250 6.500 29,824,252 191,683,550 6.4271 4.808 4.808 4.815 4.630 4.815 40,258,857 4.7613 3.51%
2007-01-04 0 6.270 6.240 6.270 6.110 6.830 33,648,000 215,877,710 6.4158 4.645 4.623 4.645 4.526 5.060 45,420,419 4.7529 -4.57%
2007-01-03 0 6.570 6.540 6.590 6.330 6.660 12,640,000 82,503,120 6.5271 4.867 4.845 4.882 4.689 4.934 17,062,354 4.8354 4.12%
2007-01-02 0 6.310 6.300 6.330 6.090 6.320 8,675,296 54,023,927 6.2273 4.675 4.667 4.689 4.512 4.682 11,710,520 4.6133 3.61%
2006-12-29 0 6.090 6.080 6.090 5.950 6.100 9,483,000 57,131,790 6.0247 4.512 4.504 4.512 4.408 4.519 12,800,815 4.4631 1.50%
2006-12-28 0 6.000 6.000 6.010 5.820 6.060 17,404,296 103,833,674 5.9660 4.445 4.445 4.452 4.312 4.489 23,493,534 4.4197 2.21%
2006-12-27 0 5.870 5.870 5.880 5.800 6.260 21,237,490 128,104,107 6.0320 4.349 4.349 4.356 4.297 4.637 28,667,846 4.4686 -2.33%
2006-12-22 0 6.010 6.010 6.020 5.560 6.030 84,529,223 496,619,725 5.8751 4.452 4.452 4.460 4.119 4.467 114,103,446 4.3524 9.87%
2006-12-21 0 5.470 5.460 5.470 5.200 5.580 102,303,000 555,739,280 5.4323 4.052 4.045 4.052 3.852 4.134 138,095,731 4.0243 6.84%
2006-12-20 0 5.120 5.090 5.100 4.990 5.150 32,730,600 166,566,230 5.0890 3.793 3.771 3.778 3.697 3.815 44,182,049 3.7700 3.02%
2006-12-19 0 4.970 4.960 4.970 4.950 5.040 13,123,800 65,424,680 4.9852 3.682 3.674 3.682 3.667 3.734 17,715,421 3.6931 -0.60%
2006-12-18 0 5.000 4.990 5.000 4.990 5.030 12,427,898 62,192,023 5.0042 3.704 3.697 3.704 3.697 3.726 16,776,044 3.7072 0.00%
2006-12-15 0 5.000 4.990 5.000 4.970 5.000 8,049,277 40,167,768 4.9902 3.704 3.697 3.704 3.682 3.704 10,865,476 3.6968 0.81%
2006-12-14 0 4.960 4.950 4.960 4.950 5.030 11,804,592 58,812,228 4.9821 3.674 3.667 3.674 3.667 3.726 15,934,662 3.6908 0.00%
2006-12-13 0 4.960 4.950 4.960 4.950 5.000 8,920,000 44,322,340 4.9689 3.674 3.667 3.674 3.667 3.704 12,040,839 3.6810 -0.20%
2006-12-12 0 4.970 4.960 4.980 4.960 5.020 4,260,898 21,221,312 4.9805 3.682 3.674 3.689 3.674 3.719 5,751,658 3.6896 -0.60%
2006-12-11 0 5.000 4.990 5.000 4.970 5.030 5,878,428 29,385,000 4.9988 3.704 3.697 3.704 3.682 3.726 7,935,112 3.7032 0.20%
2006-12-08 0 4.990 4.980 4.990 4.980 5.030 7,594,000 37,898,090 4.9905 3.697 3.689 3.697 3.689 3.726 10,250,911 3.6970 -0.60%
2006-12-07 0 5.020 5.010 5.020 4.990 5.060 20,515,907 103,171,660 5.0289 3.719 3.711 3.719 3.697 3.749 27,693,803 3.7254 0.40%
2006-12-06 0 5.000 4.990 5.000 4.980 5.100 21,709,388 109,026,519 5.0221 3.704 3.697 3.704 3.689 3.778 29,304,847 3.7204 -1.38%
2006-12-05 0 5.070 5.060 5.070 5.060 5.220 19,189,518 98,345,362 5.1250 3.756 3.749 3.756 3.749 3.867 25,903,351 3.7966 -0.78%
2006-12-04 0 5.110 5.100 5.110 5.060 5.140 9,345,408 47,762,404 5.1108 3.786 3.778 3.786 3.749 3.808 12,615,084 3.7861 0.79%
2006-12-01 0 5.070 5.060 5.070 5.000 5.140 8,216,701 41,708,731 5.0761 3.756 3.749 3.756 3.704 3.808 11,091,477 3.7604 1.40%
2006-11-30 0 5.000 5.000 5.020 5.000 5.040 5,950,000 29,891,220 5.0237 3.704 3.704 3.719 3.704 3.734 8,031,725 3.7216 0.00%
2006-11-29 0 5.000 4.990 5.000 4.970 5.010 8,255,439 41,199,359 4.9906 3.704 3.697 3.704 3.682 3.711 11,143,768 3.6971 0.81%
2006-11-28 0 4.960 4.950 4.970 4.930 5.010 8,629,500 42,874,245 4.9683 3.674 3.667 3.682 3.652 3.711 11,648,701 3.6806 -0.80%
2006-11-27 0 5.000 4.990 5.000 4.990 5.050 10,834,892 54,251,219 5.0071 3.704 3.697 3.704 3.697 3.741 14,625,694 3.7093 -0.40%
2006-11-24 0 5.020 5.020 5.030 4.980 5.070 12,574,012 63,041,380 5.0136 3.719 3.719 3.726 3.689 3.756 16,973,279 3.7142 -0.99%
2006-11-23 0 5.070 5.060 5.070 5.060 5.120 13,041,345 66,264,594 5.0811 3.756 3.749 3.756 3.749 3.793 17,604,118 3.7642 -0.78%
2006-11-22 0 5.110 5.100 5.110 5.070 5.130 9,264,367 47,247,695 5.0999 3.786 3.778 3.786 3.756 3.800 12,505,689 3.7781 0.99%
2006-11-21 0 5.060 5.060 5.070 5.040 5.100 11,272,600 57,076,306 5.0633 3.749 3.749 3.756 3.734 3.778 15,216,542 3.7509 -0.59%
2006-11-20 0 5.090 5.090 5.100 5.060 5.200 12,888,000 65,788,840 5.1047 3.771 3.771 3.778 3.749 3.852 17,397,122 3.7816 -2.12%
2006-11-17 0 5.200 5.190 5.200 5.140 5.200 6,364,736 32,946,299 5.1764 3.852 3.845 3.852 3.808 3.852 8,591,565 3.8347 0.97%
2006-11-16 0 5.150 5.130 5.140 5.120 5.200 10,380,000 53,724,480 5.1758 3.815 3.800 3.808 3.793 3.852 14,011,649 3.8343 -0.58%
2006-11-15 0 5.180 5.190 5.200 5.090 5.190 10,158,000 52,105,050 5.1295 3.837 3.845 3.852 3.771 3.845 13,711,977 3.8000 0.78%
2006-11-14 0 5.140 5.110 5.140 5.060 5.180 10,168,413 52,187,628 5.1323 3.808 3.786 3.808 3.749 3.837 13,726,034 3.8021 0.19%
2006-11-13 0 5.130 5.130 5.140 5.120 5.220 5,931,998 30,568,692 5.1532 3.800 3.800 3.808 3.793 3.867 8,007,425 3.8175 -0.77%
2006-11-10 0 5.170 5.160 5.170 5.150 5.190 6,326,836 32,700,917 5.1686 3.830 3.823 3.830 3.815 3.845 8,540,405 3.8290 0.19%
2006-11-09 0 5.160 5.150 5.160 5.120 5.200 7,998,000 41,229,860 5.1550 3.823 3.815 3.823 3.793 3.852 10,796,259 3.8189 0.19%
2006-11-08 0 5.150 5.150 5.170 5.100 5.210 10,680,000 55,244,320 5.1727 3.815 3.815 3.830 3.778 3.860 14,416,610 3.8320 -0.39%
2006-11-07 0 5.170 5.170 5.180 5.060 5.190 12,654,316 65,229,373 5.1547 3.830 3.830 3.837 3.749 3.845 17,081,679 3.8187 0.39%
2006-11-06 0 5.150 5.140 5.150 5.060 5.220 12,940,000 66,605,386 5.1472 3.815 3.808 3.815 3.749 3.867 17,467,315 3.8131 1.78%
2006-11-03 0 5.060 5.060 5.070 5.000 5.100 6,399,998 32,364,286 5.0569 3.749 3.749 3.756 3.704 3.778 8,639,164 3.7462 1.00%
2006-11-02 0 5.010 5.010 5.020 4.950 5.020 10,168,386 50,749,750 4.9909 3.711 3.711 3.719 3.667 3.719 13,725,997 3.6973 0.00%
2006-11-01 0 5.010 5.000 5.010 4.950 5.030 11,729,347 58,597,288 4.9958 3.711 3.704 3.711 3.667 3.726 15,833,091 3.7009 0.40%
2006-10-31 0 4.990 4.990 5.000 4.940 5.070 23,597,000 117,400,920 4.9752 3.697 3.697 3.704 3.660 3.756 31,852,878 3.6857 -1.38%
2006-10-27 0 5.060 5.050 5.100 5.000 5.220 15,189,251 77,295,540 5.0888 3.749 3.741 3.778 3.704 3.867 20,503,511 3.7699 -2.50%
2006-10-26 0 5.190 5.190 5.200 5.160 5.280 5,538,000 28,849,080 5.2093 3.845 3.845 3.852 3.823 3.911 7,475,579 3.8591 -1.14%
2006-10-25 0 5.250 5.250 5.260 5.150 5.260 11,018,000 57,502,760 5.2190 3.889 3.889 3.897 3.815 3.897 14,872,865 3.8663 1.94%
2006-10-24 0 5.150 5.160 5.170 5.100 5.180 6,698,000 34,424,640 5.1395 3.815 3.823 3.830 3.778 3.837 9,041,428 3.8074 0.39%
2006-10-23 0 5.130 5.130 5.140 5.070 5.160 9,200,000 47,171,600 5.1273 3.800 3.800 3.808 3.756 3.823 12,418,802 3.7984 0.59%
2006-10-20 0 5.100 5.100 5.110 5.050 5.120 4,903,389 24,942,714 5.0868 3.778 3.778 3.786 3.741 3.793 6,618,937 3.7684 0.99%
2006-10-19 0 5.050 5.040 5.050 5.040 5.070 6,440,750 32,535,815 5.0516 3.741 3.734 3.741 3.734 3.756 8,694,174 3.7423 -0.39%
2006-10-18 0 5.070 5.060 5.070 5.050 5.100 3,792,250 19,238,093 5.0730 3.756 3.749 3.756 3.741 3.778 5,119,044 3.7581 0.00%
2006-10-17 0 5.070 5.060 5.070 5.040 5.120 4,352,800 22,117,320 5.0812 3.756 3.749 3.756 3.734 3.793 5,875,713 3.7642 0.40%
2006-10-16 0 5.050 5.040 5.050 5.020 5.070 7,058,000 35,569,560 5.0396 3.741 3.734 3.741 3.719 3.756 9,527,381 3.7334 0.40%
2006-10-13 0 5.030 5.030 5.040 5.030 5.120 8,730,000 44,112,900 5.0530 3.726 3.726 3.734 3.726 3.793 11,784,363 3.7433 -1.18%
2006-10-12 0 5.090 5.080 5.090 5.020 5.100 8,218,000 41,589,180 5.0607 3.771 3.763 3.771 3.719 3.778 11,093,230 3.7491 0.00%
2006-10-11 0 5.090 5.090 5.100 5.070 5.130 7,642,000 38,918,820 5.0928 3.771 3.771 3.778 3.756 3.800 10,315,705 3.7728 0.20%
2006-10-10 0 5.080 5.070 5.080 5.070 5.150 8,890,000 45,305,440 5.0962 3.763 3.756 3.763 3.756 3.815 12,000,343 3.7753 -1.36%
2006-10-09 0 5.150 5.100 5.150 5.060 5.150 5,350,000 27,239,960 5.0916 3.815 3.778 3.815 3.749 3.815 7,221,803 3.7719 0.78%
2006-10-06 0 5.110 5.110 5.120 5.090 5.160 9,217,000 47,185,280 5.1194 3.786 3.786 3.793 3.771 3.823 12,441,750 3.7925 -0.20%
2006-10-05 0 5.120 5.120 5.130 5.110 5.180 8,249,516 42,389,326 5.1384 3.793 3.793 3.800 3.786 3.837 11,135,773 3.8066 0.20%
2006-10-04 0 5.110 5.110 5.120 5.100 5.250 17,213,842 88,532,479 5.1431 3.786 3.786 3.793 3.778 3.889 23,236,446 3.8101 -3.58%
2006-10-03 0 5.300 5.300 5.310 5.120 5.330 9,029,504 47,377,361 5.2470 3.926 3.926 3.934 3.793 3.949 12,188,655 3.8870 3.72%
2006-09-29 0 5.110 5.100 5.110 5.100 5.180 9,768,000 50,043,600 5.1232 3.786 3.778 3.786 3.778 3.837 13,185,528 3.7953 -1.16%
2006-09-28 0 5.170 5.170 5.180 5.170 5.240 5,198,000 26,966,420 5.1878 3.830 3.830 3.837 3.830 3.882 7,016,623 3.8432 -0.58%
2006-09-27 0 5.200 5.190 5.200 5.120 5.200 10,501,200 54,362,040 5.1767 3.852 3.845 3.852 3.793 3.852 14,175,253 3.8350 2.13%
2006-09-26 0 5.130 5.130 5.140 5.120 5.250 22,028,000 113,653,160 5.1595 3.772 3.772 3.779 3.765 3.860 29,958,658 3.7937 -4.47%
2006-09-25 0 5.370 5.370 5.380 5.370 5.500 3,282,000 17,763,726 5.4125 3.948 3.948 3.956 3.948 4.044 4,463,606 3.9797 -2.19%
2006-09-22 0 5.490 5.470 5.500 5.400 5.500 1,864,000 10,164,420 5.4530 4.037 4.022 4.044 3.971 4.044 2,535,089 4.0095 0.37%
2006-09-21 0 5.470 5.470 5.480 5.380 5.500 6,777,819 37,020,740 5.4620 4.022 4.022 4.029 3.956 4.044 9,218,012 4.0161 1.86%
2006-09-20 0 5.370 5.360 5.370 5.350 5.410 4,456,269 23,944,934 5.3733 3.948 3.941 3.948 3.934 3.978 6,060,643 3.9509 -1.10%
2006-09-19 0 5.430 5.430 5.440 5.390 5.480 6,486,000 35,171,770 5.4227 3.993 3.993 4.000 3.963 4.029 8,821,130 3.9872 -1.09%
2006-09-18 0 5.490 5.480 5.490 5.340 5.500 8,144,351 44,293,337 5.4385 4.037 4.029 4.037 3.926 4.044 11,076,531 3.9988 3.20%
2006-09-15 0 5.320 5.320 5.340 5.170 5.340 4,278,000 22,521,140 5.2644 3.912 3.912 3.926 3.801 3.926 5,818,192 3.8708 2.70%
2006-09-14 0 5.180 5.170 5.190 5.170 5.230 3,304,000 17,204,420 5.2071 3.809 3.801 3.816 3.801 3.846 4,493,527 3.8287 -0.19%
2006-09-13 0 5.190 5.180 5.190 5.140 5.230 2,512,194 13,078,734 5.2061 3.816 3.809 3.816 3.779 3.846 3,416,650 3.8279 1.37%
2006-09-12 0 5.120 5.120 5.130 5.100 5.230 8,102,000 41,685,200 5.1451 3.765 3.765 3.772 3.750 3.846 11,018,933 3.7831 -2.10%
2006-09-11 0 5.230 5.220 5.230 5.220 5.340 3,482,000 18,324,300 5.2626 3.846 3.838 3.846 3.838 3.926 4,735,611 3.8695 -0.57%
2006-09-08 0 5.260 5.260 5.280 5.210 5.340 4,974,380 26,178,445 5.2627 3.868 3.868 3.882 3.831 3.926 6,765,287 3.8695 -1.31%
2006-09-07 0 5.330 5.320 5.330 5.270 5.360 3,540,000 18,821,320 5.3168 3.919 3.912 3.919 3.875 3.941 4,814,493 3.9093 -1.11%
2006-09-06 0 5.390 5.330 5.390 5.270 5.400 5,351,000 28,556,410 5.3366 3.963 3.919 3.963 3.875 3.971 7,277,501 3.9239 0.56%
2006-09-05 0 5.360 5.360 5.370 5.250 5.390 7,165,000 38,331,000 5.3498 3.941 3.941 3.948 3.860 3.963 9,744,588 3.9336 2.10%
2006-09-04 0 5.250 5.240 5.250 5.160 5.250 5,426,000 28,289,820 5.2138 3.860 3.853 3.860 3.794 3.860 7,379,502 3.8336 1.94%
2006-09-01 0 5.150 5.140 5.150 5.080 5.180 2,860,000 14,711,440 5.1439 3.787 3.779 3.787 3.735 3.809 3,889,675 3.7822 1.18%
2006-08-31 0 5.090 5.080 5.090 5.080 5.240 3,766,648 19,380,079 5.1452 3.743 3.735 3.743 3.735 3.853 5,122,740 3.7831 -1.74%
2006-08-30 0 5.180 5.170 5.180 5.160 5.260 4,421,654 23,061,895 5.2157 3.809 3.801 3.809 3.794 3.868 6,013,566 3.8350 -0.58%
2006-08-29 0 5.210 5.200 5.210 5.150 5.220 4,760,000 24,697,420 5.1885 3.831 3.823 3.831 3.787 3.838 6,473,725 3.8150 1.36%
2006-08-28 0 5.140 5.140 5.150 5.070 5.150 5,720,291 29,308,197 5.1236 3.779 3.779 3.787 3.728 3.787 7,779,746 3.7672 -0.19%
2006-08-25 0 5.150 5.130 5.150 5.040 5.150 4,384,000 22,339,160 5.0956 3.787 3.772 3.787 3.706 3.787 5,962,355 3.7467 1.38%
2006-08-24 0 5.080 5.070 5.080 5.040 5.110 2,296,000 11,665,500 5.0808 3.735 3.728 3.735 3.706 3.757 3,122,620 3.7358 -0.78%
2006-08-23 0 5.120 5.100 5.110 5.000 5.150 5,124,000 25,829,200 5.0408 3.765 3.750 3.757 3.676 3.787 6,968,775 3.7064 1.59%
2006-08-22 0 5.040 5.050 5.060 4.960 5.070 6,689,429 33,548,794 5.0152 3.706 3.713 3.721 3.647 3.728 9,097,799 3.6876 1.00%
2006-08-21 0 4.990 4.980 4.990 4.950 5.120 5,046,000 25,239,120 5.0018 3.669 3.662 3.669 3.640 3.765 6,862,692 3.6777 -2.35%
2006-08-18 0 5.110 5.110 5.130 5.100 5.160 2,048,000 10,491,680 5.1229 3.757 3.757 3.772 3.750 3.794 2,785,334 3.7668 0.00%
2006-08-17 0 5.110 5.090 5.110 5.060 5.230 3,345,579 17,293,524 5.1691 3.757 3.743 3.757 3.721 3.846 4,550,075 3.8007 -1.35%
2006-08-16 0 5.180 5.170 5.180 5.150 5.240 2,922,000 15,204,300 5.2034 3.809 3.801 3.809 3.787 3.853 3,973,997 3.8259 0.58%
2006-08-15 0 5.150 5.130 5.150 5.100 5.160 2,071,000 10,647,800 5.1414 3.787 3.772 3.787 3.750 3.794 2,816,614 3.7804 0.59%
2006-08-14 0 5.120 5.110 5.160 5.100 5.170 2,211,000 11,362,520 5.1391 3.765 3.757 3.794 3.750 3.801 3,007,018 3.7787 0.20%
2006-08-11 0 5.110 5.100 5.110 5.080 5.160 3,310,600 16,957,312 5.1221 3.757 3.750 3.757 3.735 3.794 4,502,503 3.7662 0.59%
2006-08-10 0 5.080 5.080 5.090 5.080 5.200 4,674,200 24,031,796 5.1414 3.735 3.735 3.743 3.735 3.823 6,357,035 3.7803 -1.36%
2006-08-09 0 5.150 5.140 5.150 5.030 5.170 8,857,000 45,360,270 5.1214 3.787 3.779 3.787 3.698 3.801 12,045,753 3.7657 2.39%
2006-08-08 0 5.030 5.020 5.030 4.980 5.080 4,984,000 25,070,540 5.0302 3.698 3.691 3.698 3.662 3.735 6,778,371 3.6986 1.00%
2006-08-07 0 4.980 4.970 4.980 4.880 4.980 1,816,000 8,984,240 4.9473 3.662 3.654 3.662 3.588 3.662 2,469,808 3.6376 1.63%
2006-08-04 0 4.900 4.900 4.910 4.900 5.000 3,038,000 15,077,320 4.9629 3.603 3.603 3.610 3.603 3.676 4,131,760 3.6491 -0.81%
2006-08-03 0 4.940 4.890 4.940 4.830 4.940 4,363,800 21,300,280 4.8811 3.632 3.596 3.632 3.551 3.632 5,934,883 3.5890 2.49%
2006-08-02 0 4.820 4.810 4.830 4.800 4.880 1,282,000 6,200,900 4.8369 3.544 3.537 3.551 3.529 3.588 1,743,554 3.5565 0.21%
2006-08-01 0 4.810 4.800 4.810 4.790 4.870 2,539,000 12,205,420 4.8072 3.537 3.529 3.537 3.522 3.581 3,453,107 3.5346 -0.62%
2006-07-31 0 4.840 4.830 4.860 4.810 4.930 2,514,000 12,243,980 4.8703 3.559 3.551 3.573 3.537 3.625 3,419,106 3.5810 -1.22%
2006-07-28 0 4.900 4.830 4.920 4.830 5.020 4,834,000 23,910,240 4.9463 3.603 3.551 3.618 3.551 3.691 6,574,367 3.6369 -0.81%
2006-07-27 0 4.940 4.930 4.940 4.910 4.950 1,290,000 6,357,180 4.9280 3.632 3.625 3.632 3.610 3.640 1,754,434 3.6235 0.82%
2006-07-26 0 4.900 4.920 4.940 4.830 4.930 2,088,000 10,168,000 4.8697 3.603 3.618 3.632 3.551 3.625 2,839,735 3.5806 -0.61%
2006-07-25 0 4.930 4.930 4.940 4.880 4.950 2,976,054 14,680,341 4.9328 3.625 3.625 3.632 3.588 3.640 4,047,512 3.6270 -0.40%
2006-07-24 0 4.950 4.920 4.960 4.900 4.970 2,520,000 12,460,856 4.9448 3.640 3.618 3.647 3.603 3.654 3,427,266 3.6358 -0.50%
2006-07-21 0 4.975 4.950 4.975 4.900 4.975 3,824,000 18,956,600 4.9573 3.658 3.640 3.658 3.603 3.658 5,200,740 3.6450 0.00%
2006-07-20 0 4.975 4.950 4.975 4.850 4.975 5,994,000 29,546,300 4.9293 3.658 3.640 3.658 3.566 3.658 8,151,997 3.6244 3.11%
2006-07-19 0 4.825 4.800 4.825 4.700 4.850 4,108,000 19,719,950 4.8004 3.548 3.529 3.548 3.456 3.566 5,586,988 3.5296 2.66%
2006-07-18 0 4.700 4.700 4.725 4.675 4.750 2,490,000 11,748,750 4.7184 3.456 3.456 3.474 3.437 3.493 3,386,465 3.4693 0.53%
2006-07-17 0 4.675 4.675 4.700 4.625 4.725 1,843,000 8,627,575 4.6813 3.437 3.437 3.456 3.401 3.474 2,506,528 3.4420 -1.58%
2006-07-14 0 4.750 4.725 4.750 4.625 4.800 8,617,602 40,495,369 4.6991 3.493 3.474 3.493 3.401 3.529 11,720,165 3.4552 -2.06%
2006-07-13 0 4.850 4.850 4.875 4.825 4.925 3,120,000 15,212,850 4.8759 3.566 3.566 3.584 3.548 3.621 4,243,282 3.5852 -1.02%
2006-07-12 0 4.900 4.875 4.925 4.875 4.925 1,996,000 9,779,100 4.8993 3.603 3.584 3.621 3.584 3.621 2,714,612 3.6024 0.51%
2006-07-11 0 4.875 4.875 4.900 4.875 4.925 2,117,578 10,368,032 4.8962 3.584 3.584 3.603 3.584 3.621 2,879,962 3.6001 0.00%
2006-07-10 0 4.875 4.875 4.900 4.875 4.950 3,876,000 19,046,800 4.9140 3.584 3.584 3.603 3.584 3.640 5,271,462 3.6132 -2.50%
2006-07-07 0 5.000 4.975 5.000 4.975 5.050 2,238,000 11,191,650 5.0007 3.676 3.658 3.676 3.658 3.713 3,043,739 3.6769 0.00%
2006-07-06 0 5.000 4.975 5.000 4.900 5.050 5,653,000 28,061,700 4.9640 3.676 3.658 3.676 3.603 3.713 7,688,228 3.6500 -0.99%
2006-07-05 0 5.050 5.000 5.050 4.975 5.100 4,637,000 23,391,900 5.0446 3.713 3.676 3.713 3.658 3.750 6,306,442 3.7092 -0.98%
2006-07-04 0 5.100 5.050 5.100 4.925 5.100 7,394,000 37,361,550 5.0530 3.750 3.713 3.750 3.621 3.750 10,056,034 3.7153 4.08%
2006-07-03 0 4.900 4.900 4.925 4.875 4.950 3,715,000 18,236,130 4.9088 3.603 3.603 3.621 3.584 3.640 5,052,498 3.6093 -1.01%
2006-06-30 0 4.950 4.925 4.950 4.800 4.950 9,659,000 47,059,350 4.8721 3.640 3.621 3.640 3.529 3.640 13,136,494 3.5823 5.32%
2006-06-29 0 4.700 4.675 4.700 4.650 4.750 7,476,000 35,061,050 4.6898 3.456 3.437 3.456 3.419 3.493 10,167,556 3.4483 2.17%
2006-06-28 0 4.600 4.575 4.600 4.525 4.600 2,942,000 13,463,650 4.5764 3.382 3.364 3.382 3.327 3.382 4,001,197 3.3649 0.00%
2006-06-27 0 4.600 4.600 4.625 4.550 4.650 2,834,000 13,073,100 4.6129 3.382 3.382 3.401 3.346 3.419 3,854,314 3.3918 0.00%
2006-06-26 0 4.600 4.575 4.600 4.475 4.600 1,890,000 8,586,500 4.5431 3.382 3.364 3.382 3.290 3.382 2,570,450 3.3405 2.79%
2006-06-23 0 4.475 4.450 4.475 4.450 4.550 5,274,000 23,670,500 4.4881 3.290 3.272 3.290 3.272 3.346 7,172,778 3.3000 -1.65%
2006-06-22 0 4.550 4.525 4.550 4.500 4.600 6,026,000 27,471,984 4.5589 3.346 3.327 3.346 3.309 3.382 8,195,518 3.3521 1.68%
2006-06-21 0 4.475 4.475 4.500 4.450 4.500 1,610,000 7,202,900 4.4739 3.290 3.290 3.309 3.272 3.309 2,189,642 3.2895 0.56%
2006-06-20 0 4.450 4.450 4.475 4.450 4.500 2,781,606 12,423,486 4.4663 3.272 3.272 3.290 3.272 3.309 3,783,057 3.2840 -2.20%
2006-06-19 0 4.550 4.525 4.550 4.525 4.575 1,809,999 8,242,095 4.5536 3.346 3.327 3.346 3.327 3.364 2,461,646 3.3482 -1.62%
2006-06-16 0 4.625 4.600 4.625 4.550 4.650 7,252,000 33,266,700 4.5872 3.401 3.382 3.401 3.346 3.419 9,862,910 3.3729 4.52%
2006-06-15 0 4.425 4.425 4.475 4.425 4.500 5,073,326 22,631,469 4.4609 3.254 3.254 3.290 3.254 3.309 6,899,857 3.2800 1.14%
2006-06-14 0 4.375 4.375 4.425 4.350 4.475 5,139,000 22,720,925 4.4213 3.217 3.217 3.254 3.198 3.290 6,989,175 3.2509 -1.13%
2006-06-13 0 4.425 4.425 4.450 4.400 4.550 7,425,425 33,289,523 4.4832 3.254 3.254 3.272 3.235 3.346 10,098,773 3.2964 -4.84%
2006-06-12 0 4.650 4.600 4.650 4.600 4.750 4,858,000 22,559,550 4.6438 3.419 3.382 3.419 3.382 3.493 6,607,008 3.4145 -1.59%
2006-06-09 0 4.725 4.675 4.725 4.625 4.750 3,104,268 14,484,924 4.6661 3.474 3.437 3.474 3.401 3.493 4,221,886 3.4309 2.72%
2006-06-08 0 4.600 4.575 4.600 4.550 4.625 3,507,000 16,103,825 4.5919 3.382 3.364 3.382 3.346 3.401 4,769,612 3.3763 -1.60%
2006-06-07 0 4.675 4.650 4.700 4.650 4.750 4,177,000 19,586,925 4.6892 3.437 3.419 3.456 3.419 3.493 5,680,830 3.4479 -1.58%
2006-06-06 0 4.750 4.725 4.750 4.700 4.750 3,610,000 17,059,500 4.7256 3.493 3.474 3.493 3.456 3.493 4,909,695 3.4747 -1.04%
2006-06-05 0 4.800 4.775 4.800 4.675 4.850 5,785,000 27,683,000 4.7853 3.529 3.511 3.529 3.437 3.566 7,867,752 3.5185 2.13%
2006-06-02 0 4.700 4.700 4.725 4.575 4.725 4,719,200 22,113,100 4.6858 3.456 3.456 3.474 3.364 3.474 6,418,236 3.4454 2.17%
2006-06-01 0 4.600 4.600 4.625 4.600 4.775 5,994,000 28,009,600 4.6729 3.382 3.382 3.401 3.382 3.511 8,151,997 3.4359 -3.66%
2006-05-30 0 4.775 4.775 4.800 4.775 4.875 3,386,000 16,241,550 4.7967 3.511 3.511 3.529 3.511 3.584 4,605,049 3.5269 -2.55%
2006-05-29 0 4.900 4.850 4.875 4.850 4.975 4,870,000 23,981,552 4.9243 3.603 3.566 3.584 3.566 3.658 6,623,328 3.6208 0.00%
2006-05-26 0 4.900 4.875 4.900 4.700 5.000 12,193,000 59,863,225 4.9096 3.603 3.584 3.603 3.456 3.676 16,582,800 3.6100 4.81%
2006-05-25 0 4.675 4.675 4.700 4.500 4.700 4,637,000 21,325,750 4.5990 3.437 3.437 3.456 3.309 3.456 6,306,442 3.3816 2.19%
2006-05-24 0 4.575 4.575 4.600 4.475 4.750 12,502,189 57,086,029 4.5661 3.364 3.364 3.382 3.290 3.493 17,003,305 3.3573 -3.17%
2006-05-23 0 4.725 4.725 4.750 4.475 4.800 13,938,000 64,506,600 4.6281 3.474 3.474 3.493 3.290 3.529 18,956,046 3.4030 -2.07%
2006-05-22 0 4.825 4.800 4.825 4.700 5.000 4,952,000 23,992,700 4.8451 3.548 3.529 3.548 3.456 3.676 6,734,850 3.5625 -3.50%
2006-05-19 0 5.000 5.000 5.050 4.900 5.050 3,989,700 19,900,360 4.9879 3.676 3.676 3.713 3.603 3.713 5,426,097 3.6675 1.01%
2006-05-18 0 4.950 4.925 4.950 4.900 5.150 11,215,945 55,924,225 4.9861 3.640 3.621 3.640 3.603 3.787 15,253,980 3.6662 -5.71%
2006-05-17 0 5.250 5.200 5.250 5.150 5.400 5,930,333 31,086,782 5.2420 3.860 3.823 3.860 3.787 3.971 8,065,409 3.8543 2.94%
2006-05-16 0 5.100 5.050 5.100 5.000 5.250 5,538,406 28,117,850 5.0769 3.750 3.713 3.750 3.676 3.860 7,532,378 3.7329 -0.97%
2006-05-15 0 5.150 5.150 5.200 5.150 5.450 8,264,000 43,546,600 5.2694 3.787 3.787 3.823 3.787 4.007 11,239,257 3.8745 -5.50%
2006-05-12 0 5.450 5.450 5.500 5.150 5.650 10,018,408 54,771,131 5.4670 4.007 4.007 4.044 3.787 4.154 13,625,298 4.0198 1.87%
2006-05-11 0 5.350 5.350 5.400 4.925 5.450 15,734,000 82,182,725 5.2233 3.934 3.934 3.971 3.621 4.007 21,398,653 3.8406 8.08%
2006-05-10 0 4.950 4.925 4.950 4.875 4.975 4,524,000 22,187,100 4.9043 3.640 3.621 3.640 3.584 3.658 6,152,759 3.6060 1.54%
2006-05-09 0 4.875 4.875 4.900 4.825 5.050 11,266,000 55,623,100 4.9373 3.584 3.584 3.603 3.548 3.713 15,322,056 3.6303 1.56%
2006-05-08 0 4.800 4.750 4.800 4.625 4.800 5,898,000 27,832,990 4.7191 3.529 3.493 3.529 3.401 3.529 8,021,435 3.4698 3.78%
2006-05-04 0 4.625 4.625 4.650 4.575 4.675 3,536,000 16,324,750 4.6167 3.401 3.401 3.419 3.364 3.437 4,809,053 3.3946 -0.42%
2006-05-03 0 4.725 4.725 4.750 4.675 4.875 3,954,486 18,808,084 4.7561 3.415 3.415 3.433 3.379 3.524 5,471,221 3.4376 0.00%
2006-05-02 0 4.725 4.675 4.700 4.575 4.725 6,699,939 31,491,013 4.7002 3.415 3.379 3.397 3.307 3.415 9,269,687 3.3972 5.00%
2006-04-28 0 4.500 4.500 4.525 4.400 4.575 5,328,000 24,031,550 4.5104 3.253 3.253 3.271 3.180 3.307 7,371,544 3.2600 -3.23%
2006-04-27 0 4.650 4.625 4.650 4.525 4.750 7,008,000 32,775,800 4.6769 3.361 3.343 3.361 3.271 3.433 9,695,905 3.3804 3.33%
2006-04-26 0 4.500 4.500 4.525 4.500 4.575 5,068,000 23,013,600 4.5410 3.253 3.253 3.271 3.253 3.307 7,011,821 3.2821 -1.10%
2006-04-25 0 4.550 4.550 4.575 4.450 4.600 3,630,486 16,447,237 4.5303 3.289 3.289 3.307 3.216 3.325 5,022,952 3.2744 -0.55%
2006-04-24 0 4.575 4.550 4.575 4.550 4.725 5,888,000 27,333,250 4.6422 3.307 3.289 3.307 3.289 3.415 8,146,331 3.3553 -1.61%
2006-04-21 0 4.650 4.650 4.675 4.650 4.900 6,915,400 33,128,245 4.7905 3.361 3.361 3.379 3.361 3.542 9,567,788 3.4625 -3.63%
2006-04-20 0 4.825 4.800 4.825 4.650 4.850 11,034,000 52,197,100 4.7306 3.487 3.469 3.487 3.361 3.505 15,266,069 3.4192 4.89%
2006-04-19 0 4.600 4.600 4.625 4.575 4.650 8,961,500 41,396,517 4.6194 3.325 3.325 3.343 3.307 3.361 12,398,666 3.3388 0.55%
2006-04-18 0 4.575 4.550 4.575 4.475 4.575 4,061,000 18,433,710 4.5392 3.307 3.289 3.307 3.234 3.307 5,618,589 3.2808 1.67%
2006-04-13 0 4.500 4.500 4.525 4.450 4.525 6,395,488 28,720,997 4.4908 3.253 3.253 3.271 3.216 3.271 8,848,465 3.2459 1.69%
2006-04-12 0 4.425 4.425 4.450 4.400 4.525 3,350,000 14,918,200 4.4532 3.198 3.198 3.216 3.180 3.271 4,634,886 3.2187 -2.21%
2006-04-11 0 4.525 4.525 4.550 4.450 4.550 3,244,000 14,657,584 4.5184 3.271 3.271 3.289 3.216 3.289 4,488,230 3.2658 1.12%
2006-04-10 0 4.475 4.450 4.500 4.450 4.675 10,214,000 45,987,050 4.5024 3.234 3.216 3.253 3.216 3.379 14,131,560 3.2542 -4.79%
2006-04-07 0 4.700 4.675 4.700 4.600 4.700 7,727,444 36,059,794 4.6665 3.397 3.379 3.397 3.325 3.397 10,691,290 3.3728 2.17%
2006-04-06 0 4.600 4.575 4.600 4.425 4.600 12,684,000 57,395,400 4.5250 3.325 3.307 3.325 3.198 3.325 17,548,923 3.2706 4.55%
2006-04-04 0 4.400 4.375 4.425 4.350 4.450 7,124,000 31,266,750 4.3889 3.180 3.162 3.198 3.144 3.216 9,856,396 3.1722 -1.12%
2006-04-03 0 4.450 4.450 4.475 4.400 4.500 3,162,000 14,042,850 4.4411 3.216 3.216 3.234 3.180 3.253 4,374,779 3.2100 -0.56%
2006-03-31 0 4.475 4.450 4.475 4.400 4.600 2,932,000 13,179,100 4.4949 3.234 3.216 3.234 3.180 3.325 4,056,563 3.2488 -2.19%
2006-03-30 0 4.575 4.550 4.575 4.475 4.600 4,980,000 22,692,350 4.5567 3.307 3.289 3.307 3.234 3.325 6,890,069 3.2935 0.55%
2006-03-29 0 4.550 4.525 4.550 4.500 4.575 7,201,900 32,692,308 4.5394 3.289 3.271 3.289 3.253 3.307 9,964,175 3.2810 -0.55%
2006-03-28 0 4.575 4.550 4.575 4.425 4.575 8,680,000 39,157,150 4.5112 3.307 3.289 3.307 3.198 3.307 12,009,197 3.2606 2.81%
2006-03-27 0 4.450 4.425 4.450 4.275 4.450 5,820,719 25,606,178 4.3991 3.216 3.198 3.216 3.090 3.216 8,053,244 3.1796 4.09%
2006-03-24 0 4.275 4.275 4.325 4.200 4.325 4,266,365 18,261,101 4.2802 3.090 3.090 3.126 3.036 3.126 5,902,721 3.0937 1.79%
2006-03-23 0 4.200 4.200 4.250 4.150 4.250 6,912,000 29,053,300 4.2033 3.036 3.036 3.072 3.000 3.072 9,563,084 3.0381 0.60%
2006-03-22 0 4.175 4.200 4.225 4.175 4.375 4,478,000 19,175,950 4.2823 3.018 3.036 3.054 3.018 3.162 6,195,528 3.0951 -2.34%
2006-03-21 0 4.275 4.275 4.325 4.200 4.350 2,388,000 10,225,950 4.2822 3.090 3.090 3.126 3.036 3.144 3,303,913 3.0951 1.18%
2006-03-20 0 4.225 4.225 4.275 4.225 4.325 4,598,000 19,648,550 4.2733 3.054 3.054 3.090 3.054 3.126 6,361,554 3.0886 -1.17%
2006-03-17 0 4.275 4.275 4.300 4.250 4.400 6,186,000 26,641,968 4.3068 3.090 3.090 3.108 3.072 3.180 8,558,628 3.1129 -1.72%
2006-03-16 0 4.350 4.350 4.375 4.325 4.450 2,322,000 10,130,050 4.3626 3.144 3.144 3.162 3.126 3.216 3,212,599 3.1532 -1.14%
2006-03-15 0 4.400 4.400 4.425 4.350 4.475 8,544,000 37,912,950 4.4374 3.180 3.180 3.198 3.144 3.234 11,821,034 3.2072 1.73%
2006-03-14 0 4.325 4.300 4.325 4.275 4.350 3,369,000 14,534,175 4.3141 3.126 3.108 3.126 3.090 3.144 4,661,173 3.1181 1.17%
2006-03-13 0 4.275 4.250 4.275 4.225 4.275 2,290,000 9,740,460 4.2535 3.090 3.072 3.090 3.054 3.090 3,168,325 3.0743 1.18%
2006-03-10 0 4.225 4.225 4.250 4.200 4.275 2,968,000 12,578,450 4.2380 3.054 3.054 3.072 3.036 3.090 4,106,371 3.0632 -0.59%
2006-03-09 0 4.250 4.225 4.250 4.225 4.275 4,698,000 19,958,590 4.2483 3.072 3.054 3.072 3.054 3.090 6,499,909 3.0706 1.19%
2006-03-08 0 4.200 4.200 4.225 4.150 4.325 7,201,000 30,615,875 4.2516 3.036 3.036 3.054 3.000 3.126 9,962,929 3.0730 -3.45%
2006-03-07 0 4.350 4.325 4.350 4.325 4.500 5,598,000 24,711,200 4.4143 3.144 3.126 3.144 3.126 3.253 7,745,102 3.1906 -3.87%
2006-03-06 0 4.525 4.575 4.600 4.450 4.575 3,419,800 15,392,200 4.5009 3.271 3.307 3.325 3.216 3.307 4,731,458 3.2532 2.26%
2006-03-03 0 4.425 4.400 4.525 4.400 4.525 3,200,000 14,279,150 4.4622 3.198 3.180 3.271 3.180 3.271 4,427,354 3.2252 -1.12%
2006-03-02 0 4.475 4.475 4.500 4.425 4.600 4,819,411 21,713,308 4.5054 3.234 3.234 3.253 3.198 3.325 6,667,887 3.2564 1.13%
2006-03-01 0 4.425 4.400 4.425 4.350 4.450 4,157,000 18,334,095 4.4104 3.198 3.180 3.198 3.144 3.216 5,751,409 3.1878 0.00%
2006-02-28 0 4.425 4.400 4.425 4.350 4.500 4,434,000 19,668,750 4.4359 3.198 3.180 3.198 3.144 3.253 6,134,652 3.2062 -1.12%
2006-02-27 0 4.475 4.475 4.500 4.475 4.700 10,424,000 47,841,600 4.5896 3.234 3.234 3.253 3.234 3.397 14,422,105 3.3172 -4.79%
2006-02-24 0 4.700 4.675 4.700 4.625 4.725 16,932,000 79,257,800 4.6809 3.397 3.379 3.397 3.343 3.415 23,426,235 3.3833 2.17%
2006-02-23 0 4.600 4.600 4.625 4.525 4.625 8,334,118 38,135,825 4.5759 3.325 3.325 3.343 3.271 3.343 11,530,653 3.3073 2.22%
2006-02-22 0 4.500 4.500 4.525 4.450 4.525 3,074,000 13,783,300 4.4838 3.253 3.253 3.271 3.216 3.271 4,253,027 3.2408 1.12%
2006-02-21 0 4.450 4.450 4.475 4.425 4.500 4,579,800 20,289,853 4.4303 3.216 3.216 3.234 3.198 3.253 6,336,373 3.2021 0.56%
2006-02-20 0 4.425 4.400 4.450 4.350 4.425 2,761,000 12,112,650 4.3871 3.198 3.180 3.216 3.144 3.198 3,819,976 3.1709 1.14%
2006-02-17 0 4.375 4.350 4.375 4.325 4.400 4,239,600 18,425,550 4.3461 3.162 3.144 3.162 3.126 3.180 5,865,690 3.1412 1.16%
2006-02-16 0 4.325 4.300 4.325 4.275 4.400 4,588,000 19,884,650 4.3341 3.126 3.108 3.126 3.090 3.180 6,347,718 3.1326 1.76%
2006-02-15 0 4.250 4.225 4.250 4.225 4.400 4,307,749 18,625,952 4.3238 3.072 3.054 3.072 3.054 3.180 5,959,978 3.1252 -1.73%
2006-02-14 0 4.325 4.325 4.350 4.300 4.375 4,588,000 19,867,850 4.3304 3.126 3.126 3.144 3.108 3.162 6,347,718 3.1299 0.00%
2006-02-13 0 4.325 4.300 4.325 4.225 4.325 3,392,000 14,488,200 4.2713 3.126 3.108 3.126 3.054 3.126 4,692,995 3.0872 2.37%
2006-02-10 0 4.225 4.200 4.275 4.100 4.275 4,401,453 18,379,287 4.1757 3.054 3.036 3.090 2.963 3.090 6,089,622 3.0181 3.05%
2006-02-09 0 4.100 4.100 4.150 4.100 4.200 6,560,000 27,234,100 4.1515 2.963 2.963 3.000 2.963 3.036 9,076,075 3.0006 1.23%
2006-02-08 0 4.050 4.050 4.075 4.025 4.125 9,517,000 38,687,900 4.0651 2.927 2.927 2.945 2.909 2.981 13,167,227 2.9382 -2.41%
2006-02-07 0 4.150 4.150 4.175 4.100 4.300 12,642,769 52,953,044 4.1884 3.000 3.000 3.018 2.963 3.108 17,491,878 3.0273 -3.49%
2006-02-06 0 4.300 4.300 4.325 4.125 4.350 5,593,800 23,548,270 4.2097 3.108 3.108 3.126 2.981 3.144 7,739,291 3.0427 2.99%
2006-02-03 0 4.175 4.125 4.150 4.150 4.250 7,441,000 31,295,225 4.2058 3.018 2.981 3.000 3.000 3.072 10,294,981 3.0399 -1.18%
2006-02-02 0 4.225 4.200 4.225 4.225 4.600 6,200,000 27,207,052 4.3882 3.054 3.036 3.054 3.054 3.325 8,577,998 3.1717 -5.59%
2006-02-01 0 4.475 4.500 4.525 4.400 4.525 7,451,200 33,247,590 4.4620 3.234 3.253 3.271 3.180 3.271 10,309,093 3.2251 2.29%
2006-01-27 0 4.375 4.350 4.375 4.175 4.375 4,603,000 19,652,825 4.2696 3.162 3.144 3.162 3.018 3.162 6,368,472 3.0860 4.17%
2006-01-26 0 4.200 4.175 4.200 4.150 4.225 2,243,000 9,389,150 4.1860 3.036 3.018 3.036 3.000 3.054 3,103,298 3.0255 0.00%
2006-01-25 0 4.200 4.200 4.225 4.175 4.275 3,037,600 12,803,930 4.2151 3.036 3.036 3.054 3.018 3.090 4,202,666 3.0466 0.00%
2006-01-24 0 4.200 4.175 4.200 4.150 4.250 1,086,000 4,548,000 4.1878 3.036 3.018 3.036 3.000 3.072 1,502,533 3.0269 1.20%
2006-01-23 0 4.150 4.150 4.175 4.050 4.175 2,476,000 10,174,150 4.1091 3.000 3.000 3.018 2.927 3.018 3,425,665 2.9700 0.00%
2006-01-20 0 4.150 4.150 4.175 4.050 4.350 6,660,155 27,747,840 4.1662 3.000 3.000 3.018 2.927 3.144 9,214,644 3.0113 3.11%
2006-01-19 0 4.025 4.000 4.025 4.000 4.050 7,432,000 29,959,250 4.0311 2.909 2.891 2.909 2.891 2.927 10,282,529 2.9136 0.63%
2006-01-18 0 4.000 3.975 4.000 3.950 4.050 6,733,000 26,905,200 3.9960 2.891 2.873 2.891 2.855 2.927 9,315,429 2.8882 0.63%
2006-01-17 0 3.975 3.950 4.000 3.925 4.075 8,639,000 34,552,565 3.9996 2.873 2.855 2.891 2.837 2.945 11,952,472 2.8908 -0.63%
2006-01-16 0 4.000 4.000 4.025 3.950 4.050 9,298,000 37,207,946 4.0017 2.891 2.891 2.909 2.855 2.927 12,864,230 2.8924 0.63%
2006-01-13 0 3.975 3.975 4.000 3.925 4.025 5,587,000 22,218,456 3.9768 2.873 2.873 2.891 2.837 2.909 7,729,883 2.8744 0.63%
2006-01-12 0 3.950 3.950 3.975 3.950 4.000 5,636,500 22,376,725 3.9700 2.855 2.855 2.873 2.855 2.891 7,798,369 2.8694 0.00%
2006-01-11 0 3.950 3.950 3.975 3.950 4.000 6,357,900 25,174,063 3.9595 2.855 2.855 2.873 2.855 2.891 8,796,460 2.8618 -1.25%
2006-01-10 0 4.000 3.950 4.000 3.875 4.025 14,995,700 59,602,745 3.9747 2.891 2.855 2.891 2.801 2.909 20,747,271 2.8728 -0.62%
2006-01-09 0 4.025 4.000 4.025 3.950 4.050 10,286,000 41,306,700 4.0158 2.909 2.891 2.909 2.855 2.927 14,231,175 2.9026 2.55%
2006-01-06 0 3.925 3.925 3.950 3.825 3.950 13,474,000 52,568,350 3.9015 2.837 2.837 2.855 2.765 2.855 18,641,926 2.8199 2.61%
2006-01-05 0 3.825 3.800 3.825 3.750 3.925 13,966,000 53,384,400 3.8225 2.765 2.747 2.765 2.710 2.837 19,322,632 2.7628 0.66%
2006-01-04 0 3.800 3.775 3.800 3.625 3.800 14,152,400 52,813,840 3.7318 2.747 2.728 2.747 2.620 2.747 19,580,525 2.6973 6.29%
2006-01-03 0 3.575 3.550 3.575 3.525 3.600 1,868,000 6,652,600 3.5613 2.584 2.566 2.584 2.548 2.602 2,584,468 2.5741 0.70%
2005-12-30 0 3.550 3.500 3.550 3.475 3.575 2,249,200 7,926,370 3.5241 2.566 2.530 2.566 2.512 2.584 3,111,876 2.5471 -1.39%
2005-12-29 0 3.600 3.550 3.600 3.550 3.625 3,840,000 13,808,650 3.5960 2.602 2.566 2.602 2.566 2.620 5,312,824 2.5991 1.41%
2005-12-28 0 3.550 3.550 3.575 3.550 3.600 5,099,000 18,228,675 3.5750 2.566 2.566 2.584 2.566 2.602 7,054,711 2.5839 -2.07%
2005-12-23 0 3.625 3.650 3.675 3.400 3.700 20,722,000 73,701,300 3.5567 2.620 2.638 2.656 2.457 2.674 28,669,882 2.5707 6.62%
2005-12-22 0 3.400 3.400 3.425 3.350 3.450 5,680,000 19,330,950 3.4033 2.457 2.457 2.476 2.421 2.494 7,858,553 2.4599 1.49%
2005-12-21 0 3.350 3.350 3.375 3.350 3.400 4,909,567 16,563,643 3.3737 2.421 2.421 2.439 2.421 2.457 6,792,622 2.4385 -0.74%
2005-12-20 0 3.375 3.375 3.400 3.350 3.400 4,308,669 14,531,065 3.3725 2.439 2.439 2.457 2.421 2.457 5,961,251 2.4376 0.00%
2005-12-19 0 3.375 3.375 3.400 3.375 3.425 3,413,200 11,563,550 3.3879 2.439 2.439 2.457 2.439 2.476 4,722,326 2.4487 0.00%
2005-12-16 0 3.375 3.375 3.400 3.350 3.400 4,679,200 15,799,255 3.3765 2.439 2.439 2.457 2.421 2.457 6,473,898 2.4405 -0.74%
2005-12-15 0 3.400 3.375 3.400 3.300 3.400 5,935,567 20,016,188 3.3722 2.457 2.439 2.457 2.385 2.457 8,212,142 2.4374 2.26%
2005-12-14 0 3.325 3.300 3.325 3.300 3.350 2,922,000 9,699,708 3.3195 2.403 2.385 2.403 2.385 2.421 4,042,727 2.3993 0.76%
2005-12-13 0 3.300 3.300 3.325 3.275 3.350 2,554,100 8,480,120 3.3202 2.385 2.385 2.403 2.367 2.421 3,533,720 2.3998 0.00%
2005-12-12 0 3.300 3.300 3.325 3.275 3.325 4,357,000 14,382,813 3.3011 2.385 2.385 2.403 2.367 2.403 6,028,119 2.3860 -0.75%
2005-12-09 0 3.325 3.300 3.325 3.250 3.325 5,482,000 18,091,600 3.3002 2.403 2.385 2.403 2.349 2.403 7,584,610 2.3853 1.53%
2005-12-08 0 3.275 3.250 3.275 3.200 3.275 1,290,000 4,184,300 3.2436 2.367 2.349 2.367 2.313 2.367 1,784,777 2.3444 0.77%
2005-12-07 0 3.250 3.200 3.250 3.150 3.275 4,740,000 15,153,350 3.1969 2.349 2.313 2.349 2.277 2.367 6,558,018 2.3107 1.56%
2005-12-06 0 3.200 3.175 3.200 3.150 3.275 4,292,000 13,763,150 3.2067 2.313 2.295 2.313 2.277 2.367 5,938,188 2.3177 -1.54%
2005-12-05 0 3.250 3.225 3.250 3.200 3.300 1,969,278 6,359,767 3.2295 2.349 2.331 2.349 2.313 2.385 2,724,591 2.3342 -0.76%
2005-12-02 0 3.275 3.275 3.300 3.275 3.325 2,745,000 9,037,075 3.2922 2.367 2.367 2.385 2.367 2.403 3,797,839 2.3795 1.55%
2005-12-01 0 3.225 3.225 3.250 3.200 3.325 6,712,463 22,072,239 3.2882 2.331 2.331 2.349 2.313 2.403 9,287,015 2.3767 -3.01%
2005-11-30 0 3.325 3.325 3.350 3.300 3.375 2,228,000 7,430,900 3.3352 2.403 2.403 2.421 2.385 2.439 3,082,545 2.4106 0.00%
2005-11-29 0 3.325 3.325 3.350 3.325 3.425 4,868,000 16,509,350 3.3914 2.403 2.403 2.421 2.403 2.476 6,735,112 2.4512 -2.92%
2005-11-28 0 3.425 3.400 3.425 3.400 3.475 5,638,000 19,347,850 3.4317 2.476 2.457 2.476 2.457 2.512 7,800,444 2.4804 0.74%
2005-11-25 0 3.400 3.400 3.425 3.375 3.450 7,654,000 26,056,900 3.4044 2.457 2.457 2.476 2.439 2.494 10,589,677 2.4606 0.74%
2005-11-24 0 3.375 3.350 3.375 3.325 3.375 4,083,100 13,672,525 3.3486 2.439 2.421 2.439 2.403 2.439 5,649,165 2.4203 0.75%
2005-11-23 0 3.350 3.350 3.375 3.325 3.375 3,886,100 13,016,175 3.3494 2.421 2.421 2.439 2.403 2.439 5,376,606 2.4209 -0.74%
2005-11-22 0 3.375 3.350 3.375 3.325 3.375 2,764,000 9,252,300 3.3474 2.439 2.421 2.439 2.403 2.439 3,824,127 2.4195 0.75%
2005-11-21 0 3.350 3.325 3.350 3.275 3.350 2,178,000 7,245,200 3.3265 2.421 2.403 2.421 2.367 2.421 3,013,368 2.4044 1.52%
2005-11-18 0 3.300 3.300 3.325 3.250 3.300 2,736,600 8,980,205 3.2815 2.385 2.385 2.403 2.349 2.385 3,786,218 2.3718 0.76%
2005-11-17 0 3.275 3.250 3.275 3.200 3.275 3,176,890 10,310,954 3.2456 2.367 2.349 2.367 2.313 2.367 4,395,380 2.3459 0.77%
2005-11-16 0 3.250 3.250 3.300 3.250 3.325 2,116,000 6,971,100 3.2945 2.349 2.349 2.385 2.349 2.403 2,927,588 2.3812 -1.52%
2005-11-15 0 3.300 3.300 3.325 3.275 3.325 2,466,000 8,136,450 3.2995 2.385 2.385 2.403 2.367 2.403 3,411,829 2.3848 0.76%
2005-11-14 0 3.275 3.250 3.275 3.250 3.275 2,456,000 8,033,550 3.2710 2.367 2.349 2.367 2.349 2.367 3,397,994 2.3642 0.00%
2005-11-11 0 3.275 3.275 3.300 3.250 3.300 4,200,000 13,786,800 3.2826 2.367 2.367 2.385 2.349 2.385 5,810,902 2.3726 0.00%
2005-11-10 0 3.275 3.250 3.275 3.200 3.275 2,892,000 9,388,900 3.2465 2.367 2.349 2.367 2.313 2.367 4,001,221 2.3465 1.55%
2005-11-09 0 3.225 3.225 3.250 3.125 3.225 4,169,080 13,340,604 3.1999 2.331 2.331 2.349 2.259 2.331 5,768,122 2.3128 3.20%
2005-11-08 0 3.125 3.100 3.150 3.075 3.150 4,691,999 14,656,247 3.1237 2.259 2.241 2.277 2.223 2.277 6,491,606 2.2577 0.81%
2005-11-07 0 3.100 3.075 3.100 3.075 3.125 3,010,000 9,314,500 3.0945 2.241 2.223 2.241 2.223 2.259 4,164,480 2.2367 -0.80%
2005-11-04 0 3.125 3.125 3.150 3.100 3.150 4,908,876 15,384,524 3.1340 2.259 2.259 2.277 2.241 2.277 6,791,666 2.2652 0.00%
2005-11-03 0 3.125 3.100 3.125 3.100 3.150 1,622,000 5,065,500 3.1230 2.259 2.241 2.259 2.241 2.277 2,244,115 2.2572 -0.79%
2005-11-02 0 3.150 3.150 3.175 3.100 3.200 4,833,674 15,346,737 3.1750 2.277 2.277 2.295 2.241 2.313 6,687,620 2.2948 -1.56%
2005-11-01 0 3.200 3.150 3.200 3.150 3.200 5,017,600 15,932,695 3.1754 2.313 2.277 2.313 2.277 2.313 6,942,091 2.2951 2.40%
2005-10-31 0 3.125 3.100 3.125 3.025 3.125 1,362,000 4,203,000 3.0859 2.259 2.241 2.259 2.186 2.259 1,884,392 2.2304 3.31%
2005-10-28 0 3.025 2.975 3.025 2.950 3.025 2,366,100 7,093,340 2.9979 2.186 2.150 2.186 2.132 2.186 3,273,613 2.1668 -0.82%
2005-10-27 0 3.050 3.000 3.050 2.950 3.050 2,458,000 7,399,400 3.0103 2.204 2.168 2.204 2.132 2.204 3,400,761 2.1758 1.67%
2005-10-26 0 3.000 2.975 3.000 2.925 3.075 4,624,187 13,817,802 2.9882 2.168 2.150 2.168 2.114 2.223 6,397,785 2.1598 -1.64%
2005-10-25 0 3.050 3.050 3.075 3.050 3.150 1,244,000 3,845,800 3.0915 2.204 2.204 2.223 2.204 2.277 1,721,134 2.2345 -0.81%
2005-10-24 0 3.075 3.025 3.075 3.000 3.075 4,854,000 14,752,950 3.0393 2.223 2.186 2.223 2.168 2.223 6,715,742 2.1968 0.00%
2005-10-21 0 3.075 3.075 3.100 3.075 3.150 3,117,428 9,690,891 3.1086 2.223 2.223 2.241 2.223 2.277 4,313,111 2.2468 -3.15%
2005-10-20 0 3.175 3.125 3.175 3.100 3.175 1,348,000 4,228,400 3.1368 2.295 2.259 2.295 2.241 2.295 1,865,023 2.2672 2.42%
2005-10-19 0 3.100 3.100 3.125 3.100 3.150 3,972,200 12,364,818 3.1128 2.241 2.241 2.259 2.241 2.277 5,495,730 2.2499 -2.36%
2005-10-18 0 3.175 3.125 3.175 3.100 3.175 4,788,000 15,060,750 3.1455 2.295 2.259 2.295 2.241 2.295 6,624,428 2.2735 1.60%
2005-10-17 0 3.125 3.100 3.125 3.025 3.150 11,213,500 34,574,563 3.0833 2.259 2.241 2.259 2.186 2.277 15,514,416 2.2285 -0.79%
2005-10-14 0 3.150 3.150 3.175 3.150 3.200 5,694,000 18,085,912 3.1763 2.277 2.277 2.295 2.277 2.313 7,877,923 2.2958 -2.33%
2005-10-13 0 3.225 3.200 3.225 3.200 3.275 1,802,000 5,851,100 3.2470 2.331 2.313 2.331 2.313 2.367 2,493,154 2.3469 -0.77%
2005-10-12 0 3.250 3.275 3.300 3.225 3.325 6,832,906 22,423,677 3.2817 2.349 2.367 2.385 2.331 2.403 9,453,654 2.3720 -2.26%
2005-10-10 0 3.325 3.300 3.325 3.300 3.350 2,638,000 8,713,800 3.3032 2.403 2.385 2.403 2.385 2.421 3,649,800 2.3875 0.00%
2005-10-07 0 3.325 3.300 3.325 3.225 3.350 6,820,000 22,329,600 3.2741 2.403 2.385 2.403 2.331 2.421 9,435,798 2.3665 3.10%
2005-10-06 0 3.225 3.225 3.250 3.200 3.300 4,742,000 15,333,500 3.2336 2.331 2.331 2.349 2.313 2.385 6,560,785 2.3371 -2.27%
2005-10-05 0 3.300 3.275 3.300 3.275 3.375 3,549,000 11,760,875 3.3139 2.385 2.367 2.385 2.367 2.439 4,910,212 2.3952 -2.22%
2005-10-04 0 3.375 3.350 3.375 3.325 3.400 6,776,600 22,804,435 3.3652 2.439 2.421 2.439 2.403 2.457 9,375,752 2.4323 0.75%
2005-10-03 0 3.350 3.350 3.375 3.350 3.425 5,144,000 17,451,750 3.3926 2.421 2.421 2.439 2.421 2.476 7,116,971 2.4521 -1.47%
2005-09-30 0 3.400 3.375 3.425 3.350 3.425 7,831,000 26,558,300 3.3914 2.457 2.439 2.476 2.421 2.476 10,834,565 2.4513 1.49%
2005-09-29 0 3.350 3.325 3.350 3.250 3.375 5,925,700 19,751,548 3.3332 2.421 2.403 2.421 2.349 2.439 8,198,491 2.4092 2.29%
2005-09-28 0 3.275 3.225 3.275 3.225 3.300 2,158,313 7,012,870 3.2492 2.367 2.331 2.367 2.331 2.385 2,986,130 2.3485 -0.76%
2005-09-27 0 3.300 3.275 3.300 3.250 3.300 2,553,000 8,369,550 3.2783 2.385 2.367 2.385 2.349 2.385 3,532,198 2.3695 1.54%
2005-09-26 0 3.250 3.225 3.250 3.200 3.250 1,548,800 4,999,950 3.2283 2.349 2.331 2.349 2.313 2.349 2,142,839 2.3333 2.36%
2005-09-23 0 3.175 3.175 3.200 3.150 3.200 2,692,000 8,549,600 3.1759 2.295 2.295 2.313 2.277 2.313 3,724,511 2.2955 0.00%
2005-09-22 0 3.175 3.150 3.175 3.150 3.250 2,914,222 9,296,616 3.1901 2.295 2.277 2.295 2.277 2.349 4,031,966 2.3057 0.12%
2005-09-21 0 3.200 3.200 3.225 3.200 3.275 3,860,000 12,493,526 3.2367 2.292 2.292 2.310 2.292 2.346 5,388,775 2.3184 -2.29%
2005-09-20 0 3.275 3.275 3.300 3.250 3.300 4,593,300 15,057,928 3.2782 2.346 2.346 2.364 2.328 2.364 6,412,503 2.3482 0.77%
2005-09-16 0 3.250 3.250 3.275 3.250 3.300 1,992,000 6,506,700 3.2664 2.328 2.328 2.346 2.328 2.364 2,780,943 2.3397 -1.52%
2005-09-15 0 3.300 3.250 3.300 3.250 3.400 5,774,936 19,012,889 3.2923 2.364 2.328 2.364 2.328 2.435 8,062,133 2.3583 -3.65%
2005-09-14 0 3.425 3.400 3.425 3.375 3.425 5,784,000 19,671,900 3.4011 2.453 2.435 2.453 2.418 2.453 8,074,787 2.4362 -0.72%
2005-09-13 0 3.450 3.425 3.450 3.350 3.450 6,600,000 22,428,000 3.3982 2.471 2.453 2.471 2.400 2.471 9,213,968 2.4341 2.22%
2005-09-12 0 3.375 3.350 3.375 3.350 3.375 977,300 3,294,820 3.3713 2.418 2.400 2.418 2.400 2.418 1,364,365 2.4149 0.00%
2005-09-09 0 3.375 3.325 3.375 3.300 3.375 3,478,000 11,641,150 3.3471 2.418 2.382 2.418 2.364 2.418 4,855,482 2.3975 0.75%
2005-09-08 0 3.350 3.350 3.375 3.300 3.375 2,646,842 8,853,919 3.3451 2.400 2.400 2.418 2.364 2.418 3,695,139 2.3961 0.00%
2005-09-07 0 3.350 3.325 3.375 3.300 3.375 3,894,000 12,957,750 3.3276 2.400 2.382 2.418 2.364 2.418 5,436,241 2.3836 0.75%
2005-09-06 0 3.325 3.300 3.325 3.250 3.325 6,573,200 21,639,410 3.2921 2.382 2.364 2.382 2.328 2.382 9,176,554 2.3581 1.53%
2005-09-05 0 3.275 3.250 3.275 3.225 3.275 2,508,000 8,149,050 3.2492 2.346 2.328 2.346 2.310 2.346 3,501,308 2.3274 1.55%
2005-09-02 0 3.225 3.200 3.225 3.200 3.275 6,368,412 20,671,148 3.2459 2.310 2.292 2.310 2.292 2.346 8,890,659 2.3250 -0.77%
2005-09-01 0 3.250 3.225 3.250 3.175 3.250 3,346,000 10,770,750 3.2190 2.328 2.310 2.328 2.274 2.328 4,671,203 2.3058 1.56%
2005-08-31 0 3.200 3.175 3.200 3.100 3.200 1,806,068 5,704,757 3.1587 2.292 2.274 2.292 2.221 2.292 2,521,372 2.2626 0.00%
2005-08-30 0 3.200 3.200 3.225 3.125 3.225 3,870,000 12,410,900 3.2070 2.292 2.292 2.310 2.238 2.310 5,402,736 2.2972 2.40%
2005-08-29 0 3.125 3.125 3.150 3.075 3.175 2,397,693 7,510,679 3.1325 2.238 2.238 2.256 2.203 2.274 3,347,313 2.2438 -0.79%
2005-08-26 0 3.150 3.150 3.175 3.050 3.150 2,078,000 6,450,200 3.1040 2.256 2.256 2.274 2.185 2.256 2,901,004 2.2234 1.61%
2005-08-25 0 3.100 3.100 3.125 3.100 3.150 1,848,000 5,778,050 3.1267 2.221 2.221 2.238 2.221 2.256 2,579,911 2.2396 -1.59%
2005-08-24 0 3.150 3.125 3.150 3.050 3.225 5,846,633 18,381,146 3.1439 2.256 2.238 2.256 2.185 2.310 8,162,226 2.2520 -1.56%
2005-08-23 0 3.200 3.175 3.200 3.150 3.225 5,149,855 16,457,601 3.1957 2.292 2.274 2.292 2.256 2.310 7,189,485 2.2891 0.00%
2005-08-22 0 3.200 3.175 3.225 3.175 3.225 5,982,000 19,097,176 3.1924 2.292 2.274 2.310 2.274 2.310 8,351,206 2.2868 0.00%
2005-08-19 0 3.200 3.175 3.200 3.150 3.275 9,679,216 30,859,870 3.1883 2.292 2.274 2.292 2.256 2.346 13,512,726 2.2838 -1.54%
2005-08-18 0 3.250 3.225 3.250 3.225 3.300 3,478,000 11,304,000 3.2501 2.328 2.310 2.328 2.310 2.364 4,855,482 2.3281 -1.52%
2005-08-17 0 3.300 3.275 3.300 3.225 3.300 3,594,000 11,724,100 3.2621 2.364 2.346 2.364 2.310 2.364 5,017,425 2.3367 1.54%
2005-08-16 0 3.250 3.225 3.275 3.225 3.275 4,406,000 14,335,600 3.2537 2.328 2.310 2.346 2.310 2.346 6,151,022 2.3306 0.00%
2005-08-15 0 3.250 3.225 3.250 3.225 3.325 4,934,000 16,052,450 3.2534 2.328 2.310 2.328 2.310 2.382 6,888,139 2.3304 -1.52%
2005-08-12 0 3.300 3.300 3.325 3.300 3.375 6,030,373 20,125,000 3.3373 2.364 2.364 2.382 2.364 2.418 8,418,737 2.3905 -0.75%
2005-08-11 0 3.325 3.325 3.350 3.275 3.375 4,589,238 15,262,015 3.3256 2.382 2.382 2.400 2.346 2.418 6,406,832 2.3821 0.76%
2005-08-10 0 3.300 3.300 3.325 3.250 3.325 6,598,000 21,793,550 3.3031 2.364 2.364 2.382 2.328 2.382 9,211,176 2.3660 2.33%
2005-08-09 0 3.225 3.225 3.250 3.225 3.300 5,994,000 19,536,550 3.2594 2.310 2.310 2.328 2.310 2.364 8,367,959 2.3347 -1.53%
2005-08-08 0 3.275 3.275 3.300 3.275 3.350 5,674,000 18,676,550 3.2916 2.346 2.346 2.364 2.346 2.400 7,921,221 2.3578 -0.76%
2005-08-05 0 3.300 3.275 3.300 3.250 3.300 2,298,400 7,511,420 3.2681 2.364 2.346 2.364 2.328 2.364 3,208,695 2.3410 2.33%
2005-08-04 0 3.225 3.225 3.250 3.225 3.275 3,736,892 12,135,515 3.2475 2.310 2.310 2.328 2.310 2.346 5,216,910 2.3262 0.78%
2005-08-03 0 3.200 3.200 3.250 3.200 3.275 8,188,400 26,586,290 3.2468 2.292 2.292 2.328 2.292 2.346 11,431,464 2.3257 -1.54%
2005-08-02 0 3.250 3.225 3.250 3.200 3.250 6,369,000 20,526,050 3.2228 2.328 2.310 2.328 2.292 2.328 8,891,480 2.3085 0.00%
2005-08-01 0 3.250 3.225 3.250 3.200 3.250 2,310,000 7,467,550 3.2327 2.328 2.310 2.328 2.292 2.328 3,224,889 2.3156 0.78%
2005-07-29 0 3.225 3.200 3.225 3.200 3.300 5,840,000 19,015,100 3.2560 2.310 2.292 2.310 2.292 2.364 8,152,966 2.3323 0.00%
2005-07-28 0 3.225 3.225 3.250 3.200 3.350 8,393,000 27,560,862 3.2838 2.310 2.310 2.328 2.292 2.400 11,717,097 2.3522 -2.27%
2005-07-27 0 3.300 3.275 3.300 3.250 3.350 3,724,000 12,277,750 3.2969 2.364 2.346 2.364 2.328 2.400 5,198,912 2.3616 0.00%
2005-07-26 0 3.300 3.250 3.300 3.250 3.400 6,044,877 20,048,078 3.3165 2.364 2.328 2.364 2.328 2.435 8,438,986 2.3757 -2.94%
2005-07-25 0 3.400 3.375 3.400 3.350 3.450 4,528,000 15,386,400 3.3981 2.435 2.418 2.435 2.400 2.471 6,321,341 2.4340 0.74%
2005-07-22 0 3.375 3.350 3.375 3.250 3.400 6,606,000 22,101,500 3.3457 2.418 2.400 2.418 2.328 2.435 9,222,345 2.3965 3.85%
2005-07-21 0 3.250 3.250 3.275 3.250 3.325 1,941,000 6,372,350 3.2830 2.328 2.328 2.346 2.328 2.382 2,709,744 2.3516 -2.26%
2005-07-20 0 3.325 3.325 3.350 3.275 3.375 7,688,508 25,578,413 3.3268 2.382 2.382 2.400 2.346 2.418 10,733,586 2.3830 0.76%
2005-07-19 0 3.300 3.275 3.300 3.250 3.300 2,642,532 8,680,314 3.2848 2.364 2.346 2.364 2.328 2.364 3,689,122 2.3529 1.54%
2005-07-18 0 3.250 3.225 3.275 3.200 3.300 2,072,000 6,738,150 3.2520 2.328 2.310 2.346 2.292 2.364 2,892,628 2.3294 0.78%
2005-07-15 0 3.225 3.200 3.225 3.200 3.275 5,092,566 16,411,033 3.2225 2.310 2.292 2.310 2.292 2.346 7,109,506 2.3083 -1.53%
2005-07-14 0 3.275 3.275 3.300 3.250 3.350 6,969,000 22,912,575 3.2878 2.346 2.346 2.364 2.328 2.400 9,729,113 2.3551 -2.24%
2005-07-13 0 3.350 3.325 3.350 3.275 3.350 8,606,000 28,474,628 3.3087 2.400 2.382 2.400 2.346 2.400 12,014,456 2.3700 1.52%
2005-07-12 0 3.300 3.300 3.325 3.225 3.300 8,191,325 26,838,652 3.2765 2.364 2.364 2.382 2.310 2.364 11,435,547 2.3469 3.12%
2005-07-11 0 3.200 3.200 3.225 3.150 3.225 3,971,000 12,711,700 3.2011 2.292 2.292 2.310 2.256 2.310 5,543,738 2.2930 1.59%
2005-07-08 0 3.150 3.125 3.175 3.125 3.175 10,116,000 31,913,600 3.1548 2.256 2.238 2.274 2.238 2.274 14,122,501 2.2598 -0.79%
2005-07-07 0 3.175 3.175 3.200 3.175 3.250 8,792,461 28,176,379 3.2046 2.274 2.274 2.292 2.274 2.328 12,274,766 2.2955 -1.55%
2005-07-06 0 3.225 3.225 3.250 3.125 3.275 16,740,370 53,719,555 3.2090 2.310 2.310 2.328 2.238 2.346 23,370,491 2.2986 3.20%
2005-07-05 0 3.125 3.125 3.150 3.100 3.150 5,037,674 15,705,854 3.1177 2.238 2.238 2.256 2.221 2.256 7,032,874 2.2332 0.81%
2005-07-04 0 3.100 3.100 3.125 3.100 3.175 11,754,900 36,821,818 3.1325 2.221 2.221 2.238 2.221 2.274 16,410,497 2.2438 0.00%
2005-06-30 0 3.100 3.100 3.125 3.100 3.175 15,036,000 46,889,550 3.1185 2.221 2.221 2.238 2.221 2.274 20,991,095 2.2338 -1.59%
2005-06-29 0 3.150 3.150 3.175 3.125 3.175 13,508,000 42,563,850 3.1510 2.256 2.256 2.274 2.238 2.274 18,857,922 2.2571 -0.79%
2005-06-28 0 3.175 3.150 3.175 3.100 3.175 14,850,324 46,732,230 3.1469 2.274 2.256 2.274 2.221 2.274 20,731,881 2.2541 0.79%
2005-06-27 0 3.150 3.125 3.150 3.100 3.150 15,242,986 47,577,034 3.1212 2.256 2.238 2.256 2.221 2.256 21,280,059 2.2358 1.61%
2005-06-24 0 3.100 3.100 3.125 2.975 3.150 35,841,001 110,770,193 3.0906 2.221 2.221 2.238 2.131 2.256 50,036,038 2.2138 3.33%
2005-06-23 0 3.000 3.000 3.025 2.925 3.025 32,271,240 95,934,675 2.9728 2.149 2.149 2.167 2.095 2.167 45,052,453 2.1294 4.35%
2005-06-22 0 2.875 2.875 2.900 2.725 2.925 21,016,000 59,453,900 2.8290 2.059 2.059 2.077 1.952 2.095 29,339,509 2.0264 5.50%
2005-06-21 0 2.725 2.725 2.750 2.725 2.800 9,020,000 24,831,700 2.7530 1.952 1.952 1.970 1.952 2.006 12,592,424 1.9720 -2.68%
2005-06-20 0 2.800 2.800 2.825 2.775 2.825 6,803,000 19,176,375 2.8188 2.006 2.006 2.024 1.988 2.024 9,497,368 2.0191 0.90%
2005-06-17 0 2.775 2.750 2.775 2.750 2.800 8,514,227 23,506,452 2.7608 1.988 1.970 1.988 1.970 2.006 11,886,336 1.9776 0.91%
2005-06-16 0 2.750 2.750 2.775 2.750 2.825 6,842,600 19,034,590 2.7818 1.970 1.970 1.988 1.970 2.024 9,552,652 1.9926 0.00%
2005-06-15 0 2.750 2.750 2.775 2.750 2.850 6,876,000 19,160,150 2.7865 1.970 1.970 1.988 1.970 2.041 9,599,280 1.9960 -1.79%
2005-06-14 0 2.800 2.800 2.825 2.800 2.900 6,602,842 18,645,800 2.8239 2.006 2.006 2.024 2.006 2.077 9,217,936 2.0228 -3.45%
2005-06-13 0 2.900 2.875 2.900 2.825 2.900 3,236,000 9,283,800 2.8689 2.077 2.059 2.077 2.024 2.077 4,517,637 2.0550 1.75%
2005-06-10 0 2.850 2.825 2.850 2.800 2.875 6,270,000 17,805,900 2.8399 2.041 2.024 2.041 2.006 2.059 8,753,270 2.0342 1.79%
2005-06-09 0 2.800 2.800 2.825 2.800 2.875 5,044,000 14,202,450 2.8157 2.006 2.006 2.024 2.006 2.059 7,041,706 2.0169 -0.88%
2005-06-08 0 2.825 2.825 2.850 2.775 2.850 6,907,144 19,540,400 2.8290 2.024 2.024 2.041 1.988 2.041 9,642,759 2.0264 1.80%
2005-06-07 0 2.775 2.725 2.775 2.750 2.800 3,374,346 9,337,617 2.7672 1.988 1.952 1.988 1.970 2.006 4,710,775 1.9822 0.00%
2005-06-06 0 2.775 2.750 2.775 2.700 2.775 4,218,000 11,630,000 2.7572 1.988 1.970 1.988 1.934 1.988 5,888,563 1.9750 1.83%
2005-06-03 0 2.725 2.725 2.750 2.700 2.750 1,458,000 3,951,450 2.7102 1.952 1.952 1.970 1.934 1.970 2,035,449 1.9413 0.93%
2005-06-02 0 2.700 2.675 2.700 2.675 2.775 4,435,050 12,011,518 2.7083 1.934 1.916 1.934 1.916 1.988 6,191,577 1.9400 -0.92%
2005-06-01 0 2.725 2.725 2.750 2.700 2.800 4,098,000 11,328,250 2.7643 1.952 1.952 1.970 1.934 2.006 5,721,037 1.9801 -2.68%
2005-05-31 0 2.800 2.750 2.800 2.750 2.800 1,882,000 5,230,400 2.7792 2.006 1.970 2.006 1.970 2.006 2,627,377 1.9907 0.90%
2005-05-30 0 2.775 2.750 2.775 2.725 2.775 2,572,000 7,121,000 2.7687 1.988 1.970 1.988 1.952 1.988 3,590,656 1.9832 0.91%
2005-05-27 0 2.750 2.725 2.750 2.675 2.775 7,022,000 19,020,750 2.7087 1.970 1.952 1.970 1.916 1.988 9,803,104 1.9403 2.80%
2005-05-26 0 2.675 2.650 2.700 2.650 2.725 2,544,000 6,820,050 2.6808 1.916 1.898 1.934 1.898 1.952 3,551,566 1.9203 -0.93%
2005-05-25 0 2.700 2.675 2.700 2.675 2.725 5,690,000 15,402,000 2.7069 1.934 1.916 1.934 1.916 1.952 7,943,558 1.9389 -0.92%
2005-05-24 0 2.725 2.700 2.725 2.675 2.750 5,535,320 14,984,182 2.7070 1.952 1.934 1.952 1.916 1.970 7,727,616 1.9390 0.93%
2005-05-23 0 2.700 2.675 2.700 2.675 2.775 5,815,000 15,758,300 2.7099 1.934 1.916 1.934 1.916 1.988 8,118,065 1.9411 -2.70%
2005-05-20 0 2.775 2.775 2.800 2.725 2.775 2,485,000 6,857,825 2.7597 1.988 1.988 2.006 1.952 1.988 3,469,199 1.9768 0.91%
2005-05-19 0 2.750 2.725 2.750 2.675 2.750 5,260,000 14,276,000 2.7141 1.970 1.952 1.970 1.916 1.970 7,343,254 1.9441 2.80%
2005-05-18 0 2.675 2.650 2.675 2.650 2.725 6,908,939 18,629,285 2.6964 1.916 1.898 1.916 1.898 1.952 9,645,265 1.9314 -0.93%
2005-05-17 0 2.700 2.700 2.750 2.700 2.800 7,586,000 20,734,150 2.7332 1.934 1.934 1.970 1.934 2.006 10,590,479 1.9578 -2.70%
2005-05-13 0 2.775 2.750 2.800 2.750 2.825 4,790,000 13,437,950 2.8054 1.988 1.970 2.006 1.970 2.024 6,687,107 2.0095 -1.77%
2005-05-12 0 2.825 2.825 2.850 2.825 2.850 1,488,000 4,204,000 2.8253 2.024 2.024 2.041 2.024 2.041 2,077,331 2.0238 0.00%
2005-05-11 0 2.825 2.825 2.850 2.825 2.900 4,296,000 12,213,150 2.8429 2.024 2.024 2.041 2.024 2.077 5,997,456 2.0364 -0.88%
2005-05-10 0 2.850 2.825 2.875 2.850 2.900 3,144,000 9,002,100 2.8633 2.041 2.024 2.059 2.041 2.077 4,389,200 2.0510 -1.72%
2005-05-09 0 2.900 2.875 2.900 2.850 2.900 2,258,000 6,475,500 2.8678 2.077 2.059 2.077 2.041 2.077 3,152,294 2.0542 1.75%
2005-05-06 0 2.850 2.850 2.875 2.825 2.900 2,174,400 6,212,830 2.8573 2.041 2.041 2.059 2.024 2.077 3,035,584 2.0467 -1.72%
2005-05-05 0 2.900 2.875 2.900 2.775 2.900 6,124,000 17,415,800 2.8439 2.077 2.059 2.077 1.988 2.077 8,549,446 2.0371 5.45%
2005-05-04 0 2.750 2.725 2.750 2.700 2.750 2,821,672 7,710,823 2.7327 1.970 1.952 1.970 1.934 1.970 3,939,212 1.9575 1.85%
2005-05-03 0 2.700 2.675 2.700 2.675 2.750 7,166,000 19,361,250 2.7018 1.934 1.916 1.934 1.916 1.970 10,004,136 1.9353 -0.92%
2005-04-29 0 2.725 2.700 2.725 2.700 2.750 7,305,997 19,903,142 2.7242 1.952 1.934 1.952 1.934 1.970 10,199,580 1.9514 -1.80%
2005-04-28 0 2.775 2.775 2.800 2.750 2.800 6,084,527 16,881,023 2.7744 1.988 1.988 2.006 1.970 2.006 8,494,339 1.9873 -0.89%
2005-04-27 0 2.800 2.775 2.800 2.775 2.850 2,276,000 6,376,150 2.8015 2.006 1.988 2.006 1.988 2.041 3,177,423 2.0067 -0.50%
2005-04-26 0 2.875 2.875 2.900 2.850 2.900 3,074,000 8,845,900 2.8777 2.016 2.016 2.033 1.998 2.033 4,384,597 2.0175 0.88%
2005-04-25 0 2.850 2.825 2.875 2.800 2.875 2,404,000 6,857,600 2.8526 1.998 1.981 2.016 1.963 2.016 3,428,943 1.9999 0.88%
2005-04-22 0 2.825 2.800 2.825 2.750 2.875 4,690,300 13,144,618 2.8025 1.981 1.963 1.981 1.928 2.016 6,690,005 1.9648 2.73%
2005-04-21 0 2.750 2.750 2.775 2.675 2.750 2,904,000 7,922,750 2.7282 1.928 1.928 1.946 1.875 1.928 4,142,117 1.9127 -0.90%
2005-04-20 0 2.775 2.750 2.775 2.725 2.800 3,147,300 8,704,153 2.7656 1.946 1.928 1.946 1.910 1.963 4,489,148 1.9389 0.00%
2005-04-19 0 2.775 2.750 2.775 2.725 2.800 3,649,900 10,079,233 2.7615 1.946 1.928 1.946 1.910 1.963 5,206,031 1.9361 1.83%
2005-04-18 0 2.725 2.700 2.725 2.675 2.750 6,110,000 16,599,650 2.7168 1.910 1.893 1.910 1.875 1.928 8,714,992 1.9047 -2.68%
2005-04-15 0 2.800 2.800 2.850 2.750 2.850 6,931,900 19,533,280 2.8179 1.963 1.963 1.998 1.928 1.998 9,887,309 1.9756 -2.61%
2005-04-14 0 2.875 2.875 2.900 2.850 2.925 4,148,650 11,966,223 2.8844 2.016 2.016 2.033 1.998 2.051 5,917,423 2.0222 -2.54%
2005-04-13 0 2.950 2.925 2.950 2.900 2.950 1,162,000 3,417,400 2.9410 2.068 2.051 2.068 2.033 2.068 1,657,418 2.0619 1.72%
2005-04-12 0 2.900 2.900 2.950 2.900 2.975 4,212,000 12,392,950 2.9423 2.033 2.033 2.068 2.033 2.086 6,007,782 2.0628 -3.33%
2005-04-11 0 3.000 2.975 3.000 2.925 3.000 2,694,000 7,929,300 2.9433 2.103 2.086 2.103 2.051 2.103 3,842,584 2.0635 0.00%
2005-04-08 0 3.000 2.975 3.000 2.975 3.000 1,686,900 5,033,215 2.9837 2.103 2.086 2.103 2.086 2.103 2,406,108 2.0918 0.00%
2005-04-07 0 3.000 3.000 3.025 2.950 3.025 2,268,000 6,780,350 2.9896 2.103 2.103 2.121 2.068 2.121 3,234,960 2.0960 0.84%
2005-04-06 0 2.975 2.950 2.975 2.925 2.975 3,982,000 11,801,400 2.9637 2.086 2.068 2.086 2.051 2.086 5,679,722 2.0778 2.59%
2005-04-04 0 2.900 2.900 2.925 2.875 2.950 1,566,000 4,562,250 2.9133 2.033 2.033 2.051 2.016 2.068 2,233,663 2.0425 -1.69%
2005-04-01 0 2.950 2.925 2.950 2.875 2.950 5,584,000 16,241,750 2.9086 2.068 2.051 2.068 2.016 2.068 7,964,733 2.0392 0.85%
2005-03-31 0 2.925 2.925 2.950 2.875 2.950 7,708,000 22,345,708 2.8990 2.051 2.051 2.068 2.016 2.068 10,994,298 2.0325 1.74%
2005-03-30 0 2.875 2.850 2.875 2.850 2.900 4,020,000 11,543,800 2.8716 2.016 1.998 2.016 1.998 2.033 5,733,923 2.0132 -0.86%
2005-03-29 0 2.900 2.875 2.900 2.850 2.950 3,984,000 11,509,500 2.8889 2.033 2.016 2.033 1.998 2.068 5,682,574 2.0254 -1.69%
2005-03-24 0 2.950 2.925 2.950 2.875 3.000 11,710,000 34,348,050 2.9332 2.068 2.051 2.068 2.016 2.103 16,702,547 2.0565 2.61%
2005-03-23 0 2.875 2.875 2.900 2.850 2.925 7,226,300 20,902,948 2.8926 2.016 2.016 2.033 1.998 2.051 10,307,226 2.0280 -2.54%
2005-03-22 0 2.950 2.925 2.950 2.925 3.000 6,457,887 19,059,078 2.9513 2.068 2.051 2.068 2.051 2.103 9,211,201 2.0691 0.85%
2005-03-21 0 2.925 2.925 2.950 2.900 2.950 4,993,704 14,601,521 2.9240 2.051 2.051 2.068 2.033 2.068 7,122,765 2.0500 0.86%
2005-03-18 0 2.900 2.900 2.925 2.900 3.000 4,795,600 14,018,580 2.9232 2.033 2.033 2.051 2.033 2.103 6,840,199 2.0494 -1.69%
2005-03-17 0 2.950 2.925 2.950 2.900 2.975 9,534,000 27,967,010 2.9334 2.068 2.051 2.068 2.033 2.086 13,598,811 2.0566 -1.67%
2005-03-16 0 3.000 2.975 3.000 2.950 3.050 9,164,000 27,409,050 2.9909 2.103 2.086 2.103 2.068 2.138 13,071,062 2.0969 -0.83%
2005-03-15 0 3.025 3.000 3.025 3.000 3.125 10,676,000 32,709,100 3.0638 2.121 2.103 2.121 2.103 2.191 15,227,702 2.1480 -2.42%
2005-03-14 0 3.100 3.075 3.100 3.050 3.100 1,479,300 4,545,850 3.0730 2.173 2.156 2.173 2.138 2.173 2,109,998 2.1544 1.64%
2005-03-11 0 3.050 3.050 3.075 3.050 3.100 1,915,300 5,868,395 3.0640 2.138 2.138 2.156 2.138 2.173 2,731,886 2.1481 -0.81%
2005-03-10 0 3.075 3.075 3.100 3.025 3.125 6,875,100 21,078,883 3.0660 2.156 2.156 2.173 2.121 2.191 9,806,292 2.1495 0.00%
2005-03-09 0 3.075 3.075 3.100 3.075 3.125 2,784,000 8,632,400 3.1007 2.156 2.156 2.173 2.156 2.191 3,970,956 2.1739 0.00%
2005-03-08 0 3.075 3.075 3.100 3.075 3.150 2,963,900 9,201,000 3.1044 2.156 2.156 2.173 2.156 2.208 4,227,556 2.1764 -1.60%
2005-03-07 0 3.125 3.100 3.125 3.100 3.125 3,219,700 9,994,485 3.1042 2.191 2.173 2.191 2.173 2.191 4,592,416 2.1763 1.63%
2005-03-04 0 3.075 3.075 3.100 3.075 3.125 3,478,000 10,777,300 3.0987 2.156 2.156 2.173 2.156 2.191 4,960,842 2.1725 -1.60%
2005-03-03 0 3.125 3.100 3.125 3.100 3.150 2,780,574 8,684,351 3.1232 2.191 2.173 2.191 2.173 2.208 3,966,069 2.1897 0.00%
2005-03-02 0 3.125 3.100 3.125 3.100 3.175 7,444,000 23,316,800 3.1323 2.191 2.173 2.191 2.173 2.226 10,617,742 2.1960 0.81%
2005-03-01 0 3.100 3.100 3.125 3.100 3.175 7,194,000 22,500,300 3.1276 2.173 2.173 2.191 2.173 2.226 10,261,155 2.1928 -1.59%
2005-02-28 0 3.150 3.125 3.150 3.125 3.200 10,684,000 33,731,500 3.1572 2.208 2.191 2.208 2.191 2.243 15,239,113 2.2135 1.61%
2005-02-25 0 3.100 3.100 3.125 3.075 3.125 13,422,000 41,644,850 3.1027 2.173 2.173 2.191 2.156 2.191 19,144,456 2.1753 0.81%
2005-02-24 0 3.075 3.075 3.100 3.075 3.150 7,690,805 23,900,188 3.1076 2.156 2.156 2.173 2.156 2.208 10,969,772 2.1787 0.00%
2005-02-23 0 3.075 3.075 3.100 3.050 3.125 4,081,000 12,625,900 3.0938 2.156 2.156 2.173 2.138 2.191 5,820,930 2.1691 -1.60%
2005-02-22 0 3.125 3.100 3.125 3.100 3.175 2,784,000 8,710,050 3.1286 2.191 2.173 2.191 2.173 2.226 3,970,956 2.1934 -0.79%
2005-02-21 0 3.150 3.150 3.175 3.125 3.175 5,207,704 16,393,912 3.1480 2.208 2.208 2.226 2.191 2.226 7,428,003 2.2070 0.80%
2005-02-18 0 3.125 3.125 3.150 3.075 3.125 2,228,000 6,919,350 3.1056 2.191 2.191 2.208 2.156 2.191 3,177,906 2.1773 0.81%
2005-02-17 0 3.100 3.075 3.125 3.075 3.150 3,514,000 10,908,625 3.1043 2.173 2.156 2.191 2.156 2.208 5,012,190 2.1764 -0.80%
2005-02-16 0 3.125 3.125 3.150 3.100 3.150 7,118,000 22,247,095 3.1255 2.191 2.191 2.208 2.173 2.208 10,152,752 2.1912 0.81%
2005-02-15 0 3.100 3.075 3.100 3.075 3.175 6,868,000 21,451,800 3.1234 2.173 2.156 2.173 2.156 2.226 9,796,165 2.1898 -2.36%
2005-02-14 0 3.175 3.125 3.150 3.125 3.175 4,148,026 13,065,279 3.1498 2.226 2.191 2.208 2.191 2.226 5,916,533 2.2083 0.79%
2005-02-08 0 3.150 3.150 3.175 3.125 3.175 4,458,000 14,099,770 3.1628 2.208 2.208 2.226 2.191 2.226 6,358,664 2.2174 0.80%
2005-02-07 0 3.125 3.125 3.150 3.125 3.200 9,418,000 29,893,800 3.1741 2.191 2.191 2.208 2.191 2.243 13,433,355 2.2253 -2.34%
2005-02-04 0 3.200 3.200 3.225 3.175 3.225 142,168,654 448,189,910 3.1525 2.243 2.243 2.261 2.226 2.261 202,782,117 2.2102 -1.54%
2005-02-03 0 3.250 3.200 3.250 3.125 3.250 1,812,000 5,758,600 3.1780 2.279 2.243 2.279 2.191 2.279 2,584,544 2.2281 3.17%
2005-02-02 0 3.150 3.125 3.150 3.125 3.225 15,904,000 50,724,008 3.1894 2.208 2.191 2.208 2.191 2.261 22,684,654 2.2360 -1.56%
2005-02-01 0 3.200 3.175 3.200 3.175 3.325 7,680,000 24,862,200 3.2373 2.243 2.226 2.243 2.226 2.331 10,954,360 2.2696 -3.76%
2005-01-31 0 3.325 3.300 3.325 3.150 3.400 10,296,000 33,971,150 3.2995 2.331 2.314 2.331 2.208 2.384 14,685,689 2.3132 4.72%
2005-01-28 0 3.175 3.150 3.175 3.150 3.250 6,392,000 20,418,550 3.1944 2.226 2.208 2.226 2.208 2.279 9,117,223 2.2396 0.79%
2005-01-27 0 3.150 3.150 3.175 3.150 3.250 5,596,000 17,861,350 3.1918 2.208 2.208 2.226 2.208 2.279 7,981,849 2.2377 -0.79%
2005-01-26 0 3.175 3.150 3.175 3.100 3.200 4,854,000 15,337,400 3.1597 2.226 2.208 2.226 2.173 2.243 6,923,498 2.2153 2.42%
2005-01-25 0 3.100 3.075 3.125 3.050 3.125 3,430,000 10,635,200 3.1006 2.173 2.156 2.191 2.138 2.191 4,892,377 2.1738 1.64%
2005-01-24 0 3.050 3.025 3.050 3.025 3.075 3,600,000 10,976,450 3.0490 2.138 2.121 2.138 2.121 2.156 5,134,856 2.1376 0.00%
2005-01-21 0 3.050 3.025 3.075 3.050 3.075 1,388,400 4,242,780 3.0559 2.138 2.121 2.156 2.138 2.156 1,980,343 2.1424 0.00%
2005-01-20 0 3.050 3.050 3.075 3.050 3.075 2,412,000 7,388,800 3.0633 2.138 2.138 2.156 2.138 2.156 3,440,354 2.1477 -1.61%
2005-01-19 0 3.100 3.050 3.100 3.050 3.125 4,338,000 13,400,700 3.0891 2.173 2.138 2.173 2.138 2.191 6,187,502 2.1658 0.00%
2005-01-18 0 3.100 3.075 3.100 3.050 3.100 6,258,000 19,226,800 3.0724 2.173 2.156 2.173 2.138 2.173 8,926,092 2.1540 0.00%
2005-01-17 0 3.100 3.075 3.100 3.050 3.100 1,810,000 5,583,950 3.0851 2.173 2.156 2.173 2.138 2.173 2,581,692 2.1629 1.64%
2005-01-14 0 3.050 3.050 3.075 3.050 3.150 3,192,000 9,850,200 3.0859 2.138 2.138 2.156 2.138 2.208 4,552,906 2.1635 -3.17%
2005-01-13 0 3.150 3.150 3.175 3.150 3.200 980,000 3,117,100 3.1807 2.208 2.208 2.226 2.208 2.243 1,397,822 2.2300 -0.79%
2005-01-12 0 3.175 3.150 3.200 3.100 3.175 4,542,000 14,315,150 3.1517 2.226 2.208 2.243 2.173 2.226 6,478,477 2.2096 0.79%
2005-01-11 0 3.150 3.125 3.175 3.075 3.175 4,719,000 14,773,950 3.1307 2.208 2.191 2.226 2.156 2.226 6,730,941 2.1949 1.61%
2005-01-10 0 3.100 3.100 3.125 3.050 3.125 1,894,000 5,839,650 3.0832 2.173 2.173 2.191 2.138 2.191 2,701,505 2.1616 0.00%
2005-01-07 0 3.100 3.075 3.100 3.025 3.150 2,042,000 6,284,400 3.0776 2.173 2.156 2.173 2.121 2.208 2,912,605 2.1577 0.00%
2005-01-06 0 3.100 3.075 3.100 3.075 3.150 6,533,400 20,338,585 3.1130 2.173 2.156 2.173 2.156 2.208 9,318,909 2.1825 -1.59%
2005-01-05 0 3.150 3.125 3.175 3.125 3.225 3,058,004 9,641,012 3.1527 2.208 2.191 2.226 2.191 2.261 4,361,781 2.2103 -3.82%
2005-01-04 0 3.275 3.200 3.300 3.175 3.275 2,710,000 8,696,100 3.2089 2.296 2.243 2.314 2.226 2.296 3,865,406 2.2497 0.00%
2005-01-03 0 3.275 3.250 3.275 3.225 3.325 920,000 2,997,150 3.2578 2.296 2.279 2.296 2.261 2.331 1,312,241 2.2840 -0.76%
2004-12-31 0 3.300 3.275 3.300 3.150 3.325 2,670,000 8,598,350 3.2204 2.314 2.296 2.314 2.208 2.331 3,808,352 2.2578 4.76%
2004-12-30 0 3.150 3.150 3.175 3.150 3.350 3,986,000 12,783,900 3.2072 2.208 2.208 2.226 2.208 2.349 5,685,427 2.2485 -4.55%
2004-12-29 0 3.300 3.275 3.325 3.275 3.325 734,000 2,424,050 3.3025 2.314 2.296 2.331 2.296 2.331 1,046,940 2.3154 0.76%
2004-12-28 0 3.275 3.225 3.275 3.225 3.400 5,181,091 17,245,944 3.3286 2.296 2.261 2.296 2.261 2.384 7,390,044 2.3337 -2.96%
2004-12-24 0 3.375 3.350 3.375 3.325 3.425 1,798,000 6,084,950 3.3843 2.366 2.349 2.366 2.331 2.401 2,564,575 2.3727 -0.74%
2004-12-23 0 3.400 3.350 3.400 3.325 3.400 4,859,156 16,293,157 3.3531 2.384 2.349 2.384 2.331 2.384 6,930,852 2.3508 3.82%
2004-12-22 0 3.275 3.250 3.275 3.275 3.375 1,752,000 5,801,550 3.3114 2.296 2.279 2.296 2.296 2.366 2,498,963 2.3216 -0.76%
2004-12-21 0 3.300 3.250 3.275 3.275 3.400 3,094,000 10,234,600 3.3079 2.314 2.279 2.296 2.296 2.384 4,413,124 2.3191 1.54%
2004-12-20 0 3.250 3.250 3.300 3.250 3.300 2,452,000 8,041,050 3.2794 2.279 2.279 2.314 2.279 2.314 3,497,408 2.2991 -1.52%
2004-12-17 0 3.300 3.275 3.300 3.250 3.400 3,222,000 10,637,000 3.3014 2.314 2.296 2.314 2.279 2.384 4,595,696 2.3146 -1.49%
2004-12-16 0 3.350 3.325 3.350 3.275 3.450 4,572,728 15,341,452 3.3550 2.349 2.331 2.349 2.296 2.419 6,522,306 2.3522 0.75%
2004-12-15 0 3.325 3.325 3.350 3.300 3.575 5,326,000 18,051,150 3.3893 2.331 2.331 2.349 2.314 2.506 7,596,735 2.3762 -4.32%
2004-12-14 0 3.475 3.425 3.475 3.425 3.525 3,922,000 13,643,850 3.4788 2.436 2.401 2.436 2.401 2.471 5,594,141 2.4390 -0.71%
2004-12-13 0 3.500 3.450 3.475 3.375 3.500 1,580,000 5,459,850 3.4556 2.454 2.419 2.436 2.366 2.454 2,253,631 2.4227 3.70%
2004-12-10 0 3.375 3.375 3.425 3.350 3.550 3,384,000 11,730,950 3.4666 2.366 2.366 2.401 2.349 2.489 4,826,765 2.4304 -2.88%
2004-12-09 0 3.475 3.450 3.500 3.325 3.500 6,267,810 21,508,354 3.4316 2.436 2.419 2.454 2.331 2.454 8,940,085 2.4058 0.72%
2004-12-08 0 3.450 3.400 3.450 3.300 3.450 3,790,000 12,876,932 3.3976 2.419 2.384 2.419 2.314 2.419 5,405,863 2.3820 1.47%
2004-12-07 0 3.400 3.350 3.400 3.275 3.475 7,708,000 26,358,348 3.4196 2.384 2.349 2.384 2.296 2.436 10,994,298 2.3975 -0.73%
2004-12-06 0 3.425 3.400 3.425 3.375 3.425 5,196,000 17,647,500 3.3964 2.401 2.384 2.401 2.366 2.401 7,411,309 2.3812 1.48%
2004-12-03 0 3.375 3.350 3.375 3.325 3.400 6,886,000 23,198,700 3.3690 2.366 2.349 2.366 2.331 2.384 9,821,839 2.3620 0.75%
2004-12-02 0 3.350 3.350 3.375 3.250 3.400 5,546,000 18,507,500 3.3371 2.349 2.349 2.366 2.279 2.384 7,910,532 2.3396 2.29%
2004-12-01 0 3.275 3.275 3.300 3.150 3.325 6,988,250 22,524,519 3.2232 2.296 2.296 2.314 2.208 2.331 9,967,683 2.2598 3.97%
2004-11-30 0 3.150 3.125 3.175 3.050 3.175 3,104,000 9,703,950 3.1263 2.208 2.191 2.226 2.138 2.226 4,427,387 2.1918 3.28%
2004-11-29 0 3.050 3.050 3.100 3.025 3.150 3,342,000 10,338,650 3.0936 2.138 2.138 2.173 2.121 2.208 4,766,858 2.1689 -0.81%
2004-11-26 0 3.075 3.075 3.100 3.025 3.175 2,388,000 7,381,550 3.0911 2.156 2.156 2.173 2.121 2.226 3,406,121 2.1671 0.00%
2004-11-25 0 3.075 3.050 3.075 3.050 3.175 1,932,000 5,994,650 3.1028 2.156 2.138 2.156 2.138 2.226 2,755,706 2.1754 -2.38%
2004-11-24 0 3.150 3.150 3.175 3.150 3.300 5,205,000 16,701,804 3.2088 2.208 2.208 2.226 2.208 2.314 7,424,147 2.2497 -3.08%
2004-11-23 0 3.250 3.225 3.250 3.225 3.275 3,907,000 12,720,450 3.2558 2.279 2.261 2.279 2.261 2.296 5,572,746 2.2826 0.78%
2004-11-22 0 3.225 3.200 3.250 3.000 3.225 7,121,000 22,544,250 3.1659 2.261 2.243 2.279 2.103 2.261 10,157,031 2.2196 4.88%
2004-11-19 0 3.075 3.050 3.075 3.025 3.100 4,648,000 14,214,900 3.0583 2.156 2.138 2.156 2.121 2.173 6,629,670 2.1441 0.82%
2004-11-18 0 3.050 3.050 3.075 3.000 3.075 10,405,000 31,577,400 3.0348 2.138 2.138 2.156 2.103 2.156 14,841,161 2.1277 1.67%
2004-11-17 0 3.000 2.975 3.000 2.950 3.000 8,396,000 24,985,050 2.9758 2.103 2.086 2.103 2.068 2.103 11,975,626 2.0863 1.69%
2004-11-16 0 2.950 2.925 2.950 2.925 3.000 9,630,000 28,527,250 2.9623 2.068 2.051 2.068 2.051 2.103 13,735,741 2.0769 0.00%
2004-11-15 0 2.950 2.925 2.950 2.925 2.975 2,606,000 7,679,100 2.9467 2.068 2.051 2.068 2.051 2.086 3,717,065 2.0659 0.85%
2004-11-12 0 2.925 2.900 2.950 2.875 2.950 3,304,000 9,638,750 2.9173 2.051 2.033 2.068 2.016 2.068 4,712,657 2.0453 0.86%
2004-11-11 0 2.900 2.875 2.900 2.875 2.925 2,788,000 8,082,050 2.8989 2.033 2.016 2.033 2.016 2.051 3,976,661 2.0324 0.87%
2004-11-10 0 2.875 2.875 2.900 2.875 2.925 5,408,000 15,657,800 2.8953 2.016 2.016 2.033 2.016 2.051 7,713,695 2.0299 0.88%
2004-11-09 0 2.850 2.850 2.875 2.825 2.900 674,000 1,926,000 2.8576 1.998 1.998 2.016 1.981 2.033 961,359 2.0034 0.00%
2004-11-08 0 2.850 2.850 2.900 2.825 2.925 1,346,000 3,853,000 2.8626 1.998 1.998 2.033 1.981 2.051 1,919,866 2.0069 -0.87%
2004-11-05 0 2.875 2.875 2.900 2.875 2.925 2,368,000 6,873,450 2.9026 2.016 2.016 2.033 2.016 2.051 3,377,594 2.0350 -1.71%
2004-11-04 0 2.925 2.850 2.925 2.825 2.975 3,314,000 9,649,300 2.9117 2.051 1.998 2.051 1.981 2.086 4,726,921 2.0414 0.00%
2004-11-03 0 2.925 2.925 2.950 2.850 2.950 11,076,000 32,191,500 2.9064 2.051 2.051 2.068 1.998 2.068 15,798,241 2.0377 2.63%
2004-11-02 0 2.850 2.825 2.875 2.750 2.850 2,756,000 7,755,950 2.8142 1.998 1.981 2.016 1.928 1.998 3,931,018 1.9730 3.64%
2004-11-01 0 2.750 2.750 2.800 2.750 2.800 1,060,000 2,949,950 2.7830 1.928 1.928 1.963 1.928 1.963 1,511,930 1.9511 -1.79%
2004-10-29 0 2.800 2.775 2.800 2.725 2.800 4,548,000 12,611,650 2.7730 1.963 1.946 1.963 1.910 1.963 6,487,035 1.9441 -0.88%
2004-10-28 0 2.825 2.800 2.825 2.775 2.850 10,252,000 28,831,900 2.8123 1.981 1.963 1.981 1.946 1.998 14,622,930 1.9717 2.73%
2004-10-27 0 2.750 2.725 2.775 2.725 2.750 1,350,000 3,702,100 2.7423 1.928 1.910 1.946 1.910 1.928 1,925,571 1.9226 0.92%
2004-10-26 0 2.725 2.700 2.725 2.625 2.725 1,096,000 2,928,450 2.6719 1.910 1.893 1.910 1.840 1.910 1,563,279 1.8733 3.81%
2004-10-25 0 2.625 2.625 2.650 2.625 2.650 1,538,000 4,048,704 2.6324 1.840 1.840 1.858 1.840 1.858 2,193,725 1.8456 -0.94%
2004-10-21 0 2.650 2.650 2.675 2.625 2.700 1,604,000 4,251,050 2.6503 1.858 1.858 1.875 1.840 1.893 2,287,864 1.8581 -1.85%
2004-10-20 0 2.700 2.675 2.725 2.650 2.750 2,046,000 5,516,000 2.6960 1.893 1.875 1.910 1.858 1.928 2,918,310 1.8901 -2.70%
2004-10-19 0 2.775 2.725 2.775 2.700 2.775 1,606,000 4,395,850 2.7371 1.946 1.910 1.946 1.893 1.946 2,290,716 1.9190 1.83%
2004-10-18 0 2.725 2.700 2.725 2.700 2.750 740,000 2,015,800 2.7241 1.910 1.893 1.910 1.893 1.928 1,055,498 1.9098 0.00%
2004-10-15 0 2.725 2.700 2.725 2.650 2.725 1,224,000 3,315,750 2.7089 1.910 1.893 1.910 1.858 1.910 1,745,851 1.8992 0.93%
2004-10-14 0 2.700 2.675 2.700 2.675 2.725 4,240,000 11,409,600 2.6909 1.893 1.875 1.893 1.875 1.910 6,047,720 1.8866 -0.92%
2004-10-13 0 2.725 2.700 2.750 2.700 2.800 1,924,000 5,286,950 2.7479 1.910 1.893 1.928 1.893 1.963 2,744,295 1.9265 -1.80%
2004-10-12 0 2.775 2.750 2.775 2.750 2.800 1,284,000 3,570,900 2.7811 1.946 1.928 1.946 1.928 1.963 1,831,432 1.9498 0.00%
2004-10-11 0 2.775 2.750 2.800 2.750 2.800 1,272,000 3,529,150 2.7745 1.946 1.928 1.963 1.928 1.963 1,814,316 1.9452 0.00%
2004-10-08 0 2.775 2.750 2.775 2.750 2.850 1,312,000 3,672,300 2.7990 1.946 1.928 1.946 1.928 1.998 1,871,370 1.9624 -1.77%
2004-10-07 0 2.825 2.800 2.825 2.775 2.850 6,430,000 18,149,850 2.8227 1.981 1.963 1.981 1.946 1.998 9,171,424 1.9790 1.80%
2004-10-06 0 2.775 2.750 2.800 2.750 2.875 4,252,000 12,029,618 2.8292 1.946 1.928 1.963 1.928 2.016 6,064,836 1.9835 -2.63%
2004-10-05 0 2.850 2.850 2.875 2.800 2.875 7,130,000 20,314,450 2.8492 1.998 1.998 2.016 1.963 2.016 10,169,868 1.9975 1.79%
2004-10-04 0 2.800 2.800 2.825 2.750 2.850 6,370,000 17,897,106 2.8096 1.963 1.963 1.981 1.928 1.998 9,085,843 1.9698 1.82%
2004-09-30 0 2.750 2.750 2.775 2.725 2.800 9,148,000 25,353,600 2.7715 1.928 1.928 1.946 1.910 1.963 13,048,241 1.9431 0.92%
2004-09-28 0 2.725 2.700 2.725 2.675 2.750 3,950,000 10,758,300 2.7236 1.910 1.893 1.910 1.875 1.928 5,634,079 1.9095 -0.91%
2004-09-27 0 2.750 2.725 2.750 2.700 2.775 4,428,000 12,139,450 2.7415 1.928 1.910 1.928 1.893 1.946 6,315,873 1.9221 0.00%
2004-09-24 0 2.750 2.725 2.750 2.700 2.825 4,464,000 12,318,600 2.7595 1.928 1.910 1.928 1.893 1.981 6,367,222 1.9347 -3.51%
2004-09-23 0 2.850 2.825 2.850 2.800 2.850 5,930,000 16,765,095 2.8272 1.998 1.981 1.998 1.963 1.998 8,458,250 1.9821 0.00%
2004-09-22 0 2.850 2.825 2.850 2.800 2.925 3,440,000 9,847,000 2.8625 1.998 1.981 1.998 1.963 2.051 4,906,641 2.0069 -2.56%
2004-09-21 0 2.925 2.900 2.925 2.850 2.950 3,944,000 11,443,700 2.9015 2.051 2.033 2.051 1.998 2.068 5,625,520 2.0342 0.00%
2004-09-20 0 2.925 2.900 2.925 2.850 2.975 3,200,000 9,324,600 2.9139 2.051 2.033 2.051 1.998 2.086 4,564,317 2.0429 0.00%
2004-09-17 0 2.925 2.925 2.950 2.925 3.000 5,626,000 16,600,500 2.9507 2.051 2.051 2.068 2.051 2.103 8,024,639 2.0687 0.00%
2004-09-16 0 2.925 2.900 2.925 2.825 2.950 3,436,000 9,897,450 2.8805 2.051 2.033 2.051 1.981 2.068 4,900,935 2.0195 2.58%
2004-09-15 0 2.875 2.850 2.875 2.800 2.875 2,074,000 5,874,000 2.8322 1.999 1.982 1.999 1.947 1.999 2,982,690 1.9694 0.88%
2004-09-14 0 2.850 2.825 2.850 2.800 2.875 2,071,500 5,863,225 2.8304 1.982 1.964 1.982 1.947 1.999 2,979,095 1.9681 0.00%
2004-09-13 0 2.850 2.825 2.850 2.775 2.850 1,802,000 5,074,500 2.8160 1.982 1.964 1.982 1.930 1.982 2,591,518 1.9581 1.79%
2004-09-10 0 2.800 2.775 2.800 2.725 2.825 6,744,000 18,760,550 2.7818 1.947 1.930 1.947 1.895 1.964 9,698,777 1.9343 -0.88%
2004-09-09 0 2.825 2.775 2.825 2.700 2.875 9,134,000 25,546,800 2.7969 1.964 1.930 1.964 1.877 1.999 13,135,918 1.9448 5.61%
2004-09-08 0 2.675 2.675 2.725 2.650 2.750 4,520,000 12,237,800 2.7075 1.860 1.860 1.895 1.843 1.912 6,500,367 1.8826 0.94%
2004-09-07 0 2.650 2.650 2.675 2.650 2.750 2,230,000 5,963,450 2.6742 1.843 1.843 1.860 1.843 1.912 3,207,039 1.8595 -1.85%
2004-09-06 0 2.700 2.675 2.700 2.675 2.725 3,284,000 8,914,050 2.7144 1.877 1.860 1.877 1.860 1.895 4,722,833 1.8874 -0.92%
2004-09-03 0 2.725 2.700 2.725 2.700 2.800 6,544,000 17,896,768 2.7348 1.895 1.877 1.895 1.877 1.947 9,411,150 1.9017 -1.80%
2004-09-02 0 2.775 2.750 2.775 2.675 2.775 5,668,000 15,392,400 2.7157 1.930 1.912 1.930 1.860 1.930 8,151,345 1.8883 1.83%
2004-09-01 0 2.725 2.725 2.750 2.725 2.800 7,762,000 21,412,000 2.7586 1.895 1.895 1.912 1.895 1.947 11,162,798 1.9182 0.00%
2004-08-31 0 2.725 2.750 2.775 2.600 2.750 7,280,000 19,506,350 2.6794 1.895 1.912 1.930 1.808 1.912 10,469,617 1.8631 1.87%
2004-08-30 0 2.675 2.650 2.675 2.625 2.700 5,584,000 14,857,650 2.6608 1.860 1.843 1.860 1.825 1.877 8,030,541 1.8501 2.88%
2004-08-27 0 2.600 2.575 2.600 2.550 2.625 9,198,000 23,840,050 2.5919 1.808 1.791 1.808 1.773 1.825 13,227,958 1.8022 1.96%
2004-08-26 0 2.550 2.550 2.575 2.525 2.575 11,970,000 30,496,000 2.5477 1.773 1.773 1.791 1.756 1.791 17,214,466 1.7715 2.00%
2004-08-25 0 2.500 2.475 2.500 2.450 2.525 4,936,000 12,354,300 2.5029 1.738 1.721 1.738 1.704 1.756 7,098,630 1.7404 2.04%
2004-08-24 0 2.450 2.450 2.475 2.425 2.475 2,108,000 5,156,000 2.4459 1.704 1.704 1.721 1.686 1.721 3,031,587 1.7008 0.00%
2004-08-23 0 2.450 2.450 2.475 2.450 2.475 760,000 1,868,650 2.4588 1.704 1.704 1.721 1.704 1.721 1,092,982 1.7097 1.03%
2004-08-20 0 2.425 2.450 2.475 2.425 2.475 1,840,000 4,504,500 2.4481 1.686 1.704 1.721 1.686 1.721 2,646,167 1.7023 0.00%
2004-08-19 0 2.425 2.425 2.450 2.425 2.550 7,954,000 19,805,900 2.4901 1.686 1.686 1.704 1.686 1.773 11,438,919 1.7314 0.00%
2004-08-18 0 2.425 2.400 2.425 2.400 2.450 708,000 1,720,250 2.4297 1.686 1.669 1.686 1.669 1.704 1,018,199 1.6895 0.00%
2004-08-17 0 2.425 2.400 2.425 2.425 2.475 956,000 2,327,550 2.4347 1.686 1.669 1.686 1.686 1.721 1,374,856 1.6929 0.00%
2004-08-16 0 2.425 2.425 2.450 2.425 2.450 694,000 1,698,550 2.4475 1.686 1.686 1.704 1.686 1.704 998,065 1.7018 -2.02%
2004-08-13 0 2.475 2.475 2.500 2.425 2.500 1,948,000 4,818,600 2.4736 1.721 1.721 1.738 1.686 1.738 2,801,485 1.7200 0.00%
2004-08-12 0 2.475 2.450 2.475 2.375 2.475 4,340,000 10,510,150 2.4217 1.721 1.704 1.721 1.651 1.721 6,241,502 1.6839 2.06%
2004-08-11 0 2.425 2.400 2.425 2.400 2.500 2,608,000 6,363,250 2.4399 1.686 1.669 1.686 1.669 1.738 3,750,654 1.6966 -3.00%
2004-08-10 0 2.500 2.475 2.500 2.475 2.525 1,304,000 3,243,600 2.4874 1.738 1.721 1.738 1.721 1.756 1,875,327 1.7296 -0.99%
2004-08-09 0 2.525 2.500 2.525 2.475 2.550 1,788,000 4,511,700 2.5233 1.756 1.738 1.756 1.721 1.773 2,571,384 1.7546 0.00%
2004-08-06 0 2.525 2.525 2.550 2.525 2.600 2,274,000 5,794,550 2.5482 1.756 1.756 1.773 1.756 1.808 3,270,317 1.7719 -1.94%
2004-08-05 0 2.575 2.575 2.600 2.500 2.625 8,430,000 21,633,800 2.5663 1.791 1.791 1.808 1.738 1.825 12,123,471 1.7845 3.00%
2004-08-04 0 2.500 2.450 2.500 2.400 2.500 1,920,000 4,722,750 2.4598 1.738 1.704 1.738 1.669 1.738 2,761,218 1.7104 1.01%
2004-08-03 0 2.475 2.425 2.475 2.425 2.525 4,316,000 10,661,700 2.4703 1.721 1.686 1.721 1.686 1.756 6,206,987 1.7177 -1.00%
2004-08-02 0 2.500 2.475 2.500 2.450 2.550 1,978,000 4,927,250 2.4910 1.738 1.721 1.738 1.704 1.773 2,844,629 1.7321 -1.96%
2004-07-30 0 2.550 2.525 2.550 2.475 2.575 7,478,000 18,827,500 2.5177 1.773 1.756 1.773 1.721 1.791 10,754,368 1.7507 3.03%
2004-07-29 0 2.475 2.450 2.475 2.450 2.500 2,167,900 5,349,115 2.4674 1.721 1.704 1.721 1.704 1.738 3,117,731 1.7157 1.02%
2004-07-28 0 2.450 2.425 2.450 2.400 2.500 5,252,000 12,867,950 2.4501 1.704 1.686 1.704 1.669 1.738 7,553,081 1.7037 0.00%
2004-07-27 0 2.450 2.425 2.450 2.400 2.475 3,795,000 9,226,425 2.4312 1.704 1.686 1.704 1.669 1.721 5,457,719 1.6905 1.03%
2004-07-26 0 2.425 2.400 2.425 2.400 2.475 3,386,000 8,248,500 2.4361 1.686 1.669 1.686 1.669 1.721 4,869,522 1.6939 -1.02%
2004-07-23 0 2.450 2.450 2.475 2.450 2.500 2,534,000 6,269,300 2.4741 1.704 1.704 1.721 1.704 1.738 3,644,232 1.7203 0.00%
2004-07-22 0 2.450 2.450 2.475 2.425 2.500 3,292,000 8,136,650 2.4716 1.704 1.704 1.721 1.686 1.738 4,734,338 1.7186 -2.00%
2004-07-21 0 2.500 2.500 2.525 2.425 2.525 13,073,000 32,523,000 2.4878 1.738 1.738 1.756 1.686 1.756 18,800,728 1.7299 5.26%
2004-07-20 0 2.375 2.375 2.400 2.375 2.425 1,992,000 4,778,742 2.3990 1.651 1.651 1.669 1.651 1.686 2,864,763 1.6681 -1.04%
2004-07-19 0 2.400 2.375 2.400 2.400 2.450 2,954,000 7,124,950 2.4120 1.669 1.651 1.669 1.669 1.704 4,248,248 1.6772 0.00%
2004-07-16 0 2.400 2.375 2.400 2.350 2.400 748,000 1,776,450 2.3749 1.669 1.651 1.669 1.634 1.669 1,075,724 1.6514 1.05%
2004-07-15 0 2.375 2.350 2.375 2.350 2.400 916,000 2,163,750 2.3622 1.651 1.634 1.651 1.634 1.669 1,317,331 1.6425 0.00%
2004-07-14 0 2.375 2.350 2.375 2.350 2.400 906,000 2,135,100 2.3566 1.651 1.634 1.651 1.634 1.669 1,302,950 1.6387 1.06%
2004-07-13 0 2.350 2.325 2.350 2.325 2.375 5,054,000 11,976,400 2.3697 1.634 1.617 1.634 1.617 1.651 7,268,330 1.6478 -1.05%
2004-07-12 0 2.375 2.350 2.375 2.375 2.400 3,038,000 7,237,150 2.3822 1.651 1.634 1.651 1.651 1.669 4,369,052 1.6565 -1.04%
2004-07-09 0 2.400 2.375 2.400 2.375 2.400 1,330,000 3,173,350 2.3860 1.669 1.651 1.669 1.651 1.669 1,912,718 1.6591 1.05%
2004-07-08 0 2.375 2.375 2.400 2.375 2.400 3,560,000 8,510,550 2.3906 1.651 1.651 1.669 1.651 1.669 5,119,758 1.6623 -1.04%
2004-07-07 0 2.400 2.375 2.400 2.350 2.400 3,147,000 7,538,200 2.3954 1.669 1.651 1.669 1.634 1.669 4,525,808 1.6656 1.05%
2004-07-06 0 2.375 2.350 2.375 2.375 2.425 5,274,000 12,630,150 2.3948 1.651 1.634 1.651 1.651 1.686 7,584,720 1.6652 0.00%
2004-07-05 0 2.375 2.375 2.400 2.350 2.400 2,356,000 5,602,200 2.3778 1.651 1.651 1.669 1.634 1.669 3,388,244 1.6534 -1.04%
2004-07-02 0 2.400 2.375 2.400 2.350 2.400 2,946,000 7,035,500 2.3882 1.669 1.651 1.669 1.634 1.669 4,236,743 1.6606 0.00%
2004-06-30 0 2.400 2.375 2.400 2.350 2.500 12,788,000 30,694,572 2.4003 1.669 1.651 1.669 1.634 1.738 18,390,860 1.6690 0.00%
2004-06-29 0 2.400 2.400 2.425 2.375 2.450 2,280,000 5,532,050 2.4263 1.669 1.669 1.686 1.651 1.704 3,278,946 1.6871 1.05%
2004-06-28 0 2.375 2.375 2.400 2.350 2.425 9,644,000 23,159,850 2.4015 1.651 1.651 1.669 1.634 1.686 13,869,366 1.6699 -2.06%
2004-06-25 0 2.425 2.375 2.425 2.375 2.475 5,490,000 13,330,750 2.4282 1.686 1.651 1.686 1.651 1.721 7,895,357 1.6884 2.11%
2004-06-24 0 2.375 2.350 2.400 2.275 2.400 5,124,000 12,094,850 2.3604 1.651 1.634 1.669 1.582 1.669 7,369,000 1.6413 5.56%
2004-06-23 0 2.250 2.225 2.250 2.200 2.250 1,176,000 2,619,250 2.2273 1.565 1.547 1.565 1.530 1.565 1,691,246 1.5487 2.27%
2004-06-21 0 2.200 2.200 2.225 2.125 2.225 1,852,000 4,034,000 2.1782 1.530 1.530 1.547 1.478 1.547 2,663,425 1.5146 2.33%
2004-06-18 0 2.150 2.125 2.150 2.100 2.200 3,666,000 7,835,050 2.1372 1.495 1.478 1.495 1.460 1.530 5,272,200 1.4861 -2.27%
2004-06-17 0 2.200 2.200 2.250 2.200 2.275 7,185,000 16,120,825 2.2437 1.530 1.530 1.565 1.530 1.582 10,332,994 1.5601 -3.30%
2004-06-16 0 2.275 2.275 2.300 2.275 2.325 4,618,001 10,597,052 2.2947 1.582 1.582 1.599 1.582 1.617 6,641,305 1.5956 0.00%
2004-06-15 0 2.275 2.250 2.275 2.250 2.325 2,974,000 6,809,050 2.2895 1.582 1.565 1.582 1.565 1.617 4,277,011 1.5920 0.00%
2004-06-14 0 2.275 2.275 2.325 2.275 2.400 3,068,000 7,128,250 2.3234 1.582 1.582 1.617 1.582 1.669 4,412,196 1.6156 -3.19%
2004-06-11 0 2.350 2.350 2.375 2.275 2.400 6,118,000 14,389,800 2.3520 1.634 1.634 1.651 1.582 1.669 8,798,505 1.6355 2.17%
2004-06-10 0 2.300 2.300 2.325 2.275 2.350 2,500,000 5,796,668 2.3187 1.599 1.599 1.617 1.582 1.634 3,595,335 1.6123 -1.08%
2004-06-09 0 2.325 2.325 2.350 2.325 2.450 2,972,000 7,004,950 2.3570 1.617 1.617 1.634 1.617 1.704 4,274,135 1.6389 -2.11%
2004-06-08 0 2.375 2.350 2.375 2.375 2.500 9,930,000 23,932,000 2.4101 1.651 1.634 1.651 1.651 1.738 14,280,673 1.6758 3.26%
2004-06-07 0 2.300 2.300 2.400 2.300 2.450 3,849,357 9,216,087 2.3942 1.599 1.599 1.669 1.599 1.704 5,535,892 1.6648 1.10%
2004-06-04 0 2.275 2.275 2.300 2.275 2.350 1,590,000 3,664,750 2.3049 1.582 1.582 1.599 1.582 1.634 2,286,633 1.6027 -1.09%
2004-06-03 0 2.300 2.275 2.300 2.300 2.475 2,366,000 5,536,950 2.3402 1.599 1.582 1.599 1.599 1.721 3,402,626 1.6273 -4.17%
2004-06-02 0 2.400 2.375 2.400 2.325 2.425 1,638,000 3,901,750 2.3820 1.669 1.651 1.669 1.617 1.686 2,355,664 1.6563 1.05%
2004-06-01 0 2.375 2.375 2.400 2.375 2.425 1,844,000 4,401,500 2.3869 1.651 1.651 1.669 1.651 1.686 2,651,919 1.6597 0.00%
2004-05-31 0 2.375 2.425 2.450 2.325 2.475 4,980,000 11,808,150 2.3711 1.651 1.686 1.704 1.617 1.721 7,161,908 1.6487 -2.06%
2004-05-28 0 2.425 2.425 2.450 2.350 2.600 5,128,000 12,924,250 2.5203 1.686 1.686 1.704 1.634 1.808 7,374,752 1.7525 -3.96%
2004-05-27 0 2.525 2.525 2.550 2.525 2.675 4,232,000 10,895,500 2.5746 1.756 1.756 1.773 1.756 1.860 6,086,184 1.7902 0.00%
2004-05-25 0 2.525 2.500 2.525 2.475 2.550 6,710,000 16,872,650 2.5146 1.756 1.738 1.756 1.721 1.773 9,649,880 1.7485 2.02%
2004-05-24 0 2.475 2.475 2.500 2.350 2.500 1,272,000 3,127,050 2.4584 1.721 1.721 1.738 1.634 1.738 1,829,307 1.7094 5.32%
2004-05-21 0 2.350 2.350 2.375 2.225 2.400 1,538,000 3,628,500 2.3592 1.634 1.634 1.651 1.547 1.669 2,211,850 1.6405 2.17%
2004-05-20 0 2.300 2.275 2.300 2.200 2.450 3,704,000 8,587,500 2.3184 1.599 1.582 1.599 1.530 1.704 5,326,849 1.6121 -6.12%
2004-05-19 0 2.450 2.350 2.450 2.225 2.500 8,320,000 19,660,700 2.3631 1.704 1.634 1.704 1.547 1.738 11,965,277 1.6431 13.95%
2004-05-18 0 2.150 2.125 2.175 1.960 2.150 1,536,000 3,165,420 2.0608 1.495 1.478 1.512 1.363 1.495 2,208,974 1.4330 7.50%
2004-05-17 0 2.000 2.000 2.025 2.000 2.200 2,720,000 5,629,550 2.0697 1.391 1.391 1.408 1.391 1.530 3,911,725 1.4391 -9.09%
2004-05-14 0 2.200 2.175 2.200 2.125 2.250 2,750,000 5,997,818 2.1810 1.530 1.512 1.530 1.478 1.565 3,954,869 1.5166 -2.22%
2004-05-13 0 2.250 2.225 2.250 2.225 2.350 2,323,300 5,254,463 2.2616 1.565 1.547 1.565 1.547 1.634 3,341,217 1.5726 -4.26%
2004-05-12 0 2.350 2.350 2.375 2.325 2.425 7,340,000 17,460,700 2.3788 1.634 1.634 1.651 1.617 1.686 10,555,905 1.6541 2.17%
2004-05-11 0 2.300 2.275 2.300 2.150 2.325 4,196,000 9,618,800 2.2924 1.599 1.582 1.599 1.495 1.617 6,034,411 1.5940 4.55%
2004-05-10 0 2.200 2.200 2.225 2.200 2.425 5,861,000 13,292,150 2.2679 1.530 1.530 1.547 1.530 1.686 8,428,905 1.5770 -9.28%
2004-05-07 0 2.425 2.425 2.475 2.400 2.500 2,676,000 6,537,000 2.4428 1.686 1.686 1.721 1.669 1.738 3,848,447 1.6986 -2.02%
2004-05-06 0 2.475 2.450 2.500 2.450 2.475 3,641,600 8,985,610 2.4675 1.721 1.704 1.738 1.704 1.721 5,237,109 1.7158 0.00%
2004-05-05 0 2.475 2.450 2.475 2.425 2.475 7,202,000 17,650,880 2.4508 1.721 1.704 1.721 1.686 1.721 10,357,442 1.7042 2.60%
2004-05-04 0 2.450 2.450 2.475 2.450 2.475 5,800,000 14,227,050 2.4529 1.677 1.677 1.694 1.677 1.694 8,471,712 1.6794 1.03%
2004-05-03 0 2.425 2.400 2.425 2.375 2.475 3,930,000 9,621,600 2.4482 1.660 1.643 1.660 1.626 1.694 5,740,315 1.6761 1.04%
2004-04-30 0 2.400 2.400 2.425 2.375 2.550 7,566,400 18,423,450 2.4349 1.643 1.643 1.660 1.626 1.746 11,051,786 1.6670 -6.80%
2004-04-29 0 2.575 2.550 2.575 2.550 2.675 2,463,000 6,313,550 2.5634 1.763 1.746 1.763 1.746 1.831 3,597,556 1.7550 -4.63%
2004-04-28 0 2.700 2.675 2.700 2.650 2.700 708,000 1,900,950 2.6850 1.849 1.831 1.849 1.814 1.849 1,034,133 1.8382 0.00%
2004-04-27 0 2.700 2.625 2.700 2.575 2.700 3,804,000 10,126,000 2.6619 1.849 1.797 1.849 1.763 1.849 5,556,274 1.8224 3.85%
2004-04-26 0 2.600 2.575 2.600 2.550 2.775 5,818,000 15,305,810 2.6308 1.780 1.763 1.780 1.746 1.900 8,498,003 1.8011 -7.14%
2004-04-23 0 2.800 2.775 2.800 2.675 2.800 6,266,000 17,288,600 2.7591 1.917 1.900 1.917 1.831 1.917 9,152,370 1.8890 2.75%
2004-04-22 0 2.725 2.675 2.725 2.600 2.725 3,924,000 10,358,600 2.6398 1.866 1.831 1.866 1.780 1.866 5,731,551 1.8073 4.81%
2004-04-21 0 2.600 2.575 2.600 2.550 2.700 2,578,000 6,726,800 2.6093 1.780 1.763 1.780 1.746 1.849 3,765,530 1.7864 -3.70%
2004-04-20 0 2.700 2.700 2.725 2.575 2.750 2,192,000 5,836,550 2.6627 1.849 1.849 1.866 1.763 1.883 3,201,723 1.8229 0.93%
2004-04-19 0 2.675 2.650 2.675 2.650 2.775 2,442,000 6,550,200 2.6823 1.831 1.814 1.831 1.814 1.900 3,566,883 1.8364 -1.83%
2004-04-16 0 2.725 2.700 2.725 2.700 2.775 2,284,000 6,231,850 2.7285 1.866 1.849 1.866 1.849 1.900 3,336,102 1.8680 -0.91%
2004-04-15 0 2.750 2.725 2.750 2.650 2.750 1,620,000 4,354,750 2.6881 1.883 1.866 1.883 1.814 1.883 2,366,237 1.8404 0.92%
2004-04-14 0 2.725 2.725 2.750 2.675 2.800 3,620,000 9,831,800 2.7160 1.866 1.866 1.883 1.831 1.917 5,287,517 1.8594 -2.68%
2004-04-13 0 2.800 2.775 2.825 2.750 2.900 1,684,000 4,723,898 2.8052 1.917 1.900 1.934 1.883 1.985 2,459,718 1.9205 -1.75%
2004-04-08 0 2.850 2.825 2.850 2.800 2.850 9,758,000 27,533,100 2.8216 1.951 1.934 1.951 1.917 1.951 14,252,925 1.9318 0.00%
2004-04-07 0 2.850 2.825 2.850 2.725 2.850 6,812,000 18,941,400 2.7806 1.951 1.934 1.951 1.866 1.951 9,949,880 1.9037 4.59%
2004-04-06 0 2.725 2.700 2.725 2.675 2.725 5,382,000 14,556,200 2.7046 1.866 1.849 1.866 1.831 1.866 7,861,164 1.8517 2.83%
2004-04-02 0 2.650 2.650 2.675 2.600 2.675 7,236,000 19,131,564 2.6439 1.814 1.814 1.831 1.780 1.831 10,569,191 1.8101 1.92%
2004-04-01 0 2.600 2.600 2.625 2.550 2.775 11,087,000 29,024,125 2.6179 1.780 1.780 1.797 1.746 1.900 16,194,115 1.7923 -6.31%
2004-03-31 0 2.775 2.775 2.800 2.750 2.875 9,252,000 25,777,100 2.7861 1.900 1.900 1.917 1.883 1.968 13,513,841 1.9075 -2.63%
2004-03-30 0 2.850 2.825 2.850 2.800 2.850 3,692,000 10,498,250 2.8435 1.951 1.934 1.951 1.917 1.951 5,392,683 1.9468 1.79%
2004-03-29 0 2.800 2.775 2.800 2.725 2.875 2,977,000 8,339,425 2.8013 1.917 1.900 1.917 1.866 1.968 4,348,325 1.9178 -1.75%
2004-03-26 0 2.850 2.800 2.850 2.800 2.850 7,796,000 21,911,300 2.8106 1.951 1.917 1.951 1.917 1.951 11,387,149 1.9242 1.79%
2004-03-25 0 2.800 2.775 2.800 2.725 2.825 3,182,000 8,908,500 2.7997 1.917 1.900 1.917 1.866 1.934 4,647,756 1.9167 0.90%
2004-03-24 0 2.775 2.750 2.775 2.700 2.800 4,289,000 11,807,673 2.7530 1.900 1.883 1.900 1.849 1.917 6,264,685 1.8848 2.78%
2004-03-23 0 2.700 2.700 2.725 2.700 2.800 4,036,000 11,000,600 2.7256 1.849 1.849 1.866 1.849 1.917 5,895,143 1.8660 -3.57%
2004-03-22 0 2.800 2.775 2.800 2.775 2.875 1,068,000 3,001,450 2.8103 1.917 1.900 1.917 1.900 1.968 1,559,963 1.9241 -1.75%
2004-03-19 0 2.850 2.800 2.850 2.800 2.875 1,856,000 5,271,250 2.8401 1.951 1.917 1.951 1.917 1.968 2,710,948 1.9444 0.88%
2004-03-18 0 2.825 2.800 2.825 2.800 2.975 1,848,000 5,269,650 2.8515 1.934 1.917 1.934 1.917 2.037 2,699,263 1.9523 -3.42%
2004-03-17 0 2.925 2.900 2.925 2.875 2.950 3,226,000 9,374,250 2.9058 2.003 1.985 2.003 1.968 2.020 4,712,025 1.9894 -0.85%
2004-03-16 0 2.950 2.850 2.925 2.775 2.950 5,214,000 14,826,800 2.8437 2.020 1.951 2.003 1.900 2.020 7,615,777 1.9469 2.61%
2004-03-15 0 2.875 2.850 2.875 2.850 2.900 3,059,600 8,793,306 2.8740 1.968 1.951 1.968 1.951 1.985 4,468,974 1.9676 0.88%
2004-03-12 0 2.850 2.825 2.850 2.625 2.875 6,216,000 16,856,300 2.7118 1.951 1.934 1.951 1.797 1.968 9,079,338 1.8566 4.59%
2004-03-11 0 2.725 2.700 2.725 2.675 2.900 8,576,500 23,720,975 2.7658 1.866 1.849 1.866 1.831 1.985 12,527,179 1.8936 -6.03%
2004-03-10 0 2.900 2.875 2.900 2.875 3.025 2,990,000 8,800,650 2.9434 1.985 1.968 1.985 1.968 2.071 4,367,314 2.0151 -3.33%
2004-03-09 0 3.000 3.000 3.025 2.975 3.050 4,268,000 12,881,150 3.0181 2.054 2.054 2.071 2.037 2.088 6,234,011 2.0663 -1.64%
2004-03-08 0 3.050 3.000 3.050 2.925 3.050 4,074,000 12,089,700 2.9675 2.088 2.054 2.088 2.003 2.088 5,950,647 2.0317 5.17%
2004-03-05 0 2.900 2.900 2.925 2.850 3.050 4,110,000 12,179,950 2.9635 1.985 1.985 2.003 1.951 2.088 6,003,230 2.0289 -3.33%
2004-03-04 0 3.000 3.000 3.025 2.950 3.075 3,346,000 10,076,750 3.0116 2.054 2.054 2.071 2.020 2.105 4,887,301 2.0618 1.69%
2004-03-03 0 2.950 2.950 2.975 2.925 3.050 3,454,000 10,216,750 2.9579 2.020 2.020 2.037 2.003 2.088 5,045,050 2.0251 -1.67%
2004-03-02 0 3.000 2.975 3.000 2.900 3.075 13,514,000 40,551,200 3.0007 2.054 2.037 2.054 1.985 2.105 19,739,089 2.0544 2.56%
2004-03-01 0 2.925 2.925 2.950 2.925 3.025 10,054,000 29,792,754 2.9633 2.003 2.003 2.020 2.003 2.071 14,685,274 2.0288 0.00%
2004-02-27 0 2.925 2.925 2.950 2.875 2.950 13,136,000 38,194,100 2.9076 2.003 2.003 2.020 1.968 2.020 19,186,967 1.9906 3.54%
2004-02-26 0 2.825 2.825 2.850 2.725 2.875 12,984,000 36,585,500 2.8177 1.934 1.934 1.951 1.866 1.968 18,964,949 1.9291 5.61%
2004-02-25 0 2.675 2.675 2.700 2.675 2.800 3,530,000 9,619,400 2.7250 1.831 1.831 1.849 1.831 1.917 5,156,059 1.8656 -3.60%
2004-02-24 0 2.775 2.750 2.775 2.725 2.775 3,390,000 9,313,500 2.7473 1.900 1.883 1.900 1.866 1.900 4,951,570 1.8809 1.83%
2004-02-23 0 2.725 2.700 2.725 2.675 2.750 4,906,158 13,332,365 2.7175 1.866 1.849 1.866 1.831 1.883 7,166,130 1.8605 0.93%
2004-02-20 0 2.700 2.675 2.700 2.675 2.725 6,737,600 18,183,700 2.6988 1.849 1.831 1.849 1.831 1.866 9,841,208 1.8477 0.93%
2004-02-19 0 2.675 2.675 2.700 2.650 2.725 4,410,000 11,837,400 2.6842 1.831 1.831 1.849 1.814 1.866 6,441,422 1.8377 -0.93%
2004-02-18 0 2.700 2.675 2.700 2.675 2.750 9,156,000 24,690,300 2.6966 1.849 1.831 1.849 1.831 1.883 13,373,620 1.8462 0.93%
2004-02-17 0 2.675 2.675 2.700 2.675 2.725 7,736,000 20,971,300 2.7109 1.831 1.831 1.849 1.831 1.866 11,299,511 1.8559 -0.93%
2004-02-16 0 2.700 2.675 2.725 2.650 2.750 7,408,000 20,056,200 2.7074 1.849 1.831 1.866 1.814 1.883 10,820,421 1.8536 0.00%
2004-02-13 0 2.700 2.675 2.700 2.675 2.725 2,665,900 7,157,843 2.6850 1.849 1.831 1.849 1.831 1.866 3,893,920 1.8382 1.89%
2004-02-12 0 2.650 2.650 2.675 2.650 2.700 4,214,000 11,284,800 2.6779 1.814 1.814 1.831 1.814 1.849 6,155,137 1.8334 0.95%
2004-02-11 0 2.625 2.600 2.625 2.600 2.700 2,882,000 7,565,550 2.6251 1.797 1.780 1.797 1.780 1.849 4,209,564 1.7972 -0.94%
2004-02-10 0 2.650 2.625 2.650 2.650 2.750 3,616,000 9,697,450 2.6818 1.814 1.797 1.814 1.814 1.883 5,281,674 1.8361 -1.85%
2004-02-09 0 2.700 2.675 2.700 2.675 2.825 6,120,000 16,675,700 2.7248 1.849 1.831 1.849 1.831 1.934 8,939,117 1.8655 0.93%
2004-02-06 0 2.675 2.675 2.700 2.675 2.725 4,774,000 12,856,450 2.6930 1.831 1.831 1.849 1.831 1.866 6,973,095 1.8437 0.00%
2004-02-05 0 2.675 2.650 2.675 2.600 2.700 3,174,000 8,509,050 2.6809 1.831 1.814 1.831 1.780 1.849 4,636,071 1.8354 2.88%
2004-02-04 0 2.600 2.525 2.550 2.550 2.750 6,110,000 16,364,850 2.6784 1.780 1.729 1.746 1.746 1.883 8,924,510 1.8337 -5.45%
2004-02-03 0 2.750 2.725 2.750 2.525 2.750 8,898,000 23,556,150 2.6474 1.883 1.866 1.883 1.729 1.883 12,996,774 1.8125 6.80%
2004-02-02 0 2.575 2.550 2.575 2.550 2.625 3,268,000 8,421,900 2.5771 1.763 1.746 1.763 1.746 1.797 4,773,371 1.7644 -1.90%
2004-01-30 0 2.625 2.600 2.625 2.550 2.625 5,646,000 14,641,350 2.5932 1.797 1.780 1.797 1.746 1.797 8,246,773 1.7754 1.94%
2004-01-29 0 2.575 2.575 2.600 2.550 2.675 7,351,000 19,049,450 2.5914 1.763 1.763 1.780 1.746 1.831 10,737,164 1.7742 -2.83%
2004-01-28 0 2.650 2.650 2.675 2.650 2.750 6,550,000 17,661,750 2.6965 1.814 1.814 1.831 1.814 1.883 9,567,192 1.8461 -3.64%
2004-01-27 0 2.750 2.725 2.750 2.725 2.850 2,702,000 7,431,000 2.7502 1.883 1.866 1.883 1.866 1.951 3,946,649 1.8829 -0.90%
2004-01-26 0 2.775 2.775 2.800 2.725 2.800 13,284,000 36,826,350 2.7722 1.900 1.900 1.917 1.866 1.917 19,403,141 1.8980 1.83%
2004-01-21 0 2.725 2.725 2.750 2.725 2.800 5,412,000 14,911,900 2.7553 1.866 1.866 1.883 1.866 1.917 7,904,984 1.8864 -0.91%
2004-01-20 0 2.750 2.750 2.775 2.750 2.825 7,870,000 21,796,500 2.7696 1.883 1.883 1.900 1.883 1.934 11,495,237 1.8961 0.92%
2004-01-19 0 2.725 2.700 2.725 2.625 2.750 3,260,888 8,724,080 2.6754 1.866 1.849 1.866 1.797 1.883 4,762,983 1.8316 1.87%
2004-01-16 0 2.675 2.650 2.675 2.650 2.750 4,534,000 12,120,420 2.6732 1.831 1.814 1.831 1.814 1.883 6,622,542 1.8302 -1.83%
2004-01-15 0 2.725 2.700 2.725 2.650 2.900 10,842,000 30,085,130 2.7749 1.866 1.849 1.866 1.814 1.985 15,836,259 1.8998 -5.22%
2004-01-14 0 2.875 2.850 2.875 2.850 2.900 4,660,000 13,426,412 2.8812 1.968 1.951 1.968 1.951 1.985 6,806,582 1.9726 0.00%
2004-01-13 0 2.875 2.850 2.875 2.800 3.025 10,960,000 31,955,800 2.9157 1.968 1.951 1.968 1.917 2.071 16,008,614 1.9962 -2.54%
2004-01-12 0 2.950 2.925 2.950 2.825 2.950 5,780,000 16,693,900 2.8882 2.020 2.003 2.020 1.934 2.020 8,442,499 1.9774 3.51%
2004-01-09 0 2.850 2.825 2.850 2.800 2.925 4,706,000 13,410,820 2.8497 1.951 1.934 1.951 1.917 2.003 6,873,772 1.9510 -0.87%
2004-01-08 0 2.875 2.875 2.900 2.800 2.950 4,876,000 14,055,150 2.8825 1.968 1.968 1.985 1.917 2.020 7,122,081 1.9735 0.00%
2004-01-07 0 2.875 2.875 2.900 2.825 2.875 6,378,000 18,175,680 2.8497 1.968 1.968 1.985 1.934 1.968 9,315,962 1.9510 1.77%
2004-01-06 0 2.825 2.750 2.850 2.725 2.850 4,382,000 12,229,900 2.7909 1.934 1.883 1.951 1.866 1.951 6,400,524 1.9108 1.80%
2004-01-05 0 2.775 2.775 2.800 2.725 2.800 6,306,000 17,468,100 2.7701 1.900 1.900 1.917 1.866 1.917 9,210,796 1.8965 0.91%
2004-01-02 0 2.750 2.725 2.750 2.700 2.775 3,424,100 9,423,715 2.7522 1.883 1.866 1.883 1.849 1.900 5,001,377 1.8842 3.77%
2003-12-31 0 2.650 2.650 2.700 2.650 2.725 814,000 2,185,750 2.6852 1.814 1.814 1.849 1.814 1.866 1,188,961 1.8384 -1.85%
2003-12-30 0 2.700 2.675 2.700 2.675 2.750 5,268,000 14,251,200 2.7052 1.849 1.831 1.849 1.831 1.883 7,694,651 1.8521 0.00%
2003-12-29 0 2.700 2.675 2.700 2.600 2.725 3,070,000 8,230,850 2.6811 1.849 1.831 1.849 1.780 1.866 4,484,165 1.8355 0.93%
2003-12-24 0 2.675 2.675 2.700 2.675 2.750 1,164,000 3,150,550 2.7067 1.831 1.831 1.849 1.831 1.883 1,700,185 1.8531 0.00%
2003-12-23 0 2.675 2.650 2.700 2.650 2.725 2,597,000 6,999,660 2.6953 1.831 1.814 1.849 1.814 1.866 3,793,282 1.8453 0.00%
2003-12-22 0 2.675 2.675 2.700 2.650 2.725 3,628,000 9,785,950 2.6973 1.831 1.831 1.849 1.814 1.866 5,299,202 1.8467 0.94%
2003-12-19 0 2.650 2.650 2.675 2.600 2.650 4,066,000 10,697,990 2.6311 1.814 1.814 1.831 1.780 1.814 5,938,962 1.8013 2.91%
2003-12-18 0 2.575 2.550 2.575 2.525 2.700 10,616,000 27,411,450 2.5821 1.763 1.746 1.763 1.729 1.849 15,506,154 1.7678 -3.74%
2003-12-17 0 2.675 2.675 2.700 2.625 2.750 4,776,000 12,851,500 2.6909 1.831 1.831 1.849 1.797 1.883 6,976,017 1.8422 -0.93%
2003-12-16 0 2.700 2.675 2.700 2.650 2.750 1,998,596 5,395,885 2.6998 1.849 1.831 1.849 1.814 1.883 2,919,229 1.8484 0.00%
2003-12-15 0 2.700 2.650 2.750 2.650 2.925 5,786,400 16,276,600 2.8129 1.849 1.814 1.883 1.814 2.003 8,451,847 1.9258 -6.09%
2003-12-12 0 2.875 2.850 2.875 2.825 2.925 8,174,000 23,354,932 2.8572 1.968 1.951 1.968 1.934 2.003 11,939,271 1.9561 1.77%
2003-12-11 0 2.825 2.775 2.825 2.750 2.825 4,080,000 11,431,950 2.8019 1.934 1.900 1.934 1.883 1.934 5,959,411 1.9183 1.80%
2003-12-10 0 2.775 2.750 2.775 2.725 2.825 4,817,000 13,363,000 2.7741 1.900 1.883 1.900 1.866 1.934 7,035,903 1.8993 0.91%
2003-12-09 0 2.750 2.750 2.775 2.700 2.800 2,351,481 6,475,325 2.7537 1.883 1.883 1.900 1.849 1.917 3,434,667 1.8853 1.85%
2003-12-08 0 2.700 2.675 2.700 2.650 2.750 1,016,000 2,742,950 2.6998 1.849 1.831 1.849 1.814 1.883 1,484,010 1.8483 -1.82%
2003-12-05 0 2.750 2.750 2.775 2.725 2.825 2,318,000 6,426,250 2.7723 1.883 1.883 1.900 1.866 1.934 3,385,763 1.8980 0.00%
2003-12-04 0 2.750 2.725 2.750 2.675 2.750 3,246,000 8,841,600 2.7238 1.883 1.866 1.883 1.831 1.883 4,741,237 1.8648 1.85%
2003-12-03 0 2.700 2.650 2.700 2.650 2.800 2,832,000 7,771,600 2.7442 1.849 1.814 1.849 1.814 1.917 4,136,532 1.8788 -1.82%
2003-12-02 0 2.750 2.700 2.750 2.700 2.875 3,266,000 9,110,130 2.7894 1.883 1.849 1.883 1.849 1.968 4,770,450 1.9097 0.00%
2003-12-01 0 2.750 2.700 2.750 2.700 2.800 5,582,000 15,420,200 2.7625 1.883 1.849 1.883 1.849 1.917 8,153,292 1.8913 0.00%
2003-11-28 0 2.750 2.725 2.750 2.450 2.750 12,874,000 33,688,150 2.6168 1.883 1.866 1.883 1.677 1.883 18,804,279 1.7915 13.40%
2003-11-27 0 2.425 2.400 2.450 2.400 2.450 6,729,000 16,300,725 2.4225 1.660 1.643 1.677 1.643 1.677 9,828,646 1.6585 0.00%
2003-11-26 0 2.425 2.400 2.425 2.400 2.450 2,099,000 5,087,625 2.4238 1.660 1.643 1.660 1.643 1.677 3,065,883 1.6594 0.00%
2003-11-25 0 2.425 2.400 2.425 2.400 2.500 4,200,000 10,207,488 2.4304 1.660 1.643 1.660 1.643 1.712 6,134,688 1.6639 0.00%
2003-11-24 0 2.425 2.400 2.450 2.400 2.500 5,977,000 14,599,182 2.4426 1.660 1.643 1.677 1.643 1.712 8,730,245 1.6723 -2.02%
2003-11-21 0 2.475 2.450 2.475 2.400 2.525 9,562,000 23,627,100 2.4709 1.694 1.677 1.694 1.643 1.729 13,966,639 1.6917 -1.00%
2003-11-20 0 2.500 2.500 2.525 2.500 2.600 3,084,000 7,857,300 2.5478 1.712 1.712 1.729 1.712 1.780 4,504,614 1.7443 -2.91%
2003-11-19 0 2.575 2.575 2.600 2.525 2.700 9,986,000 25,909,900 2.5946 1.763 1.763 1.780 1.729 1.849 14,585,951 1.7764 -5.50%
2003-11-18 0 2.725 2.700 2.725 2.700 2.750 2,574,000 6,977,836 2.7109 1.866 1.849 1.866 1.849 1.883 3,759,687 1.8560 0.00%
2003-11-17 0 2.725 2.700 2.725 2.600 2.725 3,102,000 8,279,100 2.6690 1.866 1.849 1.866 1.780 1.866 4,530,905 1.8273 2.83%
2003-11-14 0 2.650 2.625 2.675 2.600 2.650 2,432,000 6,371,250 2.6198 1.814 1.797 1.831 1.780 1.814 3,552,276 1.7936 1.92%
2003-11-13 0 2.600 2.575 2.600 2.575 2.625 6,602,000 17,143,800 2.5968 1.780 1.763 1.780 1.763 1.797 9,643,145 1.7778 2.97%
2003-11-12 0 2.525 2.500 2.525 2.450 2.625 11,086,000 27,830,700 2.5104 1.729 1.712 1.729 1.677 1.797 16,192,655 1.7187 -2.88%
2003-11-11 0 2.600 2.575 2.600 2.575 2.800 9,346,000 24,806,450 2.6542 1.780 1.763 1.780 1.763 1.917 13,651,141 1.8172 -7.14%
2003-11-10 0 2.800 2.775 2.800 2.775 2.900 2,406,000 6,853,990 2.8487 1.917 1.900 1.917 1.900 1.985 3,514,300 1.9503 -3.45%
2003-11-07 0 2.900 2.875 2.900 2.800 3.025 7,656,000 22,260,250 2.9076 1.985 1.968 1.985 1.917 2.071 11,182,660 1.9906 0.87%
2003-11-06 0 2.875 2.850 2.875 2.875 3.000 2,642,000 7,694,050 2.9122 1.968 1.951 1.968 1.968 2.054 3,859,011 1.9938 -4.17%
2003-11-05 0 3.000 2.975 3.000 2.950 3.000 2,622,000 7,841,850 2.9908 2.054 2.037 2.054 2.020 2.054 3,829,798 2.0476 0.00%
2003-11-04 0 3.000 2.975 3.000 2.900 3.000 6,534,000 19,297,300 2.9534 2.054 2.037 2.054 1.985 2.054 9,543,822 2.0220 3.45%
2003-11-03 0 2.900 2.850 2.900 2.825 2.900 2,924,000 8,392,750 2.8703 1.985 1.951 1.985 1.934 1.985 4,270,911 1.9651 0.87%
2003-10-31 0 2.875 2.850 2.900 2.825 2.900 7,840,000 22,327,230 2.8479 1.968 1.951 1.985 1.934 1.985 11,451,417 1.9497 1.77%
2003-10-30 0 2.825 2.800 2.825 2.775 2.875 2,860,000 8,050,200 2.8148 1.934 1.917 1.934 1.900 1.968 4,177,430 1.9271 -0.88%
2003-10-29 0 2.850 2.850 2.875 2.800 2.875 8,264,000 23,680,700 2.8655 1.951 1.951 1.968 1.917 1.968 12,070,729 1.9618 -1.72%
2003-10-28 0 2.900 2.850 2.875 2.800 2.925 6,102,000 17,497,750 2.8675 1.985 1.951 1.968 1.917 2.003 8,912,825 1.9632 4.50%
2003-10-27 0 2.775 2.750 2.775 2.725 2.800 5,185,000 14,313,300 2.7605 1.900 1.883 1.900 1.866 1.917 7,573,418 1.8899 0.91%
2003-10-24 0 2.750 2.725 2.750 2.600 2.775 5,158,000 13,795,650 2.6746 1.883 1.866 1.883 1.780 1.900 7,533,981 1.8311 1.85%
2003-10-23 0 2.700 2.700 2.725 2.675 2.950 7,270,000 20,042,900 2.7569 1.849 1.849 1.866 1.831 2.020 10,618,853 1.8875 -7.69%
2003-10-22 0 2.925 2.925 2.950 2.850 2.950 6,460,000 18,790,800 2.9088 2.003 2.003 2.020 1.951 2.020 9,435,734 1.9915 1.74%
2003-10-21 0 2.875 2.850 2.875 2.825 2.900 8,440,000 24,178,900 2.8648 1.968 1.951 1.968 1.934 1.985 12,327,801 1.9613 1.77%
2003-10-20 0 2.825 2.800 2.825 2.725 2.825 6,924,000 19,244,450 2.7794 1.934 1.917 1.934 1.866 1.934 10,113,471 1.9029 4.63%
2003-10-17 0 2.700 2.700 2.725 2.650 2.750 4,482,000 12,073,500 2.6938 1.849 1.849 1.866 1.814 1.883 6,546,588 1.8442 2.86%
2003-10-16 0 2.625 2.550 2.650 2.500 2.675 4,426,000 11,529,680 2.6050 1.797 1.746 1.814 1.712 1.831 6,464,793 1.7835 3.96%
2003-10-15 0 2.525 2.500 2.525 2.475 2.550 2,412,000 6,040,750 2.5045 1.729 1.712 1.729 1.694 1.746 3,523,064 1.7146 1.00%
2003-10-14 0 2.500 2.450 2.500 2.450 2.600 3,741,000 9,539,600 2.5500 1.712 1.677 1.712 1.677 1.780 5,464,254 1.7458 -3.85%
2003-10-13 0 2.600 2.550 2.600 2.500 2.600 4,831,000 12,360,650 2.5586 1.780 1.746 1.780 1.712 1.780 7,056,352 1.7517 4.00%
2003-10-10 0 2.500 2.500 2.525 2.450 2.525 5,032,000 12,488,550 2.4818 1.712 1.712 1.729 1.677 1.729 7,349,940 1.6991 1.01%
2003-10-09 0 2.475 2.475 2.500 2.325 2.525 15,104,000 37,051,900 2.4531 1.694 1.694 1.712 1.592 1.729 22,061,506 1.6795 6.45%
2003-10-08 0 2.325 2.300 2.350 2.275 2.375 4,220,000 9,882,900 2.3419 1.592 1.575 1.609 1.558 1.626 6,163,901 1.6034 1.09%
2003-10-07 0 2.300 2.250 2.275 2.275 2.300 3,460,000 7,905,450 2.2848 1.575 1.540 1.558 1.558 1.575 5,053,814 1.5643 1.10%
2003-10-06 0 2.275 2.275 2.300 2.250 2.350 8,448,000 19,273,350 2.2814 1.558 1.558 1.575 1.540 1.609 12,339,487 1.5619 -1.09%
2003-10-03 0 2.300 2.300 2.350 2.300 2.400 6,421,174 15,043,992 2.3429 1.575 1.575 1.609 1.575 1.643 9,379,023 1.6040 -2.13%
2003-10-02 0 2.350 2.350 2.400 2.300 2.400 9,050,000 21,469,850 2.3724 1.609 1.609 1.643 1.575 1.643 13,218,792 1.6242 3.30%
2003-09-30 0 2.275 2.275 2.300 2.275 2.325 8,412,000 19,371,600 2.3029 1.558 1.558 1.575 1.558 1.592 12,286,903 1.5766 0.00%
2003-09-29 0 2.275 2.250 2.275 2.200 2.275 4,462,000 9,965,000 2.2333 1.558 1.540 1.558 1.506 1.558 6,517,376 1.5290 1.11%
2003-09-26 0 2.250 2.200 2.250 2.175 2.250 1,302,000 2,869,600 2.2040 1.540 1.506 1.540 1.489 1.540 1,901,753 1.5089 1.12%
2003-09-25 0 2.225 2.175 2.250 2.200 2.275 3,286,000 7,384,900 2.2474 1.523 1.489 1.540 1.506 1.558 4,799,663 1.5386 -2.20%
2003-09-24 0 2.275 2.250 2.300 2.175 2.300 9,492,000 21,310,650 2.2451 1.558 1.540 1.575 1.489 1.575 13,864,395 1.5371 2.25%
2003-09-23 0 2.225 2.200 2.225 2.150 2.250 4,514,600 10,041,255 2.2242 1.523 1.506 1.523 1.472 1.540 6,594,205 1.5227 2.30%
2003-09-22 0 2.175 2.150 2.175 2.125 2.175 3,286,000 7,076,050 2.1534 1.489 1.472 1.489 1.455 1.489 4,799,663 1.4743 1.16%
2003-09-19 0 2.150 2.125 2.150 2.100 2.175 6,304,000 13,456,950 2.1347 1.472 1.455 1.472 1.438 1.489 9,207,874 1.4615 0.00%
2003-09-18 0 2.150 2.125 2.150 2.075 2.150 9,268,000 19,614,250 2.1163 1.472 1.455 1.472 1.421 1.472 13,537,211 1.4489 0.00%
2003-09-17 0 2.150 2.125 2.150 2.100 2.175 2,122,000 4,547,250 2.1429 1.472 1.455 1.472 1.438 1.489 3,099,478 1.4671 2.38%
2003-09-16 0 2.100 2.100 2.125 2.025 2.125 5,004,000 10,500,600 2.0984 1.438 1.438 1.455 1.386 1.455 7,309,042 1.4367 -1.18%
2003-09-15 0 2.125 2.100 2.125 2.000 2.125 10,215,000 21,040,950 2.0598 1.455 1.438 1.455 1.369 1.455 14,920,437 1.4102 1.78%
2003-09-11 0 2.100 2.050 2.100 2.000 2.100 14,232,000 29,233,398 2.0541 1.429 1.395 1.429 1.361 1.429 20,909,001 1.3981 0.00%
2003-09-10 0 2.100 2.025 2.100 1.950 2.100 8,136,000 16,375,070 2.0127 1.429 1.378 1.429 1.327 1.429 11,953,038 1.3700 0.00%
2003-09-09 0 2.100 2.075 2.100 2.050 2.150 6,826,000 14,409,650 2.1110 1.429 1.412 1.429 1.395 1.463 10,028,446 1.4369 -2.33%
2003-09-08 0 2.150 2.150 2.175 2.125 2.175 6,058,000 13,025,270 2.1501 1.463 1.463 1.480 1.446 1.480 8,900,135 1.4635 -1.15%
2003-09-05 0 2.175 2.175 2.200 2.175 2.225 3,256,000 7,144,750 2.1943 1.480 1.480 1.497 1.480 1.514 4,783,566 1.4936 -1.14%
2003-09-04 0 2.200 2.200 2.225 2.200 2.250 8,214,000 18,315,300 2.2298 1.497 1.497 1.514 1.497 1.531 12,067,632 1.5177 0.00%
2003-09-03 0 2.200 2.175 2.200 2.175 2.225 7,414,000 16,341,650 2.2042 1.497 1.480 1.497 1.480 1.514 10,892,308 1.5003 0.00%
2003-09-02 0 2.200 2.175 2.200 2.175 2.225 1,226,000 2,674,650 2.1816 1.497 1.480 1.497 1.480 1.514 1,801,183 1.4849 0.00%
2003-09-01 0 2.200 2.175 2.200 2.175 2.250 9,064,000 19,969,400 2.2032 1.497 1.480 1.497 1.480 1.531 13,316,413 1.4996 0.00%
2003-08-29 0 2.200 2.200 2.225 2.175 2.225 6,150,000 13,603,050 2.2119 1.497 1.497 1.514 1.480 1.514 9,035,298 1.5055 1.15%
2003-08-28 0 2.175 2.150 2.175 2.150 2.200 1,148,000 2,491,250 2.1701 1.480 1.463 1.480 1.463 1.497 1,686,589 1.4771 0.00%
2003-08-27 0 2.175 2.150 2.175 2.150 2.200 2,464,000 5,360,400 2.1755 1.480 1.463 1.480 1.463 1.497 3,619,996 1.4808 0.00%
2003-08-26 0 2.175 2.125 2.175 2.125 2.175 3,342,000 7,176,550 2.1474 1.480 1.446 1.480 1.446 1.480 4,909,913 1.4616 0.00%
2003-08-25 0 2.175 2.150 2.200 2.125 2.275 5,512,000 11,999,650 2.1770 1.480 1.463 1.497 1.446 1.549 8,097,977 1.4818 -4.40%
2003-08-22 0 2.275 2.250 2.275 2.200 2.275 5,454,000 12,252,050 2.2464 1.549 1.531 1.549 1.497 1.549 8,012,766 1.5291 2.25%
2003-08-21 0 2.225 2.250 2.275 2.225 2.300 9,912,000 22,503,750 2.2704 1.514 1.531 1.549 1.514 1.566 14,562,255 1.5453 -2.20%
2003-08-20 0 2.275 2.225 2.275 2.225 2.300 5,176,000 11,641,800 2.2492 1.549 1.514 1.549 1.514 1.566 7,604,341 1.5309 -1.09%
2003-08-19 0 2.300 2.250 2.300 2.250 2.350 9,163,000 21,036,225 2.2958 1.566 1.531 1.566 1.531 1.600 13,461,859 1.5627 -1.08%
2003-08-18 0 2.325 2.300 2.325 2.225 2.325 4,982,000 11,443,100 2.2969 1.583 1.566 1.583 1.514 1.583 7,319,326 1.5634 2.20%
2003-08-15 0 2.275 2.250 2.275 2.200 2.275 4,354,000 9,712,750 2.2308 1.549 1.531 1.549 1.497 1.549 6,396,697 1.5184 1.11%
2003-08-14 0 2.250 2.225 2.275 2.225 2.275 2,018,000 4,543,200 2.2513 1.531 1.514 1.549 1.514 1.549 2,964,753 1.5324 0.00%
2003-08-13 0 2.250 2.225 2.275 2.225 2.300 9,402,000 21,390,200 2.2751 1.531 1.514 1.549 1.514 1.566 13,812,987 1.5486 0.00%
2003-08-12 0 2.250 2.250 2.275 2.200 2.300 6,272,000 14,096,900 2.2476 1.531 1.531 1.549 1.497 1.566 9,214,534 1.5299 2.27%
2003-08-11 0 2.200 2.175 2.200 2.175 2.225 2,900,000 6,385,500 2.2019 1.497 1.480 1.497 1.480 1.514 4,260,547 1.4988 2.33%
2003-08-08 0 2.150 2.125 2.150 2.100 2.150 3,892,000 8,336,400 2.1419 1.463 1.446 1.463 1.429 1.463 5,717,948 1.4579 1.18%
2003-08-07 0 2.125 2.100 2.125 2.100 2.150 1,928,000 4,068,400 2.1102 1.446 1.429 1.446 1.429 1.463 2,832,529 1.4363 -1.16%
2003-08-06 0 2.150 2.100 2.150 2.075 2.250 4,286,000 9,145,900 2.1339 1.463 1.429 1.463 1.412 1.531 6,296,794 1.4525 -3.37%
2003-08-05 0 2.225 2.200 2.225 2.200 2.300 3,944,846 8,811,933 2.2338 1.514 1.497 1.514 1.497 1.566 5,795,587 1.5205 -1.11%
2003-08-04 0 2.250 2.225 2.250 2.175 2.250 7,452,000 16,470,500 2.2102 1.531 1.514 1.531 1.480 1.531 10,948,136 1.5044 0.00%
2003-08-01 0 2.250 2.225 2.250 2.150 2.325 23,454,000 53,511,150 2.2815 1.531 1.514 1.531 1.463 1.583 34,457,540 1.5530 3.45%
2003-07-31 0 2.175 2.150 2.175 2.075 2.175 9,210,000 19,677,600 2.1365 1.480 1.463 1.480 1.412 1.480 13,530,909 1.4543 3.57%
2003-07-30 0 2.100 2.075 2.100 2.075 2.125 562,000 1,173,000 2.0872 1.429 1.412 1.429 1.412 1.446 825,665 1.4207 1.20%
2003-07-29 0 2.075 2.075 2.100 2.075 2.150 1,634,000 3,429,150 2.0986 1.412 1.412 1.429 1.412 1.463 2,400,598 1.4285 -3.49%
2003-07-28 0 2.150 2.125 2.150 2.050 2.150 10,998,000 23,171,100 2.1068 1.463 1.446 1.463 1.395 1.463 16,157,756 1.4341 7.50%
2003-07-25 0 2.000 1.990 2.000 1.960 2.000 2,092,000 4,141,800 1.9798 1.361 1.355 1.361 1.334 1.361 3,073,470 1.3476 2.04%
2003-07-24 0 1.960 1.940 1.960 1.940 1.970 1,128,000 2,202,880 1.9529 1.334 1.320 1.334 1.320 1.341 1,657,206 1.3293 -1.01%
2003-07-23 0 1.980 1.960 1.980 1.960 2.025 1,594,000 3,153,480 1.9783 1.348 1.334 1.348 1.334 1.378 2,341,832 1.3466 -1.00%
2003-07-22 0 2.000 1.990 2.000 1.980 2.050 2,646,000 5,283,490 1.9968 1.361 1.355 1.361 1.348 1.395 3,887,382 1.3591 -2.44%
2003-07-21 0 2.050 2.000 2.050 2.000 2.075 8,746,000 17,590,450 2.0113 1.395 1.361 1.395 1.361 1.412 12,849,222 1.3690 2.50%
2003-07-18 0 2.000 2.000 2.025 1.980 2.025 3,676,000 7,351,720 1.9999 1.361 1.361 1.378 1.348 1.378 5,400,610 1.3613 -1.23%
2003-07-17 0 2.025 2.000 2.025 2.025 2.125 5,798,000 12,063,200 2.0806 1.378 1.361 1.378 1.378 1.446 8,518,155 1.4162 -3.57%
2003-07-16 0 2.100 2.075 2.100 2.050 2.125 5,208,000 10,928,700 2.0984 1.429 1.412 1.429 1.395 1.446 7,651,354 1.4283 -1.18%
2003-07-15 0 2.125 2.075 2.150 2.025 2.150 6,616,000 13,754,700 2.0790 1.446 1.412 1.463 1.378 1.463 9,719,923 1.4151 1.19%
2003-07-14 0 2.100 2.100 2.125 1.990 2.100 11,008,000 22,753,800 2.0670 1.429 1.429 1.446 1.355 1.429 16,172,448 1.4069 5.00%
2003-07-11 0 2.000 1.990 2.000 1.970 2.000 2,322,000 4,622,620 1.9908 1.361 1.355 1.361 1.341 1.361 3,411,376 1.3551 0.00%
2003-07-10 0 2.000 1.990 2.000 1.970 2.025 5,114,000 10,222,550 1.9989 1.361 1.355 1.361 1.341 1.378 7,513,254 1.3606 0.00%
2003-07-09 0 2.000 2.000 2.025 1.950 2.025 12,348,000 24,555,998 1.9887 1.361 1.361 1.378 1.327 1.378 18,141,114 1.3536 2.56%
2003-07-08 0 1.950 1.950 1.960 1.930 1.990 13,470,000 26,365,170 1.9573 1.327 1.327 1.334 1.314 1.355 19,789,505 1.3323 1.04%
2003-07-07 0 1.930 1.930 1.950 1.880 1.950 2,936,000 5,641,500 1.9215 1.314 1.314 1.327 1.280 1.327 4,313,436 1.3079 1.58%
2003-07-04 0 1.900 1.900 1.910 1.900 1.920 1,118,000 2,141,420 1.9154 1.293 1.293 1.300 1.293 1.307 1,642,514 1.3037 -1.04%
2003-07-03 0 1.920 1.900 1.920 1.900 1.930 1,242,000 2,369,952 1.9082 1.307 1.293 1.307 1.293 1.314 1,824,689 1.2988 -0.52%
2003-07-02 0 1.930 1.900 1.930 1.890 1.930 2,752,000 5,251,140 1.9081 1.314 1.293 1.314 1.286 1.314 4,043,112 1.2988 1.58%
2003-06-30 0 1.900 1.890 1.900 1.880 1.930 2,018,000 3,802,360 1.8842 1.293 1.286 1.293 1.280 1.314 2,964,753 1.2825 -1.04%
2003-06-27 0 1.920 1.900 1.910 1.890 1.940 3,044,000 5,826,280 1.9140 1.307 1.293 1.300 1.286 1.320 4,472,105 1.3028 1.59%
2003-06-26 0 1.890 1.880 1.900 1.880 1.950 1,522,000 2,889,480 1.8985 1.286 1.280 1.293 1.280 1.327 2,236,052 1.2922 -3.08%
2003-06-25 0 1.950 1.930 1.950 1.900 1.950 3,310,000 6,384,180 1.9288 1.327 1.314 1.327 1.293 1.327 4,862,900 1.3128 3.17%
2003-06-24 0 1.890 1.880 1.900 1.860 1.900 3,752,400 7,014,212 1.8693 1.286 1.280 1.293 1.266 1.293 5,512,854 1.2723 0.00%
2003-06-23 0 1.890 1.890 1.910 1.890 1.960 4,926,000 9,442,428 1.9169 1.286 1.286 1.300 1.286 1.334 7,237,053 1.3047 -2.07%
2003-06-20 0 1.930 1.930 1.940 1.930 1.970 10,818,000 21,050,680 1.9459 1.314 1.314 1.320 1.314 1.341 15,893,309 1.3245 -0.52%
2003-06-19 0 1.940 1.940 1.950 1.870 1.950 5,256,000 10,046,310 1.9114 1.320 1.320 1.327 1.273 1.327 7,721,874 1.3010 0.52%
2003-06-18 0 1.930 1.920 1.930 1.870 1.950 12,556,000 24,000,400 1.9115 1.314 1.307 1.314 1.273 1.327 18,446,699 1.3011 2.66%
2003-06-17 0 1.880 1.870 1.880 1.880 1.940 8,480,000 16,205,480 1.9110 1.280 1.273 1.280 1.280 1.320 12,458,427 1.3008 -1.57%
2003-06-16 0 1.910 1.900 1.920 1.890 1.950 12,154,000 23,392,230 1.9247 1.300 1.293 1.307 1.286 1.327 17,856,099 1.3100 0.00%
2003-06-13 0 1.910 1.890 1.900 1.880 1.960 22,062,000 42,506,000 1.9267 1.300 1.286 1.293 1.280 1.334 32,412,477 1.3114 0.00%
2003-06-12 0 1.910 1.890 1.910 1.860 1.910 4,488,000 8,478,660 1.8892 1.300 1.286 1.300 1.266 1.300 6,593,563 1.2859 2.14%
2003-06-11 0 1.870 1.870 1.880 1.860 1.880 1,996,000 3,733,060 1.8703 1.273 1.273 1.280 1.266 1.280 2,932,432 1.2730 -0.53%
2003-06-10 0 1.880 1.870 1.880 1.870 1.890 1,426,000 2,677,140 1.8774 1.280 1.273 1.280 1.273 1.286 2,095,014 1.2779 -0.53%
2003-06-09 0 1.890 1.880 1.890 1.890 1.900 4,602,000 8,726,820 1.8963 1.286 1.280 1.286 1.286 1.293 6,761,047 1.2907 -0.53%
2003-06-06 0 1.900 1.890 1.900 1.870 1.920 5,190,000 9,856,936 1.8992 1.293 1.286 1.293 1.273 1.307 7,624,910 1.2927 -1.04%
2003-06-05 0 1.920 1.870 1.920 1.860 1.930 2,960,000 5,636,200 1.9041 1.307 1.273 1.307 1.266 1.314 4,348,696 1.2961 0.52%
2003-06-03 0 1.910 1.890 1.910 1.890 1.910 1,692,000 3,215,040 1.9001 1.300 1.286 1.300 1.286 1.300 2,485,809 1.2934 0.53%
2003-06-02 0 1.900 1.900 1.920 1.890 1.930 7,400,000 14,135,860 1.9103 1.293 1.293 1.307 1.286 1.314 10,871,740 1.3002 1.06%
2003-05-30 0 1.880 1.880 1.910 1.850 1.910 5,272,000 9,980,460 1.8931 1.280 1.280 1.300 1.259 1.300 7,745,380 1.2886 1.08%
2003-05-29 0 1.860 1.860 1.870 1.820 1.880 1,760,000 3,238,720 1.8402 1.266 1.266 1.273 1.239 1.280 2,585,711 1.2525 -1.06%
2003-05-28 0 1.880 1.860 1.880 1.850 1.930 2,788,000 5,230,820 1.8762 1.280 1.266 1.280 1.259 1.314 4,096,002 1.2771 -1.57%
2003-05-27 0 1.910 1.900 1.910 1.850 1.930 6,886,000 13,028,460 1.8920 1.300 1.293 1.300 1.259 1.314 10,116,595 1.2878 1.60%
2003-05-26 0 1.880 1.880 1.890 1.830 1.900 6,730,000 12,640,000 1.8782 1.280 1.280 1.286 1.246 1.293 9,887,407 1.2784 4.44%
2003-05-23 0 1.800 1.790 1.800 1.750 1.800 3,994,000 7,108,400 1.7798 1.225 1.218 1.225 1.191 1.225 5,867,801 1.2114 1.12%
2003-05-22 0 1.780 1.770 1.790 1.730 1.810 18,150,000 31,863,308 1.7556 1.212 1.205 1.218 1.178 1.232 26,665,146 1.1949 3.49%
2003-05-21 0 1.720 1.720 1.730 1.690 1.730 8,149,000 13,928,060 1.7092 1.171 1.171 1.178 1.150 1.178 11,972,137 1.1634 1.78%
2003-05-20 0 1.690 1.680 1.690 1.660 1.700 2,034,000 3,437,670 1.6901 1.150 1.144 1.150 1.130 1.157 2,988,259 1.1504 1.81%
2003-05-19 0 1.660 1.660 1.680 1.660 1.670 2,169,000 3,616,979 1.6676 1.130 1.130 1.144 1.130 1.137 3,186,595 1.1351 0.00%
2003-05-16 0 1.660 1.650 1.660 1.650 1.690 3,178,000 5,300,440 1.6679 1.130 1.123 1.130 1.123 1.150 4,668,972 1.1352 -1.19%
2003-05-15 0 1.680 1.670 1.680 1.650 1.690 4,590,000 7,682,860 1.6738 1.144 1.137 1.144 1.123 1.150 6,743,417 1.1393 1.82%
2003-05-14 0 1.650 1.650 1.660 1.640 1.650 2,222,000 3,653,300 1.6441 1.123 1.123 1.130 1.116 1.123 3,264,460 1.1191 0.00%
2003-05-13 0 1.650 1.650 1.660 1.650 1.670 6,606,000 10,946,480 1.6571 1.123 1.123 1.130 1.123 1.137 9,705,232 1.1279 0.61%
2003-05-12 0 1.640 1.640 1.650 1.610 1.660 10,588,000 17,378,200 1.6413 1.116 1.116 1.123 1.096 1.130 15,555,403 1.1172 1.86%
2003-05-09 0 1.610 1.610 1.620 1.600 1.670 3,407,400 5,487,968 1.6106 1.096 1.096 1.103 1.089 1.137 5,005,996 1.0963 -1.17%
2003-05-07 0 1.680 1.670 1.680 1.670 1.710 6,262,000 10,526,460 1.6810 1.109 1.102 1.109 1.102 1.129 9,487,460 1.1095 0.00%
2003-05-06 0 1.680 1.680 1.700 1.670 1.730 4,000,000 6,803,660 1.7009 1.109 1.109 1.122 1.102 1.142 6,060,338 1.1227 -0.59%
2003-05-05 0 1.690 1.680 1.690 1.680 1.720 5,872,000 9,960,580 1.6963 1.115 1.109 1.115 1.109 1.135 8,896,577 1.1196 1.81%
2003-05-02 0 1.660 1.660 1.690 1.660 1.700 3,651,500 6,158,647 1.6866 1.096 1.096 1.115 1.096 1.122 5,532,331 1.1132 -1.78%
2003-04-30 0 1.690 1.680 1.690 1.650 1.710 5,160,000 8,675,720 1.6813 1.115 1.109 1.115 1.089 1.129 7,817,836 1.1097 -1.17%
2003-04-29 0 1.710 1.690 1.720 1.570 1.720 8,827,000 14,837,600 1.6809 1.129 1.115 1.135 1.036 1.135 13,373,652 1.1095 9.62%
2003-04-28 0 1.560 1.550 1.570 1.490 1.570 6,502,950 10,041,247 1.5441 1.030 1.023 1.036 0.983 1.036 9,852,519 1.0192 5.41%
2003-04-25 0 1.480 1.480 1.490 1.480 1.530 17,856,000 26,992,312 1.5117 0.977 0.977 0.983 0.977 1.010 27,053,350 0.9977 -4.52%
2003-04-24 0 1.550 1.540 1.550 1.460 1.570 20,296,000 30,952,820 1.5251 1.023 1.016 1.023 0.964 1.036 30,750,157 1.0066 -1.27%
2003-04-23 0 1.570 1.560 1.570 1.560 1.690 10,840,000 17,400,600 1.6052 1.036 1.030 1.036 1.030 1.115 16,423,517 1.0595 -7.10%
2003-04-22 0 1.690 1.660 1.690 1.630 1.710 4,980,000 8,287,680 1.6642 1.115 1.096 1.115 1.076 1.129 7,545,121 1.0984 -1.74%
2003-04-17 0 1.720 1.720 1.730 1.680 1.720 3,890,000 6,629,260 1.7042 1.135 1.135 1.142 1.109 1.135 5,893,679 1.1248 1.18%
2003-04-16 0 1.700 1.700 1.710 1.690 1.710 2,724,000 4,635,660 1.7018 1.122 1.122 1.129 1.115 1.129 4,127,090 1.1232 0.59%
2003-04-15 0 1.690 1.680 1.700 1.650 1.760 7,006,000 11,868,220 1.6940 1.115 1.109 1.122 1.089 1.162 10,614,683 1.1181 -3.98%
2003-04-14 0 1.760 1.710 1.760 1.700 1.760 7,080,000 12,088,020 1.7073 1.162 1.129 1.162 1.122 1.162 10,726,799 1.1269 1.73%
2003-04-11 0 1.730 1.710 1.730 1.680 1.730 6,120,000 10,405,700 1.7003 1.142 1.129 1.142 1.109 1.142 9,272,318 1.1222 1.76%
2003-04-10 0 1.700 1.690 1.700 1.690 1.730 8,825,000 15,004,350 1.7002 1.122 1.115 1.122 1.115 1.142 13,370,621 1.1222 -2.30%
2003-04-09 0 1.740 1.740 1.750 1.730 1.790 2,346,000 4,101,480 1.7483 1.148 1.148 1.155 1.142 1.181 3,554,388 1.1539 -2.25%
2003-04-08 0 1.780 1.770 1.780 1.750 1.800 2,972,000 5,231,940 1.7604 1.175 1.168 1.175 1.155 1.188 4,502,831 1.1619 1.71%
2003-04-07 0 1.750 1.750 1.760 1.710 1.800 10,876,000 19,160,220 1.7617 1.155 1.155 1.162 1.129 1.188 16,478,060 1.1628 1.74%
2003-04-04 0 1.720 1.710 1.730 1.700 1.750 1,936,000 3,332,440 1.7213 1.135 1.129 1.142 1.122 1.155 2,933,204 1.1361 -1.71%
2003-04-03 0 1.750 1.710 1.750 1.700 1.760 6,384,000 10,919,352 1.7104 1.155 1.129 1.155 1.122 1.162 9,672,300 1.1289 4.79%
2003-04-02 0 1.670 1.670 1.680 1.600 1.680 8,546,000 13,868,680 1.6228 1.102 1.102 1.109 1.056 1.109 12,947,913 1.0711 4.37%
2003-04-01 0 1.600 1.590 1.600 1.530 1.680 26,950,000 42,850,620 1.5900 1.056 1.049 1.056 1.010 1.109 40,831,529 1.0494 -4.76%
2003-03-31 0 1.680 1.680 1.690 1.660 1.810 9,300,000 15,765,440 1.6952 1.109 1.109 1.115 1.096 1.195 14,090,287 1.1189 -7.18%
2003-03-28 0 1.810 1.820 1.830 1.800 1.840 4,733,000 8,597,340 1.8165 1.195 1.201 1.208 1.188 1.214 7,170,895 1.1989 -1.63%
2003-03-27 0 1.840 1.840 1.850 1.830 1.850 2,032,000 3,738,880 1.8400 1.214 1.214 1.221 1.208 1.221 3,078,652 1.2145 -0.54%
2003-03-26 0 1.850 1.850 1.860 1.840 1.860 1,502,000 2,778,200 1.8497 1.221 1.221 1.228 1.214 1.228 2,275,657 1.2208 0.54%
2003-03-25 0 1.840 1.840 1.850 1.840 1.870 3,091,000 5,709,206 1.8470 1.214 1.214 1.221 1.214 1.234 4,683,126 1.2191 -1.08%
2003-03-24 0 1.860 1.850 1.860 1.830 1.870 2,116,000 3,899,340 1.8428 1.228 1.221 1.228 1.208 1.234 3,205,919 1.2163 1.09%
2003-03-21 0 1.840 1.830 1.840 1.790 1.850 892,000 1,627,060 1.8241 1.214 1.208 1.214 1.181 1.221 1,351,455 1.2039 1.66%
2003-03-20 0 1.810 1.810 1.820 1.800 1.830 1,826,000 3,307,980 1.8116 1.195 1.195 1.201 1.188 1.208 2,766,544 1.1957 -1.09%
2003-03-19 0 1.830 1.820 1.830 1.800 1.840 3,126,000 5,680,220 1.8171 1.208 1.201 1.208 1.188 1.214 4,736,154 1.1993 1.10%
2003-03-18 0 1.810 1.810 1.820 1.800 1.830 1,056,000 1,912,660 1.8112 1.195 1.195 1.201 1.188 1.208 1,599,929 1.1955 -0.55%
2003-03-17 0 1.820 1.800 1.820 1.800 1.820 1,594,000 2,881,780 1.8079 1.201 1.188 1.201 1.188 1.201 2,415,045 1.1933 0.55%
2003-03-14 0 1.810 1.800 1.810 1.800 1.820 2,490,000 4,505,520 1.8094 1.195 1.188 1.195 1.188 1.201 3,772,561 1.1943 0.56%
2003-03-13 0 1.800 1.790 1.800 1.790 1.810 2,926,000 5,262,358 1.7985 1.188 1.181 1.188 1.181 1.195 4,433,137 1.1871 0.56%
2003-03-12 0 1.790 1.780 1.790 1.790 1.840 7,238,000 13,022,562 1.7992 1.181 1.175 1.181 1.181 1.214 10,966,182 1.1875 0.00%
2003-03-11 0 1.790 1.780 1.790 1.780 1.810 2,850,000 5,123,980 1.7979 1.181 1.175 1.181 1.175 1.195 4,317,991 1.1867 0.00%
2003-03-10 0 1.790 1.780 1.800 1.780 1.850 3,240,000 5,814,230 1.7945 1.181 1.175 1.188 1.175 1.221 4,908,874 1.1844 -2.19%
2003-03-07 0 1.830 1.830 1.840 1.780 1.840 5,616,000 10,186,010 1.8137 1.208 1.208 1.214 1.175 1.214 8,508,715 1.1971 0.00%
2003-03-06 0 1.830 1.820 1.830 1.820 1.900 2,308,000 4,236,500 1.8356 1.208 1.201 1.208 1.201 1.254 3,496,815 1.2115 -2.66%
2003-03-05 0 1.880 1.870 1.880 1.860 1.900 1,638,000 3,064,120 1.8706 1.241 1.234 1.241 1.228 1.254 2,481,709 1.2347 -1.57%
2003-03-04 0 1.910 1.890 1.910 1.900 1.910 1,154,000 2,195,620 1.9026 1.261 1.247 1.261 1.254 1.261 1,748,408 1.2558 0.53%
2003-03-03 0 1.900 1.890 1.900 1.860 1.900 1,484,000 2,798,560 1.8858 1.254 1.247 1.254 1.228 1.254 2,248,386 1.2447 2.70%
2003-02-28 0 1.850 1.870 1.880 1.850 1.900 1,698,000 3,192,200 1.8800 1.221 1.234 1.241 1.221 1.254 2,572,614 1.2408 -2.12%
2003-02-27 0 1.890 1.880 1.900 1.880 1.930 2,182,000 4,157,120 1.9052 1.247 1.241 1.254 1.241 1.274 3,305,915 1.2575 -2.07%
2003-02-26 0 1.930 1.930 1.950 1.910 1.940 946,000 1,818,400 1.9222 1.274 1.274 1.287 1.261 1.280 1,433,270 1.2687 -1.03%
2003-02-25 0 1.950 1.910 1.950 1.910 1.970 1,506,000 2,913,860 1.9348 1.287 1.261 1.287 1.261 1.300 2,281,717 1.2770 -1.02%
2003-02-24 0 1.970 1.950 1.970 1.930 1.970 5,266,000 10,319,240 1.9596 1.300 1.287 1.300 1.274 1.300 7,978,435 1.2934 2.07%
2003-02-21 0 1.930 1.920 1.930 1.910 1.950 617,564 1,189,052 1.9254 1.274 1.267 1.274 1.261 1.287 935,662 1.2708 -0.52%
2003-02-20 0 1.940 1.930 1.950 1.930 1.960 2,210,000 4,308,820 1.9497 1.280 1.274 1.287 1.274 1.294 3,348,337 1.2869 -0.51%
2003-02-19 0 1.950 1.950 1.960 1.920 1.960 5,260,000 10,259,020 1.9504 1.287 1.287 1.294 1.267 1.294 7,969,345 1.2873 1.56%
2003-02-18 0 1.920 1.920 1.930 1.900 1.920 2,039,000 3,909,480 1.9174 1.267 1.267 1.274 1.254 1.267 3,089,257 1.2655 0.52%
2003-02-17 0 1.910 1.910 1.930 1.880 1.930 3,190,000 6,061,220 1.9001 1.261 1.261 1.274 1.241 1.274 4,833,120 1.2541 1.60%
2003-02-14 0 1.880 1.880 1.890 1.880 1.910 953,000 1,800,560 1.8894 1.241 1.241 1.247 1.241 1.261 1,443,876 1.2470 -1.05%
2003-02-13 0 1.900 1.890 1.910 1.900 1.940 3,990,000 7,680,020 1.9248 1.254 1.247 1.261 1.254 1.280 6,045,187 1.2704 -1.04%
2003-02-12 0 1.920 1.910 1.930 1.870 1.950 5,166,450 9,952,513 1.9264 1.267 1.261 1.274 1.234 1.287 7,827,609 1.2715 2.13%
2003-02-11 0 1.880 1.870 1.880 1.860 1.880 2,532,000 4,737,100 1.8709 1.241 1.234 1.241 1.228 1.241 3,836,194 1.2348 1.62%
2003-02-10 0 1.850 1.850 1.860 1.850 1.900 3,402,436 6,358,185 1.8687 1.221 1.221 1.228 1.221 1.254 5,154,978 1.2334 -2.12%
2003-02-07 0 1.890 1.890 1.900 1.890 1.970 4,460,000 8,488,320 1.9032 1.247 1.247 1.254 1.247 1.300 6,757,277 1.2562 -3.08%
2003-02-06 0 1.950 1.940 1.950 1.930 2.000 6,524,000 12,853,540 1.9702 1.287 1.280 1.287 1.274 1.320 9,884,412 1.3004 -2.01%
2003-02-05 0 1.990 1.980 1.990 1.960 2.000 5,182,000 10,284,620 1.9847 1.313 1.307 1.313 1.294 1.320 7,851,168 1.3099 2.05%
2003-02-04 0 1.950 1.930 1.950 1.940 1.950 2,216,500 4,315,070 1.9468 1.287 1.274 1.287 1.280 1.287 3,358,185 1.2849 1.04%
2003-01-30 0 1.930 1.920 1.930 1.900 1.930 6,122,000 11,643,990 1.9020 1.274 1.267 1.274 1.254 1.274 9,275,348 1.2554 1.58%
2003-01-29 0 1.900 1.890 1.900 1.870 1.900 4,102,000 7,750,440 1.8894 1.254 1.247 1.254 1.234 1.254 6,214,877 1.2471 0.00%
2003-01-28 0 1.900 1.890 1.900 1.840 1.900 4,004,000 7,561,580 1.8885 1.254 1.247 1.254 1.214 1.254 6,066,399 1.2465 2.70%
2003-01-27 0 1.850 1.850 1.860 1.840 1.900 2,114,000 3,929,600 1.8588 1.221 1.221 1.228 1.214 1.254 3,202,889 1.2269 -2.63%
2003-01-24 0 1.900 1.890 1.900 1.880 1.990 6,275,453 11,921,568 1.8997 1.254 1.247 1.254 1.241 1.313 9,507,842 1.2539 -3.55%
2003-01-23 0 1.970 1.970 1.990 1.970 2.000 13,082,000 25,914,572 1.9809 1.300 1.300 1.313 1.300 1.320 19,820,337 1.3075 0.00%
2003-01-22 0 1.970 1.970 1.980 1.960 1.980 7,418,000 14,589,590 1.9668 1.300 1.300 1.307 1.294 1.307 11,238,897 1.2981 0.51%
2003-01-21 0 1.960 1.960 1.970 1.900 1.980 4,226,000 8,258,580 1.9542 1.294 1.294 1.300 1.254 1.307 6,402,747 1.2898 3.16%
2003-01-20 0 1.900 1.890 1.910 1.890 1.920 2,598,000 4,942,340 1.9024 1.254 1.247 1.261 1.247 1.267 3,936,190 1.2556 0.53%
2003-01-17 0 1.890 1.890 1.900 1.890 1.920 1,004,500 1,906,150 1.8976 1.247 1.247 1.254 1.247 1.267 1,521,902 1.2525 -1.56%
2003-01-16 0 1.920 1.900 1.920 1.880 1.960 4,743,900 9,021,053 1.9016 1.267 1.254 1.267 1.241 1.294 7,187,410 1.2551 -2.04%
2003-01-15 0 1.960 1.950 1.960 1.950 2.000 7,549,100 14,911,752 1.9753 1.294 1.287 1.294 1.287 1.320 11,437,525 1.3038 -2.00%
2003-01-14 0 2.000 2.000 2.025 1.960 2.050 22,726,000 45,561,660 2.0048 1.320 1.320 1.337 1.294 1.353 34,431,812 1.3232 3.09%
2003-01-13 0 1.940 1.930 1.940 1.900 1.950 9,354,000 18,055,220 1.9302 1.280 1.274 1.280 1.254 1.287 14,172,101 1.2740 2.11%
2003-01-10 0 1.900 1.920 1.930 1.860 1.930 14,534,000 27,712,940 1.9068 1.254 1.267 1.274 1.228 1.274 22,020,239 1.2585 2.15%
2003-01-09 0 1.860 1.850 1.860 1.800 1.880 6,082,000 11,227,580 1.8460 1.228 1.221 1.228 1.188 1.241 9,214,744 1.2184 3.33%
2003-01-08 0 1.800 1.790 1.800 1.780 1.800 822,000 1,474,500 1.7938 1.188 1.181 1.188 1.175 1.188 1,245,400 1.1840 0.56%
2003-01-07 0 1.790 1.780 1.790 1.790 1.810 440,000 791,940 1.7999 1.181 1.175 1.181 1.181 1.195 666,637 1.1880 0.00%
2003-01-06 0 1.790 1.780 1.790 1.780 1.840 847,080 1,532,504 1.8092 1.181 1.175 1.181 1.175 1.214 1,283,398 1.1941 -0.56%
2003-01-03 0 1.800 1.780 1.810 1.750 1.810 1,646,000 2,947,400 1.7906 1.188 1.175 1.195 1.155 1.195 2,493,829 1.1819 2.86%
2003-01-02 0 1.750 1.750 1.770 1.750 1.750 928,000 1,624,000 1.7500 1.155 1.155 1.168 1.155 1.155 1,405,998 1.1551 0.00%
2002-12-31 0 1.750 1.750 1.760 1.750 1.770 294,000 514,580 1.7503 1.155 1.155 1.162 1.155 1.168 445,435 1.1552 0.00%
2002-12-30 0 1.750 1.750 1.760 1.740 1.800 1,322,000 2,315,800 1.7517 1.155 1.155 1.162 1.148 1.188 2,002,942 1.1562 -2.78%
2002-12-27 0 1.800 1.790 1.800 1.790 1.810 1,240,000 2,230,420 1.7987 1.188 1.181 1.188 1.181 1.195 1,878,705 1.1872 0.56%
2002-12-24 0 1.790 1.770 1.790 1.770 1.790 466,000 830,680 1.7826 1.181 1.168 1.181 1.168 1.181 706,029 1.1766 1.13%
2002-12-23 0 1.770 1.760 1.770 1.760 1.780 230,000 406,860 1.7690 1.168 1.162 1.168 1.162 1.175 348,469 1.1676 -0.56%
2002-12-20 0 1.780 1.760 1.780 1.760 1.820 1,574,000 2,812,960 1.7871 1.175 1.162 1.175 1.162 1.201 2,384,743 1.1796 -2.20%
2002-12-19 0 1.820 1.820 1.830 1.750 1.840 4,922,000 8,809,680 1.7899 1.201 1.201 1.208 1.155 1.214 7,457,246 1.1814 4.60%
2002-12-18 0 1.740 1.740 1.760 1.740 1.760 832,000 1,453,080 1.7465 1.148 1.148 1.162 1.148 1.162 1,260,550 1.1527 -1.14%
2002-12-17 0 1.760 1.760 1.770 1.740 1.770 2,463,000 4,330,100 1.7581 1.162 1.162 1.168 1.148 1.168 3,731,653 1.1604 1.15%
2002-12-16 0 1.740 1.740 1.750 1.740 1.780 1,403,000 2,453,480 1.7487 1.148 1.148 1.155 1.148 1.175 2,125,664 1.1542 -1.14%
2002-12-13 0 1.760 1.760 1.770 1.760 1.790 1,434,000 2,530,080 1.7644 1.162 1.162 1.168 1.162 1.181 2,172,631 1.1645 -1.68%
2002-12-12 0 1.790 1.780 1.790 1.740 1.790 3,930,000 6,981,140 1.7764 1.181 1.175 1.181 1.148 1.181 5,954,282 1.1725 2.29%
2002-12-11 0 1.750 1.740 1.750 1.730 1.750 3,600,000 6,263,980 1.7400 1.155 1.148 1.155 1.142 1.155 5,454,304 1.1484 2.34%
2002-12-10 0 1.710 1.710 1.720 1.700 1.730 1,628,000 2,785,280 1.7109 1.129 1.129 1.135 1.122 1.142 2,466,558 1.1292 -1.16%
2002-12-09 0 1.730 1.720 1.730 1.710 1.740 904,000 1,555,660 1.7209 1.142 1.135 1.142 1.129 1.148 1,369,636 1.1358 0.00%
2002-12-06 0 1.730 1.720 1.730 1.710 1.750 2,798,000 4,854,360 1.7349 1.142 1.135 1.142 1.129 1.155 4,239,207 1.1451 1.76%
2002-12-05 0 1.700 1.700 1.710 1.700 1.720 1,012,000 1,722,520 1.7021 1.122 1.122 1.129 1.122 1.135 1,533,266 1.1234 0.00%
2002-12-04 0 1.700 1.700 1.710 1.690 1.720 1,364,000 2,320,620 1.7013 1.122 1.122 1.129 1.115 1.135 2,066,575 1.1229 -0.58%
2002-12-03 0 1.710 1.700 1.710 1.700 1.730 4,476,000 7,659,050 1.7111 1.129 1.122 1.129 1.122 1.142 6,781,519 1.1294 0.00%
2002-12-02 0 1.710 1.710 1.730 1.710 1.740 752,000 1,294,360 1.7212 1.129 1.129 1.142 1.129 1.148 1,139,344 1.1361 -0.58%
2002-11-29 0 1.720 1.710 1.730 1.710 1.730 366,000 628,940 1.7184 1.135 1.129 1.142 1.129 1.142 554,521 1.1342 0.00%
2002-11-28 0 1.720 1.720 1.730 1.720 1.740 1,431,000 2,473,580 1.7286 1.135 1.135 1.142 1.135 1.148 2,168,086 1.1409 0.58%
2002-11-27 0 1.710 1.710 1.720 1.710 1.720 753,000 1,292,790 1.7169 1.129 1.129 1.135 1.129 1.135 1,140,859 1.1332 0.00%
2002-11-26 0 1.710 1.710 1.720 1.710 1.730 2,540,000 4,356,920 1.7153 1.129 1.129 1.135 1.129 1.142 3,848,315 1.1322 0.00%
2002-11-25 0 1.710 1.710 1.720 1.700 1.720 8,638,000 14,761,140 1.7089 1.129 1.129 1.135 1.122 1.135 13,087,301 1.1279 1.18%
2002-11-22 0 1.690 1.680 1.690 1.670 1.700 1,534,000 2,585,780 1.6856 1.115 1.109 1.115 1.102 1.122 2,324,140 1.1126 2.42%
2002-11-21 0 1.650 1.640 1.650 1.650 1.690 1,568,000 2,616,780 1.6689 1.089 1.082 1.089 1.089 1.115 2,375,653 1.1015 -1.20%
2002-11-20 0 1.670 1.670 1.680 1.670 1.720 2,726,000 4,646,084 1.7044 1.102 1.102 1.109 1.102 1.135 4,130,121 1.1249 -2.91%
2002-11-19 0 1.720 1.710 1.720 1.700 1.730 2,309,000 3,963,380 1.7165 1.135 1.129 1.135 1.122 1.142 3,498,330 1.1329 0.00%
2002-11-18 0 1.720 1.720 1.730 1.710 1.740 3,914,000 6,748,360 1.7242 1.135 1.135 1.142 1.129 1.148 5,930,041 1.1380 0.00%
2002-11-15 0 1.720 1.720 1.730 1.670 1.720 3,800,000 6,460,820 1.7002 1.135 1.135 1.142 1.102 1.135 5,757,321 1.1222 2.99%
2002-11-14 0 1.670 1.660 1.670 1.630 1.670 1,256,450 2,088,140 1.6619 1.102 1.096 1.102 1.076 1.102 1,903,628 1.0969 1.83%
2002-11-13 0 1.640 1.640 1.650 1.640 1.650 1,634,000 2,687,780 1.6449 1.082 1.082 1.089 1.082 1.089 2,475,648 1.0857 -1.20%
2002-11-12 0 1.660 1.650 1.660 1.650 1.680 718,000 1,196,880 1.6670 1.096 1.089 1.096 1.089 1.109 1,087,831 1.1002 -0.60%
2002-11-11 0 1.670 1.660 1.670 1.660 1.700 1,284,000 2,161,040 1.6831 1.102 1.096 1.102 1.096 1.122 1,945,369 1.1109 -0.60%
2002-11-08 0 1.680 1.670 1.680 1.680 1.700 2,466,000 4,166,420 1.6895 1.109 1.102 1.109 1.109 1.122 3,736,199 1.1151 0.60%
2002-11-07 0 1.670 1.660 1.670 1.660 1.680 1,038,000 1,732,340 1.6689 1.102 1.096 1.102 1.096 1.109 1,572,658 1.1015 0.00%
2002-11-06 0 1.670 1.660 1.670 1.650 1.670 1,434,000 2,387,320 1.6648 1.102 1.096 1.102 1.089 1.102 2,172,631 1.0988 1.21%
2002-11-05 0 1.650 1.640 1.660 1.640 1.680 4,658,000 7,686,800 1.6502 1.089 1.082 1.096 1.082 1.109 7,057,264 1.0892 -1.20%
2002-11-04 0 1.670 1.660 1.680 1.630 1.680 1,060,000 1,759,900 1.6603 1.102 1.096 1.109 1.076 1.109 1,605,990 1.0958 2.45%
2002-11-01 0 1.630 1.610 1.630 1.600 1.650 635,193 1,031,445 1.6238 1.076 1.063 1.076 1.056 1.089 962,371 1.0718 -1.21%
2002-10-31 0 1.650 1.650 1.660 1.640 1.690 1,924,000 3,188,760 1.6574 1.089 1.089 1.096 1.082 1.115 2,915,023 1.0939 -2.37%
2002-10-30 0 1.690 1.690 1.700 1.670 1.700 506,000 853,708 1.6872 1.115 1.115 1.122 1.102 1.122 766,633 1.1136 1.20%
2002-10-29 0 1.670 1.670 1.680 1.670 1.730 2,990,000 5,079,720 1.6989 1.102 1.102 1.109 1.102 1.142 4,530,103 1.1213 -2.34%
2002-10-28 0 1.710 1.700 1.710 1.690 1.710 1,778,000 3,020,860 1.6990 1.129 1.122 1.129 1.115 1.129 2,693,820 1.1214 1.79%
2002-10-25 0 1.680 1.680 1.690 1.670 1.700 746,000 1,254,240 1.6813 1.109 1.109 1.115 1.102 1.122 1,130,253 1.1097 -1.18%
2002-10-24 0 1.700 1.690 1.700 1.640 1.700 3,148,000 5,271,000 1.6744 1.122 1.115 1.122 1.082 1.122 4,769,486 1.1052 3.03%
2002-10-23 0 1.650 1.640 1.650 1.640 1.660 2,534,000 4,181,200 1.6500 1.089 1.082 1.089 1.082 1.096 3,839,224 1.0891 0.00%
2002-10-22 0 1.650 1.640 1.650 1.630 1.660 4,820,000 7,935,140 1.6463 1.089 1.082 1.089 1.076 1.096 7,302,708 1.0866 0.61%
2002-10-21 0 1.640 1.630 1.640 1.610 1.660 3,646,000 5,950,840 1.6322 1.082 1.076 1.082 1.063 1.096 5,523,998 1.0773 -0.61%
2002-10-18 0 1.650 1.640 1.650 1.650 1.670 6,272,000 10,395,500 1.6574 1.089 1.082 1.089 1.089 1.102 9,502,611 1.0940 1.23%
2002-10-17 0 1.630 1.630 1.640 1.570 1.640 6,824,000 10,984,380 1.6097 1.076 1.076 1.082 1.036 1.082 10,338,937 1.0624 3.82%
2002-10-16 0 1.570 1.560 1.570 1.540 1.590 9,270,000 14,429,494 1.5566 1.036 1.030 1.036 1.016 1.049 14,044,834 1.0274 1.95%
2002-10-15 0 1.540 1.530 1.540 1.520 1.560 4,113,000 6,349,370 1.5437 1.016 1.010 1.016 1.003 1.030 6,231,543 1.0189 0.65%
2002-10-11 0 1.530 1.520 1.530 1.500 1.530 2,312,000 3,509,420 1.5179 1.010 1.003 1.010 0.990 1.010 3,502,876 1.0019 2.00%
2002-10-10 0 1.500 1.490 1.500 1.490 1.520 4,171,000 6,267,540 1.5026 0.990 0.983 0.990 0.983 1.003 6,319,418 0.9918 0.00%
2002-10-09 0 1.500 1.500 1.510 1.490 1.520 3,198,000 4,799,220 1.5007 0.990 0.990 0.997 0.983 1.003 4,845,240 0.9905 -0.66%
2002-10-08 0 1.510 1.510 1.520 1.510 1.550 3,298,000 5,017,900 1.5215 0.997 0.997 1.003 0.997 1.023 4,996,749 1.0042 -3.21%
2002-10-07 0 1.560 1.550 1.570 1.540 1.570 914,000 1,424,480 1.5585 1.030 1.023 1.036 1.016 1.036 1,384,787 1.0287 1.30%
2002-10-04 0 1.540 1.540 1.550 1.530 1.570 1,565,000 2,422,564 1.5480 1.016 1.016 1.023 1.010 1.036 2,371,107 1.0217 0.00%
2002-10-03 0 1.540 1.540 1.550 1.530 1.580 2,222,120 3,428,282 1.5428 1.016 1.016 1.023 1.010 1.043 3,366,700 1.0183 -0.65%
2002-10-02 0 1.550 1.540 1.550 1.520 1.560 4,725,500 7,265,515 1.5375 1.023 1.016 1.023 1.003 1.030 7,159,532 1.0148 1.31%
2002-09-30 0 1.530 1.520 1.540 1.520 1.580 3,099,000 4,766,560 1.5381 1.010 1.003 1.016 1.003 1.043 4,695,247 1.0152 -1.92%
2002-09-27 0 1.560 1.550 1.560 1.550 1.570 4,149,700 6,485,787 1.5630 1.030 1.023 1.030 1.023 1.036 6,287,146 1.0316 1.30%
2002-09-26 0 1.540 1.530 1.540 1.540 1.560 6,338,000 9,790,480 1.5447 1.016 1.010 1.016 1.016 1.030 9,602,606 1.0196 0.65%
2002-09-25 0 1.530 1.530 1.540 1.500 1.560 4,460,700 6,820,469 1.5290 1.010 1.010 1.016 0.990 1.030 6,758,338 1.0092 -1.92%
2002-09-24 0 1.560 1.550 1.560 1.540 1.580 3,760,000 5,843,700 1.5542 1.030 1.023 1.030 1.016 1.043 5,696,718 1.0258 -1.27%
2002-09-23 0 1.580 1.580 1.590 1.560 1.630 5,944,000 9,415,460 1.5840 1.043 1.043 1.049 1.030 1.076 9,005,663 1.0455 -2.47%
2002-09-20 0 1.620 1.620 1.640 1.610 1.700 2,607,100 4,246,047 1.6286 1.069 1.069 1.082 1.063 1.122 3,949,977 1.0750 -3.57%
2002-09-19 0 1.680 1.680 1.690 1.660 1.690 1,876,000 3,148,440 1.6783 1.109 1.109 1.115 1.096 1.115 2,842,299 1.1077 1.00%
2002-09-18 0 1.680 1.680 1.690 1.680 1.700 1,328,000 2,235,480 1.6833 1.098 1.098 1.104 1.098 1.111 2,032,075 1.1001 -0.59%
2002-09-17 0 1.690 1.680 1.700 1.680 1.700 1,154,000 1,949,300 1.6892 1.104 1.098 1.111 1.098 1.111 1,765,824 1.1039 0.00%
2002-09-16 0 1.690 1.680 1.690 1.670 1.700 1,194,000 2,005,340 1.6795 1.104 1.098 1.104 1.091 1.111 1,827,031 1.0976 0.00%
2002-09-13 0 1.690 1.680 1.690 1.680 1.720 756,000 1,283,140 1.6973 1.104 1.098 1.104 1.098 1.124 1,156,814 1.1092 -1.74%
2002-09-12 0 1.720 1.710 1.720 1.700 1.720 1,038,000 1,775,400 1.7104 1.124 1.118 1.124 1.111 1.124 1,588,324 1.1178 1.18%
2002-09-11 0 1.700 1.700 1.710 1.700 1.710 490,000 833,060 1.7001 1.111 1.111 1.118 1.111 1.118 749,787 1.1111 0.59%
2002-09-10 0 1.690 1.690 1.700 1.660 1.700 946,000 1,584,400 1.6748 1.104 1.104 1.111 1.085 1.111 1,447,547 1.0945 2.42%
2002-09-09 0 1.650 1.650 1.660 1.650 1.680 318,000 528,100 1.6607 1.078 1.078 1.085 1.078 1.098 486,596 1.0853 -0.60%
2002-09-06 0 1.660 1.650 1.660 1.650 1.690 1,024,000 1,705,440 1.6655 1.085 1.078 1.085 1.078 1.104 1,566,901 1.0884 -1.19%
2002-09-05 0 1.680 1.670 1.680 1.670 1.740 2,351,000 3,945,780 1.6783 1.098 1.091 1.098 1.091 1.137 3,597,446 1.0968 -1.18%
2002-09-04 0 1.700 1.690 1.700 1.660 1.730 2,624,000 4,404,600 1.6786 1.111 1.104 1.111 1.085 1.131 4,015,184 1.0970 -0.58%
2002-09-03 0 1.710 1.700 1.710 1.700 1.750 1,682,000 2,887,860 1.7169 1.118 1.111 1.118 1.111 1.144 2,573,757 1.1220 -1.72%
2002-09-02 0 1.740 1.740 1.750 1.740 1.800 413,111 720,824 1.7449 1.137 1.137 1.144 1.137 1.176 632,133 1.1403 -0.57%
2002-08-30 0 1.750 1.740 1.750 1.740 1.770 256,100 450,417 1.7588 1.144 1.137 1.144 1.137 1.157 391,878 1.1494 0.00%
2002-08-29 0 1.750 1.740 1.750 1.730 1.760 628,000 1,094,360 1.7426 1.144 1.137 1.144 1.131 1.150 960,951 1.1388 0.00%
2002-08-28 0 1.750 1.740 1.750 1.750 1.790 532,000 934,260 1.7561 1.144 1.137 1.144 1.144 1.170 814,054 1.1477 -0.57%
2002-08-27 0 1.760 1.750 1.760 1.740 1.800 778,000 1,370,580 1.7617 1.150 1.144 1.150 1.137 1.176 1,190,478 1.1513 -1.12%
2002-08-26 0 1.780 1.770 1.780 1.770 1.810 462,000 823,180 1.7818 1.163 1.157 1.163 1.157 1.183 706,942 1.1644 0.56%
2002-08-23 0 1.770 1.770 1.790 1.770 1.820 1,006,000 1,798,540 1.7878 1.157 1.157 1.170 1.157 1.189 1,539,358 1.1684 -1.67%
2002-08-22 0 1.800 1.790 1.800 1.790 1.820 2,324,000 4,183,120 1.8000 1.176 1.170 1.176 1.170 1.189 3,556,131 1.1763 -0.55%
2002-08-21 0 1.810 1.810 1.820 1.800 1.810 618,000 1,115,160 1.8045 1.183 1.183 1.189 1.176 1.183 945,649 1.1793 0.00%
2002-08-20 0 1.810 1.810 1.820 1.800 1.830 1,500,000 2,716,440 1.8110 1.183 1.183 1.189 1.176 1.196 2,295,265 1.1835 0.56%
2002-08-19 0 1.800 1.800 1.810 1.750 1.820 8,198,000 14,509,970 1.7699 1.176 1.176 1.183 1.144 1.189 12,544,390 1.1567 2.86%
2002-08-16 0 1.750 1.740 1.750 1.740 1.770 778,300 1,363,270 1.7516 1.144 1.137 1.144 1.137 1.157 1,190,937 1.1447 0.57%
2002-08-15 0 1.740 1.730 1.740 1.740 1.770 2,000,000 3,490,580 1.7453 1.137 1.131 1.137 1.137 1.157 3,060,354 1.1406 0.58%
2002-08-14 0 1.730 1.720 1.740 1.730 1.750 1,190,000 2,062,860 1.7335 1.131 1.124 1.137 1.131 1.144 1,820,910 1.1329 -0.57%
2002-08-13 0 1.740 1.740 1.750 1.730 1.800 2,374,800 4,136,140 1.7417 1.137 1.137 1.144 1.131 1.176 3,633,864 1.1382 -2.25%
2002-08-12 0 1.780 1.770 1.780 1.760 1.830 1,052,000 1,877,300 1.7845 1.163 1.157 1.163 1.150 1.196 1,609,746 1.1662 -0.56%
2002-08-09 0 1.790 1.790 1.800 1.790 1.840 2,192,000 3,965,275 1.8090 1.170 1.170 1.176 1.170 1.202 3,354,148 1.1822 0.00%
2002-08-08 0 1.790 1.790 1.810 1.790 1.820 2,646,000 4,761,580 1.7995 1.170 1.170 1.183 1.170 1.189 4,048,848 1.1760 0.00%
2002-08-07 0 1.790 1.790 1.810 1.770 1.800 3,868,000 6,938,220 1.7937 1.170 1.170 1.183 1.157 1.176 5,918,724 1.1722 2.29%
2002-08-06 0 1.750 1.750 1.760 1.720 1.820 3,440,000 5,991,780 1.7418 1.144 1.144 1.150 1.124 1.189 5,263,808 1.1383 -3.31%
2002-08-05 0 1.810 1.800 1.820 1.780 1.850 753,400 1,355,870 1.7997 1.183 1.176 1.189 1.163 1.209 1,152,835 1.1761 -1.09%
2002-08-02 0 1.830 1.780 1.830 1.780 1.830 3,092,000 5,569,960 1.8014 1.196 1.163 1.196 1.163 1.196 4,731,307 1.1773 0.55%
2002-08-01 0 1.820 1.810 1.840 1.820 1.840 1,110,000 2,033,400 1.8319 1.189 1.183 1.202 1.189 1.202 1,698,496 1.1972 0.00%
2002-07-31 0 1.820 1.810 1.820 1.790 1.840 328,000 592,300 1.8058 1.189 1.183 1.189 1.170 1.202 501,898 1.1801 1.11%
2002-07-30 0 1.800 1.800 1.810 1.800 1.830 1,638,000 2,958,920 1.8064 1.176 1.176 1.183 1.176 1.196 2,506,430 1.1805 2.86%
2002-07-29 0 1.750 1.750 1.760 1.750 1.770 628,000 1,101,460 1.7539 1.144 1.144 1.150 1.144 1.157 960,951 1.1462 1.16%
2002-07-26 0 1.730 1.730 1.750 1.730 1.800 9,356,000 16,420,620 1.7551 1.131 1.131 1.144 1.131 1.176 14,316,335 1.1470 -3.35%
2002-07-25 0 1.790 1.790 1.800 1.790 1.830 6,491,000 11,749,560 1.8101 1.170 1.170 1.176 1.170 1.196 9,932,378 1.1830 1.13%
2002-07-24 0 1.770 1.760 1.770 1.730 1.830 5,512,000 9,787,560 1.7757 1.157 1.150 1.157 1.131 1.196 8,434,335 1.1604 -3.28%
2002-07-23 0 1.830 1.820 1.840 1.810 1.860 4,054,000 7,423,760 1.8312 1.196 1.189 1.202 1.183 1.216 6,203,337 1.1967 -2.14%
2002-07-22 0 1.870 1.870 1.880 1.820 1.900 6,680,000 12,498,020 1.8710 1.222 1.222 1.229 1.189 1.242 10,221,581 1.2227 -1.58%
2002-07-19 0 1.900 1.900 1.910 1.870 1.910 4,400,000 8,319,900 1.8909 1.242 1.242 1.248 1.222 1.248 6,732,778 1.2357 1.06%
2002-07-18 0 1.880 1.870 1.890 1.860 1.890 1,632,000 3,054,352 1.8715 1.229 1.222 1.235 1.216 1.235 2,497,249 1.2231 1.62%
2002-07-17 0 1.850 1.850 1.870 1.850 1.880 1,318,743 2,449,312 1.8573 1.209 1.209 1.222 1.209 1.229 2,017,910 1.2138 -2.12%
2002-07-16 0 1.890 1.880 1.890 1.870 1.920 1,572,000 2,959,980 1.8829 1.235 1.229 1.235 1.222 1.255 2,405,438 1.2305 -1.05%
2002-07-15 0 1.910 1.900 1.910 1.890 1.920 2,182,000 4,145,840 1.9000 1.248 1.242 1.248 1.235 1.255 3,338,846 1.2417 0.53%
2002-07-12 0 1.900 1.890 1.900 1.880 1.900 2,068,000 3,905,700 1.8886 1.242 1.235 1.242 1.229 1.242 3,164,406 1.2343 0.53%
2002-07-11 0 1.890 1.880 1.890 1.880 1.900 4,147,000 7,815,480 1.8846 1.235 1.229 1.235 1.229 1.242 6,345,643 1.2316 1.61%
2002-07-10 0 1.860 1.860 1.880 1.860 1.910 2,826,000 5,326,880 1.8850 1.216 1.216 1.229 1.216 1.248 4,324,280 1.2319 -2.11%
2002-07-09 0 1.900 1.900 1.910 1.900 1.930 1,566,000 2,986,260 1.9069 1.242 1.242 1.248 1.242 1.261 2,396,257 1.2462 -0.52%
2002-07-08 0 1.910 1.910 1.920 1.900 1.930 1,686,000 3,218,720 1.9091 1.248 1.248 1.255 1.242 1.261 2,579,878 1.2476 0.53%
2002-07-05 0 1.900 1.890 1.900 1.890 1.940 1,368,000 2,604,660 1.9040 1.242 1.235 1.242 1.235 1.268 2,093,282 1.2443 -1.04%
2002-07-04 0 1.920 1.920 1.930 1.920 1.950 5,066,000 9,795,920 1.9337 1.255 1.255 1.261 1.255 1.274 7,751,876 1.2637 -0.52%
2002-07-03 0 1.930 1.930 1.940 1.880 1.940 12,860,000 24,699,060 1.9206 1.261 1.261 1.268 1.229 1.268 19,678,074 1.2552 2.12%
2002-07-02 0 1.890 1.870 1.890 1.870 1.900 9,924,000 18,665,220 1.8808 1.235 1.222 1.235 1.222 1.242 15,185,475 1.2291 1.07%
2002-06-28 0 1.870 1.850 1.880 1.840 1.880 4,778,000 8,853,286 1.8529 1.222 1.209 1.229 1.202 1.229 7,311,185 1.2109 1.63%
2002-06-27 0 1.840 1.830 1.850 1.830 1.860 2,254,000 4,149,500 1.8409 1.202 1.196 1.209 1.196 1.216 3,449,019 1.2031 0.55%
2002-06-26 0 1.830 1.830 1.840 1.800 1.860 7,204,000 13,292,500 1.8452 1.196 1.196 1.202 1.176 1.216 11,023,394 1.2058 -1.61%
2002-06-25 0 1.860 1.850 1.860 1.860 1.900 1,502,000 2,806,580 1.8686 1.216 1.209 1.216 1.216 1.242 2,298,326 1.2211 -1.59%
2002-06-24 0 1.890 1.890 1.900 1.840 1.900 7,138,000 13,301,550 1.8635 1.235 1.235 1.242 1.202 1.242 10,922,402 1.2178 3.28%
2002-06-21 0 1.830 1.820 1.830 1.800 1.840 6,442,000 11,704,516 1.8169 1.196 1.189 1.196 1.176 1.202 9,857,399 1.1874 0.55%
2002-06-20 0 1.820 1.820 1.830 1.780 1.830 5,076,000 9,141,000 1.8008 1.189 1.189 1.196 1.163 1.196 7,767,178 1.1769 1.11%
2002-06-19 0 1.800 1.810 1.820 1.770 1.830 7,018,000 12,598,420 1.7952 1.176 1.183 1.189 1.157 1.196 10,738,781 1.1732 -1.64%
2002-06-18 0 1.830 1.830 1.840 1.830 1.850 2,568,000 4,724,560 1.8398 1.196 1.196 1.202 1.196 1.209 3,929,494 1.2023 0.55%
2002-06-17 0 1.820 1.810 1.820 1.810 1.890 3,370,000 6,178,540 1.8334 1.189 1.183 1.189 1.183 1.235 5,156,696 1.1982 -2.15%
2002-06-14 0 1.860 1.860 1.870 1.860 1.900 6,228,000 11,715,600 1.8811 1.216 1.216 1.222 1.216 1.242 9,529,941 1.2293 -1.59%
2002-06-13 0 1.890 1.890 1.900 1.880 1.910 7,700,000 14,567,220 1.8918 1.235 1.235 1.242 1.229 1.248 11,782,362 1.2364 1.07%
2002-06-12 0 1.870 1.860 1.870 1.850 1.880 1,660,000 3,089,620 1.8612 1.222 1.216 1.222 1.209 1.229 2,540,094 1.2163 -0.53%
2002-06-11 0 1.880 1.870 1.880 1.860 1.890 2,032,000 3,802,760 1.8714 1.229 1.222 1.229 1.216 1.235 3,109,319 1.2230 0.00%
2002-06-10 0 1.880 1.870 1.880 1.870 1.890 3,050,000 5,735,800 1.8806 1.229 1.222 1.229 1.222 1.235 4,667,039 1.2290 1.08%
2002-06-07 0 1.860 1.860 1.870 1.840 1.870 3,142,000 5,828,720 1.8551 1.216 1.216 1.222 1.202 1.222 4,807,816 1.2123 1.09%
2002-06-06 0 1.840 1.840 1.850 1.820 1.840 3,126,000 5,737,360 1.8354 1.202 1.202 1.209 1.189 1.202 4,783,333 1.1994 1.10%
2002-06-05 0 1.820 1.810 1.830 1.800 1.820 3,866,000 6,985,340 1.8069 1.189 1.183 1.196 1.176 1.189 5,915,664 1.1808 0.55%
2002-06-04 0 1.810 1.810 1.820 1.800 1.830 1,140,000 2,064,120 1.8106 1.183 1.183 1.189 1.176 1.196 1,744,402 1.1833 -0.55%
2002-06-03 0 1.820 1.820 1.830 1.810 1.850 1,451,777 2,640,545 1.8188 1.189 1.189 1.196 1.183 1.209 2,221,476 1.1886 -0.55%
2002-05-31 0 1.830 1.820 1.830 1.820 1.830 980,000 1,785,300 1.8217 1.196 1.189 1.196 1.189 1.196 1,499,573 1.1905 1.10%
2002-05-30 0 1.810 1.810 1.820 1.800 1.830 2,492,000 4,514,120 1.8114 1.183 1.183 1.189 1.176 1.196 3,813,201 1.1838 -0.55%
2002-05-29 0 1.820 1.820 1.830 1.820 1.840 1,720,000 3,149,760 1.8313 1.189 1.189 1.196 1.189 1.202 2,631,904 1.1968 -0.55%
2002-05-28 0 1.830 1.820 1.830 1.820 1.850 3,704,000 6,797,420 1.8352 1.196 1.189 1.196 1.189 1.209 5,667,775 1.1993 -0.54%
2002-05-27 0 1.840 1.840 1.850 1.840 1.870 2,348,000 4,328,660 1.8436 1.202 1.202 1.209 1.202 1.222 3,592,855 1.2048 -0.54%
2002-05-24 0 1.850 1.840 1.850 1.840 1.860 2,900,000 5,368,040 1.8510 1.209 1.202 1.209 1.202 1.216 4,437,513 1.2097 0.54%
2002-05-23 0 1.840 1.830 1.840 1.830 1.850 3,652,000 6,729,080 1.8426 1.202 1.196 1.202 1.196 1.209 5,588,206 1.2042 0.55%
2002-05-22 0 1.830 1.830 1.840 1.820 1.870 9,126,000 16,782,700 1.8390 1.196 1.196 1.202 1.189 1.222 13,964,394 1.2018 -1.08%
2002-05-21 0 1.850 1.840 1.850 1.840 1.890 16,894,000 31,364,760 1.8566 1.209 1.202 1.209 1.202 1.235 25,850,808 1.2133 -1.07%
2002-05-17 0 1.870 1.860 1.870 1.870 1.910 8,692,000 16,344,060 1.8804 1.222 1.216 1.222 1.222 1.248 13,300,297 1.2288 -2.09%
2002-05-16 0 1.910 1.900 1.910 1.890 1.910 2,096,000 3,995,120 1.9061 1.248 1.242 1.248 1.235 1.248 3,207,251 1.2457 0.00%
2002-05-15 0 1.910 1.900 1.910 1.900 1.920 8,490,000 16,204,220 1.9086 1.248 1.242 1.248 1.242 1.255 12,991,202 1.2473 0.00%
2002-05-14 0 1.910 1.900 1.910 1.880 1.910 5,920,000 11,191,560 1.8905 1.248 1.242 1.248 1.229 1.248 9,058,647 1.2355 1.60%
2002-05-13 0 1.880 1.880 1.890 1.880 1.900 2,708,000 5,106,880 1.8858 1.229 1.229 1.235 1.229 1.242 4,143,719 1.2324 0.00%
2002-05-10 0 1.880 1.880 1.900 1.870 1.920 11,515,000 21,902,140 1.9021 1.229 1.229 1.242 1.222 1.255 17,619,987 1.2430 0.53%
2002-05-09 0 1.870 1.870 1.880 1.870 1.920 4,690,818 8,878,458 1.8927 1.222 1.222 1.229 1.222 1.255 7,177,781 1.2369 -0.94%
2002-05-08 0 1.920 1.910 1.920 1.900 1.940 7,250,000 13,887,120 1.9155 1.234 1.227 1.234 1.221 1.247 11,283,546 1.2307 -0.52%
2002-05-07 0 1.930 1.930 1.940 1.920 1.940 6,596,000 12,727,620 1.9296 1.240 1.240 1.247 1.234 1.247 10,265,692 1.2398 0.00%
2002-05-06 0 1.930 1.920 1.930 1.910 1.930 9,998,000 19,208,520 1.9212 1.240 1.234 1.240 1.227 1.240 15,560,399 1.2344 1.58%
2002-05-03 0 1.900 1.890 1.900 1.860 1.910 13,291,830 25,131,639 1.8908 1.221 1.214 1.221 1.195 1.227 20,686,755 1.2149 1.60%
2002-05-02 0 1.870 1.860 1.870 1.860 1.890 8,066,000 15,067,568 1.8680 1.202 1.195 1.202 1.195 1.214 12,553,528 1.2003 0.54%
2002-04-30 0 1.860 1.860 1.870 1.860 1.890 5,000,000 9,325,620 1.8651 1.195 1.195 1.202 1.195 1.214 7,781,756 1.1984 0.00%
2002-04-29 0 1.860 1.860 1.870 1.840 1.880 6,184,000 11,510,170 1.8613 1.195 1.195 1.202 1.182 1.208 9,624,475 1.1959 0.54%
2002-04-26 0 1.850 1.850 1.860 1.840 1.860 8,705,618 16,131,233 1.8530 1.189 1.189 1.195 1.182 1.195 13,548,998 1.1906 0.00%
2002-04-25 0 1.850 1.850 1.860 1.840 1.870 6,750,000 12,515,520 1.8542 1.189 1.189 1.195 1.182 1.202 10,505,370 1.1913 0.00%
2002-04-24 0 1.850 1.840 1.850 1.840 1.870 8,140,000 15,100,680 1.8551 1.189 1.182 1.189 1.182 1.202 12,668,698 1.1920 0.00%
2002-04-23 0 1.850 1.840 1.850 1.840 1.860 3,158,000 5,845,224 1.8509 1.189 1.182 1.189 1.182 1.195 4,914,957 1.1893 -0.54%
2002-04-22 0 1.860 1.850 1.860 1.850 1.870 5,922,000 10,998,360 1.8572 1.195 1.189 1.195 1.189 1.202 9,216,711 1.1933 0.54%
2002-04-19 0 1.850 1.840 1.850 1.820 1.850 10,397,000 19,119,710 1.8390 1.189 1.182 1.189 1.169 1.189 16,181,383 1.1816 1.65%
2002-04-18 0 1.820 1.810 1.830 1.810 1.840 7,412,000 13,551,520 1.8283 1.169 1.163 1.176 1.163 1.182 11,535,675 1.1747 0.55%
2002-04-17 0 1.810 1.810 1.820 1.800 1.850 10,782,000 19,593,280 1.8172 1.163 1.163 1.169 1.157 1.189 16,780,578 1.1676 -1.63%
2002-04-16 0 1.840 1.840 1.850 1.830 1.850 1,810,000 3,330,640 1.8401 1.182 1.182 1.189 1.176 1.189 2,816,996 1.1823 0.55%
2002-04-15 0 1.830 1.820 1.830 1.810 1.850 5,488,000 10,078,720 1.8365 1.176 1.169 1.176 1.163 1.189 8,541,255 1.1800 0.00%
2002-04-12 0 1.830 1.820 1.840 1.820 1.850 8,722,400 16,012,156 1.8358 1.176 1.169 1.182 1.169 1.189 13,575,117 1.1795 -0.54%
2002-04-11 0 1.840 1.840 1.850 1.830 1.880 5,498,000 10,185,920 1.8527 1.182 1.182 1.189 1.176 1.208 8,556,818 1.1904 -1.08%
2002-04-10 0 1.860 1.850 1.860 1.840 1.880 8,068,000 14,993,300 1.8584 1.195 1.189 1.195 1.182 1.208 12,556,641 1.1941 -0.53%
2002-04-09 0 1.870 1.870 1.880 1.870 1.890 2,788,000 5,242,620 1.8804 1.202 1.202 1.208 1.202 1.214 4,339,107 1.2082 0.00%
2002-04-08 0 1.870 1.860 1.870 1.860 1.930 9,748,000 18,312,740 1.8786 1.202 1.195 1.202 1.195 1.240 15,171,311 1.2071 -1.58%
2002-04-04 0 1.900 1.890 1.900 1.900 1.920 4,749,500 9,070,165 1.9097 1.221 1.214 1.221 1.221 1.234 7,391,890 1.2270 -0.52%
2002-04-03 0 1.910 1.910 1.920 1.900 1.920 8,153,000 15,575,040 1.9103 1.227 1.227 1.234 1.221 1.234 12,688,931 1.2275 0.00%
2002-04-02 0 1.910 1.910 1.920 1.880 1.910 4,588,000 8,714,600 1.8994 1.227 1.227 1.234 1.208 1.227 7,140,539 1.2204 0.53%
2002-03-28 0 1.900 1.880 1.900 1.880 1.900 1,526,000 2,883,640 1.8897 1.221 1.208 1.221 1.208 1.221 2,374,992 1.2142 0.53%
2002-03-27 0 1.890 1.880 1.890 1.870 1.900 2,340,000 4,414,960 1.8867 1.214 1.208 1.214 1.202 1.221 3,641,862 1.2123 0.53%
2002-03-26 0 1.880 1.870 1.880 1.870 1.880 1,644,000 3,076,480 1.8713 1.208 1.202 1.208 1.202 1.208 2,558,641 1.2024 -0.53%
2002-03-25 0 1.890 1.880 1.890 1.880 1.920 742,000 1,402,000 1.8895 1.214 1.208 1.214 1.208 1.234 1,154,813 1.2140 -0.53%
2002-03-22 0 1.900 1.880 1.890 1.860 1.920 2,030,000 3,831,460 1.8874 1.221 1.208 1.214 1.195 1.234 3,159,393 1.2127 -0.52%
2002-03-21 0 1.910 1.890 1.910 1.900 1.920 3,004,000 5,726,520 1.9063 1.227 1.214 1.227 1.221 1.234 4,675,279 1.2249 -0.52%
2002-03-20 0 1.920 1.920 1.930 1.910 1.930 4,902,000 9,452,200 1.9282 1.234 1.234 1.240 1.227 1.240 7,629,233 1.2389 0.00%
2002-03-19 0 1.920 1.920 1.930 1.910 1.940 2,543,000 4,881,290 1.9195 1.234 1.234 1.240 1.227 1.247 3,957,801 1.2333 -0.52%
2002-03-18 0 1.930 1.920 1.940 1.930 1.940 2,590,000 5,009,220 1.9341 1.240 1.234 1.247 1.240 1.247 4,030,949 1.2427 0.00%
2002-03-15 0 1.930 1.920 1.930 1.910 1.930 2,974,000 5,719,760 1.9233 1.240 1.234 1.240 1.227 1.240 4,628,588 1.2357 0.00%
2002-03-14 0 1.930 1.910 1.930 1.910 1.940 3,276,000 6,297,080 1.9222 1.240 1.227 1.240 1.227 1.247 5,098,606 1.2351 -0.52%
2002-03-13 0 1.940 1.930 1.940 1.930 1.970 11,628,000 22,606,900 1.9442 1.247 1.240 1.247 1.240 1.266 18,097,251 1.2492 1.04%
2002-03-12 0 1.920 1.910 1.920 1.880 1.940 15,844,865 30,376,278 1.9171 1.234 1.227 1.234 1.208 1.247 24,660,173 1.2318 2.67%
2002-03-11 0 1.870 1.860 1.870 1.840 1.880 9,606,500 17,882,775 1.8615 1.202 1.195 1.202 1.182 1.208 14,951,087 1.1961 -0.53%
2002-03-08 0 1.880 1.880 1.890 1.880 1.920 2,972,000 5,623,600 1.8922 1.208 1.208 1.214 1.208 1.234 4,625,476 1.2158 -1.57%
2002-03-07 0 1.910 1.900 1.910 1.890 1.910 3,381,000 6,422,770 1.8997 1.227 1.221 1.227 1.214 1.227 5,262,023 1.2206 1.06%
2002-03-06 0 1.890 1.880 1.890 1.860 1.900 4,987,098 9,426,504 1.8902 1.214 1.208 1.214 1.195 1.221 7,761,676 1.2145 1.07%
2002-03-05 0 1.870 1.870 1.880 1.860 1.890 6,548,000 12,278,100 1.8751 1.202 1.202 1.208 1.195 1.214 10,190,987 1.2048 0.54%
2002-03-04 0 1.860 1.860 1.870 1.850 1.930 6,380,000 11,964,550 1.8753 1.195 1.195 1.202 1.189 1.240 9,929,520 1.2049 -1.59%
2002-03-01 0 1.890 1.880 1.890 1.870 1.900 3,882,000 7,327,680 1.8876 1.214 1.208 1.214 1.202 1.221 6,041,755 1.2128 0.00%
2002-02-28 0 1.890 1.880 1.890 1.880 1.910 3,636,000 6,858,480 1.8863 1.214 1.208 1.214 1.208 1.227 5,658,893 1.2120 -1.05%
2002-02-27 0 1.910 1.900 1.910 1.900 1.920 4,522,000 8,641,420 1.9110 1.227 1.221 1.227 1.221 1.234 7,037,820 1.2279 1.06%
2002-02-26 0 1.890 1.890 1.900 1.880 1.920 4,202,000 7,969,880 1.8967 1.214 1.214 1.221 1.208 1.234 6,539,787 1.2187 -1.05%
2002-02-25 0 1.910 1.900 1.910 1.900 1.940 5,202,000 9,920,420 1.9070 1.227 1.221 1.227 1.221 1.247 8,096,139 1.2253 -1.04%
2002-02-22 0 1.930 1.930 1.940 1.890 1.940 6,527,000 12,517,790 1.9178 1.240 1.240 1.247 1.214 1.247 10,158,304 1.2323 -0.52%
2002-02-21 0 1.940 1.930 1.940 1.920 2.025 12,829,000 25,079,420 1.9549 1.247 1.240 1.247 1.234 1.301 19,966,429 1.2561 -3.00%
2002-02-20 0 2.000 1.990 2.000 1.960 2.025 2,988,350 5,954,174 1.9925 1.285 1.279 1.285 1.259 1.301 4,650,922 1.2802 0.00%
2002-02-19 0 2.000 1.990 2.000 1.970 2.025 11,150,000 22,258,910 1.9963 1.285 1.279 1.285 1.266 1.301 17,353,315 1.2827 -1.23%
2002-02-18 0 2.025 2.000 2.025 1.940 2.025 11,838,400 23,498,530 1.9849 1.301 1.285 1.301 1.247 1.301 18,424,707 1.2754 3.85%
2002-02-15 0 1.950 1.940 1.950 1.940 2.000 2,992,000 5,852,260 1.9560 1.253 1.247 1.253 1.247 1.285 4,656,603 1.2568 -0.51%
2002-02-11 0 1.960 1.950 1.960 1.940 1.960 2,470,000 4,830,400 1.9556 1.259 1.253 1.259 1.247 1.259 3,844,187 1.2565 1.55%
2002-02-08 0 1.930 1.920 1.930 1.910 1.930 1,520,000 2,927,752 1.9262 1.240 1.234 1.240 1.227 1.240 2,365,654 1.2376 0.00%
2002-02-07 0 1.930 1.920 1.930 1.900 1.940 6,594,000 12,614,420 1.9130 1.240 1.234 1.240 1.221 1.247 10,262,579 1.2292 0.52%
2002-02-06 0 1.920 1.910 1.920 1.920 1.960 3,292,000 6,370,000 1.9350 1.234 1.227 1.234 1.234 1.259 5,123,508 1.2433 1.59%
2002-02-05 0 1.890 1.890 1.900 1.880 1.910 2,482,000 4,719,700 1.9016 1.214 1.214 1.221 1.208 1.227 3,862,863 1.2218 -1.56%
2002-02-04 0 1.920 1.910 1.920 1.890 1.920 1,633,600 3,133,632 1.9182 1.234 1.227 1.234 1.214 1.234 2,542,455 1.2325 1.59%
2002-02-01 0 1.890 1.890 1.900 1.860 1.940 3,008,000 5,689,260 1.8914 1.214 1.214 1.221 1.195 1.247 4,681,504 1.2153 -2.07%
2002-01-31 0 1.930 1.930 1.940 1.930 1.970 2,511,000 4,905,190 1.9535 1.240 1.240 1.247 1.240 1.266 3,907,998 1.2552 -0.52%
2002-01-30 0 1.940 1.940 1.960 1.940 2.000 7,526,000 14,801,750 1.9667 1.247 1.247 1.259 1.247 1.285 11,713,099 1.2637 -3.00%
2002-01-29 0 2.000 2.000 2.025 1.970 2.025 10,172,000 20,492,830 2.0146 1.285 1.285 1.301 1.266 1.301 15,831,204 1.2945 1.01%
2002-01-28 0 1.980 1.970 1.980 1.970 2.050 9,812,000 19,502,946 1.9877 1.272 1.266 1.272 1.266 1.317 15,270,917 1.2771 -1.00%
2002-01-25 0 2.000 2.000 2.025 1.900 2.050 21,654,000 42,504,110 1.9629 1.285 1.285 1.301 1.221 1.317 33,701,227 1.2612 6.38%
2002-01-24 0 1.880 1.870 1.880 1.860 1.910 2,818,000 5,297,980 1.8800 1.208 1.202 1.208 1.195 1.227 4,385,797 1.2080 -1.05%
2002-01-23 0 1.900 1.890 1.900 1.850 1.900 2,220,000 4,180,540 1.8831 1.221 1.214 1.221 1.189 1.221 3,455,099 1.2100 1.60%
2002-01-22 0 1.870 1.870 1.880 1.860 1.910 4,672,000 8,775,720 1.8784 1.202 1.202 1.208 1.195 1.227 7,271,272 1.2069 -1.58%
2002-01-21 0 1.900 1.890 1.900 1.890 1.910 6,386,000 12,100,600 1.8949 1.221 1.214 1.221 1.214 1.227 9,938,858 1.2175 1.06%
2002-01-18 0 1.880 1.880 1.890 1.840 1.890 8,164,500 15,247,860 1.8676 1.208 1.208 1.214 1.182 1.214 12,706,829 1.2000 2.73%
2002-01-17 0 1.830 1.820 1.840 1.800 1.840 2,678,000 4,885,320 1.8242 1.176 1.169 1.182 1.157 1.182 4,167,908 1.1721 0.55%
2002-01-16 0 1.820 1.810 1.820 1.780 1.830 4,948,000 8,968,480 1.8125 1.169 1.163 1.169 1.144 1.176 7,700,825 1.1646 1.68%
2002-01-15 0 1.790 1.780 1.790 1.770 1.800 2,520,000 4,497,580 1.7848 1.150 1.144 1.150 1.137 1.157 3,922,005 1.1468 -0.56%
2002-01-14 0 1.800 1.800 1.810 1.780 1.810 3,238,000 5,824,400 1.7988 1.157 1.157 1.163 1.144 1.163 5,039,465 1.1558 -1.10%
2002-01-11 0 1.820 1.800 1.820 1.800 1.870 9,706,000 17,795,920 1.8335 1.169 1.157 1.169 1.157 1.202 15,105,944 1.1781 -1.09%
2002-01-10 0 1.840 1.820 1.840 1.770 1.840 8,458,000 15,138,180 1.7898 1.182 1.169 1.182 1.137 1.182 13,163,618 1.1500 1.10%
2002-01-09 0 1.820 1.810 1.820 1.800 1.910 12,301,000 22,447,130 1.8248 1.169 1.163 1.169 1.157 1.227 19,144,675 1.1725 -4.21%
2002-01-08 0 1.900 1.900 1.910 1.900 1.930 7,106,000 13,600,400 1.9139 1.221 1.221 1.227 1.221 1.240 11,059,431 1.2298 0.53%
2002-01-07 0 1.890 1.890 1.900 1.890 1.940 12,564,000 24,022,180 1.9120 1.214 1.214 1.221 1.214 1.247 19,553,995 1.2285 0.53%
2002-01-04 0 1.880 1.880 1.890 1.860 1.910 2,132,000 4,027,440 1.8890 1.208 1.208 1.214 1.195 1.227 3,318,141 1.2138 -0.53%
2002-01-03 0 1.890 1.890 1.900 1.870 1.900 2,564,000 4,839,520 1.8875 1.214 1.214 1.221 1.202 1.221 3,990,484 1.2128 0.53%
2002-01-02 0 1.880 1.880 1.890 1.820 1.890 2,470,000 4,613,260 1.8677 1.208 1.208 1.214 1.169 1.214 3,844,187 1.2001 2.17%
2001-12-31 0 1.840 1.840 1.850 1.830 1.850 846,000 1,551,500 1.8339 1.182 1.182 1.189 1.176 1.189 1,316,673 1.1783 0.55%
2001-12-28 0 1.830 1.830 1.840 1.820 1.850 1,898,500 3,472,268 1.8290 1.176 1.176 1.182 1.169 1.189 2,954,733 1.1752 0.55%
2001-12-27 0 1.820 1.830 1.840 1.810 1.850 1,856,000 3,381,440 1.8219 1.169 1.176 1.182 1.163 1.189 2,888,588 1.1706 0.00%
2001-12-24 0 1.820 1.820 1.830 1.800 1.820 756,000 1,368,460 1.8101 1.169 1.169 1.176 1.157 1.169 1,176,601 1.1631 2.82%
2001-12-21 0 1.770 1.770 1.780 1.750 1.850 3,477,500 6,221,075 1.7890 1.137 1.137 1.144 1.124 1.189 5,412,211 1.1495 -2.75%
2001-12-20 0 1.820 1.810 1.820 1.700 1.830 8,546,000 15,232,020 1.7824 1.169 1.163 1.169 1.092 1.176 13,300,577 1.1452 7.06%
2001-12-19 0 1.700 1.680 1.700 1.680 1.700 3,366,000 5,675,920 1.6863 1.092 1.079 1.092 1.079 1.092 5,238,678 1.0835 1.19%
2001-12-18 0 1.680 1.680 1.690 1.650 1.730 5,914,000 10,094,354 1.7069 1.079 1.079 1.086 1.060 1.112 9,204,261 1.0967 -1.75%
2001-12-17 0 1.710 1.700 1.710 1.700 1.730 3,438,000 5,887,200 1.7124 1.099 1.092 1.099 1.092 1.112 5,350,735 1.1003 -0.58%
2001-12-14 0 1.720 1.710 1.720 1.650 1.720 5,564,000 9,427,940 1.6945 1.105 1.099 1.105 1.060 1.105 8,659,538 1.0887 2.99%
2001-12-13 0 1.670 1.650 1.670 1.640 1.750 10,630,000 17,776,040 1.6723 1.073 1.060 1.073 1.054 1.124 16,544,012 1.0745 -4.02%
2001-12-12 0 1.740 1.730 1.740 1.700 1.860 11,912,921 20,872,326 1.7521 1.118 1.112 1.118 1.092 1.195 18,540,688 1.1258 -5.43%
2001-12-11 0 1.840 1.840 1.850 1.840 1.860 934,000 1,727,060 1.8491 1.182 1.182 1.189 1.182 1.195 1,453,632 1.1881 -1.08%
2001-12-10 0 1.860 1.850 1.860 1.850 1.860 2,147,100 3,986,448 1.8567 1.195 1.189 1.195 1.189 1.195 3,341,641 1.1930 -0.53%
2001-12-07 0 1.870 1.870 1.880 1.860 1.900 2,134,000 4,001,080 1.8749 1.202 1.202 1.208 1.195 1.221 3,321,253 1.2047 -0.53%
2001-12-06 0 1.880 1.870 1.880 1.870 1.900 2,624,000 4,938,700 1.8821 1.208 1.202 1.208 1.202 1.221 4,083,865 1.2093 0.00%
2001-12-05 0 1.880 1.870 1.880 1.870 1.900 2,406,000 4,526,900 1.8815 1.208 1.202 1.208 1.202 1.221 3,744,581 1.2089 0.00%
2001-12-04 0 1.880 1.870 1.890 1.860 1.910 3,138,000 5,917,860 1.8859 1.208 1.202 1.214 1.195 1.227 4,883,830 1.2117 -1.05%
2001-12-03 0 1.900 1.890 1.900 1.880 1.910 2,394,000 4,537,160 1.8952 1.221 1.214 1.221 1.208 1.227 3,725,905 1.2177 1.06%
2001-11-30 0 1.880 1.880 1.890 1.870 1.900 2,182,000 4,118,080 1.8873 1.208 1.208 1.214 1.202 1.221 3,395,958 1.2126 0.00%
2001-11-29 0 1.880 1.870 1.880 1.870 1.890 1,628,000 3,065,392 1.8829 1.208 1.202 1.208 1.202 1.214 2,533,740 1.2098 0.00%
2001-11-28 0 1.880 1.880 1.890 1.880 1.900 2,702,000 5,098,920 1.8871 1.208 1.208 1.214 1.208 1.221 4,205,261 1.2125 0.00%
2001-11-27 0 1.880 1.880 1.890 1.880 1.920 3,086,000 5,836,100 1.8912 1.208 1.208 1.214 1.208 1.234 4,802,900 1.2151 -1.57%
2001-11-26 0 1.910 1.910 1.920 1.900 1.980 4,134,000 7,953,540 1.9239 1.227 1.227 1.234 1.221 1.272 6,433,956 1.2362 -1.55%
2001-11-23 0 1.940 1.930 1.940 1.890 1.940 8,626,000 16,556,040 1.9193 1.247 1.240 1.247 1.214 1.247 13,425,085 1.2332 3.19%
2001-11-22 0 1.880 1.880 1.890 1.870 1.890 674,000 1,267,220 1.8801 1.208 1.208 1.214 1.202 1.214 1,048,981 1.2080 1.08%
2001-11-21 0 1.860 1.860 1.870 1.860 1.890 4,624,000 8,681,152 1.8774 1.195 1.195 1.202 1.195 1.214 7,196,568 1.2063 -1.59%
2001-11-20 0 1.890 1.880 1.890 1.890 1.930 4,622,000 8,850,800 1.9149 1.214 1.208 1.214 1.214 1.240 7,193,455 1.2304 -1.05%
2001-11-19 0 1.910 1.900 1.910 1.900 1.930 2,272,000 4,344,260 1.9121 1.227 1.221 1.227 1.221 1.240 3,536,030 1.2286 -0.52%
2001-11-16 0 1.920 1.910 1.920 1.910 1.950 3,697,600 7,145,540 1.9325 1.234 1.227 1.234 1.227 1.253 5,754,764 1.2417 -0.52%
2001-11-15 0 1.930 1.920 1.930 1.910 1.940 5,896,000 11,353,020 1.9255 1.240 1.234 1.240 1.227 1.247 9,176,246 1.2372 1.58%
2001-11-14 0 1.900 1.900 1.910 1.900 1.920 4,630,000 8,858,580 1.9133 1.221 1.221 1.227 1.221 1.234 7,205,906 1.2293 0.53%
2001-11-13 0 1.890 1.890 1.900 1.860 1.910 1,952,000 3,690,540 1.8906 1.214 1.214 1.221 1.195 1.227 3,037,997 1.2148 -0.53%
2001-11-12 0 1.900 1.890 1.900 1.890 1.960 3,998,000 7,641,520 1.9113 1.221 1.214 1.221 1.214 1.259 6,222,292 1.2281 0.53%
2001-11-09 0 1.890 1.890 1.900 1.890 1.920 4,522,000 8,623,140 1.9069 1.214 1.214 1.221 1.214 1.234 7,037,820 1.2253 0.00%
2001-11-08 0 1.890 1.880 1.890 1.850 1.910 3,796,000 7,162,600 1.8869 1.214 1.208 1.214 1.189 1.227 5,907,909 1.2124 1.61%
2001-11-07 0 1.860 1.850 1.860 1.830 1.910 8,016,000 15,022,260 1.8740 1.195 1.189 1.195 1.176 1.227 12,475,711 1.2041 -1.06%
2001-11-06 0 1.880 1.870 1.890 1.870 1.950 9,106,000 17,512,220 1.9232 1.208 1.202 1.214 1.202 1.253 14,172,133 1.2357 -1.57%
2001-11-05 0 1.910 1.910 1.920 1.870 1.930 11,764,000 22,471,820 1.9102 1.227 1.227 1.234 1.202 1.240 18,308,915 1.2274 2.14%
2001-11-02 0 1.870 1.870 1.880 1.850 1.960 11,434,000 21,599,080 1.8890 1.202 1.202 1.208 1.189 1.259 17,795,319 1.2138 -2.60%
2001-11-01 0 1.920 1.920 1.930 1.920 1.970 17,056,000 33,240,540 1.9489 1.234 1.234 1.240 1.234 1.266 26,545,125 1.2522 0.00%
2001-10-31 0 1.920 1.910 1.930 1.910 1.960 12,418,000 24,004,216 1.9330 1.234 1.227 1.240 1.227 1.259 19,326,768 1.2420 0.00%
2001-10-30 0 1.920 1.920 1.930 1.870 1.940 14,947,588 28,614,898 1.9143 1.234 1.234 1.240 1.202 1.247 23,263,695 1.2300 2.13%
2001-10-29 0 1.880 1.880 1.890 1.870 1.910 10,668,000 20,226,800 1.8960 1.208 1.208 1.214 1.202 1.227 16,603,154 1.2183 0.53%
2001-10-26 0 1.870 1.870 1.880 1.870 1.950 5,795,000 11,048,688 1.9066 1.202 1.202 1.208 1.202 1.253 9,019,055 1.2250 -2.09%
2001-10-24 0 1.910 1.900 1.910 1.890 1.980 5,322,000 10,367,660 1.9481 1.227 1.221 1.227 1.214 1.272 8,282,901 1.2517 -1.04%
2001-10-23 0 1.930 1.920 1.930 1.880 1.940 4,764,000 9,144,300 1.9195 1.240 1.234 1.240 1.208 1.247 7,414,457 1.2333 3.76%
2001-10-22 0 1.860 1.850 1.860 1.860 1.900 224,000 423,760 1.8918 1.195 1.189 1.195 1.195 1.221 348,623 1.2155 -1.06%
2001-10-19 0 1.880 1.870 1.880 1.850 1.930 17,006,000 30,956,740 1.8203 1.208 1.202 1.208 1.189 1.240 26,467,307 1.1696 1.62%
2001-10-18 0 1.850 1.820 1.850 1.820 1.860 1,600,000 2,955,988 1.8475 1.189 1.169 1.189 1.169 1.195 2,490,162 1.1871 -0.54%
2001-10-17 0 1.860 1.850 1.860 1.820 1.860 2,198,000 4,057,140 1.8458 1.195 1.189 1.195 1.169 1.195 3,420,860 1.1860 2.76%
2001-10-16 0 1.810 1.800 1.810 1.790 1.830 3,586,381 6,461,035 1.8015 1.163 1.157 1.163 1.150 1.176 5,581,668 1.1575 0.56%
2001-10-15 0 1.800 1.800 1.810 1.800 1.860 8,486,000 15,543,940 1.8317 1.157 1.157 1.163 1.157 1.195 13,207,196 1.1769 -3.23%
2001-10-12 0 1.860 1.860 1.870 1.840 1.970 5,304,000 10,351,934 1.9517 1.195 1.195 1.202 1.182 1.266 8,254,886 1.2540 -6.06%
2001-10-11 0 1.980 1.980 2.000 1.980 2.075 6,051,000 12,266,456 2.0272 1.272 1.272 1.285 1.272 1.333 9,417,481 1.3025 -2.22%
2001-10-10 0 2.025 2.025 2.050 2.025 2.100 2,088,000 4,284,900 2.0522 1.301 1.301 1.317 1.301 1.349 3,249,661 1.3186 0.00%
2001-10-09 0 2.025 2.000 2.050 1.900 2.025 2,874,000 5,637,930 1.9617 1.301 1.285 1.317 1.221 1.301 4,472,953 1.2604 6.58%
2001-10-08 0 1.900 1.900 1.920 1.850 1.920 809,000 1,521,690 1.8810 1.221 1.221 1.234 1.189 1.234 1,259,088 1.2086 -0.52%
2001-10-05 0 1.910 1.910 1.930 1.870 1.930 1,334,000 2,542,760 1.9061 1.227 1.227 1.240 1.202 1.240 2,076,172 1.2247 0.53%
2001-10-04 0 1.900 1.890 1.900 1.840 1.910 1,894,000 3,547,720 1.8731 1.221 1.214 1.221 1.182 1.227 2,947,729 1.2035 3.26%
2001-10-03 0 1.840 1.830 1.850 1.780 1.860 1,014,000 1,843,180 1.8177 1.182 1.176 1.189 1.144 1.195 1,578,140 1.1679 1.10%
2001-09-28 0 1.820 1.820 1.830 1.800 1.820 930,000 1,677,980 1.8043 1.169 1.169 1.176 1.157 1.169 1,447,407 1.1593 0.55%
2001-09-27 0 1.810 1.800 1.810 1.740 1.820 860,400 1,543,524 1.7940 1.163 1.157 1.163 1.118 1.169 1,339,085 1.1527 3.43%
2001-09-26 0 1.750 1.750 1.770 1.750 1.800 6,014,000 10,718,392 1.7822 1.124 1.124 1.137 1.124 1.157 9,359,896 1.1451 -3.31%
2001-09-25 0 1.810 1.770 1.810 1.760 1.900 16,034,000 29,091,300 1.8144 1.163 1.137 1.163 1.131 1.221 24,954,534 1.1658 -0.55%
2001-09-24 0 1.820 1.820 1.830 1.720 1.820 7,768,000 13,700,768 1.7637 1.169 1.169 1.176 1.105 1.169 12,089,736 1.1333 7.69%
2001-09-21 0 1.690 1.680 1.700 1.520 1.710 5,996,000 10,005,280 1.6687 1.086 1.079 1.092 0.977 1.099 9,331,881 1.0722 7.64%
2001-09-20 0 1.570 1.560 1.600 1.460 1.600 6,732,000 10,150,780 1.5078 1.009 1.002 1.028 0.938 1.028 10,477,356 0.9688 4.67%
2001-09-19 0 1.500 1.500 1.510 1.390 1.530 5,360,000 7,777,230 1.4510 0.964 0.964 0.970 0.893 0.983 8,342,042 0.9323 10.64%
2001-09-18 0 1.370 1.350 1.380 1.300 1.400 12,102,000 16,453,860 1.3596 0.871 0.858 0.877 0.827 0.890 19,033,634 0.8645 5.38%
2001-09-17 0 1.300 1.290 1.300 1.300 1.620 4,866,000 6,974,460 1.4333 0.827 0.820 0.827 0.827 1.030 7,653,087 0.9113 -21.69%
2001-09-14 0 1.660 1.660 1.680 1.660 1.690 1,354,000 2,256,360 1.6664 1.055 1.055 1.068 1.055 1.075 2,129,527 1.0596 -1.19%
2001-09-13 0 1.680 1.680 1.690 1.660 1.720 2,352,000 3,953,800 1.6810 1.068 1.068 1.075 1.055 1.094 3,699,149 1.0688 1.20%
2001-09-12 0 1.660 1.660 1.680 1.610 1.770 4,578,000 7,706,380 1.6834 1.055 1.055 1.068 1.024 1.125 7,200,130 1.0703 -13.09%
2001-09-11 0 1.910 1.900 1.910 1.870 1.940 883,000 1,686,960 1.9105 1.214 1.208 1.214 1.189 1.233 1,388,754 1.2147 2.14%
2001-09-10 0 1.870 1.860 1.870 1.840 1.880 768,000 1,433,720 1.8668 1.189 1.183 1.189 1.170 1.195 1,207,886 1.1870 2.19%
2001-09-07 0 1.830 1.820 1.830 1.790 1.860 2,006,000 3,676,450 1.8327 1.164 1.157 1.164 1.138 1.183 3,154,972 1.1653 -1.08%
2001-09-06 0 1.850 1.840 1.870 1.850 1.900 848,000 1,580,220 1.8635 1.176 1.170 1.189 1.176 1.208 1,333,707 1.1848 -2.63%
2001-09-05 0 1.900 1.890 1.900 1.890 1.910 562,000 1,068,920 1.9020 1.208 1.202 1.208 1.202 1.214 883,895 1.2093 -1.55%
2001-09-04 0 1.930 1.910 1.930 1.880 1.930 754,000 1,431,280 1.8982 1.227 1.214 1.227 1.195 1.227 1,185,867 1.2069 1.05%
2001-09-03 0 1.910 1.900 1.910 1.900 1.960 840,000 1,613,620 1.9210 1.214 1.208 1.214 1.208 1.246 1,321,125 1.2214 0.53%
2001-08-31 0 1.900 1.880 1.900 1.870 1.950 2,100,000 4,020,880 1.9147 1.208 1.195 1.208 1.189 1.240 3,302,812 1.2174 0.00%
2001-08-30 0 1.900 1.900 1.940 1.790 1.920 1,963,757 3,615,643 1.8412 1.208 1.208 1.233 1.138 1.221 3,088,533 1.1707 5.56%
2001-08-29 0 1.800 1.800 1.850 1.800 1.910 1,214,000 2,267,360 1.8677 1.144 1.144 1.176 1.144 1.214 1,909,340 1.1875 -4.26%
2001-08-28 0 1.880 1.880 1.900 1.880 1.960 2,090,000 4,000,960 1.9143 1.195 1.195 1.208 1.195 1.246 3,287,084 1.2172 -6.00%
2001-08-27 0 2.000 2.000 2.025 1.980 2.100 3,225,000 6,492,860 2.0133 1.272 1.272 1.288 1.259 1.335 5,072,176 1.2801 -3.61%
2001-08-24 0 2.075 2.075 2.100 2.025 2.100 1,956,000 3,989,750 2.0397 1.319 1.319 1.335 1.288 1.335 3,076,333 1.2969 1.22%
2001-08-23 0 2.050 2.050 2.075 2.050 2.150 1,042,000 2,177,700 2.0899 1.303 1.303 1.319 1.303 1.367 1,638,824 1.3288 -2.38%
2001-08-22 0 2.100 2.050 2.100 2.075 2.200 4,547,000 9,792,575 2.1536 1.335 1.303 1.335 1.319 1.399 7,151,374 1.3693 -2.33%
2001-08-21 0 2.150 2.150 2.175 2.125 2.175 3,422,000 7,329,650 2.1419 1.367 1.367 1.383 1.351 1.383 5,382,011 1.3619 1.18%
2001-08-20 0 2.125 2.100 2.125 2.075 2.150 8,873,000 18,658,170 2.1028 1.351 1.335 1.351 1.319 1.367 13,955,167 1.3370 1.19%
2001-08-17 0 2.100 2.100 2.125 2.025 2.150 7,812,000 16,303,300 2.0870 1.335 1.335 1.351 1.288 1.367 12,286,460 1.3269 5.00%
2001-08-16 0 2.000 2.000 2.025 1.990 2.050 1,340,000 2,701,400 2.0160 1.272 1.272 1.288 1.265 1.303 2,107,509 1.2818 -2.44%
2001-08-15 0 2.050 2.025 2.050 1.990 2.050 2,688,000 5,423,190 2.0176 1.303 1.288 1.303 1.265 1.303 4,227,599 1.2828 2.50%
2001-08-14 0 2.000 1.990 2.000 1.920 2.025 4,666,926 9,205,039 1.9724 1.272 1.265 1.272 1.221 1.288 7,339,990 1.2541 4.71%
2001-08-13 0 1.910 1.910 1.920 1.860 1.920 6,368,000 12,073,560 1.8960 1.214 1.214 1.221 1.183 1.221 10,015,384 1.2055 2.69%
2001-08-10 0 1.860 1.860 1.870 1.830 1.880 3,733,000 6,929,925 1.8564 1.183 1.183 1.189 1.164 1.195 5,871,141 1.1803 2.20%
2001-08-09 0 1.820 1.820 1.830 1.760 1.850 8,026,000 14,709,300 1.8327 1.157 1.157 1.164 1.119 1.176 12,623,033 1.1653 -2.67%
2001-08-08 0 1.870 1.850 1.870 1.840 1.930 12,238,000 22,811,740 1.8640 1.189 1.176 1.189 1.170 1.227 19,247,530 1.1852 0.00%
2001-08-07 0 1.870 1.860 1.870 1.730 1.870 8,142,000 14,594,340 1.7925 1.189 1.183 1.189 1.100 1.189 12,805,474 1.1397 3.89%
2001-08-06 0 1.800 1.790 1.800 1.760 1.930 5,566,000 10,090,700 1.8129 1.144 1.138 1.144 1.119 1.227 8,754,024 1.1527 -5.26%
2001-08-03 0 1.900 1.900 1.930 1.860 1.970 3,182,000 6,077,140 1.9098 1.208 1.208 1.227 1.183 1.253 5,004,547 1.2143 -4.04%
2001-08-02 0 1.980 1.970 1.990 1.960 2.050 5,392,000 10,748,360 1.9934 1.259 1.253 1.265 1.246 1.303 8,480,363 1.2674 -2.22%
2001-08-01 0 2.025 2.000 2.025 1.910 2.025 5,281,000 10,490,352 1.9864 1.288 1.272 1.288 1.214 1.288 8,305,786 1.2630 6.02%
2001-07-31 0 1.910 1.940 1.950 1.900 2.100 14,368,000 28,610,102 1.9912 1.214 1.233 1.240 1.208 1.335 22,597,525 1.2661 -5.68%
2001-07-30 0 2.025 2.000 2.025 2.025 2.150 5,518,000 11,433,400 2.0720 1.288 1.272 1.288 1.288 1.367 8,678,532 1.3174 -5.81%
2001-07-27 0 2.150 2.150 2.175 2.125 2.200 3,858,000 8,334,460 2.1603 1.367 1.367 1.383 1.351 1.399 6,067,737 1.3736 0.00%
2001-07-26 0 2.150 2.150 2.175 2.100 2.225 8,731,500 18,919,050 2.1668 1.367 1.367 1.383 1.335 1.415 13,732,620 1.3777 0.00%
2001-07-24 0 2.150 2.125 2.150 2.025 2.150 2,296,000 4,812,250 2.0959 1.367 1.351 1.367 1.288 1.367 3,611,074 1.3326 3.61%
2001-07-23 0 2.075 2.075 2.100 2.075 2.150 1,660,000 3,463,200 2.0863 1.319 1.319 1.335 1.319 1.367 2,610,794 1.3265 -2.35%
2001-07-20 0 2.125 2.125 2.150 2.025 2.175 7,044,000 14,603,550 2.0732 1.351 1.351 1.367 1.288 1.383 11,078,575 1.3182 3.66%
2001-07-19 0 2.050 2.025 2.050 1.900 2.100 13,758,000 27,564,960 2.0036 1.303 1.288 1.303 1.208 1.335 21,638,137 1.2739 -2.38%
2001-07-18 0 2.100 2.050 2.100 2.025 2.125 11,098,000 23,137,950 2.0849 1.335 1.303 1.335 1.288 1.351 17,454,575 1.3256 1.20%
2001-07-17 0 2.075 2.050 2.100 2.050 2.275 9,912,000 20,904,650 2.1090 1.319 1.303 1.335 1.303 1.446 15,589,272 1.3410 -9.78%
2001-07-16 0 2.300 2.275 2.300 2.275 2.375 31,834,000 73,827,050 2.3191 1.462 1.446 1.462 1.446 1.510 50,067,484 1.4746 1.10%
2001-07-13 0 2.275 2.275 2.300 2.150 2.350 23,176,000 52,141,400 2.2498 1.446 1.446 1.462 1.367 1.494 36,450,462 1.4305 0.00%
2001-07-12 0 2.275 2.275 2.300 2.225 2.300 11,752,000 26,546,700 2.2589 1.446 1.446 1.462 1.415 1.462 18,483,165 1.4363 1.11%
2001-07-11 0 2.250 2.250 2.275 2.200 2.275 11,816,000 26,478,050 2.2409 1.431 1.431 1.446 1.399 1.446 18,583,822 1.4248 -2.17%
2001-07-10 0 2.300 2.275 2.300 2.150 2.300 28,208,000 62,752,750 2.2246 1.462 1.446 1.462 1.367 1.462 44,364,628 1.4145 3.37%
2001-07-09 0 2.225 2.200 2.225 2.150 2.425 20,702,000 47,050,700 2.2728 1.415 1.399 1.415 1.367 1.542 32,559,435 1.4451 -9.18%
2001-07-05 0 2.450 2.450 2.475 2.425 2.575 12,852,000 31,743,050 2.4699 1.558 1.558 1.574 1.542 1.637 20,213,209 1.5704 -3.92%
2001-07-04 0 2.550 2.525 2.550 2.425 2.550 15,208,000 37,912,350 2.4929 1.621 1.605 1.621 1.542 1.621 23,918,650 1.5851 4.08%
2001-07-03 0 2.450 2.425 2.450 2.400 2.450 8,562,000 20,771,185 2.4260 1.558 1.542 1.558 1.526 1.558 13,466,036 1.5425 0.00%
2001-06-29 0 2.450 2.450 2.475 2.425 2.500 7,161,000 17,588,400 2.4561 1.558 1.558 1.574 1.542 1.590 11,262,589 1.5617 0.00%
2001-06-28 0 2.450 2.450 2.475 2.400 2.525 18,986,000 46,928,650 2.4718 1.558 1.558 1.574 1.526 1.605 29,860,566 1.5716 -1.01%
2001-06-27 0 2.475 2.450 2.475 2.350 2.525 21,332,000 51,982,700 2.4368 1.574 1.558 1.574 1.494 1.605 33,550,278 1.5494 0.00%
2001-06-26 0 2.475 2.475 2.500 2.400 2.575 43,510,000 108,082,824 2.4841 1.574 1.574 1.590 1.526 1.637 68,431,118 1.5794 2.06%
2001-06-22 0 2.425 2.400 2.425 2.400 2.525 51,522,242 126,021,307 2.4460 1.542 1.526 1.542 1.526 1.605 81,032,513 1.5552 1.04%
2001-06-21 0 2.400 2.375 2.400 2.350 2.450 104,620,000 247,937,500 2.3699 1.526 1.510 1.526 1.494 1.558 164,542,946 1.5068 3.23%
2001-06-20 0 2.325 2.350 2.375 2.275 2.500 68,097,700 161,878,248 2.3771 1.478 1.494 1.510 1.446 1.590 107,101,856 1.5114 0.00%
2001-06-19 0 2.325 2.300 2.325 2.075 2.400 34,492,000 78,094,300 2.2641 1.478 1.462 1.478 1.319 1.526 54,247,900 1.4396 9.41%
2001-06-18 0 2.125 2.125 2.150 2.100 2.175 12,388,000 26,484,400 2.1379 1.351 1.351 1.367 1.335 1.383 19,483,445 1.3593 0.00%
2001-06-15 0 2.125 2.100 2.125 1.990 2.150 39,410,000 81,499,510 2.0680 1.351 1.335 1.351 1.265 1.367 61,982,771 1.3149 -2.30%
2001-06-14 0 2.175 2.150 2.175 2.125 2.300 18,392,000 40,335,850 2.1931 1.383 1.367 1.383 1.351 1.462 28,926,342 1.3944 -3.33%
2001-06-13 0 2.250 2.250 2.275 2.125 2.275 18,542,000 40,926,600 2.2072 1.431 1.431 1.446 1.351 1.446 29,162,257 1.4034 -1.10%
2001-06-12 0 2.275 2.275 2.300 2.275 2.400 15,110,000 35,218,150 2.3308 1.446 1.446 1.462 1.446 1.526 23,764,518 1.4820 -1.09%
2001-06-11 0 2.300 2.325 2.350 2.250 2.400 34,574,000 81,263,250 2.3504 1.462 1.478 1.494 1.431 1.526 54,376,867 1.4944 0.00%
2001-06-08 0 2.300 2.275 2.300 2.200 2.350 32,164,000 73,244,562 2.2772 1.462 1.446 1.462 1.399 1.494 50,586,497 1.4479 5.75%
2001-06-07 0 2.175 2.175 2.200 2.100 2.200 12,612,000 27,284,932 2.1634 1.383 1.383 1.399 1.335 1.399 19,835,745 1.3755 3.57%
2001-06-06 0 2.100 2.100 2.125 2.075 2.250 20,236,000 43,497,750 2.1495 1.335 1.335 1.351 1.319 1.431 31,826,525 1.3667 -5.62%
2001-06-05 0 2.225 2.200 2.250 2.200 2.375 64,408,450 147,813,440 2.2949 1.415 1.399 1.431 1.399 1.510 101,299,523 1.4592 -1.11%
2001-06-04 0 2.250 2.225 2.250 2.125 2.275 50,350,000 110,796,950 2.2005 1.431 1.415 1.431 1.351 1.446 79,188,849 1.3991 8.43%
2001-06-01 0 2.075 2.075 2.100 2.025 2.150 4,916,000 10,295,300 2.0942 1.319 1.319 1.335 1.288 1.367 7,731,726 1.3316 -1.19%
2001-05-31 0 2.100 2.075 2.125 2.075 2.175 10,700,000 22,606,900 2.1128 1.335 1.319 1.351 1.319 1.383 16,828,613 1.3434 0.00%
2001-05-30 0 2.100 2.075 2.100 2.025 2.225 13,266,000 27,772,650 2.0935 1.335 1.319 1.335 1.288 1.415 20,864,335 1.3311 -5.62%
2001-05-29 0 2.225 2.200 2.225 2.150 2.375 20,290,000 45,792,500 2.2569 1.415 1.399 1.415 1.367 1.510 31,911,455 1.4350 -3.26%
2001-05-28 0 2.300 2.250 2.300 2.175 2.300 84,529,720 185,223,205 2.1912 1.462 1.431 1.462 1.383 1.462 132,945,605 1.3932 4.55%
2001-05-25 0 2.200 2.175 2.200 2.125 2.225 10,570,000 22,926,650 2.1690 1.399 1.383 1.399 1.351 1.415 16,624,154 1.3791 3.53%
2001-05-24 0 2.125 2.100 2.125 2.075 2.125 7,784,000 16,391,750 2.1058 1.351 1.335 1.351 1.319 1.351 12,242,423 1.3389 0.00%
2001-05-23 0 2.125 2.100 2.125 2.100 2.200 6,328,000 13,616,100 2.1517 1.351 1.335 1.351 1.335 1.399 9,952,473 1.3681 1.19%
2001-05-22 0 2.100 2.075 2.100 2.050 2.150 8,030,000 16,977,950 2.1143 1.335 1.319 1.335 1.303 1.367 12,629,324 1.3443 0.00%
2001-05-21 0 2.100 2.050 2.100 2.050 2.175 9,220,000 19,332,100 2.0968 1.335 1.303 1.335 1.303 1.383 14,500,917 1.3332 2.44%
2001-05-18 0 2.050 2.025 2.050 2.000 2.100 6,455,000 13,158,566 2.0385 1.303 1.288 1.303 1.272 1.335 10,152,215 1.2961 -2.38%
2001-05-17 0 2.100 2.025 2.100 2.050 2.300 14,508,000 32,063,550 2.2101 1.335 1.288 1.335 1.303 1.462 22,817,712 1.4052 -2.33%
2001-05-16 0 2.150 2.125 2.150 2.075 2.200 8,666,000 18,348,450 2.1173 1.367 1.351 1.367 1.319 1.399 13,629,604 1.3462 3.61%
2001-05-15 0 2.075 2.025 2.050 1.980 2.075 10,609,000 21,376,450 2.0149 1.319 1.288 1.303 1.259 1.319 16,685,491 1.2811 5.33%
2001-05-14 0 1.970 1.950 1.970 1.900 1.970 2,238,000 4,333,780 1.9365 1.253 1.240 1.253 1.208 1.253 3,519,854 1.2312 2.60%
2001-05-11 0 1.920 1.920 1.930 1.920 1.940 1,352,000 2,609,300 1.9300 1.221 1.221 1.227 1.221 1.233 2,126,382 1.2271 -0.52%
2001-05-10 0 1.930 1.930 1.940 1.900 2.000 3,348,000 6,507,520 1.9437 1.227 1.227 1.233 1.208 1.272 5,265,626 1.2358 -1.61%
2001-05-09 0 2.000 1.990 2.000 1.940 2.050 5,651,550 11,321,122 2.0032 1.247 1.241 1.247 1.210 1.278 9,062,438 1.2492 2.04%
2001-05-08 0 1.960 1.960 1.970 1.950 2.000 1,898,000 3,742,140 1.9716 1.222 1.222 1.229 1.216 1.247 3,043,503 1.2296 0.51%
2001-05-07 0 1.950 1.950 1.960 1.940 2.000 2,710,000 5,296,160 1.9543 1.216 1.216 1.222 1.210 1.247 4,345,570 1.2187 -0.51%
2001-05-04 0 1.960 1.950 1.970 1.940 2.000 2,478,000 4,884,300 1.9711 1.222 1.216 1.229 1.210 1.247 3,973,551 1.2292 -3.21%
2001-05-03 0 2.025 2.000 2.025 2.000 2.125 17,684,000 36,138,850 2.0436 1.263 1.247 1.263 1.247 1.325 28,356,848 1.2744 0.00%
2001-05-02 0 2.025 2.000 2.025 1.900 2.025 16,133,720 32,008,432 1.9839 1.263 1.247 1.263 1.185 1.263 25,870,926 1.2372 6.02%
2001-04-27 0 1.910 1.910 1.920 1.850 1.920 1,156,000 2,186,620 1.8915 1.191 1.191 1.197 1.154 1.197 1,853,682 1.1796 0.00%
2001-04-26 0 1.910 1.900 1.910 1.810 1.920 2,146,000 4,032,080 1.8789 1.191 1.185 1.191 1.129 1.197 3,441,178 1.1717 1.06%
2001-04-25 0 1.890 1.900 1.910 1.840 1.990 7,862,000 15,084,960 1.9187 1.179 1.185 1.191 1.147 1.241 12,606,963 1.1966 -2.07%
2001-04-24 0 1.930 1.940 1.950 1.810 1.940 7,682,000 14,372,820 1.8710 1.204 1.210 1.216 1.129 1.210 12,318,328 1.1668 7.22%
2001-04-23 0 1.800 1.790 1.800 1.780 1.840 2,022,000 3,642,240 1.8013 1.123 1.116 1.123 1.110 1.147 3,242,340 1.1233 1.12%
2001-04-20 0 1.780 1.770 1.800 1.770 1.830 3,892,000 7,015,130 1.8024 1.110 1.104 1.123 1.104 1.141 6,240,944 1.1240 -1.66%
2001-04-19 0 1.810 1.810 1.820 1.780 1.860 5,440,000 9,936,480 1.8266 1.129 1.129 1.135 1.110 1.160 8,723,211 1.1391 -0.55%
2001-04-18 0 1.820 1.820 1.830 1.730 1.840 8,816,000 15,889,160 1.8023 1.135 1.135 1.141 1.079 1.147 14,136,732 1.1240 5.81%
2001-04-17 0 1.720 1.720 1.730 1.700 1.740 1,566,000 2,703,780 1.7266 1.073 1.073 1.079 1.060 1.085 2,511,130 1.0767 -0.58%
2001-04-12 0 1.730 1.730 1.740 1.710 1.760 180,000 311,300 1.7294 1.079 1.079 1.085 1.066 1.098 288,636 1.0785 -0.57%
2001-04-11 0 1.740 1.750 1.760 1.720 1.760 2,040,000 3,554,880 1.7426 1.085 1.091 1.098 1.073 1.098 3,271,204 1.0867 0.00%
2001-04-10 0 1.740 1.740 1.750 1.700 1.740 3,370,000 5,811,020 1.7243 1.085 1.085 1.091 1.060 1.085 5,403,901 1.0753 2.96%
2001-04-09 0 1.690 1.700 1.710 1.610 1.700 2,138,000 3,510,900 1.6421 1.054 1.060 1.066 1.004 1.060 3,428,350 1.0241 4.97%
2001-04-06 0 1.610 1.620 1.630 1.590 1.660 2,328,000 3,771,400 1.6200 1.004 1.010 1.017 0.992 1.035 3,733,021 1.0103 -1.23%
2001-04-04 0 1.630 1.650 1.660 1.630 1.700 476,000 784,240 1.6476 1.017 1.029 1.035 1.017 1.060 763,281 1.0275 -4.12%
2001-04-03 0 1.700 1.690 1.700 1.690 1.780 1,136,000 1,962,020 1.7271 1.060 1.054 1.060 1.054 1.110 1,821,612 1.0771 -4.49%
2001-04-02 0 1.780 1.770 1.780 1.690 1.830 7,524,500 13,285,520 1.7656 1.110 1.104 1.110 1.054 1.141 12,065,772 1.1011 3.49%
2001-03-30 0 1.720 1.700 1.730 1.680 1.730 4,398,000 7,438,000 1.6912 1.073 1.060 1.079 1.048 1.079 7,052,331 1.0547 2.38%
2001-03-29 0 1.680 1.670 1.680 1.640 1.690 3,376,000 5,671,280 1.6799 1.048 1.041 1.048 1.023 1.054 5,413,522 1.0476 0.60%
2001-03-28 0 1.670 1.670 1.680 1.640 1.700 582,000 972,360 1.6707 1.041 1.041 1.048 1.023 1.060 933,255 1.0419 -0.60%
2001-03-27 0 1.680 1.670 1.690 1.640 1.720 4,144,000 7,043,580 1.6997 1.048 1.041 1.054 1.023 1.073 6,645,034 1.0600 1.20%
2001-03-26 0 1.660 1.660 1.680 1.630 1.690 1,012,000 1,682,960 1.6630 1.035 1.035 1.048 1.017 1.054 1,622,774 1.0371 3.75%
2001-03-23 0 1.600 1.620 1.650 1.580 1.630 1,825,000 2,936,690 1.6091 0.998 1.010 1.029 0.985 1.017 2,926,445 1.0035 -1.84%
2001-03-22 0 1.630 1.590 1.650 1.600 1.660 100,000 163,700 1.6370 1.017 0.992 1.029 0.998 1.035 160,353 1.0209 -2.98%
2001-03-21 0 1.680 1.680 1.690 1.680 1.680 176,000 295,680 1.6800 1.048 1.048 1.054 1.048 1.048 282,222 1.0477 -0.59%
2001-03-20 0 1.690 1.690 1.700 1.670 1.720 1,110,000 1,893,320 1.7057 1.054 1.054 1.060 1.041 1.073 1,779,920 1.0637 -0.59%
2001-03-19 0 1.700 1.690 1.700 1.700 1.710 1,542,000 2,600,680 1.6866 1.060 1.054 1.060 1.060 1.066 2,472,645 1.0518 -0.58%
2001-03-16 0 1.710 1.690 1.710 1.600 1.720 323,000 529,160 1.6383 1.066 1.054 1.066 0.998 1.073 517,941 1.0217 5.56%
2001-03-15 0 1.620 1.620 1.650 1.580 1.620 377,000 608,520 1.6141 1.010 1.010 1.029 0.985 1.010 604,531 1.0066 -1.82%
2001-03-14 0 1.650 1.650 1.660 1.580 1.700 744,000 1,237,780 1.6637 1.029 1.029 1.035 0.985 1.060 1,193,027 1.0375 0.00%
2001-03-13 0 1.650 1.640 1.650 1.650 1.700 398,000 659,580 1.6572 1.029 1.023 1.029 1.029 1.060 638,205 1.0335 -5.71%
2001-03-12 0 1.750 1.680 1.750 - - 0 0 - 1.091 1.048 1.091 - - 0 - -1.13%
2001-03-09 0 1.770 1.770 1.780 1.760 1.790 174,000 308,220 1.7714 1.104 1.104 1.110 1.098 1.116 279,014 1.1047 0.00%
2001-03-08 0 1.770 1.750 1.790 1.760 1.770 74,000 130,480 1.7632 1.104 1.091 1.116 1.098 1.104 118,661 1.0996 1.14%
2001-03-07 0 1.750 1.750 1.760 1.750 1.770 86,000 151,420 1.7607 1.091 1.091 1.098 1.091 1.104 137,904 1.0980 -1.69%
2001-03-06 0 1.780 1.780 1.790 1.770 1.790 150,000 268,000 1.7867 1.110 1.110 1.116 1.104 1.116 240,530 1.1142 0.56%
2001-03-05 0 1.770 1.770 1.790 1.710 1.770 368,000 642,220 1.7452 1.104 1.104 1.116 1.066 1.104 590,100 1.0883 1.14%
2001-03-02 0 1.750 1.750 1.760 1.730 1.770 592,000 1,035,940 1.7499 1.091 1.091 1.098 1.079 1.104 949,291 1.0913 -0.57%
2001-03-01 0 1.760 1.760 1.790 1.730 1.810 426,000 752,880 1.7673 1.098 1.098 1.116 1.079 1.129 683,104 1.1021 -4.86%
2001-02-28 0 1.850 1.840 1.850 1.800 1.870 4,374,000 8,031,040 1.8361 1.154 1.147 1.154 1.123 1.166 7,013,846 1.1450 0.00%
2001-02-27 0 1.850 1.840 1.860 1.740 1.860 2,404,000 4,281,360 1.7809 1.154 1.147 1.160 1.085 1.160 3,854,889 1.1106 6.32%
2001-02-26 0 1.740 1.730 1.740 1.740 1.800 1,270,000 2,246,200 1.7687 1.085 1.079 1.085 1.085 1.123 2,036,485 1.1030 -2.79%
2001-02-23 0 1.790 1.770 1.790 1.730 1.810 2,492,000 4,432,860 1.7788 1.116 1.104 1.116 1.079 1.129 3,996,000 1.1093 3.47%
2001-02-22 0 1.730 1.730 1.740 1.720 1.750 2,326,000 4,046,000 1.7395 1.079 1.079 1.085 1.073 1.091 3,729,814 1.0848 -1.14%
2001-02-21 0 1.750 1.750 1.760 1.700 1.760 2,460,000 4,291,840 1.7447 1.091 1.091 1.098 1.060 1.098 3,944,687 1.0880 0.57%
2001-02-20 0 1.740 1.740 1.750 1.710 1.770 3,020,000 5,268,580 1.7446 1.085 1.085 1.091 1.066 1.104 4,842,665 1.0880 1.75%
2001-02-19 0 1.710 1.710 1.720 1.640 1.730 5,148,000 8,601,680 1.6709 1.066 1.066 1.073 1.023 1.079 8,254,979 1.0420 3.64%
2001-02-16 0 1.650 1.640 1.660 1.640 1.660 574,000 948,740 1.6529 1.029 1.023 1.035 1.023 1.035 920,427 1.0308 0.00%
2001-02-15 0 1.650 1.650 1.660 1.610 1.690 7,781,000 12,535,910 1.6111 1.029 1.029 1.035 1.004 1.054 12,477,077 1.0047 -2.37%
2001-02-14 0 1.690 1.680 1.700 1.690 1.730 372,000 637,540 1.7138 1.054 1.048 1.060 1.054 1.079 596,514 1.0688 -2.31%
2001-02-13 0 1.730 1.720 1.750 1.730 1.760 3,110,000 5,434,080 1.7473 1.079 1.073 1.091 1.079 1.098 4,986,982 1.0897 -1.14%
2001-02-12 0 1.750 1.740 1.760 1.740 1.760 2,920,000 5,102,100 1.7473 1.091 1.085 1.098 1.085 1.098 4,682,312 1.0897 1.16%
2001-02-09 0 1.730 1.720 1.730 1.700 1.730 458,000 792,040 1.7293 1.079 1.073 1.079 1.060 1.079 734,417 1.0785 1.17%
2001-02-08 0 1.710 1.710 1.740 1.710 1.730 828,000 1,432,240 1.7298 1.066 1.066 1.085 1.066 1.079 1,327,724 1.0787 -2.29%
2001-02-07 0 1.750 1.680 1.750 1.740 1.750 2,000,000 3,490,840 1.7454 1.091 1.048 1.091 1.085 1.091 3,207,063 1.0885 0.00%
2001-02-06 0 1.750 1.740 1.750 1.710 1.750 2,575,000 4,478,290 1.7391 1.091 1.085 1.091 1.066 1.091 4,129,093 1.0846 0.57%
2001-02-05 0 1.740 1.640 1.740 - - 0 0 - 1.085 1.023 1.085 - - 0 - 0.00%
2001-02-02 0 1.740 1.740 1.750 1.740 1.740 186,000 324,100 1.7425 1.085 1.085 1.091 1.085 1.085 298,257 1.0866 -0.57%
2001-02-01 0 1.750 1.700 1.750 1.750 1.750 300,000 525,000 1.7500 1.091 1.060 1.091 1.091 1.091 481,059 1.0913 0.57%
2001-01-31 0 1.740 - 1.740 1.740 1.740 36,000 62,640 1.7400 1.085 - 1.085 1.085 1.085 57,727 1.0851 0.00%
2001-01-30 0 1.740 - 1.740 - - 0 0 - 1.085 - 1.085 - - 0 - -0.57%
2001-01-29 0 1.750 - 1.750 1.750 1.760 1,019,000 1,788,060 1.7547 1.091 - 1.091 1.091 1.098 1,633,998 1.0943 -0.57%
2001-01-23 0 1.760 1.760 1.770 1.730 1.760 1,622,400 2,845,580 1.7539 1.098 1.098 1.104 1.079 1.098 2,601,569 1.0938 2.33%
2001-01-22 0 1.720 1.700 1.750 1.720 1.720 378,000 650,160 1.7200 1.073 1.060 1.091 1.073 1.073 606,135 1.0726 -1.71%
2001-01-19 0 1.750 1.720 1.750 1.740 1.770 382,000 667,500 1.7474 1.091 1.073 1.091 1.085 1.104 612,549 1.0897 -1.13%
2001-01-18 0 1.770 1.740 1.800 1.700 1.770 210,000 366,600 1.7457 1.104 1.085 1.123 1.060 1.104 336,742 1.0887 5.36%
2001-01-17 0 1.680 1.670 1.720 1.670 1.700 252,000 425,220 1.6874 1.048 1.041 1.073 1.041 1.060 404,090 1.0523 -0.59%
2001-01-16 0 1.690 1.620 1.690 1.690 1.700 18,000 30,560 1.6978 1.054 1.010 1.054 1.054 1.060 28,864 1.0588 0.00%
2001-01-15 0 1.690 1.690 1.730 1.690 1.730 30,000 51,180 1.7060 1.054 1.054 1.079 1.054 1.079 48,106 1.0639 -1.17%
2001-01-12 0 1.710 1.680 1.700 1.700 1.730 640,000 1,097,092 1.7142 1.066 1.048 1.060 1.060 1.079 1,026,260 1.0690 0.59%
2001-01-11 0 1.700 1.690 1.700 1.680 1.760 342,000 594,300 1.7377 1.060 1.054 1.060 1.048 1.098 548,408 1.0837 -2.30%
2001-01-10 0 1.740 1.740 1.750 1.720 1.770 830,000 1,452,320 1.7498 1.085 1.085 1.091 1.073 1.104 1,330,931 1.0912 1.16%
2001-01-09 0 1.720 1.720 1.750 1.720 1.800 2,444,000 4,294,740 1.7573 1.073 1.073 1.091 1.073 1.123 3,919,031 1.0959 -5.49%
2001-01-08 0 1.820 1.800 - 1.770 1.860 1,180,544 2,125,672 1.8006 1.135 1.123 - 1.104 1.160 1,893,039 1.1229 1.68%
2001-01-05 0 1.790 1.770 1.800 1.770 1.790 714,000 1,274,680 1.7853 1.116 1.104 1.123 1.104 1.116 1,144,921 1.1133 -0.56%
2001-01-04 0 1.800 1.780 1.800 1.750 1.800 952,000 1,690,180 1.7754 1.123 1.110 1.123 1.091 1.123 1,526,562 1.1072 2.86%
2001-01-03 0 1.750 1.720 1.750 - - 10,000 17,200 1.7200 1.091 1.073 1.091 - - 16,035 1.0726 -0.57%
2001-01-02 0 1.760 1.750 1.770 1.750 1.770 1,672,000 2,937,400 1.7568 1.098 1.091 1.104 1.091 1.104 2,681,104 1.0956 0.57%
2000-12-29 0 1.750 1.740 1.750 1.740 1.770 1,892,000 3,319,760 1.7546 1.091 1.085 1.091 1.085 1.104 3,033,881 1.0942 0.57%
2000-12-28 0 1.740 1.740 1.750 1.730 1.740 672,000 1,168,080 1.7382 1.085 1.085 1.091 1.079 1.085 1,077,573 1.0840 0.58%
2000-12-27 0 1.730 1.730 1.750 1.730 1.730 54,000 93,420 1.7300 1.079 1.079 1.091 1.079 1.079 86,591 1.0789 -0.57%
2000-12-22 0 1.740 1.730 1.750 1.710 1.740 150,000 260,000 1.7333 1.085 1.079 1.091 1.066 1.085 240,530 1.0809 2.35%
2000-12-21 0 1.700 1.700 1.730 1.700 1.700 128,000 217,600 1.7000 1.060 1.060 1.079 1.060 1.060 205,252 1.0602 -1.73%
2000-12-20 0 1.730 1.700 1.730 - - 0 0 - 1.079 1.060 1.079 - - 0 - 0.00%
2000-12-19 0 1.730 1.730 1.750 1.720 1.730 152,000 262,560 1.7274 1.079 1.079 1.091 1.073 1.079 243,737 1.0772 0.58%
2000-12-18 0 1.720 1.720 1.750 1.720 1.720 4,378,000 7,599,316 1.7358 1.073 1.073 1.091 1.073 1.073 7,020,260 1.0825 -0.58%
2000-12-15 0 1.730 1.730 1.740 1.720 1.750 3,078,000 5,347,080 1.7372 1.079 1.079 1.085 1.073 1.091 4,935,669 1.0834 -1.70%
2000-12-14 0 1.760 1.750 1.760 1.750 1.780 2,898,000 5,080,540 1.7531 1.098 1.091 1.098 1.091 1.110 4,647,034 1.0933 0.57%
2000-12-13 0 1.750 1.730 1.750 1.750 1.750 6,000 10,500 1.7500 1.091 1.079 1.091 1.091 1.091 9,621 1.0913 1.16%
2000-12-12 0 1.730 1.730 1.750 1.730 1.750 434,000 756,140 1.7423 1.079 1.079 1.091 1.079 1.091 695,933 1.0865 -2.81%
2000-12-11 0 1.780 1.770 1.780 1.770 1.820 506,000 901,820 1.7823 1.110 1.104 1.110 1.104 1.135 811,387 1.1115 0.56%
2000-12-08 0 1.770 1.750 1.770 1.740 1.820 410,000 718,550 1.7526 1.104 1.091 1.104 1.085 1.135 657,448 1.0929 1.14%
2000-12-07 0 1.750 1.750 1.790 1.740 1.770 504,000 881,160 1.7483 1.091 1.091 1.116 1.085 1.104 808,180 1.0903 -2.23%
2000-12-06 0 1.790 1.780 1.790 1.750 1.790 494,000 873,380 1.7680 1.116 1.110 1.116 1.091 1.116 792,144 1.1026 2.87%
2000-12-05 0 1.740 1.730 1.750 1.700 1.740 178,000 305,220 1.7147 1.085 1.079 1.091 1.060 1.085 285,429 1.0693 0.58%
2000-12-04 0 1.730 1.710 1.730 1.680 1.730 530,000 902,400 1.7026 1.079 1.066 1.079 1.048 1.079 849,872 1.0618 3.59%
2000-12-01 0 1.670 1.660 1.680 1.580 1.670 454,000 740,834 1.6318 1.041 1.035 1.048 0.985 1.041 728,003 1.0176 5.03%
2000-11-30 0 1.590 1.590 1.600 1.530 1.590 1,156,000 1,829,400 1.5825 0.992 0.992 0.998 0.954 0.992 1,853,682 0.9869 0.00%
2000-11-29 0 1.590 1.580 1.600 1.590 1.600 534,000 854,320 1.5999 0.992 0.985 0.998 0.992 0.998 856,286 0.9977 -0.62%
2000-11-28 0 1.600 1.600 1.610 1.600 1.670 276,000 447,712 1.6221 0.998 0.998 1.004 0.998 1.041 442,575 1.0116 -4.19%
2000-11-27 0 1.670 1.670 1.720 1.670 1.700 110,000 184,480 1.6771 1.041 1.041 1.073 1.041 1.060 176,388 1.0459 -1.76%
2000-11-24 0 1.700 1.690 1.700 1.700 1.700 1,122,000 1,907,400 1.7000 1.060 1.054 1.060 1.060 1.060 1,799,162 1.0602 0.00%
2000-11-23 0 1.700 1.700 1.750 1.690 1.720 274,000 465,600 1.6993 1.060 1.060 1.091 1.054 1.073 439,368 1.0597 -1.16%
2000-11-22 0 1.720 1.710 1.750 1.710 1.750 772,000 1,334,040 1.7280 1.073 1.066 1.091 1.066 1.091 1,237,926 1.0776 -1.71%
2000-11-21 0 1.750 1.710 1.770 1.710 1.750 60,000 103,500 1.7250 1.091 1.066 1.104 1.066 1.091 96,212 1.0758 -1.13%
2000-11-20 0 1.770 1.760 1.790 - - 0 0 - 1.104 1.098 1.116 - - 0 - 0.00%
2000-11-17 0 1.770 1.770 1.800 1.730 1.750 612,000 1,064,680 1.7397 1.104 1.104 1.123 1.079 1.091 981,361 1.0849 -0.56%
2000-11-16 0 1.780 1.790 1.810 1.770 1.810 1,566,000 2,809,700 1.7942 1.110 1.116 1.129 1.104 1.129 2,511,130 1.1189 -1.11%
2000-11-15 0 1.800 1.800 1.820 1.720 1.820 1,208,000 2,152,400 1.7818 1.123 1.123 1.135 1.073 1.135 1,937,066 1.1112 4.65%
2000-11-14 0 1.720 1.700 1.730 1.680 1.720 172,000 292,080 1.6981 1.073 1.060 1.079 1.048 1.073 275,807 1.0590 2.38%
2000-11-13 0 1.680 1.680 1.690 1.680 1.770 122,000 209,640 1.7184 1.048 1.048 1.054 1.048 1.104 195,631 1.0716 -7.18%
2000-11-10 0 1.810 1.800 1.810 1.770 1.810 300,000 537,120 1.7904 1.129 1.123 1.129 1.104 1.129 481,059 1.1165 0.56%
2000-11-09 0 1.800 1.810 1.820 1.800 1.810 110,000 198,100 1.8009 1.123 1.129 1.135 1.123 1.129 176,388 1.1231 -0.55%
2000-11-08 0 1.810 1.800 1.810 1.810 1.840 2,438,000 4,437,100 1.8200 1.129 1.123 1.129 1.129 1.147 3,909,409 1.1350 0.00%
2000-11-07 0 1.810 1.800 1.810 1.770 1.820 1,302,000 2,345,090 1.8011 1.129 1.123 1.129 1.104 1.135 2,087,798 1.1232 0.00%
2000-11-06 0 1.810 1.800 1.820 1.790 1.820 586,000 1,053,214 1.7973 1.129 1.123 1.135 1.116 1.135 939,669 1.1208 1.12%
2000-11-03 0 1.790 1.790 1.800 1.740 1.810 870,000 1,543,760 1.7744 1.116 1.116 1.123 1.085 1.129 1,395,072 1.1066 2.87%
2000-11-02 0 1.740 1.760 1.770 1.730 1.770 390,000 680,220 1.7442 1.085 1.098 1.104 1.079 1.104 625,377 1.0877 -3.33%
2000-11-01 0 1.800 1.800 1.810 1.760 1.820 1,876,000 3,356,220 1.7890 1.123 1.123 1.129 1.098 1.135 3,008,225 1.1157 0.00%
2000-10-31 0 1.800 1.790 1.800 1.680 1.800 2,682,000 4,741,300 1.7678 1.123 1.116 1.123 1.048 1.123 4,300,671 1.1025 7.14%
2000-10-30 0 1.680 1.670 1.720 1.600 1.680 2,612,000 4,250,320 1.6272 1.048 1.041 1.073 0.998 1.048 4,188,424 1.0148 5.00%
2000-10-27 0 1.600 1.600 1.610 1.570 1.610 640,000 1,021,900 1.5967 0.998 0.998 1.004 0.979 1.004 1,026,260 0.9958 -0.62%
2000-10-26 0 1.610 1.600 1.610 1.500 1.620 2,562,000 3,984,032 1.5550 1.004 0.998 1.004 0.935 1.010 4,108,247 0.9698 5.92%
2000-10-25 0 1.520 1.510 1.530 1.510 1.530 1,044,000 1,585,420 1.5186 0.948 0.942 0.954 0.942 0.954 1,674,087 0.9470 0.00%
2000-10-24 0 1.520 1.520 1.530 1.400 1.540 1,292,000 1,922,460 1.4880 0.948 0.948 0.954 0.873 0.960 2,071,763 0.9279 7.04%
2000-10-23 0 1.420 1.410 1.430 1.380 1.450 2,230,000 3,195,820 1.4331 0.886 0.879 0.892 0.861 0.904 3,575,875 0.8937 2.16%
2000-10-20 0 1.390 1.380 1.390 1.310 1.390 1,432,000 1,927,180 1.3458 0.867 0.861 0.867 0.817 0.867 2,296,257 0.8393 7.75%
2000-10-19 0 1.290 1.290 1.320 1.230 1.290 248,000 313,640 1.2647 0.804 0.804 0.823 0.767 0.804 397,676 0.7887 0.00%
2000-10-18 0 1.290 1.290 1.340 1.240 1.370 5,234,000 6,706,560 1.2813 0.804 0.804 0.836 0.773 0.854 8,392,883 0.7991 -7.86%
2000-10-17 0 1.400 1.370 1.400 1.360 1.420 1,054,000 1,467,120 1.3920 0.873 0.854 0.873 0.848 0.886 1,690,122 0.8681 -2.10%
2000-10-16 0 1.430 1.420 1.430 1.430 1.500 604,000 880,580 1.4579 0.892 0.886 0.892 0.892 0.935 968,533 0.9092 -1.38%
2000-10-13 0 1.450 1.440 1.460 1.400 1.480 480,000 695,820 1.4496 0.904 0.898 0.910 0.873 0.923 769,695 0.9040 -3.33%
2000-10-12 0 1.500 1.480 1.520 1.450 1.520 464,000 690,520 1.4882 0.935 0.923 0.948 0.904 0.948 744,039 0.9281 -1.32%
2000-10-11 0 1.520 1.510 1.530 1.490 1.540 280,000 420,640 1.5023 0.948 0.942 0.954 0.929 0.960 448,989 0.9369 -1.94%
2000-10-10 0 1.550 1.540 1.550 1.530 1.600 3,092,000 4,830,180 1.5622 0.967 0.960 0.967 0.954 0.998 4,958,119 0.9742 -2.52%
2000-10-09 0 1.590 1.580 1.590 1.460 1.660 9,328,000 14,655,580 1.5711 0.992 0.985 0.992 0.910 1.035 14,957,740 0.9798 9.66%
2000-10-05 0 1.450 1.450 1.470 1.440 1.490 4,832,000 7,030,740 1.4550 0.904 0.904 0.917 0.898 0.929 7,748,263 0.9074 1.40%
2000-10-04 0 1.430 1.410 1.420 1.400 1.450 4,558,000 6,522,840 1.4311 0.892 0.879 0.886 0.873 0.904 7,308,896 0.8925 2.14%
2000-10-03 0 1.400 1.390 1.400 1.390 1.410 882,000 1,234,540 1.3997 0.873 0.867 0.873 0.867 0.879 1,414,315 0.8729 -2.10%
2000-09-29 0 1.430 1.420 1.430 1.400 1.450 4,108,000 5,851,120 1.4243 0.892 0.886 0.892 0.873 0.904 6,587,307 0.8882 1.42%
2000-09-28 0 1.410 1.410 1.430 1.360 1.410 1,946,000 2,709,020 1.3921 0.879 0.879 0.892 0.848 0.879 3,120,472 0.8681 0.71%
2000-09-27 0 1.400 1.390 1.400 1.380 1.450 2,316,000 3,263,700 1.4092 0.873 0.867 0.873 0.861 0.904 3,713,779 0.8788 -1.41%
2000-09-26 0 1.420 1.400 1.420 1.370 1.460 2,740,000 3,877,440 1.4151 0.886 0.873 0.886 0.854 0.910 4,393,676 0.8825 1.43%
2000-09-25 0 1.400 1.360 1.400 1.360 1.540 1,358,000 1,920,660 1.4143 0.873 0.848 0.873 0.848 0.960 2,177,596 0.8820 -3.45%
2000-09-22 0 1.450 1.420 1.470 1.450 1.550 404,000 601,640 1.4892 0.904 0.886 0.917 0.904 0.967 647,827 0.9287 -8.23%
2000-09-21 0 1.580 1.550 1.600 1.530 1.740 2,256,000 3,692,560 1.6368 0.985 0.967 0.998 0.954 1.085 3,617,567 1.0207 -4.24%
2000-09-20 0 1.650 1.600 1.650 1.480 1.680 1,360,000 2,164,360 1.5914 1.029 0.998 1.029 0.923 1.048 2,180,803 0.9925 10.00%
2000-09-19 0 1.500 1.430 1.500 1.350 1.520 1,960,000 2,823,460 1.4405 0.935 0.892 0.935 0.842 0.948 3,142,921 0.8984 7.91%
2000-09-18 0 1.390 1.390 1.400 1.380 1.460 1,190,000 1,660,260 1.3952 0.867 0.867 0.873 0.861 0.910 1,908,202 0.8701 -6.71%
2000-09-15 0 1.490 1.490 1.500 1.460 1.530 194,000 287,240 1.4806 0.929 0.929 0.935 0.910 0.954 311,085 0.9233 -0.67%
2000-09-14 0 1.500 1.460 1.500 1.460 1.530 274,000 412,080 1.5039 0.935 0.910 0.935 0.910 0.954 439,368 0.9379 2.04%
2000-09-12 0 1.470 1.440 1.480 1.450 1.620 1,956,000 2,920,100 1.4929 0.917 0.898 0.923 0.904 1.010 3,136,507 0.9310 -11.45%
2000-09-11 0 1.660 1.620 1.660 1.620 1.680 320,000 532,360 1.6636 1.035 1.010 1.035 1.010 1.048 513,130 1.0375 -3.49%
2000-09-08 0 1.720 1.710 1.720 1.710 1.760 530,000 913,620 1.7238 1.073 1.066 1.073 1.066 1.098 849,872 1.0750 -4.44%
2000-09-07 0 1.800 1.810 1.820 1.720 1.810 5,052,000 9,066,780 1.7947 1.123 1.129 1.135 1.073 1.129 8,101,040 1.1192 0.86%
2000-09-06 0 1.800 1.800 1.820 1.800 1.820 80,000 144,600 1.8075 1.113 1.113 1.125 1.113 1.125 129,390 1.1175 -1.10%
2000-09-05 0 1.820 1.820 1.850 1.820 1.840 110,000 201,440 1.8313 1.125 1.125 1.144 1.125 1.138 177,912 1.1322 -1.09%
2000-09-04 0 1.840 1.840 1.860 1.820 1.940 198,000 364,540 1.8411 1.138 1.138 1.150 1.125 1.199 320,241 1.1383 1.10%
2000-09-01 0 1.820 1.820 1.840 1.800 1.870 314,000 573,000 1.8248 1.125 1.125 1.138 1.113 1.156 507,857 1.1283 1.68%
2000-08-31 0 1.790 1.790 1.800 1.770 1.820 522,000 934,000 1.7893 1.107 1.107 1.113 1.094 1.125 844,271 1.1063 -1.65%
2000-08-30 0 1.820 1.770 1.820 1.770 1.820 920,000 1,637,700 1.7801 1.125 1.094 1.125 1.094 1.125 1,487,988 1.1006 2.25%
2000-08-29 0 1.780 1.780 1.790 1.750 1.820 126,000 224,100 1.7786 1.101 1.101 1.107 1.082 1.125 203,790 1.0997 2.30%
2000-08-28 0 1.740 1.740 1.750 1.740 1.810 1,422,000 2,534,020 1.7820 1.076 1.076 1.082 1.076 1.119 2,299,911 1.1018 -3.33%
2000-08-25 0 1.800 1.780 1.800 1.800 1.810 3,682,301 6,630,427 1.8006 1.113 1.101 1.113 1.113 1.119 5,955,672 1.1133 0.00%
2000-08-24 0 1.800 1.800 1.820 1.770 1.830 1,296,000 2,338,720 1.8046 1.113 1.113 1.125 1.094 1.131 2,096,122 1.1157 1.12%
2000-08-23 0 1.780 1.780 1.790 1.750 1.830 5,014,000 8,961,080 1.7872 1.101 1.101 1.107 1.082 1.131 8,109,533 1.1050 -3.26%
2000-08-22 0 1.840 1.840 1.850 1.820 1.890 1,054,000 1,942,380 1.8429 1.138 1.138 1.144 1.125 1.169 1,704,716 1.1394 -2.65%
2000-08-21 0 1.890 1.850 1.890 1.880 1.960 846,000 1,620,280 1.9152 1.169 1.144 1.169 1.162 1.212 1,368,302 1.1842 -0.53%
2000-08-18 0 1.900 1.890 1.910 1.900 1.970 2,772,500 5,339,730 1.9260 1.175 1.169 1.181 1.175 1.218 4,484,180 1.1908 0.53%
2000-08-17 0 1.890 1.890 1.900 1.820 1.910 1,496,000 2,820,060 1.8851 1.169 1.169 1.175 1.125 1.181 2,419,597 1.1655 2.16%
2000-08-16 0 1.850 1.840 1.860 1.800 1.870 492,000 910,980 1.8516 1.144 1.138 1.150 1.113 1.156 795,750 1.1448 1.65%
2000-08-15 0 1.820 1.800 1.840 1.790 1.850 1,316,000 2,378,860 1.8076 1.125 1.113 1.138 1.107 1.144 2,128,469 1.1176 0.55%
2000-08-14 0 1.810 1.810 1.840 1.800 1.860 1,538,000 2,785,340 1.8110 1.119 1.119 1.138 1.113 1.150 2,487,527 1.1197 -0.55%
2000-08-11 0 1.820 1.810 1.840 1.800 1.840 1,392,000 2,520,200 1.8105 1.125 1.119 1.138 1.113 1.138 2,251,390 1.1194 -1.09%
2000-08-10 0 1.840 1.830 1.840 1.820 1.860 592,000 1,086,780 1.8358 1.138 1.131 1.138 1.125 1.150 957,488 1.1350 0.55%
2000-08-09 0 1.830 1.810 1.820 1.790 1.940 2,306,000 4,239,120 1.8383 1.131 1.119 1.125 1.107 1.199 3,729,673 1.1366 -4.69%
2000-08-08 0 1.920 1.940 1.950 1.920 2.025 3,786,000 7,437,400 1.9644 1.187 1.199 1.206 1.187 1.252 6,123,393 1.2146 -3.52%
2000-08-07 0 1.990 1.990 2.000 1.950 2.025 2,716,000 5,395,770 1.9867 1.230 1.230 1.237 1.206 1.252 4,392,798 1.2283 2.58%
2000-08-04 0 1.940 1.930 1.940 1.910 1.970 1,272,000 2,471,980 1.9434 1.199 1.193 1.199 1.181 1.218 2,057,305 1.2016 -2.02%
2000-08-03 0 1.980 1.950 1.980 1.920 1.980 2,644,000 5,191,040 1.9633 1.224 1.206 1.224 1.187 1.224 4,276,347 1.2139 2.06%
2000-08-02 0 1.940 1.940 1.950 1.930 2.025 8,297,276 16,317,104 1.9666 1.199 1.199 1.206 1.193 1.252 13,419,831 1.2159 0.00%
2000-08-01 0 1.940 1.930 1.950 1.860 1.980 7,080,000 13,787,700 1.9474 1.199 1.193 1.206 1.150 1.224 11,451,036 1.2041 5.43%
2000-07-31 0 1.840 1.790 1.840 1.740 1.850 518,000 933,480 1.8021 1.138 1.107 1.138 1.076 1.144 837,802 1.1142 2.22%
2000-07-28 0 1.800 1.800 1.810 1.680 1.850 3,332,000 5,898,620 1.7703 1.113 1.113 1.119 1.039 1.144 5,389,103 1.0945 -4.26%
2000-07-27 0 1.880 1.860 1.880 1.860 1.950 818,000 1,561,040 1.9084 1.162 1.150 1.162 1.150 1.206 1,323,015 1.1799 -2.59%
2000-07-26 0 1.930 1.930 1.950 1.890 2.025 4,013,300 7,957,104 1.9827 1.193 1.193 1.206 1.169 1.252 6,491,023 1.2259 0.00%
2000-07-25 0 1.930 1.940 1.950 1.920 1.980 2,233,500 4,396,100 1.9683 1.193 1.199 1.206 1.187 1.224 3,612,414 1.2169 -2.53%
2000-07-24 0 1.980 1.960 1.980 1.960 2.075 8,034,000 16,195,750 2.0159 1.224 1.212 1.224 1.212 1.283 12,994,014 1.2464 -2.22%
2000-07-21 0 2.025 2.025 2.050 1.950 2.100 19,871,876 40,072,476 2.0165 1.252 1.252 1.267 1.206 1.298 32,140,333 1.2468 3.32%
2000-07-20 0 1.960 1.970 1.980 1.860 1.970 8,841,000 17,040,690 1.9275 1.212 1.218 1.224 1.150 1.218 14,299,238 1.1917 3.70%
2000-07-19 0 1.890 1.880 1.890 1.870 1.920 1,754,000 3,319,020 1.8923 1.169 1.162 1.169 1.156 1.187 2,836,881 1.1700 -1.56%
2000-07-18 0 1.920 1.920 1.930 1.870 2.075 8,357,276 15,616,559 1.8686 1.187 1.187 1.193 1.156 1.283 13,516,874 1.1553 -8.57%
2000-07-17 0 2.100 2.075 2.100 1.800 2.150 27,623,000 55,131,070 1.9958 1.298 1.283 1.298 1.113 1.329 44,676,830 1.2340 22.09%
2000-07-14 0 1.720 1.710 1.720 1.570 1.760 11,258,800 18,268,536 1.6226 1.063 1.057 1.063 0.971 1.088 18,209,734 1.0032 10.26%
2000-07-13 0 1.560 1.550 1.570 1.520 1.600 5,350,000 8,279,520 1.5476 0.965 0.958 0.971 0.940 0.989 8,652,972 0.9568 3.31%
2000-07-12 0 1.510 1.500 1.520 1.450 1.530 5,270,000 7,765,660 1.4736 0.934 0.927 0.940 0.897 0.946 8,523,582 0.9111 5.59%
2000-07-11 0 1.430 1.430 1.450 1.370 1.430 2,216,800 3,118,004 1.4065 0.884 0.884 0.897 0.847 0.884 3,585,403 0.8696 -3.38%
2000-07-10 0 1.480 1.470 1.480 1.450 1.480 1,036,000 1,518,700 1.4659 0.915 0.909 0.915 0.897 0.915 1,675,604 0.9064 2.07%
2000-07-07 0 1.450 1.450 1.480 1.430 1.510 1,788,000 2,645,600 1.4796 0.897 0.897 0.915 0.884 0.934 2,891,872 0.9148 3.57%
2000-07-06 0 1.400 1.390 1.400 1.390 1.430 1,116,000 1,591,780 1.4263 0.866 0.859 0.866 0.859 0.884 1,804,994 0.8819 -4.11%
2000-07-05 0 1.460 1.460 1.470 1.400 1.460 1,934,000 2,786,360 1.4407 0.903 0.903 0.909 0.866 0.903 3,128,009 0.8908 1.39%
2000-07-04 0 1.440 1.430 1.450 1.420 1.450 1,190,000 1,714,100 1.4404 0.890 0.884 0.897 0.878 0.897 1,924,680 0.8906 -1.37%
2000-07-03 0 1.460 1.460 1.470 1.450 1.480 410,000 597,900 1.4583 0.903 0.903 0.909 0.897 0.915 663,125 0.9016 -1.35%
2000-06-30 0 1.480 1.480 1.490 1.410 1.480 982,000 1,426,940 1.4531 0.915 0.915 0.921 0.872 0.915 1,588,265 0.8984 0.00%
2000-06-29 0 1.480 1.480 1.490 1.420 1.520 746,750 1,096,838 1.4688 0.915 0.915 0.921 0.878 0.940 1,207,777 0.9081 -2.63%
2000-06-28 0 1.520 1.500 1.540 1.500 1.580 4,959,000 7,532,190 1.5189 0.940 0.927 0.952 0.927 0.977 8,020,577 0.9391 -1.30%
2000-06-27 0 1.540 1.530 1.540 1.400 1.550 8,830,000 13,044,640 1.4773 0.952 0.946 0.952 0.866 0.958 14,281,447 0.9134 10.00%
2000-06-26 0 1.400 1.380 1.410 1.380 1.410 400,000 554,400 1.3860 0.866 0.853 0.872 0.853 0.872 646,951 0.8569 4.48%
2000-06-23 0 1.340 1.330 1.350 1.340 1.380 120,000 162,800 1.3567 0.829 0.822 0.835 0.829 0.853 194,085 0.8388 -2.19%
2000-06-22 0 1.370 1.370 1.380 1.320 1.380 2,408,000 3,283,240 1.3635 0.847 0.847 0.853 0.816 0.853 3,894,646 0.8430 0.74%
2000-06-21 0 1.360 1.340 1.360 1.340 1.380 408,000 549,680 1.3473 0.841 0.829 0.841 0.829 0.853 659,890 0.8330 -0.73%
2000-06-20 0 1.370 1.360 1.400 1.300 1.390 4,082,000 5,555,760 1.3610 0.847 0.841 0.866 0.804 0.859 6,602,137 0.8415 -0.72%
2000-06-19 0 1.380 1.370 1.390 1.350 1.410 6,336,000 8,739,880 1.3794 0.853 0.847 0.859 0.835 0.872 10,247,706 0.8529 0.00%
2000-06-16 0 1.380 1.370 1.380 1.330 1.400 4,340,000 5,949,570 1.3709 0.853 0.847 0.853 0.822 0.866 7,019,420 0.8476 4.55%
2000-06-15 0 1.320 1.310 1.350 1.300 1.340 650,000 854,700 1.3149 0.816 0.810 0.835 0.804 0.829 1,051,296 0.8130 2.33%
2000-06-14 0 1.290 1.310 1.320 1.290 1.420 2,222,000 2,951,640 1.3284 0.798 0.810 0.816 0.798 0.878 3,593,814 0.8213 -7.19%
2000-06-13 0 1.390 1.440 1.450 1.390 1.460 306,000 442,880 1.4473 0.859 0.890 0.897 0.859 0.903 494,918 0.8949 -7.33%
2000-06-12 0 1.500 1.490 1.500 1.490 1.540 1,230,000 1,860,500 1.5126 0.927 0.921 0.927 0.921 0.952 1,989,375 0.9352 0.00%
2000-06-09 0 1.500 1.510 1.530 1.450 1.530 7,426,000 11,096,980 1.4943 0.927 0.934 0.946 0.897 0.946 12,010,648 0.9239 0.00%
2000-06-08 0 1.500 1.480 1.500 1.450 1.510 2,074,000 3,081,820 1.4859 0.927 0.915 0.927 0.897 0.934 3,354,442 0.9187 0.67%
2000-06-07 0 1.490 1.450 1.500 1.450 1.500 2,676,000 3,977,880 1.4865 0.921 0.897 0.927 0.897 0.927 4,328,103 0.9191 0.00%
2000-06-05 0 1.490 1.480 1.510 1.400 1.510 3,406,000 5,044,560 1.4811 0.921 0.915 0.934 0.866 0.934 5,508,789 0.9157 9.56%
2000-06-02 0 1.360 1.330 1.370 1.260 1.360 1,442,000 1,890,880 1.3113 0.841 0.822 0.847 0.779 0.841 2,332,259 0.8108 7.94%
2000-06-01 0 1.260 1.250 1.290 1.220 1.260 3,458,000 4,254,800 1.2304 0.779 0.773 0.798 0.754 0.779 5,592,893 0.7608 3.28%
2000-05-31 0 1.220 1.210 1.220 1.210 1.230 960,000 1,171,100 1.2199 0.754 0.748 0.754 0.748 0.760 1,552,683 0.7542 -2.40%
2000-05-30 0 1.250 1.250 1.260 1.220 1.260 920,000 1,148,000 1.2478 0.773 0.773 0.779 0.754 0.779 1,487,988 0.7715 4.17%
2000-05-29 0 1.200 1.200 1.250 1.200 1.200 80,000 96,000 1.2000 0.742 0.742 0.773 0.742 0.742 129,390 0.7419 -4.00%
2000-05-26 0 1.250 1.240 1.250 1.240 1.300 1,926,000 2,408,240 1.2504 0.773 0.767 0.773 0.767 0.804 3,115,070 0.7731 0.81%
2000-05-25 0 1.240 1.240 1.280 1.240 1.270 1,192,000 1,491,400 1.2512 0.767 0.767 0.791 0.767 0.785 1,927,914 0.7736 -0.80%
2000-05-24 0 1.250 1.240 1.260 1.230 1.260 1,352,000 1,683,440 1.2451 0.773 0.767 0.779 0.760 0.779 2,186,695 0.7699 0.81%
2000-05-23 0 1.240 1.240 1.300 1.210 1.300 490,000 607,860 1.2405 0.767 0.767 0.804 0.748 0.804 792,515 0.7670 -6.06%
2000-05-22 0 1.320 1.290 1.330 1.290 1.330 754,000 986,860 1.3088 0.816 0.798 0.822 0.798 0.822 1,219,503 0.8092 0.00%
2000-05-19 0 1.320 1.300 1.360 1.300 1.320 310,000 406,500 1.3113 0.816 0.804 0.841 0.804 0.816 501,387 0.8108 1.54%
2000-05-18 0 1.300 1.300 1.350 1.290 1.320 120,000 157,600 1.3133 0.804 0.804 0.835 0.798 0.816 194,085 0.8120 -3.70%
2000-05-17 0 1.350 1.350 1.400 1.350 1.480 100,000 142,400 1.4240 0.835 0.835 0.866 0.835 0.915 161,738 0.8804 -7.53%
2000-05-16 0 1.460 1.400 1.460 1.360 1.500 5,127,000 7,616,060 1.4855 0.903 0.866 0.903 0.841 0.927 8,292,297 0.9185 9.77%
2000-05-15 0 1.330 1.330 - 1.300 1.310 20,000 26,100 1.3050 0.822 0.822 - 0.804 0.810 32,348 0.8069 -0.75%
2000-05-12 0 1.340 1.300 1.380 1.320 1.340 40,000 53,400 1.3350 0.829 0.804 0.853 0.816 0.829 64,695 0.8254 3.08%
2000-05-10 0 1.300 1.300 - 1.290 1.300 160,000 207,400 1.2963 0.804 0.804 - 0.798 0.804 258,780 0.8015 0.00%
2000-05-09 0 1.300 1.300 1.340 - - 0 0 - 0.804 0.804 0.829 - - 0 - 0.00%
2000-05-08 0 1.300 1.300 1.350 1.300 1.300 170,000 221,000 1.3000 0.804 0.804 0.835 0.804 0.804 274,954 0.8038 -0.76%
2000-05-05 0 1.310 1.310 - 1.310 1.310 20,000 26,200 1.3100 0.810 0.810 - 0.810 0.810 32,348 0.8100 1.55%
2000-05-04 0 1.290 1.280 1.310 1.290 1.300 1,504,000 1,947,780 1.2951 0.798 0.791 0.810 0.798 0.804 2,432,536 0.8007 0.00%
2000-05-03 0 1.290 1.290 1.300 1.290 1.300 1,152,000 1,496,100 1.2987 0.798 0.798 0.804 0.798 0.804 1,863,219 0.8030 -0.77%
2000-05-02 0 1.300 1.300 - 1.300 1.300 154,000 200,200 1.3000 0.804 0.804 - 0.804 0.804 249,076 0.8038 -0.76%
2000-04-28 0 1.310 1.300 1.340 1.230 1.310 830,000 1,070,660 1.2900 0.810 0.804 0.829 0.760 0.810 1,342,424 0.7976 3.15%
2000-04-27 0 1.270 1.260 1.270 1.250 1.300 130,000 165,700 1.2746 0.785 0.779 0.785 0.773 0.804 210,259 0.7881 -2.31%
2000-04-26 0 1.300 1.240 1.300 1.260 1.340 138,000 179,120 1.2980 0.804 0.767 0.804 0.779 0.829 223,198 0.8025 -5.80%
2000-04-25 0 1.380 1.380 1.410 1.380 1.450 780,000 1,131,400 1.4505 0.853 0.853 0.872 0.853 0.897 1,261,555 0.8968 -5.48%
2000-04-20 0 1.460 1.460 1.470 1.450 1.520 8,386,000 12,758,320 1.5214 0.903 0.903 0.909 0.897 0.940 13,563,331 0.9406 -5.19%
2000-04-19 0 1.540 1.540 1.550 1.530 1.550 17,678,000 27,281,540 1.5432 0.952 0.952 0.958 0.946 0.958 28,592,007 0.9542 1.99%
2000-04-18 0 1.510 1.500 1.520 1.470 1.520 3,876,000 5,821,324 1.5019 0.934 0.927 0.940 0.909 0.940 6,268,957 0.9286 4.14%
2000-04-17 0 1.450 1.440 1.450 1.400 1.450 2,072,000 2,956,780 1.4270 0.897 0.890 0.897 0.866 0.897 3,351,207 0.8823 -5.84%
2000-04-14 0 1.540 1.490 1.540 1.420 1.540 2,222,000 3,293,860 1.4824 0.952 0.921 0.952 0.878 0.952 3,593,814 0.9165 6.21%
2000-04-13 0 1.450 1.450 1.460 1.400 1.460 6,370,000 9,213,920 1.4465 0.897 0.897 0.903 0.866 0.903 10,302,697 0.8943 1.40%
2000-04-12 0 1.430 1.420 1.470 1.390 1.430 3,574,000 5,011,240 1.4021 0.884 0.878 0.909 0.859 0.884 5,780,509 0.8669 4.38%
2000-04-11 0 1.370 1.370 1.380 1.350 1.370 844,000 1,144,980 1.3566 0.847 0.847 0.853 0.835 0.847 1,365,067 0.8388 1.48%
2000-04-10 0 1.350 1.350 1.380 1.300 1.350 1,776,000 2,372,720 1.3360 0.835 0.835 0.853 0.804 0.835 2,872,463 0.8260 3.85%
2000-04-07 0 1.300 1.300 1.340 1.240 1.310 1,438,000 1,854,200 1.2894 0.804 0.804 0.829 0.767 0.810 2,325,789 0.7972 4.00%
2000-04-06 0 1.250 1.240 1.260 1.240 1.250 238,000 295,780 1.2428 0.773 0.767 0.779 0.767 0.773 384,936 0.7684 2.46%
2000-04-05 0 1.220 1.220 1.270 1.220 1.300 444,000 571,800 1.2878 0.754 0.754 0.785 0.754 0.804 718,116 0.7963 -6.15%
2000-04-03 0 1.300 - 1.300 1.300 1.300 10,000 13,000 1.3000 0.804 - 0.804 0.804 0.804 16,174 0.8038 0.00%
2000-03-31 0 1.300 1.290 1.310 1.280 1.300 1,043,350 1,356,111 1.2998 0.804 0.798 0.810 0.791 0.804 1,687,491 0.8036 -2.26%
2000-03-30 0 1.330 1.310 1.330 1.310 1.350 4,737,000 6,232,590 1.3157 0.822 0.810 0.822 0.810 0.835 7,661,519 0.8135 -1.48%
2000-03-29 0 1.350 1.330 1.400 1.300 1.400 6,596,000 8,815,960 1.3366 0.835 0.822 0.866 0.804 0.866 10,668,225 0.8264 0.75%
2000-03-28 0 1.340 1.320 1.340 1.290 1.340 2,410,000 3,138,020 1.3021 0.829 0.816 0.829 0.798 0.829 3,897,881 0.8051 3.88%
2000-03-27 0 1.290 1.280 1.290 1.280 1.300 300,000 385,480 1.2849 0.798 0.791 0.798 0.791 0.804 485,213 0.7945 0.00%
2000-03-24 0 1.290 1.280 1.290 1.280 1.310 362,000 467,700 1.2920 0.798 0.791 0.798 0.791 0.810 585,491 0.7988 0.00%
2000-03-23 0 1.290 1.290 1.330 1.280 1.350 3,454,000 4,432,090 1.2832 0.798 0.798 0.822 0.791 0.835 5,586,423 0.7934 0.78%
2000-03-22 0 1.280 1.270 1.280 1.230 1.280 2,122,000 2,662,900 1.2549 0.791 0.785 0.791 0.760 0.791 3,432,076 0.7759 4.92%
2000-03-21 0 1.220 1.200 1.220 1.180 1.240 4,350,000 5,177,040 1.1901 0.754 0.742 0.754 0.730 0.767 7,035,594 0.7358 3.39%
2000-03-20 0 1.180 1.160 1.200 1.080 1.360 3,628,000 4,201,920 1.1582 0.730 0.717 0.742 0.668 0.841 5,867,847 0.7161 -16.90%
2000-03-17 0 1.420 1.420 - 1.390 1.420 2,808,000 3,954,180 1.4082 0.878 0.878 - 0.859 0.878 4,541,597 0.8707 1.43%
2000-03-16 0 1.400 1.390 1.400 1.380 1.420 3,004,000 4,213,540 1.4026 0.866 0.859 0.866 0.853 0.878 4,858,603 0.8672 0.00%
2000-03-15 0 1.400 1.400 1.410 1.360 1.400 530,000 739,200 1.3947 0.866 0.866 0.872 0.841 0.866 857,210 0.8623 1.45%
2000-03-14 0 1.380 1.380 1.400 1.350 1.400 390,000 537,200 1.3774 0.853 0.853 0.866 0.835 0.866 630,777 0.8516 1.47%
2000-03-13 0 1.360 1.340 1.400 1.360 1.420 737,000 1,023,780 1.3891 0.841 0.829 0.866 0.841 0.878 1,192,008 0.8589 -2.86%
2000-03-10 0 1.400 1.400 1.450 1.390 1.420 694,000 975,700 1.4059 0.866 0.866 0.897 0.859 0.878 1,122,460 0.8693 0.00%
2000-03-09 0 1.400 1.420 1.430 1.390 1.480 854,000 1,209,240 1.4160 0.866 0.878 0.884 0.859 0.915 1,381,241 0.8755 -4.11%
2000-03-08 0 1.460 1.440 1.460 1.320 1.560 1,942,000 2,803,300 1.4435 0.903 0.890 0.903 0.816 0.965 3,140,948 0.8925 -7.59%
2000-03-07 0 1.580 1.500 1.580 1.450 1.580 1,420,000 2,135,740 1.5040 0.977 0.927 0.977 0.897 0.977 2,296,677 0.9299 -0.63%
2000-03-06 0 1.590 1.560 1.590 1.530 1.590 718,000 1,114,840 1.5527 0.983 0.965 0.983 0.946 0.983 1,161,277 0.9600 3.25%
2000-03-03 0 1.540 1.530 1.560 1.520 1.620 998,000 1,554,280 1.5574 0.952 0.946 0.965 0.940 1.002 1,614,143 0.9629 -4.94%
2000-03-02 0 1.620 1.620 1.630 1.620 1.640 382,000 623,160 1.6313 1.002 1.002 1.008 1.002 1.014 617,838 1.0086 2.53%
2000-03-01 0 1.580 1.540 1.600 1.580 1.600 64,000 101,520 1.5863 0.977 0.952 0.989 0.977 0.989 103,512 0.9808 -1.25%
2000-02-29 0 1.600 1.620 1.640 1.570 1.640 322,000 521,880 1.6207 0.989 1.002 1.014 0.971 1.014 520,796 1.0021 -0.62%
2000-02-28 0 1.610 1.600 1.610 1.620 1.640 440,000 714,000 1.6227 0.995 0.989 0.995 1.002 1.014 711,646 1.0033 -3.01%
2000-02-25 0 1.660 1.660 1.720 1.660 1.750 458,000 796,240 1.7385 1.026 1.026 1.063 1.026 1.082 740,759 1.0749 -4.60%
2000-02-24 0 1.740 1.730 1.740 1.720 1.800 2,356,000 4,182,500 1.7753 1.076 1.070 1.076 1.063 1.113 3,810,542 1.0976 -2.25%
2000-02-23 0 1.780 1.770 1.780 1.750 1.800 242,200 427,384 1.7646 1.101 1.094 1.101 1.082 1.113 391,729 1.0910 -0.56%
2000-02-22 0 1.790 1.800 1.830 1.780 1.880 1,258,000 2,331,756 1.8535 1.107 1.113 1.131 1.101 1.162 2,034,661 1.1460 -4.79%
2000-02-21 0 1.880 1.880 1.890 1.810 1.900 2,134,000 3,956,820 1.8542 1.162 1.162 1.169 1.119 1.175 3,451,484 1.1464 -3.09%
2000-02-18 0 1.940 1.920 1.940 1.720 1.980 11,851,600 21,804,604 1.8398 1.199 1.187 1.199 1.063 1.224 19,168,516 1.1375 13.45%
2000-02-17 0 1.710 1.700 - 1.610 1.710 5,643,800 9,264,956 1.6416 1.057 1.051 - 0.995 1.057 9,128,157 1.0150 4.91%
2000-02-16 0 1.630 1.630 1.640 1.630 1.670 10,215,800 16,738,222 1.6385 1.008 1.008 1.014 1.008 1.033 16,522,809 1.0130 0.00%
2000-02-15 0 1.630 1.640 1.690 1.580 1.640 6,506,000 10,590,820 1.6279 1.008 1.014 1.045 0.977 1.014 10,522,661 1.0065 1.87%
2000-02-14 0 1.600 1.560 1.600 1.600 1.750 260,000 433,160 1.6660 0.989 0.965 0.989 0.989 1.082 420,518 1.0301 -8.05%
2000-02-11 0 1.740 1.700 1.760 1.700 1.780 3,608,000 6,336,700 1.7563 1.076 1.051 1.088 1.051 1.101 5,835,499 1.0859 0.00%
2000-02-10 0 1.740 - 1.740 1.730 1.760 1,190,000 2,062,520 1.7332 1.076 - 1.076 1.070 1.088 1,924,680 1.0716 -0.57%
2000-02-09 0 1.750 1.680 1.750 1.680 1.760 2,794,000 4,757,640 1.7028 1.082 1.039 1.082 1.039 1.088 4,518,954 1.0528 6.06%
2000-02-08 0 1.650 1.620 1.700 1.600 1.800 13,336,000 23,064,520 1.7295 1.020 1.002 1.051 0.989 1.113 21,569,352 1.0693 -8.33%
2000-02-03 0 1.800 1.780 1.810 1.750 1.820 20,690,000 36,857,220 1.7814 1.113 1.101 1.119 1.082 1.125 33,463,549 1.1014 -1.10%
2000-02-02 0 1.820 1.810 1.820 1.760 1.850 63,759,000 114,386,170 1.7940 1.125 1.119 1.125 1.088 1.144 103,122,398 1.1092 1.68%
2000-02-01 0 1.790 1.790 1.800 1.670 1.880 111,684,500 198,166,815 1.7743 1.107 1.107 1.113 1.033 1.162 180,636,042 1.0971

Copyright & disclaimer, Privacy policy

Back to top