LEE & MAN PAPER MANUFACTURING LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02314  2003-09-26    
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
2026-08-25 0 3.900 3.890 3.900 3.860 3.970 3,153,000 12,298,666 3.9006 3.900 3.890 3.900 3.860 3.970 3,153,000 3.9006 0.26%
2026-08-24 0 3.890 3.890 3.900 3.860 3.990 3,333,000 12,986,538 3.8964 3.890 3.890 3.900 3.860 3.990 3,333,000 3.8964 -1.27%
2026-08-21 0 3.940 3.935 3.940 3.840 3.985 5,028,125 19,851,490 3.9481 3.940 3.935 3.940 3.840 3.985 5,028,125 3.9481 2.34%
2026-08-20 0 3.850 3.840 3.850 3.835 4.120 12,167,000 47,936,477 3.9399 3.850 3.840 3.850 3.835 4.120 12,167,000 3.9399 -3.99%
2026-08-19 0 4.010 3.995 4.010 3.985 4.100 6,806,621 27,334,333 4.0158 4.010 3.995 4.010 3.985 4.100 6,806,621 4.0158 -1.96%
2026-08-18 0 4.090 4.075 4.090 4.030 4.100 6,652,851 27,080,702 4.0705 4.090 4.075 4.090 4.030 4.100 6,652,851 4.0705 0.49%
2026-08-17 0 4.070 4.060 4.085 4.055 4.235 2,583,000 10,568,180 4.0914 4.070 4.060 4.085 4.055 4.235 2,583,000 4.0914 -1.33%
2026-08-14 0 4.125 4.120 4.125 4.010 4.165 9,392,000 38,756,085 4.1265 4.125 4.120 4.125 4.010 4.165 9,392,000 4.1265 1.98%
2026-08-13 0 4.045 4.040 4.045 4.020 4.200 10,798,387 44,047,378 4.0791 4.045 4.040 4.045 4.020 4.200 10,798,387 4.0791 -3.76%
2026-08-12 0 4.315 4.310 4.315 4.230 4.355 10,224,000 43,910,830 4.2949 4.203 4.198 4.203 4.120 4.242 10,496,445 4.1834 0.23%
2026-08-11 0 4.305 4.295 4.305 4.290 4.430 6,621,400 28,768,721 4.3448 4.193 4.184 4.193 4.179 4.315 6,797,845 4.2320 -2.60%
2026-08-10 0 4.420 4.400 4.420 4.305 4.435 6,709,000 29,565,615 4.4069 4.305 4.286 4.305 4.193 4.320 6,887,779 4.2925 2.43%
2026-08-07 0 4.315 4.310 4.315 4.245 4.380 7,798,114 33,795,160 4.3338 4.203 4.198 4.203 4.135 4.266 8,005,915 4.2213 -0.80%
2026-08-06 0 4.350 4.340 4.350 4.285 4.415 5,904,284 25,576,176 4.3318 4.237 4.227 4.237 4.174 4.300 6,061,619 4.2194 -1.36%
2026-08-05 0 4.410 4.405 4.410 4.215 4.545 12,147,003 53,846,472 4.4329 4.296 4.291 4.296 4.106 4.427 12,470,692 4.3178 2.20%
2026-08-04 0 4.315 4.285 4.315 4.000 4.340 12,284,800 52,134,080 4.2438 4.203 4.174 4.203 3.896 4.227 12,612,161 4.1336 3.11%
2026-08-03 0 4.185 4.180 4.185 3.970 4.205 9,789,699 40,166,986 4.1030 4.076 4.072 4.076 3.867 4.096 10,050,571 3.9965 4.36%
2026-07-31 0 4.010 4.000 4.010 3.940 4.120 5,666,000 22,612,647 3.9909 3.906 3.896 3.906 3.838 4.013 5,816,985 3.8873 -0.99%
2026-07-30 0 4.050 4.040 4.050 4.000 4.110 4,401,600 17,821,633 4.0489 3.945 3.935 3.945 3.896 4.003 4,518,892 3.9438 -1.22%
2026-07-29 0 4.100 4.090 4.100 4.020 4.120 5,938,640 24,308,281 4.0932 3.994 3.984 3.994 3.916 4.013 6,096,891 3.9870 1.23%
2026-07-28 0 4.050 4.040 4.050 3.950 4.050 6,889,600 27,630,908 4.0105 3.945 3.935 3.945 3.847 3.945 7,073,192 3.9064 0.50%
2026-07-27 0 4.030 4.020 4.030 3.990 4.120 11,086,187 44,827,341 4.0435 3.925 3.916 3.925 3.886 4.013 11,381,608 3.9386 0.00%
2026-07-24 0 4.030 4.010 4.030 4.000 4.140 10,113,861 41,162,275 4.0699 3.925 3.906 3.925 3.896 4.033 10,383,371 3.9642 -1.71%
2026-07-23 0 4.100 4.070 4.100 3.880 4.140 22,633,000 91,500,170 4.0428 3.994 3.964 3.994 3.779 4.033 23,236,116 3.9378 3.54%
2026-07-22 0 3.960 3.950 3.960 3.720 4.140 31,860,123 127,458,928 4.0006 3.857 3.847 3.857 3.623 4.033 32,709,120 3.8967 4.76%
2026-07-21 0 3.780 3.770 3.780 3.600 3.940 35,296,328 134,283,104 3.8044 3.682 3.672 3.682 3.507 3.838 36,236,892 3.7057 10.85%
2026-07-20 0 3.410 3.410 3.430 3.350 3.440 7,432,469 25,311,848 3.4056 3.321 3.321 3.341 3.263 3.351 7,630,527 3.3172 0.89%
2026-07-17 0 3.380 3.360 3.380 3.330 3.440 5,493,584 18,550,725 3.3768 3.292 3.273 3.292 3.244 3.351 5,639,975 3.2892 -0.59%
2026-07-16 0 3.400 3.400 3.420 3.370 3.470 4,881,044 16,717,906 3.4251 3.312 3.312 3.331 3.283 3.380 5,011,112 3.3362 2.10%
2026-07-15 0 3.330 3.330 3.350 3.250 3.390 5,113,000 16,945,858 3.3143 3.244 3.244 3.263 3.166 3.302 5,249,249 3.2282 0.30%
2026-07-14 0 3.320 3.320 3.330 3.090 3.350 7,423,000 24,072,222 3.2429 3.234 3.234 3.244 3.010 3.263 7,620,805 3.1588 4.73%
2026-07-13 0 3.170 3.150 3.170 3.090 3.190 5,259,000 16,570,410 3.1509 3.088 3.068 3.088 3.010 3.107 5,399,140 3.0691 0.96%
2026-07-10 0 3.140 3.120 3.140 3.050 3.190 4,102,000 12,937,411 3.1539 3.058 3.039 3.058 2.971 3.107 4,211,309 3.0721 1.29%
2026-07-09 0 3.100 3.090 3.100 3.030 3.120 3,177,310 9,798,164 3.0838 3.020 3.010 3.020 2.951 3.039 3,261,978 3.0037 0.00%
2026-07-08 0 3.100 3.100 3.120 3.060 3.190 4,795,157 15,026,558 3.1337 3.020 3.020 3.039 2.981 3.107 4,922,937 3.0524 -0.32%
2026-07-07 0 3.110 3.080 3.110 3.020 3.170 6,825,310 21,097,312 3.0910 3.029 3.000 3.029 2.942 3.088 7,007,188 3.0108 0.00%
2026-07-06 0 3.110 3.100 3.110 3.060 3.180 2,470,000 7,727,480 3.1285 3.029 3.020 3.029 2.981 3.097 2,535,820 3.0473 1.97%
2026-07-03 0 3.050 3.050 3.060 2.990 3.150 3,992,000 12,311,887 3.0841 2.971 2.971 2.981 2.912 3.068 4,098,377 3.0041 1.67%
2026-07-02 0 3.000 2.980 3.000 2.850 3.020 6,279,572 18,645,721 2.9693 2.922 2.903 2.922 2.776 2.942 6,446,908 2.8922 4.53%
2026-06-30 0 2.870 2.860 2.870 2.810 2.890 5,284,000 15,068,730 2.8518 2.796 2.786 2.796 2.737 2.815 5,424,806 2.7777 0.35%
2026-06-29 0 2.860 2.830 2.860 2.760 2.910 3,898,600 10,952,713 2.8094 2.786 2.757 2.786 2.688 2.834 4,002,488 2.7365 1.06%
2026-06-26 0 2.830 2.810 2.830 2.790 2.910 5,175,000 14,599,039 2.8211 2.757 2.737 2.757 2.718 2.834 5,312,901 2.7478 -2.41%
2026-06-25 0 2.900 2.890 2.900 2.860 2.910 3,172,000 9,158,140 2.8872 2.825 2.815 2.825 2.786 2.834 3,256,526 2.8122 -1.36%
2026-06-24 0 2.940 2.930 2.940 2.850 2.960 7,058,000 20,524,420 2.9080 2.864 2.854 2.864 2.776 2.883 7,246,079 2.8325 0.68%
2026-06-23 0 2.920 2.910 2.920 2.880 3.180 8,929,000 26,327,136 2.9485 2.844 2.834 2.844 2.805 3.097 9,166,937 2.8720 -6.11%
2026-06-22 0 3.110 3.090 3.110 2.980 3.120 4,700,161 14,474,355 3.0795 3.029 3.010 3.029 2.903 3.039 4,825,409 2.9996 1.30%
2026-06-18 0 3.070 3.060 3.070 3.040 3.150 6,184,000 19,039,812 3.0789 2.990 2.981 2.990 2.961 3.068 6,348,789 2.9990 -3.46%
2026-06-17 0 3.180 3.170 3.190 3.100 3.280 4,530,220 14,602,135 3.2233 3.097 3.088 3.107 3.020 3.195 4,650,940 3.1396 0.95%
2026-06-16 0 3.150 3.140 3.150 3.120 3.200 2,031,000 6,391,993 3.1472 3.068 3.058 3.068 3.039 3.117 2,085,121 3.0655 -1.56%
2026-06-15 0 3.200 3.190 3.200 3.130 3.250 5,560,000 17,689,430 3.1816 3.117 3.107 3.117 3.049 3.166 5,708,161 3.0990 3.56%
2026-06-12 0 3.090 3.080 3.090 3.050 3.140 3,740,560 11,606,770 3.1029 3.010 3.000 3.010 2.971 3.058 3,840,237 3.0224 0.98%
2026-06-11 0 3.060 3.050 3.060 2.980 3.080 5,891,690 17,875,585 3.0340 2.981 2.971 2.981 2.903 3.000 6,048,690 2.9553 -0.97%
2026-06-10 0 3.090 3.070 3.090 2.970 3.090 3,267,000 9,890,494 3.0274 3.010 2.990 3.010 2.893 3.010 3,354,058 2.9488 1.64%
2026-06-09 0 3.040 3.040 3.050 2.840 3.070 8,941,674 26,400,006 2.9525 2.961 2.961 2.971 2.766 2.990 9,179,948 2.8758 4.83%
2026-06-08 0 2.900 2.880 2.900 2.840 2.930 11,917,345 34,192,556 2.8691 2.825 2.805 2.825 2.766 2.854 12,234,914 2.7947 -2.36%
2026-06-05 0 2.970 2.950 2.970 2.940 3.030 3,984,868 11,851,636 2.9742 2.893 2.873 2.893 2.864 2.951 4,091,055 2.8970 -2.62%
2026-06-04 0 3.050 3.040 3.050 3.000 3.080 3,224,000 9,826,150 3.0478 2.971 2.961 2.971 2.922 3.000 3,309,912 2.9687 -0.33%
2026-06-03 0 3.060 3.050 3.060 3.010 3.070 3,387,207 10,324,131 3.0480 2.981 2.971 2.981 2.932 2.990 3,477,468 2.9689 0.33%
2026-06-02 0 3.050 3.040 3.050 3.010 3.140 5,600,043 17,125,142 3.0580 2.971 2.961 2.971 2.932 3.058 5,749,271 2.9787 -1.61%
2026-06-01 0 3.100 3.090 3.100 2.960 3.120 5,368,000 16,477,505 3.0696 3.020 3.010 3.020 2.883 3.039 5,511,044 2.9899 2.31%
2026-05-29 0 3.030 3.020 3.030 2.990 3.120 6,318,000 19,148,882 3.0308 2.951 2.942 2.951 2.912 3.039 6,486,360 2.9522 -0.33%
2026-05-28 0 3.040 3.040 3.050 2.990 3.130 11,007,000 33,447,090 3.0387 2.961 2.961 2.971 2.912 3.049 11,300,310 2.9598 -3.18%
2026-05-27 0 3.140 3.130 3.140 3.080 3.220 9,243,000 29,237,810 3.1632 3.058 3.049 3.058 3.000 3.136 9,489,304 3.0811 2.28%
2026-05-26 0 3.070 3.060 3.070 3.020 3.110 8,063,000 24,780,096 3.0733 2.990 2.981 2.990 2.942 3.029 8,277,860 2.9935 0.33%
2026-05-22 0 3.060 3.050 3.060 3.010 3.060 2,098,925 6,366,731 3.0333 2.981 2.971 2.981 2.932 2.981 2,154,856 2.9546 0.33%
2026-05-21 0 3.050 3.030 3.050 3.020 3.100 4,994,277 15,261,513 3.0558 2.971 2.951 2.971 2.942 3.020 5,127,363 2.9765 0.66%
2026-05-20 0 3.030 3.020 3.030 2.950 3.040 5,008,000 15,042,726 3.0037 2.951 2.942 2.951 2.873 2.961 5,141,451 2.9258 0.66%
2026-05-19 0 3.010 3.000 3.010 2.940 3.010 6,701,351 19,972,959 2.9804 2.932 2.922 2.932 2.864 2.932 6,879,926 2.9031 0.33%
2026-05-18 0 3.000 2.980 3.000 2.960 3.050 5,664,000 16,901,806 2.9841 2.922 2.903 2.922 2.883 2.971 5,814,932 2.9066 -2.60%
2026-05-15 0 3.080 3.070 3.080 3.030 3.110 7,749,500 23,772,065 3.0676 3.000 2.990 3.000 2.951 3.029 7,956,006 2.9879 -1.91%
2026-05-14 0 3.140 3.120 3.140 3.100 3.200 8,797,968 27,504,182 3.1262 3.058 3.039 3.058 3.020 3.117 9,032,413 3.0451 -1.87%
2026-05-13 0 3.200 3.190 3.200 3.190 3.280 2,850,752 9,149,468 3.2095 3.117 3.107 3.117 3.107 3.195 2,926,718 3.1262 -2.14%
2026-05-12 0 3.270 3.260 3.270 3.190 3.270 4,970,000 16,073,122 3.2340 3.185 3.175 3.185 3.107 3.185 5,102,439 3.1501 2.51%
2026-05-11 0 3.190 3.180 3.190 3.170 3.290 4,659,000 14,879,665 3.1937 3.107 3.097 3.107 3.088 3.205 4,783,151 3.1108 -2.45%
2026-05-08 0 3.270 3.270 3.280 3.260 3.370 3,778,281 12,399,126 3.2817 3.185 3.185 3.195 3.175 3.283 3,878,963 3.1965 -2.68%
2026-05-07 0 3.360 3.320 3.360 3.270 3.360 2,881,800 9,586,705 3.3266 3.273 3.234 3.273 3.185 3.273 2,958,593 3.2403 2.75%
2026-05-06 0 3.270 3.260 3.270 3.140 3.270 8,242,514 26,647,563 3.2329 3.185 3.175 3.185 3.058 3.185 8,462,157 3.1490 0.93%
2026-05-05 0 3.240 3.230 3.240 3.170 3.410 1,856,000 5,949,708 3.2057 3.156 3.146 3.156 3.088 3.321 1,905,458 3.1225 -0.31%
2026-05-04 0 3.250 3.250 3.260 3.220 3.310 1,358,000 4,418,208 3.2535 3.166 3.166 3.175 3.136 3.224 1,394,187 3.1690 -0.82%
2026-04-30 0 3.370 3.340 3.370 3.340 3.410 3,620,000 12,176,540 3.3637 3.192 3.164 3.192 3.164 3.230 3,821,936 3.1860 -0.88%
2026-04-29 0 3.400 3.390 3.400 3.250 3.410 3,328,000 11,169,674 3.3563 3.220 3.211 3.220 3.078 3.230 3,513,647 3.1789 4.62%
2026-04-28 0 3.250 3.240 3.250 3.230 3.300 3,963,000 12,901,793 3.2556 3.078 3.069 3.078 3.059 3.126 4,184,070 3.0836 -2.11%
2026-04-27 0 3.320 3.300 3.320 3.300 3.380 4,412,000 14,652,962 3.3212 3.145 3.126 3.145 3.126 3.201 4,658,117 3.1457 -1.48%
2026-04-24 0 3.370 3.350 3.370 3.340 3.380 1,279,919 4,293,161 3.3542 3.192 3.173 3.192 3.164 3.201 1,351,317 3.1770 -0.30%
2026-04-23 0 3.380 3.380 3.390 3.350 3.440 2,312,000 7,797,410 3.3726 3.201 3.201 3.211 3.173 3.258 2,440,971 3.1944 -1.74%
2026-04-22 0 3.440 3.420 3.440 3.390 3.470 2,260,000 7,731,707 3.4211 3.258 3.239 3.258 3.211 3.287 2,386,071 3.2404 -0.86%
2026-04-21 0 3.470 3.460 3.470 3.410 3.480 2,485,000 8,563,120 3.4459 3.287 3.277 3.287 3.230 3.296 2,623,622 3.2639 0.87%
2026-04-20 0 3.440 3.420 3.440 3.290 3.460 4,253,321 14,456,952 3.3990 3.258 3.239 3.258 3.116 3.277 4,490,586 3.2194 3.30%
2026-04-17 0 3.330 3.320 3.330 3.280 3.360 3,676,000 12,139,980 3.3025 3.154 3.145 3.154 3.107 3.182 3,881,060 3.1280 -0.89%
2026-04-16 0 3.360 3.350 3.360 3.340 3.450 5,563,000 18,700,122 3.3615 3.182 3.173 3.182 3.164 3.268 5,873,324 3.1839 -1.75%
2026-04-15 0 3.420 3.400 3.420 3.400 3.480 3,422,000 11,720,150 3.4249 3.239 3.220 3.239 3.220 3.296 3,612,891 3.2440 0.59%
2026-04-14 0 3.400 3.390 3.400 3.350 3.450 4,444,000 15,034,060 3.3830 3.220 3.211 3.220 3.173 3.268 4,691,902 3.2043 0.29%
2026-04-13 0 3.390 3.360 3.390 3.360 3.460 5,938,000 20,161,110 3.3953 3.211 3.182 3.211 3.182 3.277 6,269,242 3.2159 -0.59%
2026-04-10 0 3.410 3.410 3.420 3.380 3.500 3,674,116 12,560,495 3.4186 3.230 3.230 3.239 3.201 3.315 3,879,071 3.2380 -2.57%
2026-04-09 0 3.500 3.490 3.500 3.470 3.620 4,030,965 14,150,282 3.5104 3.315 3.306 3.315 3.287 3.429 4,255,826 3.3249 -2.23%
2026-04-08 0 3.580 3.560 3.580 3.520 3.610 4,393,876 15,642,334 3.5600 3.391 3.372 3.391 3.334 3.419 4,638,982 3.3719 2.29%
2026-04-02 0 3.500 3.480 3.500 3.470 3.630 2,993,000 10,487,974 3.5042 3.315 3.296 3.315 3.287 3.438 3,159,960 3.3190 -1.69%
2026-04-01 0 3.560 3.560 3.570 3.500 3.590 2,516,000 8,948,935 3.5568 3.372 3.372 3.381 3.315 3.400 2,656,351 3.3689 3.19%
2026-03-31 0 3.450 3.440 3.450 3.410 3.530 3,644,000 12,565,850 3.4484 3.268 3.258 3.268 3.230 3.343 3,847,275 3.2662 -1.43%
2026-03-30 0 3.500 3.470 3.500 3.450 3.560 6,162,779 21,509,483 3.4902 3.315 3.287 3.315 3.268 3.372 6,506,560 3.3058 -1.96%
2026-03-27 0 3.570 3.560 3.570 3.480 3.630 5,496,000 19,610,997 3.5682 3.381 3.372 3.381 3.296 3.438 5,802,586 3.3797 2.59%
2026-03-26 0 3.480 3.460 3.480 3.450 3.640 4,622,000 16,147,340 3.4936 3.296 3.277 3.296 3.268 3.448 4,879,831 3.3090 -3.87%
2026-03-25 0 3.620 3.610 3.620 3.570 3.650 5,871,000 21,211,180 3.6129 3.429 3.419 3.429 3.381 3.457 6,198,505 3.4220 1.69%
2026-03-24 0 3.560 3.550 3.560 3.420 3.580 7,815,000 27,457,023 3.5134 3.372 3.362 3.372 3.239 3.391 8,250,948 3.3277 5.33%
2026-03-23 0 3.380 3.370 3.380 3.310 3.580 10,788,100 36,691,028 3.4011 3.201 3.192 3.201 3.135 3.391 11,389,898 3.2214 -6.11%
2026-03-20 0 3.600 3.590 3.600 3.500 3.620 6,879,113 24,518,428 3.5642 3.410 3.400 3.410 3.315 3.429 7,262,854 3.3759 1.98%
2026-03-19 0 3.530 3.520 3.530 3.520 3.810 6,232,834 22,459,739 3.6035 3.343 3.334 3.343 3.334 3.609 6,580,523 3.4131 -6.61%
2026-03-18 0 3.780 3.770 3.780 3.730 3.810 4,955,000 18,670,620 3.7680 3.580 3.571 3.580 3.533 3.609 5,231,407 3.5689 -0.26%
2026-03-17 0 3.790 3.770 3.790 3.750 3.880 6,740,000 25,688,090 3.8113 3.590 3.571 3.590 3.552 3.675 7,115,981 3.6099 1.07%
2026-03-16 0 3.750 3.740 3.750 3.670 3.770 9,748,780 36,162,773 3.7095 3.552 3.542 3.552 3.476 3.571 10,292,601 3.5135 -0.53%
2026-03-13 0 3.770 3.770 3.780 3.730 3.850 7,709,000 29,209,150 3.7890 3.571 3.571 3.580 3.533 3.647 8,139,035 3.5888 -0.79%
2026-03-12 0 3.800 3.790 3.800 3.750 3.980 11,014,000 42,366,999 3.8466 3.599 3.590 3.599 3.552 3.770 11,628,399 3.6434 0.00%
2026-03-11 0 3.800 3.800 3.840 3.790 4.060 25,271,400 99,200,865 3.9254 3.599 3.599 3.637 3.590 3.845 26,681,127 3.7180 2.43%
2026-03-10 0 3.710 3.710 3.730 3.650 3.750 3,865,000 14,337,860 3.7097 3.514 3.514 3.533 3.457 3.552 4,080,603 3.5137 1.09%
2026-03-09 0 3.670 3.650 3.670 3.500 3.690 6,296,000 22,647,315 3.5971 3.476 3.457 3.476 3.315 3.495 6,647,213 3.4070 -0.81%
2026-03-06 0 3.700 3.700 3.710 3.570 3.710 5,312,520 19,451,459 3.6614 3.505 3.505 3.514 3.381 3.514 5,608,871 3.4680 1.93%
2026-03-05 0 3.630 3.630 3.650 3.610 3.730 4,800,000 17,604,750 3.6677 3.438 3.438 3.457 3.419 3.533 5,067,761 3.4739 0.83%
2026-03-04 0 3.600 3.570 3.600 3.520 3.660 8,502,000 30,490,002 3.5862 3.410 3.381 3.410 3.334 3.467 8,976,271 3.3967 -1.64%
2026-03-03 0 3.660 3.650 3.660 3.650 3.960 10,088,000 37,509,565 3.7182 3.467 3.457 3.467 3.457 3.751 10,650,744 3.5218 -5.67%
2026-03-02 0 3.880 3.860 3.880 3.770 3.890 6,000,000 22,984,555 3.8308 3.675 3.656 3.675 3.571 3.684 6,334,701 3.6284 0.26%
2026-02-27 0 3.870 3.870 3.880 3.800 3.950 7,926,300 30,520,219 3.8505 3.666 3.666 3.675 3.599 3.741 8,368,457 3.6471 -2.27%
2026-02-26 0 3.960 3.950 3.960 3.920 4.080 5,886,000 23,405,292 3.9764 3.751 3.741 3.751 3.713 3.864 6,214,342 3.7663 -0.25%
2026-02-25 0 3.970 3.960 3.970 3.930 4.120 6,194,196 24,812,815 4.0058 3.760 3.751 3.760 3.722 3.902 6,539,730 3.7942 -2.70%
2026-02-24 0 4.080 4.060 4.080 3.940 4.110 5,750,000 23,270,910 4.0471 3.864 3.845 3.864 3.732 3.893 6,070,755 3.8333 0.99%
2026-02-23 0 4.040 4.010 4.040 4.010 4.130 2,366,400 9,546,774 4.0343 3.827 3.798 3.827 3.798 3.912 2,498,406 3.8211 -0.25%
2026-02-20 0 4.050 4.040 4.050 4.020 4.110 3,136,333 12,739,215 4.0618 3.836 3.827 3.836 3.808 3.893 3,311,289 3.8472 -1.46%
2026-02-16 0 4.110 4.070 4.110 4.010 4.140 1,841,000 7,551,283 4.1017 3.893 3.855 3.893 3.798 3.921 1,943,697 3.8850 1.48%
2026-02-13 0 4.050 4.040 4.050 4.010 4.150 9,593,000 39,004,976 4.0660 3.836 3.827 3.836 3.798 3.931 10,128,131 3.8512 -1.22%
2026-02-12 0 4.100 4.100 4.110 4.010 4.160 13,362,391 54,830,851 4.1034 3.883 3.883 3.893 3.798 3.940 14,107,792 3.8866 2.24%
2026-02-11 0 4.010 4.000 4.010 3.910 4.120 19,398,000 78,309,371 4.0370 3.798 3.789 3.798 3.703 3.902 20,480,088 3.8237 2.04%
2026-02-10 0 3.930 3.930 3.940 3.760 3.960 11,350,000 44,225,609 3.8965 3.722 3.722 3.732 3.561 3.751 11,983,143 3.6907 3.69%
2026-02-09 0 3.790 3.780 3.790 3.710 3.800 10,473,000 39,439,865 3.7659 3.590 3.580 3.590 3.514 3.599 11,057,221 3.5669 1.61%
2026-02-06 0 3.730 3.710 3.730 3.600 3.870 22,368,113 83,970,896 3.7540 3.533 3.514 3.533 3.410 3.666 23,615,885 3.5557 0.81%
2026-02-05 0 3.700 3.690 3.700 3.570 3.840 19,935,000 73,123,770 3.6681 3.505 3.495 3.505 3.381 3.637 21,047,044 3.4743 0.27%
2026-02-04 0 3.690 3.680 3.690 3.600 3.720 13,763,000 50,636,270 3.6792 3.495 3.486 3.495 3.410 3.523 14,530,748 3.4848 2.50%
2026-02-03 0 3.600 3.570 3.600 3.500 3.610 10,033,000 35,851,690 3.5734 3.410 3.381 3.410 3.315 3.419 10,592,676 3.3846 2.86%
2026-02-02 0 3.500 3.470 3.500 3.450 3.580 10,379,000 36,190,450 3.4869 3.315 3.287 3.315 3.268 3.391 10,957,977 3.3027 -1.96%
2026-01-30 0 3.570 3.560 3.570 3.520 3.660 12,105,000 43,512,220 3.5946 3.381 3.372 3.381 3.334 3.467 12,780,259 3.4046 -1.11%
2026-01-29 0 3.610 3.610 3.620 3.550 3.840 25,851,000 94,349,969 3.6498 3.419 3.419 3.429 3.362 3.637 27,293,059 3.4569 5.56%
2026-01-28 0 3.420 3.410 3.420 3.270 3.450 7,137,000 24,331,289 3.4092 3.239 3.230 3.239 3.097 3.268 7,535,127 3.2290 2.40%
2026-01-27 0 3.340 3.320 3.340 3.240 3.340 3,405,000 11,270,835 3.3101 3.164 3.145 3.164 3.069 3.164 3,594,943 3.1352 0.91%
2026-01-26 0 3.310 3.300 3.310 3.270 3.370 3,637,000 12,078,090 3.3209 3.135 3.126 3.135 3.097 3.192 3,839,885 3.1454 0.00%
2026-01-23 0 3.310 3.300 3.310 3.270 3.390 2,562,000 8,473,388 3.3073 3.135 3.126 3.135 3.097 3.211 2,704,917 3.1326 -1.49%
2026-01-22 0 3.360 3.360 3.370 3.270 3.380 9,170,120 30,618,003 3.3389 3.182 3.182 3.192 3.097 3.201 9,681,661 3.1625 2.75%
2026-01-21 0 3.270 3.230 3.270 3.170 3.270 4,040,600 13,028,864 3.2245 3.097 3.059 3.097 3.003 3.097 4,265,999 3.0541 2.19%
2026-01-20 0 3.200 3.190 3.200 3.120 3.220 1,954,000 6,226,550 3.1866 3.031 3.021 3.031 2.955 3.050 2,063,001 3.0182 1.27%
2026-01-19 0 3.160 3.160 3.180 3.120 3.230 2,647,000 8,404,500 3.1751 2.993 2.993 3.012 2.955 3.059 2,794,659 3.0073 -1.25%
2026-01-16 0 3.200 3.190 3.200 3.160 3.260 1,750,000 5,587,625 3.1929 3.031 3.021 3.031 2.993 3.088 1,847,621 3.0242 -0.31%
2026-01-15 0 3.210 3.210 3.220 3.150 3.310 5,837,000 18,812,960 3.2231 3.040 3.040 3.050 2.984 3.135 6,162,608 3.0528 -2.13%
2026-01-14 0 3.280 3.270 3.280 3.260 3.370 8,903,000 29,359,800 3.2977 3.107 3.097 3.107 3.088 3.192 9,399,640 3.1235 -1.20%
2026-01-13 0 3.320 3.320 3.340 3.240 3.420 13,196,600 44,272,310 3.3548 3.145 3.145 3.164 3.069 3.239 13,932,753 3.1776 1.22%
2026-01-12 0 3.280 3.270 3.280 3.080 3.300 14,596,867 47,176,919 3.2320 3.107 3.097 3.107 2.917 3.126 15,411,131 3.0612 5.81%
2026-01-09 0 3.100 3.100 3.110 3.060 3.180 10,385,353 32,243,273 3.1047 2.936 2.936 2.946 2.898 3.012 10,964,684 2.9406 -1.59%
2026-01-08 0 3.150 3.150 3.170 3.060 3.200 14,535,126 45,778,876 3.1495 2.984 2.984 3.003 2.898 3.031 15,345,946 2.9831 1.94%
2026-01-07 0 3.090 3.080 3.090 2.910 3.120 13,705,000 41,846,115 3.0533 2.927 2.917 2.927 2.756 2.955 14,469,513 2.8920 6.92%
2026-01-06 0 2.890 2.880 2.890 2.880 2.960 5,916,000 17,238,380 2.9139 2.737 2.728 2.737 2.728 2.804 6,246,015 2.7599 1.05%
2026-01-05 0 2.860 2.850 2.860 2.850 2.900 3,778,200 10,847,666 2.8711 2.709 2.699 2.709 2.699 2.747 3,988,961 2.7194 -1.38%
2026-01-02 0 2.900 2.890 2.900 2.760 2.920 2,385,000 6,833,650 2.8653 2.747 2.737 2.747 2.614 2.766 2,518,044 2.7139 3.57%
2025-12-31 0 2.800 2.800 2.810 2.790 2.850 1,298,000 3,647,010 2.8097 2.652 2.652 2.662 2.643 2.699 1,370,407 2.6613 -1.41%
2025-12-30 0 2.840 2.830 2.840 2.780 2.890 4,151,500 11,793,230 2.8407 2.690 2.680 2.690 2.633 2.737 4,383,085 2.6906 0.71%
2025-12-29 0 2.820 2.820 2.830 2.820 2.910 6,027,814 17,332,623 2.8754 2.671 2.671 2.680 2.671 2.756 6,364,067 2.7235 0.00%
2025-12-24 0 2.820 2.820 2.830 2.800 2.870 2,146,283 6,093,026 2.8389 2.671 2.671 2.680 2.652 2.718 2,266,010 2.6889 -0.35%
2025-12-23 0 2.830 2.820 2.830 2.810 2.840 2,086,000 5,899,330 2.8281 2.680 2.671 2.680 2.662 2.690 2,202,364 2.6786 -0.35%
2025-12-22 0 2.840 2.830 2.840 2.820 2.880 1,290,597 3,672,481 2.8456 2.690 2.680 2.690 2.671 2.728 1,362,591 2.6952 -0.35%
2025-12-19 0 2.850 2.850 2.860 2.780 2.890 4,060,138 11,540,118 2.8423 2.699 2.699 2.709 2.633 2.737 4,286,627 2.6921 1.06%
2025-12-18 0 2.820 2.820 2.830 2.810 2.940 3,282,000 9,353,610 2.8500 2.671 2.671 2.680 2.662 2.785 3,465,081 2.6994 -4.08%
2025-12-17 0 2.940 2.940 2.950 2.860 2.990 4,037,000 11,865,265 2.9391 2.785 2.785 2.794 2.709 2.832 4,262,198 2.7838 1.73%
2025-12-16 0 2.890 2.860 2.890 2.840 2.900 3,693,000 10,585,910 2.8665 2.737 2.709 2.737 2.690 2.747 3,899,008 2.7150 -0.34%
2025-12-15 0 2.900 2.900 2.910 2.860 2.910 2,802,500 8,086,615 2.8855 2.747 2.747 2.756 2.709 2.756 2,958,833 2.7330 -0.34%
2025-12-12 0 2.910 2.900 2.910 2.880 2.920 1,730,290 5,013,110 2.8973 2.756 2.747 2.756 2.728 2.766 1,826,812 2.7442 1.04%
2025-12-11 0 2.880 2.880 2.890 2.880 2.950 4,552,000 13,249,060 2.9106 2.728 2.728 2.737 2.728 2.794 4,805,926 2.7568 -0.35%
2025-12-10 0 2.890 2.880 2.890 2.880 2.940 2,537,000 7,352,055 2.8979 2.737 2.728 2.737 2.728 2.785 2,678,523 2.7448 -1.37%
2025-12-09 0 2.930 2.910 2.930 2.920 3.050 4,153,000 12,316,280 2.9656 2.775 2.756 2.775 2.766 2.889 4,384,669 2.8089 -3.30%
2025-12-08 0 3.030 3.020 3.030 3.020 3.120 2,580,000 7,844,020 3.0403 2.870 2.860 2.870 2.860 2.955 2,723,921 2.8797 -2.88%
2025-12-05 0 3.120 3.110 3.120 3.060 3.150 3,334,329 10,351,423 3.1045 2.955 2.946 2.955 2.898 2.984 3,520,330 2.9405 0.65%
2025-12-04 0 3.100 3.090 3.100 3.070 3.120 3,132,800 9,704,810 3.0978 2.936 2.927 2.936 2.908 2.955 3,307,559 2.9341 -0.96%
2025-12-03 0 3.130 3.120 3.130 3.100 3.180 3,826,000 11,969,469 3.1285 2.965 2.955 2.965 2.936 3.012 4,039,428 2.9632 -1.57%
2025-12-02 0 3.180 3.160 3.180 3.120 3.210 3,379,000 10,667,926 3.1571 3.012 2.993 3.012 2.955 3.040 3,567,492 2.9903 1.60%
2025-12-01 0 3.130 3.120 3.130 3.110 3.200 2,550,000 8,021,145 3.1455 2.965 2.955 2.965 2.946 3.031 2,692,248 2.9793 0.00%
2025-11-28 0 3.130 3.130 3.150 3.120 3.250 9,086,509 28,610,872 3.1487 2.965 2.965 2.984 2.955 3.078 9,593,386 2.9824 -2.49%
2025-11-27 0 3.210 3.200 3.210 3.000 3.250 22,705,000 71,975,500 3.1700 3.040 3.031 3.040 2.841 3.078 23,971,564 3.0025 6.64%
2025-11-26 0 3.010 3.000 3.010 2.850 3.020 9,960,000 29,647,560 2.9767 2.851 2.841 2.851 2.699 2.860 10,515,604 2.8194 4.88%
2025-11-25 0 2.870 2.850 2.870 2.820 2.870 2,375,650 6,760,023 2.8455 2.718 2.699 2.718 2.671 2.718 2,508,172 2.6952 2.14%
2025-11-24 0 2.810 2.790 2.810 2.770 2.820 3,441,600 9,621,248 2.7956 2.662 2.643 2.662 2.624 2.671 3,633,584 2.6479 0.36%
2025-11-21 0 2.800 2.790 2.800 2.790 2.910 5,387,139 15,269,621 2.8345 2.652 2.643 2.652 2.643 2.756 5,687,652 2.6847 -4.44%
2025-11-20 0 2.930 2.920 2.930 2.880 2.940 3,846,000 11,193,172 2.9103 2.775 2.766 2.775 2.728 2.785 4,060,543 2.7566 1.03%
2025-11-19 0 2.900 2.880 2.900 2.840 2.900 2,714,000 7,803,440 2.8753 2.747 2.728 2.747 2.690 2.747 2,865,396 2.7233 1.05%
2025-11-18 0 2.870 2.860 2.870 2.850 2.920 2,283,000 6,579,900 2.8821 2.718 2.709 2.718 2.699 2.766 2,410,354 2.7298 -2.05%
2025-11-17 0 2.930 2.910 2.930 2.890 2.950 2,981,000 8,696,780 2.9174 2.775 2.756 2.775 2.737 2.794 3,147,291 2.7633 -0.68%
2025-11-14 0 2.950 2.930 2.950 2.930 2.990 3,147,000 9,301,730 2.9557 2.794 2.775 2.794 2.775 2.832 3,322,551 2.7996 -2.32%
2025-11-13 0 3.020 3.010 3.020 2.870 3.050 10,214,000 30,430,870 2.9793 2.860 2.851 2.860 2.718 2.889 10,783,773 2.8219 5.23%
2025-11-12 0 2.870 2.870 2.880 2.820 2.880 2,283,021 6,512,732 2.8527 2.718 2.718 2.728 2.671 2.728 2,410,376 2.7020 0.35%
2025-11-11 0 2.860 2.850 2.860 2.840 2.880 1,457,000 4,158,270 2.8540 2.709 2.699 2.709 2.690 2.728 1,538,277 2.7032 0.35%
2025-11-10 0 2.850 2.850 2.860 2.780 2.870 4,027,290 11,444,877 2.8418 2.699 2.699 2.709 2.633 2.718 4,251,946 2.6917 2.52%
2025-11-07 0 2.780 2.770 2.780 2.760 2.800 1,407,178 3,912,413 2.7803 2.633 2.624 2.633 2.614 2.652 1,485,675 2.6334 -1.07%
2025-11-06 0 2.810 2.800 2.810 2.730 2.820 3,048,200 8,516,648 2.7940 2.662 2.652 2.662 2.586 2.671 3,218,239 2.6464 3.31%
2025-11-05 0 2.720 2.710 2.720 2.660 2.730 1,522,915 4,106,272 2.6963 2.576 2.567 2.576 2.519 2.586 1,607,869 2.5539 0.37%
2025-11-04 0 2.710 2.710 2.720 2.710 2.770 3,987,000 10,901,616 2.7343 2.567 2.567 2.576 2.567 2.624 4,209,409 2.5898 -2.17%
2025-11-03 0 2.770 2.760 2.770 2.720 2.780 1,752,000 4,816,877 2.7494 2.624 2.614 2.624 2.576 2.633 1,849,733 2.6041 0.73%
2025-10-31 0 2.750 2.750 2.760 2.750 2.810 4,810,000 13,328,513 2.7710 2.605 2.605 2.614 2.605 2.662 5,078,319 2.6246 -2.48%
2025-10-30 0 2.820 2.810 2.820 2.790 2.850 2,851,000 8,025,670 2.8150 2.671 2.662 2.671 2.643 2.699 3,010,039 2.6663 -0.70%
2025-10-28 0 2.840 2.840 2.860 2.830 2.880 1,935,000 5,514,610 2.8499 2.690 2.690 2.709 2.680 2.728 2,042,941 2.6993 -1.73%
2025-10-27 0 2.890 2.880 2.890 2.840 2.900 2,866,040 8,249,603 2.8784 2.737 2.728 2.737 2.690 2.747 3,025,918 2.7263 2.48%
2025-10-24 0 2.820 2.820 2.830 2.800 2.840 1,241,000 3,498,150 2.8188 2.671 2.671 2.680 2.652 2.690 1,310,227 2.6699 -0.70%
2025-10-23 0 2.840 2.830 2.840 2.770 2.860 2,556,106 7,164,778 2.8030 2.690 2.680 2.690 2.624 2.709 2,698,695 2.6549 -0.70%
2025-10-22 0 2.860 2.850 2.860 2.820 2.870 1,989,000 5,670,082 2.8507 2.709 2.699 2.709 2.671 2.718 2,099,953 2.7001 0.35%
2025-10-21 0 2.850 2.850 2.860 2.830 2.880 3,386,000 9,653,202 2.8509 2.699 2.699 2.709 2.680 2.728 3,574,883 2.7003 1.79%
2025-10-20 0 2.800 2.800 2.820 2.790 2.830 2,197,000 6,174,631 2.8105 2.652 2.652 2.671 2.643 2.680 2,319,556 2.6620 1.08%
2025-10-17 0 2.770 2.760 2.770 2.730 2.870 6,393,000 17,773,150 2.7801 2.624 2.614 2.624 2.586 2.718 6,749,624 2.6332 -3.48%
2025-10-16 0 2.870 2.870 2.890 2.870 2.930 2,951,000 8,528,052 2.8899 2.718 2.718 2.737 2.718 2.775 3,115,617 2.7372 -1.71%
2025-10-15 0 2.920 2.910 2.920 2.860 2.930 5,856,095 17,018,830 2.9062 2.766 2.756 2.766 2.709 2.775 6,182,768 2.7526 2.46%
2025-10-14 0 2.850 2.840 2.850 2.840 2.920 7,942,000 22,836,715 2.8754 2.699 2.690 2.699 2.690 2.766 8,385,033 2.7235 -1.04%
2025-10-13 0 2.880 2.870 2.880 2.790 2.880 11,002,300 31,276,840 2.8428 2.728 2.718 2.728 2.643 2.728 11,616,047 2.6926 -1.71%
2025-10-10 0 2.930 2.920 2.930 2.910 2.980 4,905,000 14,441,184 2.9442 2.775 2.766 2.775 2.756 2.823 5,178,618 2.7886 -0.68%
2025-10-09 0 2.950 2.940 2.950 2.880 2.960 6,079,102 17,796,626 2.9275 2.794 2.785 2.794 2.728 2.804 6,418,216 2.7728 2.08%
2025-10-08 0 2.890 2.880 2.890 2.820 2.910 2,770,000 7,976,750 2.8797 2.737 2.728 2.737 2.671 2.756 2,924,520 2.7275 0.00%
2025-10-06 0 2.890 2.890 2.910 2.870 2.910 1,080,000 3,124,152 2.8927 2.737 2.737 2.756 2.718 2.756 1,140,246 2.7399 -0.34%
2025-10-03 0 2.900 2.890 2.900 2.860 2.900 1,546,800 4,466,945 2.8879 2.747 2.737 2.747 2.709 2.747 1,633,086 2.7353 0.35%
2025-10-02 0 2.890 2.890 2.900 2.820 2.900 2,683,819 7,727,439 2.8793 2.737 2.737 2.747 2.671 2.747 2,833,532 2.7271 2.12%
2025-09-30 0 2.830 2.820 2.830 2.780 2.840 5,777,000 16,253,640 2.8135 2.680 2.671 2.680 2.633 2.690 6,099,261 2.6649 2.17%
2025-09-29 0 2.770 2.770 2.780 2.700 2.790 5,864,000 16,084,375 2.7429 2.624 2.624 2.633 2.557 2.643 6,191,114 2.5980 1.47%
2025-09-26 0 2.730 2.730 2.740 2.710 2.790 5,522,000 15,166,060 2.7465 2.586 2.586 2.595 2.567 2.643 5,830,036 2.6014 -1.80%
2025-09-25 0 2.780 2.770 2.780 2.760 2.850 5,500,000 15,301,350 2.7821 2.633 2.624 2.633 2.614 2.699 5,806,809 2.6351 -0.71%
2025-09-24 0 2.800 2.790 2.800 2.780 2.830 5,281,000 14,771,065 2.7970 2.652 2.643 2.652 2.633 2.680 5,575,593 2.6492 -0.71%
2025-09-23 0 2.820 2.810 2.820 2.790 2.860 5,159,000 14,534,880 2.8174 2.671 2.662 2.671 2.643 2.709 5,446,787 2.6685 -1.74%
2025-09-22 0 2.870 2.870 2.880 2.850 2.950 3,848,000 11,099,800 2.8846 2.718 2.718 2.728 2.699 2.794 4,062,655 2.7322 -0.69%
2025-09-19 0 2.890 2.890 2.910 2.850 2.940 4,255,211 12,312,031 2.8934 2.737 2.737 2.756 2.699 2.785 4,492,582 2.7405 0.35%
2025-09-18 0 2.880 2.880 2.890 2.840 2.960 4,551,000 13,185,250 2.8972 2.728 2.728 2.737 2.690 2.804 4,804,871 2.7441 -1.71%
2025-09-17 0 2.930 2.910 2.930 2.870 2.930 7,392,000 21,423,020 2.8981 2.775 2.756 2.775 2.718 2.775 7,804,352 2.7450 0.69%
2025-09-16 0 2.910 2.900 2.910 2.870 3.010 9,434,000 27,392,480 2.9036 2.756 2.747 2.756 2.718 2.851 9,960,262 2.7502 -3.32%
2025-09-15 0 3.010 2.990 3.010 2.980 3.070 3,089,000 9,302,340 3.0114 2.851 2.832 2.851 2.823 2.908 3,261,315 2.8523 -1.95%
2025-09-12 0 3.070 3.060 3.070 3.010 3.090 5,199,000 15,855,690 3.0498 2.908 2.898 2.908 2.851 2.927 5,489,018 2.8886 0.00%
2025-09-11 0 3.070 3.060 3.070 3.010 3.100 5,302,000 16,289,703 3.0724 2.908 2.898 2.908 2.851 2.936 5,597,764 2.9100 1.32%
2025-09-10 0 3.030 3.030 3.040 3.010 3.100 5,032,958 15,314,859 3.0429 2.870 2.870 2.879 2.851 2.936 5,313,714 2.8821 -0.66%
2025-09-09 0 3.050 3.040 3.050 2.990 3.080 7,632,000 23,270,500 3.0491 2.889 2.879 2.889 2.832 2.917 8,057,740 2.8880 0.33%
2025-09-08 0 3.040 3.020 3.040 2.920 3.060 9,918,000 29,858,775 3.0106 2.879 2.860 2.879 2.766 2.898 10,471,261 2.8515 4.83%
2025-09-05 0 2.900 2.900 2.910 2.820 2.920 10,095,000 29,036,890 2.8764 2.747 2.747 2.756 2.671 2.766 10,658,134 2.7244 1.75%
2025-09-04 0 2.850 2.830 2.850 2.810 2.910 9,941,000 28,360,295 2.8529 2.699 2.680 2.699 2.662 2.756 10,495,544 2.7021 1.42%
2025-09-03 0 2.810 2.810 2.820 2.780 2.840 7,537,000 21,177,734 2.8098 2.662 2.662 2.671 2.633 2.690 7,957,440 2.6614 0.00%
2025-09-02 0 2.810 2.810 2.820 2.810 2.910 6,134,000 17,462,140 2.8468 2.662 2.662 2.671 2.662 2.756 6,476,176 2.6964 -2.77%
2025-09-01 0 2.890 2.880 2.890 2.860 2.980 9,036,000 26,171,131 2.8963 2.737 2.728 2.737 2.709 2.823 9,540,060 2.7433 -2.03%
2025-08-29 0 2.950 2.950 2.960 2.900 3.020 7,687,000 22,886,980 2.9774 2.794 2.794 2.804 2.747 2.860 8,115,808 2.8200 1.72%
2025-08-28 0 2.900 2.900 2.910 2.850 2.950 9,787,000 28,400,400 2.9018 2.747 2.747 2.756 2.699 2.794 10,332,953 2.7485 0.00%
2025-08-27 0 2.900 2.900 2.910 2.870 2.990 9,587,000 27,923,544 2.9126 2.747 2.747 2.756 2.718 2.832 10,121,796 2.7588 -0.68%
2025-08-26 0 2.920 2.920 2.940 2.910 2.990 11,279,000 33,156,385 2.9397 2.766 2.766 2.785 2.756 2.832 11,908,182 2.7843 0.34%
2025-08-25 0 2.910 2.900 2.910 2.890 2.950 12,070,774 35,148,818 2.9119 2.756 2.747 2.756 2.737 2.794 12,744,124 2.7580 0.34%
2025-08-22 0 2.900 2.900 2.910 2.890 2.950 13,842,600 40,237,865 2.9068 2.747 2.747 2.756 2.737 2.794 14,614,789 2.7532 -1.69%
2025-08-21 0 2.950 2.950 2.960 2.930 3.120 19,573,331 58,547,151 2.9912 2.794 2.794 2.804 2.775 2.955 20,665,200 2.8331 -4.22%
2025-08-20 0 3.080 3.070 3.080 2.830 3.080 17,158,000 51,294,070 2.9895 2.917 2.908 2.917 2.680 2.917 18,115,133 2.8316 6.21%
2025-08-19 0 2.900 2.890 2.900 2.880 2.970 9,415,000 27,511,668 2.9221 2.747 2.737 2.747 2.728 2.813 9,940,202 2.7677 -0.14%
2025-08-18 0 2.970 2.960 2.970 2.940 3.070 14,771,000 44,105,559 2.9860 2.751 2.741 2.751 2.723 2.843 15,949,409 2.7653 -1.00%
2025-08-15 0 3.000 2.990 3.000 2.950 3.040 5,114,000 15,347,990 3.0012 2.778 2.769 2.778 2.732 2.815 5,521,988 2.7794 0.33%
2025-08-14 0 2.990 2.980 2.990 2.970 3.050 12,370,000 37,121,670 3.0009 2.769 2.760 2.769 2.751 2.825 13,356,861 2.7792 -0.99%
2025-08-13 0 3.020 3.010 3.020 2.980 3.050 14,342,000 43,256,360 3.0161 2.797 2.788 2.797 2.760 2.825 15,486,184 2.7932 -0.33%
2025-08-12 0 3.030 3.030 3.040 3.000 3.110 12,956,000 39,506,805 3.0493 2.806 2.806 2.815 2.778 2.880 13,989,611 2.8240 -2.57%
2025-08-11 0 3.110 3.100 3.110 2.950 3.160 29,192,000 90,026,709 3.0840 2.880 2.871 2.880 2.732 2.927 31,520,896 2.8561 6.14%
2025-08-08 0 2.930 2.930 2.940 2.880 2.970 11,299,000 32,979,020 2.9188 2.714 2.714 2.723 2.667 2.751 12,200,418 2.7031 -1.01%
2025-08-07 0 2.960 2.950 2.960 2.870 2.980 33,362,343 97,586,747 2.9251 2.741 2.732 2.741 2.658 2.760 36,023,943 2.7089 2.07%
2025-08-06 0 2.900 2.900 2.910 2.760 2.920 40,326,000 115,915,720 2.8745 2.686 2.686 2.695 2.556 2.704 43,543,151 2.6621 5.07%
2025-08-05 0 2.760 2.760 2.770 2.620 2.800 28,384,373 77,816,387 2.7415 2.556 2.556 2.565 2.426 2.593 30,648,838 2.5390 7.39%
2025-08-04 0 2.570 2.570 2.580 2.550 2.680 23,005,000 59,349,535 2.5799 2.380 2.380 2.389 2.362 2.482 24,840,306 2.3892 -3.38%
2025-08-01 0 2.660 2.650 2.660 2.580 2.690 15,974,000 42,360,992 2.6519 2.463 2.454 2.463 2.389 2.491 17,248,383 2.4559 1.92%
2025-07-31 0 2.610 2.600 2.610 2.570 2.680 15,676,700 40,760,292 2.6001 2.417 2.408 2.417 2.380 2.482 16,927,365 2.4080 -2.97%
2025-07-30 0 2.690 2.680 2.690 2.630 2.720 9,110,000 24,412,770 2.6798 2.491 2.482 2.491 2.436 2.519 9,836,783 2.4818 -0.74%
2025-07-29 0 2.710 2.700 2.720 2.630 2.780 19,244,000 51,770,630 2.6902 2.510 2.501 2.519 2.436 2.575 20,779,259 2.4915 -0.73%
2025-07-28 0 2.730 2.720 2.730 2.710 2.800 20,498,000 56,129,380 2.7383 2.528 2.519 2.528 2.510 2.593 22,133,301 2.5360 -3.19%
2025-07-25 0 2.820 2.810 2.820 2.780 2.890 18,898,000 53,141,190 2.8120 2.612 2.602 2.612 2.575 2.676 20,405,656 2.6042 -1.05%
2025-07-24 0 2.850 2.840 2.850 2.700 2.920 50,585,000 144,522,220 2.8570 2.639 2.630 2.639 2.501 2.704 54,620,599 2.6459 5.17%
2025-07-23 0 2.710 2.710 2.720 2.570 2.750 52,097,800 139,326,183 2.6743 2.510 2.510 2.519 2.380 2.547 56,254,088 2.4767 5.86%
2025-07-22 0 2.560 2.550 2.560 2.400 2.600 31,558,164 79,318,656 2.5134 2.371 2.362 2.371 2.223 2.408 34,075,829 2.3277 5.35%
2025-07-21 0 2.430 2.410 2.430 2.370 2.440 11,805,000 28,509,050 2.4150 2.250 2.232 2.250 2.195 2.260 12,746,786 2.2366 2.97%
2025-07-18 0 2.360 2.360 2.370 2.350 2.410 3,190,000 7,557,380 2.3691 2.186 2.186 2.195 2.176 2.232 3,444,494 2.1940 -0.42%
2025-07-17 0 2.370 2.360 2.370 2.350 2.390 3,228,000 7,641,500 2.3673 2.195 2.186 2.195 2.176 2.213 3,485,525 2.1924 -0.42%
2025-07-16 0 2.380 2.370 2.380 2.360 2.400 4,198,000 9,978,745 2.3770 2.204 2.195 2.204 2.186 2.223 4,532,910 2.2014 0.42%
2025-07-15 0 2.370 2.370 2.380 2.360 2.440 6,211,000 14,802,400 2.3833 2.195 2.195 2.204 2.186 2.260 6,706,505 2.2072 -2.07%
2025-07-14 0 2.420 2.420 2.430 2.390 2.470 10,149,000 24,755,870 2.4392 2.241 2.241 2.250 2.213 2.288 10,958,673 2.2590 2.54%
2025-07-11 0 2.360 2.360 2.370 2.360 2.410 7,109,000 16,999,340 2.3912 2.186 2.186 2.195 2.186 2.232 7,676,146 2.2146 -0.42%
2025-07-10 0 2.370 2.370 2.380 2.320 2.380 3,957,000 9,313,920 2.3538 2.195 2.195 2.204 2.149 2.204 4,272,684 2.1799 1.72%
2025-07-09 0 2.330 2.320 2.330 2.320 2.350 2,932,000 6,851,960 2.3370 2.158 2.149 2.158 2.149 2.176 3,165,911 2.1643 0.00%
2025-07-08 0 2.330 2.330 2.340 2.300 2.340 2,691,129 6,241,357 2.3192 2.158 2.158 2.167 2.130 2.167 2,905,823 2.1479 0.43%
2025-07-07 0 2.320 2.310 2.320 2.300 2.330 2,207,000 5,102,270 2.3119 2.149 2.139 2.149 2.130 2.158 2,383,071 2.1410 -0.43%
2025-07-04 0 2.330 2.320 2.330 2.310 2.360 3,307,000 7,683,670 2.3235 2.158 2.149 2.158 2.139 2.186 3,570,828 2.1518 -1.27%
2025-07-03 0 2.360 2.350 2.360 2.330 2.390 7,343,000 17,332,110 2.3604 2.186 2.176 2.186 2.158 2.213 7,928,814 2.1860 0.85%
2025-07-02 0 2.340 2.330 2.340 2.250 2.340 10,466,000 24,100,582 2.3028 2.167 2.158 2.167 2.084 2.167 11,300,963 2.1326 3.08%
2025-06-30 0 2.270 2.260 2.270 2.250 2.280 1,839,000 4,166,520 2.2656 2.102 2.093 2.102 2.084 2.112 1,985,713 2.0982 -0.44%
2025-06-27 0 2.280 2.260 2.280 2.250 2.300 4,035,000 9,198,369 2.2796 2.112 2.093 2.112 2.084 2.130 4,356,907 2.1112 0.44%
2025-06-26 0 2.270 2.260 2.270 2.250 2.310 5,550,000 12,672,650 2.2834 2.102 2.093 2.102 2.084 2.139 5,992,771 2.1147 -0.87%
2025-06-25 0 2.290 2.290 2.300 2.260 2.300 7,694,000 17,596,560 2.2870 2.121 2.121 2.130 2.093 2.130 8,307,816 2.1181 2.23%
2025-06-24 0 2.240 2.230 2.240 2.200 2.260 5,854,146 13,073,151 2.2331 2.074 2.065 2.074 2.037 2.093 6,321,181 2.0681 1.82%
2025-06-23 0 2.200 2.190 2.200 2.130 2.200 4,179,800 9,047,478 2.1646 2.037 2.028 2.037 1.973 2.037 4,513,258 2.0046 0.92%
2025-06-20 0 2.180 2.170 2.180 2.140 2.180 7,595,048 16,477,099 2.1695 2.019 2.010 2.019 1.982 2.019 8,200,970 2.0092 0.93%
2025-06-19 0 2.160 2.150 2.160 2.150 2.230 7,569,000 16,576,210 2.1900 2.000 1.991 2.000 1.991 2.065 8,172,844 2.0282 -2.26%
2025-06-18 0 2.210 2.200 2.210 2.190 2.220 3,570,000 7,867,450 2.2038 2.047 2.037 2.047 2.028 2.056 3,854,810 2.0409 0.00%
2025-06-17 0 2.210 2.210 2.220 2.210 2.250 3,404,000 7,593,270 2.2307 2.047 2.047 2.056 2.047 2.084 3,675,566 2.0659 -1.78%
2025-06-16 0 2.250 2.250 2.260 2.210 2.250 2,519,000 5,638,660 2.2385 2.084 2.084 2.093 2.047 2.084 2,719,962 2.0731 0.45%
2025-06-13 0 2.240 2.220 2.240 2.210 2.270 5,891,000 13,138,410 2.2303 2.074 2.056 2.074 2.047 2.102 6,360,976 2.0655 -1.75%
2025-06-12 0 2.280 2.270 2.280 2.270 2.290 5,485,000 12,485,590 2.2763 2.112 2.102 2.112 2.102 2.121 5,922,585 2.1081 0.00%
2025-06-11 0 2.280 2.280 2.290 2.260 2.310 8,453,000 19,361,570 2.2905 2.112 2.112 2.121 2.093 2.139 9,127,368 2.1213 0.88%
2025-06-10 0 2.260 2.250 2.260 2.220 2.280 4,322,000 9,726,820 2.2505 2.093 2.084 2.093 2.056 2.112 4,666,803 2.0843 0.00%
2025-06-09 0 2.260 2.250 2.260 2.230 2.260 3,359,000 7,544,610 2.2461 2.093 2.084 2.093 2.065 2.093 3,626,976 2.0801 1.35%
2025-06-06 0 2.230 2.220 2.230 2.190 2.230 7,850,172 17,391,302 2.2154 2.065 2.056 2.065 2.028 2.065 8,476,448 2.0517 1.83%
2025-06-05 0 2.190 2.180 2.190 2.170 2.200 3,256,000 7,129,734 2.1897 2.028 2.019 2.028 2.010 2.037 3,515,759 2.0279 0.92%
2025-06-04 0 2.170 2.160 2.170 2.140 2.180 2,720,000 5,903,180 2.1703 2.010 2.000 2.010 1.982 2.019 2,936,998 2.0099 0.46%
2025-06-03 0 2.160 2.150 2.160 2.120 2.160 2,159,000 4,646,070 2.1520 2.000 1.991 2.000 1.963 2.000 2,331,242 1.9930 2.37%
2025-06-02 0 2.110 2.110 2.120 2.060 2.170 3,207,000 6,673,703 2.0810 1.954 1.954 1.963 1.908 2.010 3,462,850 1.9272 -2.31%
2025-05-30 0 2.160 2.160 2.170 2.150 2.200 5,013,000 10,902,726 2.1749 2.000 2.000 2.010 1.991 2.037 5,412,930 2.0142 0.00%
2025-05-29 0 2.160 2.150 2.160 2.120 2.160 2,416,200 5,180,170 2.1439 2.000 1.991 2.000 1.963 2.000 2,608,961 1.9855 1.89%
2025-05-28 0 2.120 2.110 2.120 2.110 2.140 1,325,400 2,815,108 2.1240 1.963 1.954 1.963 1.954 1.982 1,431,139 1.9670 0.47%
2025-05-27 0 2.110 2.100 2.110 2.100 2.120 2,497,000 5,268,290 2.1098 1.954 1.945 1.954 1.945 1.963 2,696,207 1.9540 0.48%
2025-05-26 0 2.100 2.100 2.110 2.100 2.120 3,089,000 6,506,790 2.1064 1.945 1.945 1.954 1.945 1.963 3,335,436 1.9508 -0.47%
2025-05-23 0 2.110 2.110 2.120 2.100 2.130 3,105,091 6,560,372 2.1128 1.954 1.954 1.963 1.945 1.973 3,352,811 1.9567 0.00%
2025-05-22 0 2.110 2.100 2.110 2.100 2.140 3,815,000 8,070,055 2.1153 1.954 1.945 1.954 1.945 1.982 4,119,355 1.9591 -0.94%
2025-05-21 0 2.130 2.130 2.140 2.110 2.140 1,807,000 3,841,489 2.1259 1.973 1.973 1.982 1.954 1.982 1,951,160 1.9688 0.00%
2025-05-20 0 2.130 2.120 2.130 2.110 2.130 4,342,000 9,194,760 2.1176 1.973 1.963 1.973 1.954 1.973 4,688,399 1.9612 0.00%
2025-05-19 0 2.130 2.120 2.130 2.090 2.170 5,841,000 12,448,540 2.1312 1.973 1.963 1.973 1.936 2.010 6,306,987 1.9738 0.95%
2025-05-16 0 2.110 2.100 2.110 2.100 2.120 1,668,000 3,509,560 2.1041 1.954 1.945 1.954 1.945 1.963 1,801,071 1.9486 0.00%
2025-05-15 0 2.110 2.110 2.120 2.110 2.130 2,241,200 4,746,128 2.1177 1.954 1.954 1.963 1.954 1.973 2,420,000 1.9612 -0.47%
2025-05-14 0 2.120 2.110 2.120 2.100 2.120 4,167,000 8,795,980 2.1109 1.963 1.954 1.963 1.945 1.963 4,499,437 1.9549 0.00%
2025-05-13 0 2.120 2.110 2.120 2.110 2.140 6,529,000 13,856,620 2.1223 1.963 1.954 1.963 1.954 1.982 7,049,874 1.9655 -0.47%
2025-05-12 0 2.130 2.120 2.130 2.080 2.130 6,315,882 13,231,926 2.0950 1.973 1.963 1.973 1.926 1.973 6,819,754 1.9402 3.15%
2025-05-09 0 2.110 2.110 2.120 2.090 2.130 4,886,091 10,292,982 2.1066 1.912 1.912 1.921 1.894 1.931 5,390,867 1.9093 0.00%
2025-05-08 0 2.110 2.100 2.110 2.100 2.120 2,429,000 5,124,289 2.1096 1.912 1.903 1.912 1.903 1.921 2,679,937 1.9121 -0.47%
2025-05-07 0 2.120 2.110 2.120 2.090 2.130 4,310,000 9,090,160 2.1091 1.921 1.912 1.921 1.894 1.931 4,755,261 1.9116 0.95%
2025-05-06 0 2.100 2.090 2.100 2.070 2.110 2,635,000 5,523,539 2.0962 1.903 1.894 1.903 1.876 1.912 2,907,219 1.8999 1.45%
2025-05-02 0 2.070 2.060 2.070 2.060 2.080 2,094,000 4,340,730 2.0729 1.876 1.867 1.876 1.867 1.885 2,310,329 1.8788 -0.96%
2025-04-30 0 2.090 2.090 2.100 2.080 2.100 2,006,000 4,182,320 2.0849 1.894 1.894 1.903 1.885 1.903 2,213,238 1.8897 0.00%
2025-04-29 0 2.090 2.090 2.100 2.060 2.130 7,175,000 15,066,830 2.0999 1.894 1.894 1.903 1.867 1.931 7,916,241 1.9033 0.48%
2025-04-28 0 2.080 2.070 2.080 2.050 2.090 2,409,000 4,993,690 2.0729 1.885 1.876 1.885 1.858 1.894 2,657,871 1.8788 -0.48%
2025-04-25 0 2.090 2.070 2.090 2.070 2.110 3,170,000 6,616,384 2.0872 1.894 1.876 1.894 1.876 1.912 3,497,489 1.8918 0.48%
2025-04-24 0 2.080 2.080 2.090 2.070 2.130 3,606,091 7,529,627 2.0880 1.885 1.885 1.894 1.876 1.931 3,978,632 1.8925 -2.35%
2025-04-23 0 2.130 2.120 2.130 2.100 2.140 5,419,000 11,516,577 2.1252 1.931 1.921 1.931 1.903 1.940 5,978,831 1.9262 0.95%
2025-04-22 0 2.110 2.100 2.110 2.070 2.120 3,769,000 7,915,980 2.1003 1.912 1.903 1.912 1.876 1.921 4,158,371 1.9036 2.93%
2025-04-17 0 2.050 2.040 2.050 2.020 2.050 2,074,000 4,218,815 2.0341 1.858 1.849 1.858 1.831 1.858 2,288,263 1.8437 0.99%
2025-04-16 0 2.030 2.020 2.030 2.020 2.090 5,929,000 12,087,885 2.0388 1.840 1.831 1.840 1.831 1.894 6,541,518 1.8479 -2.87%
2025-04-15 0 2.090 2.080 2.090 2.070 2.100 2,108,900 4,391,655 2.0824 1.894 1.885 1.894 1.876 1.903 2,326,768 1.8874 -0.48%
2025-04-14 0 2.100 2.090 2.100 2.070 2.100 3,592,000 7,511,530 2.0912 1.903 1.894 1.903 1.876 1.903 3,963,085 1.8954 1.94%
2025-04-11 0 2.060 2.060 2.070 2.030 2.070 3,512,000 7,198,840 2.0498 1.867 1.867 1.876 1.840 1.876 3,874,821 1.8579 0.49%
2025-04-10 0 2.050 2.030 2.050 2.030 2.080 5,690,000 11,699,980 2.0562 1.858 1.840 1.858 1.840 1.885 6,277,827 1.8637 0.99%
2025-04-09 0 2.030 2.020 2.030 1.930 2.030 7,091,201 14,057,249 1.9824 1.840 1.831 1.840 1.749 1.840 7,823,785 1.7967 1.50%
2025-04-08 0 2.000 1.990 2.000 1.960 2.040 9,284,110 18,516,152 1.9944 1.813 1.804 1.813 1.776 1.849 10,243,241 1.8076 1.01%
2025-04-07 0 1.980 1.970 1.980 1.970 2.100 17,309,000 35,016,471 2.0230 1.795 1.786 1.795 1.786 1.903 19,097,173 1.8336 -10.41%
2025-04-03 0 2.210 2.200 2.210 2.170 2.230 4,080,880 8,970,394 2.1982 2.003 1.994 2.003 1.967 2.021 4,502,471 1.9923 -0.90%
2025-04-02 0 2.230 2.220 2.230 2.200 2.240 2,330,000 5,173,110 2.2202 2.021 2.012 2.021 1.994 2.030 2,570,710 2.0123 1.36%
2025-04-01 0 2.200 2.200 2.210 2.180 2.230 4,001,100 8,821,217 2.2047 1.994 1.994 2.003 1.976 2.021 4,414,449 1.9983 0.92%
2025-03-31 0 2.180 2.180 2.190 2.160 2.230 6,488,000 14,176,660 2.1851 1.976 1.976 1.985 1.958 2.021 7,158,268 1.9805 -2.24%
2025-03-28 0 2.230 2.220 2.230 2.220 2.270 4,446,000 9,946,910 2.2373 2.021 2.012 2.021 2.012 2.057 4,905,311 2.0278 -1.33%
2025-03-27 0 2.260 2.250 2.260 2.240 2.270 3,089,171 6,974,804 2.2578 2.048 2.039 2.048 2.030 2.057 3,408,310 2.0464 0.00%
2025-03-26 0 2.260 2.250 2.260 2.240 2.280 3,603,000 8,138,960 2.2589 2.048 2.039 2.048 2.030 2.067 3,975,222 2.0474 0.00%
2025-03-25 0 2.260 2.260 2.270 2.250 2.290 4,816,000 10,912,610 2.2659 2.048 2.048 2.057 2.039 2.076 5,313,535 2.0537 -1.31%
2025-03-24 0 2.290 2.280 2.290 2.240 2.300 8,832,200 20,077,732 2.2732 2.076 2.067 2.076 2.030 2.085 9,744,645 2.0604 -0.43%
2025-03-21 0 2.300 2.300 2.310 2.280 2.360 10,147,763 23,436,618 2.3095 2.085 2.085 2.094 2.067 2.139 11,196,117 2.0933 -1.71%
2025-03-20 0 2.340 2.330 2.340 2.330 2.390 3,956,454 9,320,435 2.3558 2.121 2.112 2.121 2.112 2.166 4,365,191 2.1352 -1.27%
2025-03-19 0 2.370 2.360 2.370 2.350 2.390 6,491,459 15,356,978 2.3657 2.148 2.139 2.148 2.130 2.166 7,162,084 2.1442 -0.42%
2025-03-18 0 2.380 2.370 2.380 2.360 2.430 10,116,000 24,258,306 2.3980 2.157 2.148 2.157 2.139 2.202 11,161,072 2.1735 0.00%
2025-03-17 0 2.380 2.380 2.390 2.360 2.430 11,008,000 26,423,620 2.4004 2.157 2.157 2.166 2.139 2.202 12,145,224 2.1756 0.85%
2025-03-14 0 2.360 2.350 2.360 2.330 2.400 11,201,934 26,480,095 2.3639 2.139 2.130 2.139 2.112 2.175 12,359,193 2.1425 0.43%
2025-03-13 0 2.350 2.340 2.350 2.310 2.350 5,565,686 12,957,288 2.3281 2.130 2.121 2.130 2.094 2.130 6,140,671 2.1101 0.86%
2025-03-12 0 2.330 2.330 2.340 2.300 2.340 5,873,937 13,616,459 2.3181 2.112 2.112 2.121 2.085 2.121 6,480,767 2.1011 0.00%
2025-03-11 0 2.330 2.320 2.330 2.280 2.360 5,377,000 12,382,917 2.3029 2.112 2.103 2.112 2.067 2.139 5,932,492 2.0873 -1.27%
2025-03-10 0 2.360 2.360 2.370 2.330 2.430 3,637,007 8,617,941 2.3695 2.139 2.139 2.148 2.112 2.202 4,012,742 2.1476 -0.84%
2025-03-07 0 2.380 2.380 2.390 2.300 2.440 9,705,958 23,203,868 2.3907 2.157 2.157 2.166 2.085 2.212 10,708,669 2.1668 1.28%
2025-03-06 0 2.350 2.340 2.350 2.240 2.360 17,177,572 39,373,191 2.2921 2.130 2.121 2.130 2.030 2.139 18,952,167 2.0775 0.86%
2025-03-05 0 2.330 2.320 2.330 2.280 2.330 3,372,000 7,778,151 2.3067 2.112 2.103 2.112 2.067 2.112 3,720,357 2.0907 2.64%
2025-03-04 0 2.270 2.260 2.270 2.230 2.280 4,473,000 10,047,405 2.2462 2.057 2.048 2.057 2.021 2.067 4,935,101 2.0359 0.00%
2025-03-03 0 2.270 2.260 2.270 2.260 2.320 3,680,054 8,404,492 2.2838 2.057 2.048 2.057 2.048 2.103 4,060,236 2.0700 0.00%
2025-02-28 0 2.270 2.270 2.280 2.260 2.370 3,229,604 7,429,833 2.3005 2.057 2.057 2.067 2.048 2.148 3,563,251 2.0851 -4.22%
2025-02-27 0 2.370 2.360 2.370 2.320 2.390 5,532,000 13,028,500 2.3551 2.148 2.139 2.148 2.103 2.166 6,103,505 2.1346 2.60%
2025-02-26 0 2.310 2.300 2.310 2.240 2.330 6,247,824 14,300,528 2.2889 2.094 2.085 2.094 2.030 2.112 6,893,280 2.0746 3.12%
2025-02-25 0 2.240 2.240 2.250 2.210 2.270 5,496,200 12,303,684 2.2386 2.030 2.030 2.039 2.003 2.057 6,064,006 2.0290 -1.75%
2025-02-24 0 2.280 2.270 2.280 2.230 2.320 7,406,000 16,932,230 2.2863 2.067 2.057 2.067 2.021 2.103 8,171,105 2.0722 -0.44%
2025-02-21 0 2.290 2.280 2.290 2.260 2.340 6,800,284 15,542,654 2.2856 2.076 2.067 2.076 2.048 2.121 7,502,814 2.0716 -1.72%
2025-02-20 0 2.330 2.330 2.340 2.320 2.390 3,461,000 8,121,065 2.3465 2.112 2.112 2.121 2.103 2.166 3,818,552 2.1267 -0.43%
2025-02-19 0 2.340 2.340 2.360 2.290 2.360 3,965,000 9,254,360 2.3340 2.121 2.121 2.139 2.076 2.139 4,374,620 2.1155 0.43%
2025-02-18 0 2.330 2.320 2.330 2.300 2.340 3,642,000 8,449,565 2.3200 2.112 2.103 2.112 2.085 2.121 4,018,251 2.1028 0.00%
2025-02-17 0 2.330 2.330 2.340 2.320 2.400 8,703,000 20,391,705 2.3431 2.112 2.112 2.121 2.103 2.175 9,602,097 2.1237 -0.85%
2025-02-14 0 2.350 2.340 2.350 2.320 2.370 3,310,000 7,759,030 2.3441 2.130 2.121 2.130 2.103 2.148 3,651,952 2.1246 1.73%
2025-02-13 0 2.310 2.300 2.310 2.300 2.350 4,721,000 10,973,630 2.3244 2.094 2.085 2.094 2.085 2.130 5,208,721 2.1068 -1.70%
2025-02-12 0 2.350 2.340 2.350 2.300 2.360 2,419,000 5,643,870 2.3331 2.130 2.121 2.130 2.085 2.139 2,668,904 2.1147 2.62%
2025-02-11 0 2.290 2.290 2.300 2.270 2.360 2,482,000 5,704,805 2.2985 2.076 2.076 2.085 2.057 2.139 2,738,413 2.0833 -1.29%
2025-02-10 0 2.320 2.320 2.330 2.310 2.380 4,511,000 10,579,425 2.3453 2.103 2.103 2.112 2.094 2.157 4,977,026 2.1257 1.75%
2025-02-07 0 2.280 2.280 2.290 2.280 2.310 2,345,068 5,388,801 2.2979 2.067 2.067 2.076 2.067 2.094 2,587,334 2.0828 0.00%
2025-02-06 0 2.280 2.260 2.280 2.240 2.280 2,480,000 5,621,050 2.2666 2.067 2.048 2.067 2.030 2.067 2,736,206 2.0543 2.70%
2025-02-05 0 2.220 2.220 2.230 2.180 2.230 2,452,000 5,418,285 2.2097 2.012 2.012 2.021 1.976 2.021 2,705,313 2.0028 2.30%
2025-02-04 0 2.170 2.160 2.170 2.140 2.190 1,777,000 3,843,410 2.1629 1.967 1.958 1.967 1.940 1.985 1,960,580 1.9603 0.46%
2025-02-03 0 2.160 2.150 2.160 2.120 2.230 2,678,000 5,770,730 2.1549 1.958 1.949 1.958 1.921 2.021 2,954,661 1.9531 -3.57%
2025-01-28 0 2.240 2.230 2.240 2.220 2.290 711,000 1,592,680 2.2401 2.030 2.021 2.030 2.012 2.076 784,453 2.0303 -1.32%
2025-01-27 0 2.270 2.260 2.270 2.260 2.290 2,065,000 4,694,410 2.2733 2.057 2.048 2.057 2.048 2.076 2,278,333 2.0605 0.44%
2025-01-24 0 2.260 2.250 2.260 2.250 2.280 1,101,000 2,493,400 2.2647 2.048 2.039 2.048 2.039 2.067 1,214,743 2.0526 0.44%
2025-01-23 0 2.250 2.250 2.260 2.240 2.310 1,491,000 3,367,980 2.2589 2.039 2.039 2.048 2.030 2.094 1,645,034 2.0474 -0.88%
2025-01-22 0 2.270 2.260 2.270 2.250 2.300 1,077,085 2,443,672 2.2688 2.057 2.048 2.057 2.039 2.085 1,188,357 2.0563 -0.87%
2025-01-21 0 2.290 2.290 2.300 2.270 2.330 1,479,000 3,391,480 2.2931 2.076 2.076 2.085 2.057 2.112 1,631,794 2.0784 -0.43%
2025-01-20 0 2.300 2.300 2.310 2.250 2.310 2,462,000 5,643,575 2.2923 2.085 2.085 2.094 2.039 2.094 2,716,346 2.0776 2.68%
2025-01-17 0 2.240 2.230 2.240 2.210 2.260 1,228,000 2,753,415 2.2422 2.030 2.021 2.030 2.003 2.048 1,354,863 2.0322 0.00%
2025-01-16 0 2.240 2.230 2.240 2.210 2.260 2,081,000 4,660,738 2.2397 2.030 2.021 2.030 2.003 2.048 2,295,986 2.0300 2.28%
2025-01-15 0 2.190 2.190 2.200 2.180 2.270 3,947,000 8,669,759 2.1965 1.985 1.985 1.994 1.976 2.057 4,354,760 1.9909 -3.10%
2025-01-14 0 2.260 2.250 2.260 2.190 2.260 2,010,900 4,484,093 2.2299 2.048 2.039 2.048 1.985 2.048 2,218,644 2.0211 2.73%
2025-01-13 0 2.200 2.200 2.210 2.180 2.220 1,513,000 3,331,776 2.2021 1.994 1.994 2.003 1.976 2.012 1,669,306 1.9959 -1.35%
2025-01-10 0 2.230 2.220 2.230 2.150 2.270 3,440,000 7,608,790 2.2119 2.021 2.012 2.021 1.949 2.057 3,795,382 2.0047 -1.33%
2025-01-09 0 2.260 2.250 2.270 2.230 2.280 1,941,000 4,390,510 2.2620 2.048 2.039 2.057 2.021 2.067 2,141,522 2.0502 0.44%
2025-01-08 0 2.250 2.240 2.250 2.230 2.300 4,553,086 10,255,353 2.2524 2.039 2.030 2.039 2.021 2.085 5,023,460 2.0415 -2.17%
2025-01-07 0 2.300 2.290 2.300 2.260 2.320 4,636,000 10,623,760 2.2916 2.085 2.076 2.085 2.048 2.103 5,114,940 2.0770 -0.86%
2025-01-06 0 2.320 2.320 2.330 2.320 2.360 1,456,000 3,404,780 2.3384 2.103 2.103 2.112 2.103 2.139 1,606,418 2.1195 -0.85%
2025-01-03 0 2.340 2.330 2.340 2.310 2.360 1,342,200 3,136,985 2.3372 2.121 2.112 2.121 2.094 2.139 1,480,861 2.1184 -0.85%
2025-01-02 0 2.360 2.350 2.360 2.340 2.410 2,395,000 5,691,890 2.3766 2.139 2.130 2.139 2.121 2.184 2,642,425 2.1540 -2.07%
2024-12-31 0 2.410 2.400 2.410 2.380 2.450 1,805,000 4,373,960 2.4232 2.184 2.175 2.184 2.157 2.221 1,991,472 2.1963 1.69%
2024-12-30 0 2.370 2.370 2.380 2.370 2.430 2,496,000 5,992,325 2.4008 2.148 2.148 2.157 2.148 2.202 2,753,859 2.1760 -0.84%
2024-12-27 0 2.390 2.380 2.390 2.310 2.390 1,929,000 4,568,800 2.3685 2.166 2.157 2.166 2.094 2.166 2,128,283 2.1467 3.02%
2024-12-24 0 2.320 2.320 2.350 2.320 2.350 675,000 1,578,240 2.3381 2.103 2.103 2.130 2.103 2.130 744,733 2.1192 0.43%
2024-12-23 0 2.310 2.300 2.310 2.300 2.320 1,087,000 2,512,095 2.3110 2.094 2.085 2.094 2.085 2.103 1,199,297 2.0946 0.00%
2024-12-20 0 2.310 2.300 2.310 2.280 2.320 3,464,084 7,980,663 2.3038 2.094 2.085 2.094 2.067 2.103 3,821,955 2.0881 0.43%
2024-12-19 0 2.300 2.290 2.300 2.280 2.320 1,723,000 3,961,715 2.2993 2.085 2.076 2.085 2.067 2.103 1,901,001 2.0840 -1.29%
2024-12-18 0 2.330 2.320 2.330 2.320 2.360 1,619,000 3,781,230 2.3355 2.112 2.103 2.112 2.103 2.139 1,786,257 2.1168 -0.85%
2024-12-17 0 2.350 2.350 2.360 2.330 2.400 1,902,000 4,478,490 2.3546 2.130 2.130 2.139 2.112 2.175 2,098,493 2.1341 -0.84%
2024-12-16 0 2.370 2.370 2.380 2.360 2.430 2,717,000 6,500,310 2.3925 2.148 2.148 2.157 2.139 2.202 2,997,690 2.1684 0.42%
2024-12-13 0 2.360 2.360 2.370 2.350 2.450 2,268,000 5,398,490 2.3803 2.139 2.139 2.148 2.130 2.221 2,502,304 2.1574 -3.28%
2024-12-12 0 2.440 2.440 2.450 2.390 2.480 4,040,000 9,866,540 2.4422 2.212 2.212 2.221 2.166 2.248 4,457,368 2.2135 1.67%
2024-12-11 0 2.400 2.400 2.410 2.380 2.460 3,263,000 7,896,390 2.4200 2.175 2.175 2.184 2.157 2.230 3,600,097 2.1934 1.69%
2024-12-10 0 2.360 2.360 2.390 2.360 2.480 4,747,000 11,419,725 2.4057 2.139 2.139 2.166 2.139 2.248 5,237,407 2.1804 -0.84%
2024-12-09 0 2.380 2.380 2.390 2.290 2.400 3,816,000 8,877,450 2.3264 2.157 2.157 2.166 2.076 2.175 4,210,227 2.1085 2.59%
2024-12-06 0 2.320 2.320 2.330 2.310 2.350 634,082 1,480,142 2.3343 2.103 2.103 2.112 2.094 2.130 699,588 2.1157 0.43%
2024-12-05 0 2.310 2.310 2.320 2.300 2.350 846,000 1,962,100 2.3193 2.094 2.094 2.103 2.085 2.130 933,399 2.1021 -1.70%
2024-12-04 0 2.350 2.350 2.360 2.350 2.380 1,690,000 3,986,085 2.3586 2.130 2.130 2.139 2.130 2.157 1,864,592 2.1378 -1.26%
2024-12-03 0 2.380 2.380 2.400 2.330 2.400 2,324,000 5,501,060 2.3671 2.157 2.157 2.175 2.112 2.175 2,564,090 2.1454 1.28%
2024-12-02 0 2.350 2.350 2.360 2.320 2.380 2,374,000 5,588,630 2.3541 2.130 2.130 2.139 2.103 2.157 2,619,255 2.1337 1.29%
2024-11-29 0 2.320 2.320 2.330 2.300 2.350 741,000 1,724,225 2.3269 2.103 2.103 2.112 2.085 2.130 817,552 2.1090 0.43%
2024-11-28 0 2.310 2.310 2.320 2.310 2.340 977,000 2,265,920 2.3193 2.094 2.094 2.103 2.094 2.121 1,077,933 2.1021 0.00%
2024-11-27 0 2.310 2.310 2.320 2.260 2.340 2,128,000 4,883,880 2.2951 2.094 2.094 2.103 2.048 2.121 2,347,841 2.0802 0.00%
2024-11-26 0 2.310 2.310 2.320 2.300 2.360 1,761,000 4,100,486 2.3285 2.094 2.094 2.103 2.085 2.139 1,942,927 2.1105 -1.70%
2024-11-25 0 2.350 2.340 2.350 2.310 2.380 4,072,000 9,562,620 2.3484 2.130 2.121 2.130 2.094 2.157 4,492,674 2.1285 1.73%
2024-11-22 0 2.310 2.310 2.330 2.300 2.370 2,413,000 5,609,100 2.3245 2.094 2.094 2.112 2.085 2.148 2,662,284 2.1069 -3.35%
2024-11-21 0 2.390 2.390 2.400 2.340 2.410 4,165,124 9,873,870 2.3706 2.166 2.166 2.175 2.121 2.184 4,595,418 2.1486 2.58%
2024-11-20 0 2.330 2.330 2.340 2.310 2.400 6,379,000 15,039,155 2.3576 2.112 2.112 2.121 2.094 2.175 7,038,007 2.1368 0.87%
2024-11-19 0 2.310 2.310 2.320 2.280 2.350 2,167,000 5,012,625 2.3132 2.094 2.094 2.103 2.067 2.130 2,390,870 2.0966 -0.43%
2024-11-18 0 2.320 2.320 2.330 2.320 2.390 4,935,000 11,577,331 2.3460 2.103 2.103 2.112 2.103 2.166 5,444,829 2.1263 -0.43%
2024-11-15 0 2.330 2.330 2.340 2.320 2.380 1,715,000 4,029,744 2.3497 2.112 2.112 2.121 2.103 2.157 1,892,175 2.1297 -1.69%
2024-11-14 0 2.370 2.350 2.370 2.340 2.390 3,050,000 7,211,450 2.3644 2.148 2.130 2.148 2.121 2.166 3,365,092 2.1430 0.00%
2024-11-13 0 2.370 2.370 2.380 2.340 2.390 4,169,000 9,839,096 2.3601 2.148 2.148 2.157 2.121 2.166 4,599,695 2.1391 -1.25%
2024-11-12 0 2.400 2.390 2.400 2.370 2.480 6,631,000 16,031,252 2.4176 2.175 2.166 2.175 2.148 2.248 7,316,041 2.1912 -0.41%
2024-11-11 0 2.410 2.410 2.430 2.390 2.500 22,392,000 54,175,975 2.4194 2.184 2.184 2.202 2.166 2.266 24,705,292 2.1929 -4.74%
2024-11-08 0 2.530 2.520 2.530 2.480 2.570 3,244,000 8,172,370 2.5192 2.293 2.284 2.293 2.248 2.329 3,579,134 2.2833 0.80%
2024-11-07 0 2.510 2.500 2.510 2.380 2.550 3,862,158 9,630,051 2.4934 2.275 2.266 2.275 2.157 2.311 4,261,153 2.2600 2.87%
2024-11-06 0 2.440 2.440 2.460 2.440 2.500 4,126,000 10,185,246 2.4686 2.212 2.212 2.230 2.212 2.266 4,552,252 2.2374 -2.01%
2024-11-05 0 2.490 2.490 2.500 2.410 2.530 6,031,000 15,019,740 2.4904 2.257 2.257 2.266 2.184 2.293 6,654,056 2.2572 3.75%
2024-11-04 0 2.400 2.390 2.400 2.360 2.410 2,100,000 5,026,910 2.3938 2.175 2.166 2.175 2.139 2.184 2,316,949 2.1696 0.42%
2024-11-01 0 2.390 2.370 2.390 2.360 2.440 3,956,900 9,476,235 2.3949 2.166 2.148 2.166 2.139 2.212 4,365,683 2.1706 -0.42%
2024-10-31 0 2.400 2.400 2.410 2.400 2.490 2,411,894 5,855,268 2.4277 2.175 2.175 2.184 2.175 2.257 2,661,064 2.2003 -1.64%
2024-10-30 0 2.440 2.430 2.440 2.410 2.520 2,324,894 5,657,745 2.4335 2.212 2.202 2.212 2.184 2.284 2,565,076 2.2057 -1.21%
2024-10-29 0 2.470 2.450 2.470 2.450 2.530 1,587,402 3,934,990 2.4789 2.239 2.221 2.239 2.221 2.293 1,751,395 2.2468 -1.98%
2024-10-28 0 2.520 2.510 2.520 2.440 2.520 2,405,600 5,993,609 2.4915 2.284 2.275 2.284 2.212 2.284 2,654,120 2.2582 2.44%
2024-10-25 0 2.460 2.460 2.470 2.430 2.480 1,752,000 4,311,520 2.4609 2.230 2.230 2.239 2.202 2.248 1,932,997 2.2305 1.23%
2024-10-24 0 2.430 2.420 2.430 2.390 2.450 3,896,000 9,443,935 2.4240 2.202 2.193 2.202 2.166 2.221 4,298,491 2.1970 -0.41%
2024-10-23 0 2.440 2.440 2.460 2.440 2.510 4,070,159 10,049,932 2.4692 2.212 2.212 2.230 2.212 2.275 4,490,642 2.2380 0.00%
2024-10-22 0 2.440 2.430 2.440 2.430 2.490 2,178,000 5,364,930 2.4632 2.212 2.202 2.212 2.202 2.257 2,403,007 2.2326 -1.21%
2024-10-21 0 2.470 2.450 2.470 2.440 2.520 2,578,000 6,364,060 2.4686 2.239 2.221 2.239 2.212 2.284 2,844,330 2.2375 -0.40%
2024-10-18 0 2.480 2.470 2.480 2.370 2.520 5,171,000 12,685,149 2.4531 2.248 2.239 2.248 2.148 2.284 5,705,210 2.2234 4.64%
2024-10-17 0 2.370 2.370 2.380 2.360 2.470 3,633,000 8,774,440 2.4152 2.148 2.148 2.157 2.139 2.239 4,008,321 2.1891 -1.66%
2024-10-16 0 2.410 2.410 2.420 2.400 2.460 2,532,000 6,136,064 2.4234 2.184 2.184 2.193 2.175 2.230 2,793,578 2.1965 -0.41%
2024-10-15 0 2.420 2.410 2.420 2.390 2.570 4,921,272 12,073,768 2.4534 2.193 2.184 2.193 2.166 2.329 5,429,683 2.2237 -4.72%
2024-10-14 0 2.540 2.530 2.540 2.510 2.610 7,857,000 20,011,195 2.5469 2.302 2.293 2.302 2.275 2.366 8,668,698 2.3084 -1.93%
2024-10-10 0 2.590 2.580 2.590 2.550 2.660 6,474,000 16,856,846 2.6038 2.347 2.338 2.347 2.311 2.411 7,142,822 2.3600 2.37%
2024-10-09 0 2.530 2.530 2.540 2.460 2.730 20,498,000 52,861,630 2.5789 2.293 2.293 2.302 2.230 2.474 22,615,625 2.3374 -7.33%
2024-10-08 0 2.730 2.710 2.730 2.700 3.030 19,674,143 55,297,060 2.8106 2.474 2.456 2.474 2.447 2.746 21,706,656 2.5475 -10.20%
2024-10-07 0 3.040 3.040 3.050 2.880 3.040 10,524,874 31,554,579 2.9981 2.755 2.755 2.764 2.610 2.755 11,612,187 2.7174 7.04%
2024-10-04 0 2.840 2.830 2.840 2.710 2.890 6,061,800 17,201,243 2.8376 2.574 2.565 2.574 2.456 2.619 6,688,038 2.5719 3.27%
2024-10-03 0 2.750 2.750 2.760 2.660 2.940 6,178,000 17,133,380 2.7733 2.493 2.493 2.502 2.411 2.665 6,816,242 2.5136 -5.82%
2024-10-02 0 2.920 2.910 2.920 2.760 2.920 8,370,994 23,848,491 2.8489 2.647 2.638 2.647 2.502 2.647 9,235,792 2.5822 4.66%
2024-09-30 0 2.790 2.790 2.810 2.590 2.830 21,789,600 59,606,258 2.7355 2.529 2.529 2.547 2.347 2.565 24,040,659 2.4794 10.28%
2024-09-27 0 2.530 2.530 2.550 2.340 2.600 21,980,000 53,686,980 2.4425 2.293 2.293 2.311 2.121 2.357 24,250,729 2.2138 6.30%
2024-09-26 0 2.380 2.380 2.390 2.170 2.420 21,507,800 49,234,252 2.2891 2.157 2.157 2.166 1.967 2.193 23,729,746 2.0748 9.68%
2024-09-25 0 2.170 2.160 2.170 2.150 2.280 18,610,000 41,243,708 2.2162 1.967 1.958 1.967 1.949 2.067 20,532,578 2.0087 -0.46%
2024-09-24 0 2.180 2.170 2.180 2.120 2.180 4,229,000 9,135,790 2.1603 1.976 1.967 1.976 1.921 1.976 4,665,893 1.9580 2.83%
2024-09-23 0 2.120 2.120 2.130 2.110 2.170 4,132,222 8,803,557 2.1305 1.921 1.921 1.931 1.912 1.967 4,559,117 1.9310 -0.93%
2024-09-20 0 2.140 2.130 2.140 2.070 2.140 6,699,000 14,179,260 2.1166 1.940 1.931 1.940 1.876 1.940 7,391,066 1.9184 3.88%
2024-09-19 0 2.060 2.060 2.070 2.020 2.070 3,770,000 7,741,351 2.0534 1.867 1.867 1.876 1.831 1.876 4,159,474 1.8611 1.48%
2024-09-17 0 2.030 2.020 2.030 2.020 2.040 667,000 1,356,960 2.0344 1.840 1.831 1.840 1.831 1.849 735,907 1.8439 -0.49%
2024-09-16 0 2.040 2.030 2.040 2.010 2.040 604,000 1,223,800 2.0262 1.849 1.840 1.849 1.822 1.849 666,399 1.8364 0.00%
2024-09-13 0 2.040 2.040 2.050 2.040 2.070 1,947,000 3,990,130 2.0494 1.849 1.849 1.858 1.849 1.876 2,148,142 1.8575 0.49%
2024-09-12 0 2.030 2.030 2.040 2.020 2.050 5,055,000 10,297,914 2.0372 1.840 1.840 1.849 1.831 1.858 5,577,226 1.8464 -0.98%
2024-09-11 0 2.050 2.040 2.050 2.030 2.070 2,960,000 6,052,290 2.0447 1.858 1.849 1.858 1.840 1.876 3,265,794 1.8532 -1.91%
2024-09-10 0 2.090 2.080 2.090 2.060 2.100 2,600,000 5,411,840 2.0815 1.894 1.885 1.894 1.867 1.903 2,868,603 1.8866 0.00%
2024-09-09 0 2.090 2.080 2.090 2.070 2.100 2,638,000 5,491,530 2.0817 1.894 1.885 1.894 1.876 1.903 2,910,529 1.8868 -1.42%
2024-09-05 0 2.120 2.120 2.130 2.110 2.140 957,000 2,030,610 2.1218 1.921 1.921 1.931 1.912 1.940 1,055,867 1.9232 -0.93%
2024-09-04 0 2.140 2.130 2.140 2.090 2.140 2,087,000 4,419,694 2.1177 1.940 1.931 1.940 1.894 1.940 2,302,606 1.9194 -0.47%
2024-09-03 0 2.150 2.140 2.150 2.140 2.170 1,678,000 3,633,311 2.1653 1.949 1.940 1.949 1.940 1.967 1,851,352 1.9625 -0.92%
2024-09-02 0 2.170 2.160 2.180 2.160 2.200 1,777,000 3,873,827 2.1800 1.967 1.958 1.976 1.958 1.994 1,960,580 1.9759 -0.46%
2024-08-30 0 2.180 2.170 2.180 2.180 2.210 2,797,000 6,145,230 2.1971 1.976 1.967 1.976 1.976 2.003 3,085,955 1.9914 0.00%
2024-08-29 0 2.180 2.170 2.180 2.120 2.190 3,322,000 7,146,871 2.1514 1.976 1.967 1.976 1.921 1.985 3,665,192 1.9499 1.40%
2024-08-28 0 2.150 2.140 2.150 2.130 2.190 2,327,000 4,993,518 2.1459 1.949 1.940 1.949 1.931 1.985 2,567,400 1.9450 -1.38%
2024-08-27 0 2.180 2.180 2.190 2.160 2.200 939,000 2,050,280 2.1835 1.976 1.976 1.985 1.958 1.994 1,036,007 1.9790 -0.46%
2024-08-26 0 2.190 2.180 2.200 2.140 2.210 4,073,000 8,884,930 2.1814 1.985 1.976 1.994 1.940 2.003 4,493,777 1.9772 2.34%
2024-08-23 0 2.140 2.140 2.150 2.120 2.150 1,857,000 3,965,015 2.1352 1.940 1.940 1.949 1.921 1.949 2,048,845 1.9352 0.00%
2024-08-22 0 2.140 2.140 2.150 2.140 2.220 4,836,007 10,473,615 2.1658 1.940 1.940 1.949 1.940 2.012 5,335,609 1.9630 -4.04%
2024-08-21 0 2.230 2.220 2.230 2.210 2.250 3,226,127 7,174,954 2.2240 2.021 2.012 2.021 2.003 2.039 3,559,415 2.0158 -1.33%
2024-08-20 0 2.260 2.240 2.260 2.230 2.290 1,373,000 3,086,920 2.2483 2.048 2.030 2.048 2.021 2.076 1,514,843 2.0378 0.00%
2024-08-19 0 2.260 2.260 2.270 2.250 2.290 1,141,000 2,584,340 2.2650 2.048 2.048 2.057 2.039 2.076 1,258,875 2.0529 0.44%
2024-08-16 0 2.250 2.250 2.260 2.250 2.280 897,000 2,025,790 2.2584 2.039 2.039 2.048 2.039 2.067 989,668 2.0469 0.00%
2024-08-15 0 2.250 2.240 2.250 2.220 2.260 1,451,000 3,262,828 2.2487 2.039 2.030 2.039 2.012 2.048 1,600,901 2.0381 0.00%
2024-08-14 0 2.250 2.240 2.250 2.230 2.300 1,798,000 4,056,736 2.2562 2.039 2.030 2.039 2.021 2.085 1,983,749 2.0450 -1.23%
2024-08-13 0 2.340 2.330 2.340 2.310 2.350 1,056,000 2,455,549 2.3253 2.065 2.056 2.065 2.038 2.074 1,196,804 2.0518 0.00%
2024-08-12 0 2.340 2.340 2.350 2.310 2.350 717,000 1,673,299 2.3338 2.065 2.065 2.074 2.038 2.074 812,603 2.0592 -0.85%
2024-08-09 0 2.360 2.360 2.370 2.340 2.380 2,680,000 6,318,014 2.3575 2.082 2.082 2.091 2.065 2.100 3,037,344 2.0801 2.61%
2024-08-08 0 2.300 2.300 2.310 2.290 2.330 1,011,000 2,340,150 2.3147 2.029 2.029 2.038 2.021 2.056 1,145,804 2.0424 -1.29%
2024-08-07 0 2.330 2.320 2.330 2.300 2.340 1,587,125 3,695,335 2.3283 2.056 2.047 2.056 2.029 2.065 1,798,748 2.0544 1.30%
2024-08-06 0 2.300 2.290 2.300 2.270 2.320 2,255,000 5,177,061 2.2958 2.029 2.021 2.029 2.003 2.047 2,555,676 2.0257 0.88%
2024-08-05 0 2.280 2.270 2.280 2.250 2.350 4,953,000 11,315,420 2.2846 2.012 2.003 2.012 1.985 2.074 5,613,420 2.0158 -1.72%
2024-08-02 0 2.320 2.310 2.320 2.280 2.380 4,527,000 10,533,990 2.3269 2.047 2.038 2.047 2.012 2.100 5,130,619 2.0532 -3.33%
2024-08-01 0 2.400 2.390 2.400 2.390 2.440 3,957,000 9,536,627 2.4101 2.118 2.109 2.118 2.109 2.153 4,484,616 2.1265 -0.83%
2024-07-31 0 2.420 2.410 2.420 2.330 2.440 5,426,600 13,089,974 2.4122 2.135 2.126 2.135 2.056 2.153 6,150,169 2.1284 3.42%
2024-07-30 0 2.340 2.330 2.340 2.320 2.360 1,383,000 3,230,150 2.3356 2.065 2.056 2.065 2.047 2.082 1,567,406 2.0608 -1.27%
2024-07-29 0 2.370 2.350 2.370 2.330 2.380 1,366,000 3,226,160 2.3618 2.091 2.074 2.091 2.056 2.100 1,548,139 2.0839 1.72%
2024-07-26 0 2.330 2.320 2.330 2.310 2.350 2,015,000 4,699,030 2.3320 2.056 2.047 2.056 2.038 2.074 2,283,675 2.0577 0.87%
2024-07-25 0 2.310 2.300 2.310 2.300 2.360 1,447,000 3,365,695 2.3260 2.038 2.029 2.038 2.029 2.082 1,639,939 2.0523 -2.53%
2024-07-24 0 2.370 2.370 2.380 2.340 2.380 1,778,000 4,197,790 2.3610 2.091 2.091 2.100 2.065 2.100 2,015,074 2.0832 0.42%
2024-07-23 0 2.360 2.350 2.360 2.330 2.400 1,475,000 3,472,620 2.3543 2.082 2.074 2.082 2.056 2.118 1,671,673 2.0773 -1.67%
2024-07-22 0 2.400 2.390 2.400 2.360 2.420 4,128,122 9,870,397 2.3910 2.118 2.109 2.118 2.082 2.135 4,678,555 2.1097 0.42%
2024-07-19 0 2.390 2.380 2.400 2.320 2.410 8,925,000 21,091,120 2.3632 2.109 2.100 2.118 2.047 2.126 10,115,037 2.0851 4.37%
2024-07-18 0 2.290 2.290 2.310 2.260 2.310 910,000 2,091,090 2.2979 2.021 2.021 2.038 1.994 2.038 1,031,337 2.0276 0.44%
2024-07-17 0 2.280 2.280 2.300 2.250 2.300 1,387,000 3,149,290 2.2706 2.012 2.012 2.029 1.985 2.029 1,571,939 2.0034 0.00%
2024-07-16 0 2.280 2.280 2.290 2.260 2.310 1,607,000 3,664,480 2.2803 2.012 2.012 2.021 1.994 2.038 1,821,273 2.0120 -1.30%
2024-07-15 0 2.310 2.300 2.310 2.300 2.360 691,000 1,605,340 2.3232 2.038 2.029 2.038 2.029 2.082 783,136 2.0499 -1.70%
2024-07-12 0 2.350 2.340 2.360 2.310 2.380 2,964,000 6,930,240 2.3381 2.074 2.065 2.082 2.038 2.100 3,359,212 2.0631 0.43%
2024-07-11 0 2.340 2.330 2.340 2.290 2.340 2,558,000 5,928,770 2.3177 2.065 2.056 2.065 2.021 2.065 2,899,077 2.0451 2.63%
2024-07-10 0 2.280 2.270 2.280 2.260 2.330 1,149,000 2,634,380 2.2928 2.012 2.003 2.012 1.994 2.056 1,302,205 2.0230 -0.87%
2024-07-09 0 2.300 2.300 2.310 2.260 2.310 1,443,000 3,301,750 2.2881 2.029 2.029 2.038 1.994 2.038 1,635,406 2.0189 0.88%
2024-07-08 0 2.280 2.270 2.280 2.250 2.310 3,181,129 7,205,252 2.2650 2.012 2.003 2.012 1.985 2.038 3,605,293 1.9985 -1.72%
2024-07-05 0 2.320 2.310 2.320 2.290 2.340 1,646,000 3,815,800 2.3182 2.047 2.038 2.047 2.021 2.065 1,865,473 2.0455 0.00%
2024-07-04 0 2.320 2.320 2.330 2.320 2.370 1,598,000 3,743,990 2.3429 2.047 2.047 2.056 2.047 2.091 1,811,073 2.0673 -0.43%
2024-07-03 0 2.330 2.320 2.330 2.290 2.350 1,584,000 3,693,370 2.3317 2.056 2.047 2.056 2.021 2.074 1,795,207 2.0574 1.75%
2024-07-02 0 2.290 2.290 2.310 2.270 2.340 3,918,000 9,003,330 2.2979 2.021 2.021 2.038 2.003 2.065 4,440,416 2.0276 -0.87%
2024-06-28 0 2.310 2.310 2.320 2.300 2.350 4,208,000 9,744,330 2.3157 2.038 2.038 2.047 2.029 2.074 4,769,084 2.0432 -0.43%
2024-06-27 0 2.320 2.320 2.330 2.320 2.440 4,463,000 10,461,980 2.3442 2.047 2.047 2.056 2.047 2.153 5,058,085 2.0684 -4.13%
2024-06-26 0 2.420 2.420 2.440 2.380 2.450 3,835,000 9,245,357 2.4108 2.135 2.135 2.153 2.100 2.162 4,346,349 2.1272 0.41%
2024-06-25 0 2.410 2.410 2.430 2.390 2.440 4,046,000 9,769,610 2.4146 2.126 2.126 2.144 2.109 2.153 4,585,483 2.1306 -0.41%
2024-06-24 0 2.420 2.410 2.420 2.370 2.470 3,606,207 8,626,892 2.3922 2.135 2.126 2.135 2.091 2.179 4,087,049 2.1108 -2.02%
2024-06-21 0 2.470 2.450 2.470 2.390 2.480 5,552,000 13,563,710 2.4430 2.179 2.162 2.179 2.109 2.188 6,292,290 2.1556 2.07%
2024-06-20 0 2.420 2.420 2.430 2.400 2.470 3,030,892 7,348,841 2.4246 2.135 2.135 2.144 2.118 2.179 3,435,023 2.1394 -1.22%
2024-06-19 0 2.450 2.440 2.450 2.400 2.450 1,820,000 4,426,830 2.4323 2.162 2.153 2.162 2.118 2.162 2,062,674 2.1462 2.08%
2024-06-18 0 2.400 2.390 2.400 2.370 2.420 2,391,000 5,728,010 2.3957 2.118 2.109 2.118 2.091 2.135 2,709,810 2.1138 1.27%
2024-06-17 0 2.370 2.370 2.380 2.350 2.410 2,014,000 4,787,945 2.3773 2.091 2.091 2.100 2.074 2.126 2,282,542 2.0976 -1.25%
2024-06-14 0 2.400 2.400 2.420 2.350 2.430 2,657,000 6,392,760 2.4060 2.118 2.118 2.135 2.074 2.144 3,011,278 2.1229 0.42%
2024-06-13 0 2.390 2.380 2.390 2.310 2.390 3,374,000 7,957,070 2.3583 2.109 2.100 2.109 2.038 2.109 3,823,881 2.0809 1.70%
2024-06-12 0 2.350 2.340 2.350 2.280 2.380 4,279,600 10,053,060 2.3491 2.074 2.065 2.074 2.012 2.100 4,850,231 2.0727 1.29%
2024-06-11 0 2.320 2.310 2.320 2.290 2.390 20,291,000 47,134,510 2.3229 2.047 2.038 2.047 2.021 2.109 22,996,550 2.0496 -4.92%
2024-06-07 0 2.440 2.440 2.450 2.300 2.440 24,413,076 57,910,237 2.3721 2.153 2.153 2.162 2.029 2.153 27,668,254 2.0930 5.63%
2024-06-06 0 2.310 2.300 2.310 2.280 2.370 9,943,000 22,883,185 2.3014 2.038 2.029 2.038 2.012 2.091 11,268,774 2.0307 -1.28%
2024-06-05 0 2.340 2.330 2.340 2.300 2.390 11,702,000 27,320,044 2.3346 2.065 2.056 2.065 2.029 2.109 13,262,315 2.0600 -2.09%
2024-06-04 0 2.390 2.380 2.390 2.340 2.420 9,915,287 23,570,625 2.3772 2.109 2.100 2.109 2.065 2.135 11,237,366 2.0975 0.00%
2024-06-03 0 2.390 2.390 2.410 2.380 2.450 4,874,000 11,726,120 2.4059 2.109 2.109 2.126 2.100 2.162 5,523,887 2.1228 -0.83%
2024-05-31 0 2.410 2.400 2.410 2.380 2.480 6,166,000 14,926,220 2.4207 2.126 2.118 2.126 2.100 2.188 6,988,159 2.1359 -0.41%
2024-05-30 0 2.420 2.420 2.430 2.400 2.480 5,338,000 12,909,560 2.4184 2.135 2.135 2.144 2.118 2.188 6,049,755 2.1339 -1.63%
2024-05-29 0 2.460 2.450 2.460 2.420 2.560 4,923,000 12,074,200 2.4526 2.171 2.162 2.171 2.135 2.259 5,579,420 2.1641 -2.38%
2024-05-28 0 2.520 2.510 2.520 2.500 2.610 5,162,800 13,144,040 2.5459 2.224 2.215 2.224 2.206 2.303 5,851,195 2.2464 -1.18%
2024-05-27 0 2.550 2.550 2.560 2.490 2.570 5,644,000 14,224,835 2.5203 2.250 2.250 2.259 2.197 2.268 6,396,557 2.2238 2.00%
2024-05-24 0 2.500 2.500 2.520 2.470 2.550 2,911,324 7,270,926 2.4975 2.206 2.206 2.224 2.179 2.250 3,299,513 2.2036 -0.79%
2024-05-23 0 2.520 2.520 2.530 2.480 2.630 5,093,000 12,849,000 2.5229 2.224 2.224 2.232 2.188 2.321 5,772,088 2.2261 -4.18%
2024-05-22 0 2.630 2.630 2.640 2.610 2.710 5,007,000 13,286,270 2.6535 2.321 2.321 2.329 2.303 2.391 5,674,621 2.3413 -1.50%
2024-05-21 0 2.670 2.650 2.670 2.630 2.800 10,522,000 28,459,990 2.7048 2.356 2.338 2.356 2.321 2.471 11,924,977 2.3866 0.38%
2024-05-20 0 2.660 2.650 2.660 2.650 2.730 4,677,800 12,542,834 2.6814 2.347 2.338 2.347 2.338 2.409 5,301,526 2.3659 -0.37%
2024-05-17 0 2.670 2.670 2.680 2.610 2.760 11,224,000 29,982,600 2.6713 2.356 2.356 2.365 2.303 2.435 12,720,580 2.3570 2.30%
2024-05-16 0 2.610 2.600 2.610 2.570 2.660 5,998,000 15,681,470 2.6144 2.303 2.294 2.303 2.268 2.347 6,797,758 2.3069 2.35%
2024-05-14 0 2.550 2.540 2.550 2.510 2.610 5,098,000 12,933,250 2.5369 2.250 2.241 2.250 2.215 2.303 5,777,754 2.2385 -0.39%
2024-05-13 0 2.560 2.560 2.570 2.510 2.620 6,786,000 17,477,730 2.5756 2.259 2.259 2.268 2.215 2.312 7,690,828 2.2725 0.04%
2024-05-10 0 2.620 2.620 2.630 2.490 2.710 16,645,000 43,571,190 2.6177 2.258 2.258 2.267 2.146 2.335 19,314,081 2.2559 4.38%
2024-05-09 0 2.510 2.510 2.520 2.380 2.540 12,244,000 30,424,060 2.4848 2.163 2.163 2.172 2.051 2.189 14,207,366 2.1414 4.58%
2024-05-08 0 2.400 2.400 2.410 2.400 2.490 3,497,000 8,483,190 2.4258 2.068 2.068 2.077 2.068 2.146 4,057,756 2.0906 -3.23%
2024-05-07 0 2.480 2.460 2.480 2.450 2.510 5,037,000 12,504,100 2.4824 2.137 2.120 2.137 2.111 2.163 5,844,700 2.1394 0.40%
2024-05-06 0 2.470 2.460 2.470 2.410 2.500 4,882,600 11,989,476 2.4556 2.129 2.120 2.129 2.077 2.155 5,665,541 2.1162 2.92%
2024-05-03 0 2.400 2.390 2.400 2.380 2.470 1,281,000 3,078,320 2.4031 2.068 2.060 2.068 2.051 2.129 1,486,413 2.0710 -0.83%
2024-05-02 0 2.420 2.380 2.420 2.330 2.450 2,011,000 4,824,729 2.3992 2.086 2.051 2.086 2.008 2.111 2,333,471 2.0676 2.11%
2024-04-30 0 2.370 2.350 2.370 2.330 2.480 4,697,000 11,083,030 2.3596 2.042 2.025 2.042 2.008 2.137 5,450,180 2.0335 -3.27%
2024-04-29 0 2.450 2.450 2.460 2.340 2.480 9,660,600 23,604,754 2.4434 2.111 2.111 2.120 2.017 2.137 11,209,709 2.1057 5.15%
2024-04-26 0 2.330 2.320 2.330 2.270 2.340 3,474,000 7,990,960 2.3002 2.008 1.999 2.008 1.956 2.017 4,031,067 1.9823 1.30%
2024-04-25 0 2.300 2.290 2.300 2.280 2.340 5,073,400 11,726,587 2.3114 1.982 1.974 1.982 1.965 2.017 5,886,937 1.9920 -1.71%
2024-04-24 0 2.340 2.340 2.350 2.320 2.350 1,397,600 3,262,358 2.3343 2.017 2.017 2.025 1.999 2.025 1,621,710 2.0117 0.86%
2024-04-23 0 2.320 2.320 2.330 2.290 2.350 2,006,000 4,641,992 2.3141 1.999 1.999 2.008 1.974 2.025 2,327,669 1.9943 0.87%
2024-04-22 0 2.300 2.300 2.310 2.300 2.370 3,494,000 8,146,065 2.3314 1.982 1.982 1.991 1.982 2.042 4,054,275 2.0093 -0.43%
2024-04-19 0 2.310 2.300 2.310 2.270 2.330 2,216,000 5,079,450 2.2922 1.991 1.982 1.991 1.956 2.008 2,571,343 1.9754 0.43%
2024-04-18 0 2.300 2.300 2.310 2.280 2.340 4,156,731 9,662,290 2.3245 1.982 1.982 1.991 1.965 2.017 4,823,277 2.0033 0.00%
2024-04-17 0 2.300 2.300 2.310 2.290 2.320 1,816,796 4,178,201 2.2998 1.982 1.982 1.991 1.974 1.999 2,108,125 1.9820 0.44%
2024-04-16 0 2.290 2.290 2.300 2.260 2.390 13,768,000 31,984,648 2.3231 1.974 1.974 1.982 1.948 2.060 15,975,745 2.0021 -4.18%
2024-04-15 0 2.390 2.390 2.400 2.360 2.440 6,422,000 15,379,870 2.3949 2.060 2.060 2.068 2.034 2.103 7,451,789 2.0639 -1.24%
2024-04-12 0 2.420 2.420 2.430 2.420 2.510 6,558,000 16,046,796 2.4469 2.086 2.086 2.094 2.086 2.163 7,609,597 2.1088 -3.59%
2024-04-11 0 2.510 2.510 2.520 2.490 2.540 7,534,000 18,939,032 2.5138 2.163 2.163 2.172 2.146 2.189 8,742,102 2.1664 -1.18%
2024-04-10 0 2.540 2.540 2.550 2.520 2.580 3,035,000 7,720,070 2.5437 2.189 2.189 2.198 2.172 2.223 3,521,672 2.1922 0.40%
2024-04-09 0 2.530 2.530 2.540 2.480 2.570 10,874,000 27,589,835 2.5372 2.180 2.180 2.189 2.137 2.215 12,617,682 2.1866 2.43%
2024-04-08 0 2.470 2.450 2.470 2.420 2.490 6,615,000 16,184,860 2.4467 2.129 2.111 2.129 2.086 2.146 7,675,737 2.1086 -0.40%
2024-04-05 0 2.480 2.480 2.490 2.420 2.540 3,993,007 9,909,082 2.4816 2.137 2.137 2.146 2.086 2.189 4,633,299 2.1387 2.48%
2024-04-03 0 2.420 2.410 2.420 2.390 2.450 4,844,000 11,686,780 2.4126 2.086 2.077 2.086 2.060 2.111 5,620,751 2.0792 1.26%
2024-04-02 0 2.390 2.390 2.400 2.360 2.450 5,902,000 14,242,863 2.4132 2.060 2.060 2.068 2.034 2.111 6,848,405 2.0797 1.27%
2024-03-28 0 2.360 2.360 2.370 2.340 2.390 1,550,000 3,660,350 2.3615 2.034 2.034 2.042 2.017 2.060 1,798,548 2.0352 0.43%
2024-03-27 0 2.350 2.340 2.350 2.320 2.360 2,716,000 6,371,852 2.3460 2.025 2.017 2.025 1.999 2.034 3,151,520 2.0218 -0.42%
2024-03-26 0 2.360 2.350 2.360 2.300 2.360 2,851,404 6,675,557 2.3411 2.034 2.025 2.034 1.982 2.034 3,308,636 2.0176 -0.42%
2024-03-25 0 2.370 2.370 2.380 2.300 2.410 3,498,000 8,329,370 2.3812 2.042 2.042 2.051 1.982 2.077 4,058,916 2.0521 1.28%
2024-03-22 0 2.340 2.340 2.370 2.270 2.370 3,955,937 9,208,181 2.3277 2.017 2.017 2.042 1.956 2.042 4,590,285 2.0060 -0.85%
2024-03-21 0 2.360 2.360 2.380 2.330 2.390 2,679,130 6,331,343 2.3632 2.034 2.034 2.051 2.008 2.060 3,108,737 2.0366 1.72%
2024-03-20 0 2.320 2.320 2.340 2.310 2.350 1,875,000 4,364,860 2.3279 1.999 1.999 2.017 1.991 2.025 2,175,662 2.0062 -1.28%
2024-03-19 0 2.350 2.340 2.350 2.320 2.370 1,998,000 4,687,690 2.3462 2.025 2.017 2.025 1.999 2.042 2,318,386 2.0220 -1.26%
2024-03-18 0 2.380 2.380 2.400 2.330 2.400 2,144,000 5,097,530 2.3776 2.051 2.051 2.068 2.008 2.068 2,487,798 2.0490 2.15%
2024-03-15 0 2.330 2.330 2.340 2.290 2.350 3,019,000 7,011,575 2.3225 2.008 2.008 2.017 1.974 2.025 3,503,107 2.0015 -1.69%
2024-03-14 0 2.370 2.360 2.370 2.340 2.440 3,784,000 8,990,555 2.3759 2.042 2.034 2.042 2.017 2.103 4,390,777 2.0476 -2.47%
2024-03-13 0 2.430 2.420 2.430 2.420 2.480 2,664,000 6,507,725 2.4428 2.094 2.086 2.094 2.086 2.137 3,091,181 2.1053 -1.22%
2024-03-12 0 2.460 2.450 2.460 2.380 2.460 4,189,000 10,142,890 2.4213 2.120 2.111 2.120 2.051 2.120 4,860,720 2.0867 1.65%
2024-03-11 0 2.420 2.420 2.430 2.390 2.470 5,071,000 12,311,347 2.4278 2.086 2.086 2.094 2.060 2.129 5,884,152 2.0923 0.83%
2024-03-08 0 2.400 2.390 2.400 2.240 2.490 14,620,000 34,591,420 2.3660 2.068 2.060 2.068 1.930 2.146 16,964,366 2.0391 7.62%
2024-03-07 0 2.230 2.230 2.240 2.210 2.260 996,000 2,232,580 2.2415 1.922 1.922 1.930 1.905 1.948 1,155,712 1.9318 0.90%
2024-03-06 0 2.210 2.210 2.220 2.160 2.250 1,301,000 2,880,690 2.2142 1.905 1.905 1.913 1.862 1.939 1,509,620 1.9082 1.84%
2024-03-05 0 2.170 2.170 2.180 2.170 2.220 1,062,362 2,324,733 2.1883 1.870 1.870 1.879 1.870 1.913 1,232,715 1.8859 -2.69%
2024-03-04 0 2.230 2.220 2.230 2.200 2.270 2,022,000 4,525,240 2.2380 1.922 1.913 1.922 1.896 1.956 2,346,234 1.9287 -0.45%
2024-03-01 0 2.240 2.240 2.250 2.200 2.260 1,092,000 2,433,419 2.2284 1.930 1.930 1.939 1.896 1.948 1,267,106 1.9205 0.00%
2024-02-29 0 2.240 2.240 2.260 2.220 2.300 3,566,997 8,048,782 2.2565 1.930 1.930 1.948 1.913 1.982 4,138,977 1.9446 -0.44%
2024-02-28 0 2.250 2.240 2.250 2.240 2.290 1,926,000 4,379,230 2.2737 1.939 1.930 1.939 1.930 1.974 2,234,840 1.9595 -0.44%
2024-02-27 0 2.260 2.260 2.270 2.230 2.270 1,623,000 3,653,189 2.2509 1.948 1.948 1.956 1.922 1.956 1,883,253 1.9398 -0.44%
2024-02-26 0 2.270 2.270 2.290 2.240 2.320 3,618,600 8,228,373 2.2739 1.956 1.956 1.974 1.930 1.999 4,198,855 1.9597 0.44%
2024-02-23 0 2.260 2.240 2.270 2.220 2.290 2,311,719 5,204,200 2.2512 1.948 1.930 1.956 1.913 1.974 2,682,411 1.9401 0.00%
2024-02-22 0 2.260 2.260 2.270 2.210 2.270 1,878,000 4,235,026 2.2551 1.948 1.948 1.956 1.905 1.956 2,179,144 1.9434 0.44%
2024-02-21 0 2.250 2.250 2.260 2.190 2.280 2,395,181 5,386,267 2.2488 1.939 1.939 1.948 1.887 1.965 2,779,256 1.9380 1.81%
2024-02-20 0 2.210 2.210 2.220 2.190 2.230 1,430,000 3,155,742 2.2068 1.905 1.905 1.913 1.887 1.922 1,659,305 1.9018 0.45%
2024-02-19 0 2.200 2.200 2.220 2.180 2.230 1,479,000 3,260,640 2.2046 1.896 1.896 1.913 1.879 1.922 1,716,163 1.9000 0.00%
2024-02-16 0 2.200 2.190 2.200 2.130 2.220 2,290,000 5,048,690 2.2047 1.896 1.887 1.896 1.836 1.913 2,657,209 1.9000 3.77%
2024-02-15 0 2.120 2.120 2.130 2.070 2.150 1,959,000 4,127,740 2.1071 1.827 1.827 1.836 1.784 1.853 2,273,132 1.8159 -1.40%
2024-02-14 0 2.150 2.140 2.150 2.110 2.190 376,000 808,470 2.1502 1.853 1.844 1.853 1.818 1.887 436,293 1.8530 -1.83%
2024-02-09 0 2.190 2.170 2.190 2.160 2.190 583,000 1,265,920 2.1714 1.887 1.870 1.887 1.862 1.887 676,486 1.8713 0.00%
2024-02-08 0 2.190 2.190 2.200 2.190 2.250 1,671,600 3,695,984 2.2110 1.887 1.887 1.896 1.887 1.939 1,939,647 1.9055 0.46%
2024-02-07 0 2.180 2.180 2.190 2.160 2.200 2,318,772 5,052,122 2.1788 1.879 1.879 1.887 1.862 1.896 2,690,595 1.8777 0.93%
2024-02-06 0 2.160 2.150 2.160 2.100 2.180 2,475,853 5,318,848 2.1483 1.862 1.853 1.862 1.810 1.879 2,872,864 1.8514 3.35%
2024-02-05 0 2.090 2.080 2.090 2.050 2.100 1,790,000 3,714,630 2.0752 1.801 1.793 1.801 1.767 1.810 2,077,032 1.7884 -0.48%
2024-02-02 0 2.100 2.080 2.100 2.070 2.150 2,781,000 5,867,650 2.1099 1.810 1.793 1.810 1.784 1.853 3,226,943 1.8183 0.00%
2024-02-01 0 2.100 2.090 2.100 2.070 2.150 5,619,000 11,845,070 2.1080 1.810 1.801 1.810 1.784 1.853 6,520,025 1.8167 0.00%
2024-01-31 0 2.100 2.080 2.100 2.010 2.100 3,588,000 7,381,720 2.0573 1.810 1.793 1.810 1.732 1.810 4,163,348 1.7730 0.48%
2024-01-30 0 2.090 2.090 2.100 2.080 2.230 13,259,000 28,305,410 2.1348 1.801 1.801 1.810 1.793 1.922 15,385,125 1.8398 1.46%
2024-01-29 0 2.060 2.060 2.090 2.040 2.110 1,709,000 3,544,130 2.0738 1.775 1.775 1.801 1.758 1.818 1,983,044 1.7872 0.00%
2024-01-26 0 2.060 2.060 2.070 2.040 2.120 2,582,000 5,366,440 2.0784 1.775 1.775 1.784 1.758 1.827 2,996,032 1.7912 -1.90%
2024-01-25 0 2.100 2.090 2.100 2.070 2.120 3,725,000 7,808,840 2.0963 1.810 1.801 1.810 1.784 1.827 4,322,316 1.8066 0.48%
2024-01-24 0 2.090 2.090 2.100 2.050 2.120 3,752,000 7,802,780 2.0796 1.801 1.801 1.810 1.767 1.827 4,353,646 1.7922 2.45%
2024-01-23 0 2.040 2.040 2.050 1.970 2.060 3,698,000 7,538,548 2.0385 1.758 1.758 1.767 1.698 1.775 4,290,987 1.7568 2.00%
2024-01-22 0 2.000 1.990 2.000 1.970 2.080 7,236,000 14,580,590 2.0150 1.724 1.715 1.724 1.698 1.793 8,396,317 1.7365 -3.85%
2024-01-19 0 2.080 2.080 2.090 2.060 2.100 5,472,000 11,386,480 2.0809 1.793 1.793 1.801 1.775 1.810 6,349,453 1.7933 -1.42%
2024-01-18 0 2.110 2.100 2.110 2.060 2.120 4,999,000 10,467,616 2.0939 1.818 1.810 1.818 1.775 1.827 5,800,606 1.8046 0.48%
2024-01-17 0 2.100 2.090 2.100 2.040 2.150 4,133,950 8,624,177 2.0862 1.810 1.801 1.810 1.758 1.853 4,796,843 1.7979 -3.23%
2024-01-16 0 2.170 2.160 2.170 2.160 2.230 3,190,000 6,935,860 2.1743 1.870 1.862 1.870 1.862 1.922 3,701,527 1.8738 -2.69%
2024-01-15 0 2.230 2.220 2.230 2.090 2.230 3,576,000 7,755,260 2.1687 1.922 1.913 1.922 1.801 1.922 4,149,423 1.8690 6.19%
2024-01-12 0 2.100 2.100 2.110 2.060 2.110 1,402,000 2,933,440 2.0923 1.810 1.810 1.818 1.775 1.818 1,626,815 1.8032 0.48%
2024-01-11 0 2.090 2.080 2.090 2.040 2.100 2,498,000 5,188,780 2.0772 1.801 1.793 1.801 1.758 1.810 2,898,563 1.7901 1.95%
2024-01-10 0 2.050 2.040 2.060 1.970 2.060 4,047,800 8,128,246 2.0081 1.767 1.758 1.775 1.698 1.775 4,696,878 1.7306 0.99%
2024-01-09 0 2.030 2.030 2.040 2.020 2.070 1,601,000 3,267,420 2.0409 1.749 1.749 1.758 1.741 1.784 1,857,726 1.7588 -1.46%
2024-01-08 0 2.060 2.050 2.060 2.040 2.080 1,921,800 3,946,650 2.0536 1.775 1.767 1.775 1.758 1.793 2,229,967 1.7698 -0.96%
2024-01-05 0 2.080 2.080 2.090 2.080 2.130 2,257,302 4,748,701 2.1037 1.793 1.793 1.801 1.793 1.836 2,619,268 1.8130 -3.26%
2024-01-04 0 2.150 2.150 2.160 2.110 2.180 2,759,000 5,902,280 2.1393 1.853 1.853 1.862 1.818 1.879 3,201,415 1.8436 -1.38%
2024-01-03 0 2.180 2.180 2.190 2.170 2.240 2,010,000 4,406,540 2.1923 1.879 1.879 1.887 1.870 1.930 2,332,310 1.8893 -3.54%
2024-01-02 0 2.260 2.250 2.260 2.220 2.290 1,788,000 4,021,020 2.2489 1.948 1.939 1.948 1.913 1.974 2,074,712 1.9381 -1.31%
2023-12-29 0 2.290 2.280 2.290 2.250 2.320 593,000 1,351,860 2.2797 1.974 1.965 1.974 1.939 1.999 688,090 1.9647 0.88%
2023-12-28 0 2.270 2.260 2.270 2.250 2.290 1,404,800 3,201,834 2.2792 1.956 1.948 1.956 1.939 1.974 1,630,064 1.9642 0.89%
2023-12-27 0 2.250 2.240 2.250 2.220 2.300 2,547,920 5,731,892 2.2496 1.939 1.930 1.939 1.913 1.982 2,956,487 1.9388 -1.32%
2023-12-22 0 2.280 2.270 2.280 2.260 2.340 1,464,000 3,360,640 2.2955 1.965 1.956 1.965 1.948 2.017 1,698,757 1.9783 -2.15%
2023-12-21 0 2.330 2.320 2.330 2.250 2.360 913,000 2,120,820 2.3229 2.008 1.999 2.008 1.939 2.034 1,059,403 2.0019 0.87%
2023-12-20 0 2.310 2.310 2.320 2.290 2.360 1,291,000 2,995,750 2.3205 1.991 1.991 1.999 1.974 2.034 1,498,016 1.9998 -0.86%
2023-12-19 0 2.330 2.310 2.330 2.270 2.360 2,481,000 5,729,879 2.3095 2.008 1.991 2.008 1.956 2.034 2,878,837 1.9903 -2.10%
2023-12-18 0 2.380 2.380 2.390 2.290 2.430 5,418,997 12,830,510 2.3677 2.051 2.051 2.060 1.974 2.094 6,287,951 2.0405 0.42%
2023-12-15 0 2.370 2.370 2.380 2.080 2.390 13,834,000 31,976,250 2.3114 2.042 2.042 2.051 1.793 2.060 16,052,328 1.9920 15.61%
2023-12-14 0 2.050 2.040 2.050 2.000 2.050 1,695,000 3,437,260 2.0279 1.767 1.758 1.767 1.724 1.767 1,966,799 1.7476 1.99%
2023-12-13 0 2.010 2.010 2.020 2.010 2.040 1,987,000 4,015,670 2.0210 1.732 1.732 1.741 1.732 1.758 2,305,622 1.7417 -1.95%
2023-12-12 0 2.050 2.040 2.050 2.030 2.070 4,185,999 8,562,802 2.0456 1.767 1.758 1.767 1.749 1.784 4,857,238 1.7629 -0.49%
2023-12-11 0 2.060 2.050 2.060 2.020 2.100 3,940,566 8,099,865 2.0555 1.775 1.767 1.775 1.741 1.810 4,572,449 1.7715 -1.90%
2023-12-08 0 2.100 2.090 2.100 2.080 2.180 2,902,000 6,121,200 2.1093 1.810 1.801 1.810 1.793 1.879 3,367,345 1.8178 -3.67%
2023-12-07 0 2.180 2.160 2.180 2.160 2.190 809,000 1,757,135 2.1720 1.879 1.862 1.879 1.862 1.887 938,726 1.8718 -1.36%
2023-12-06 0 2.210 2.190 2.210 2.180 2.220 1,187,000 2,609,140 2.1981 1.905 1.887 1.905 1.879 1.913 1,377,339 1.8943 -0.45%
2023-12-05 0 2.220 2.210 2.220 2.200 2.260 2,478,000 5,520,310 2.2277 1.913 1.905 1.913 1.896 1.948 2,875,356 1.9199 0.00%
2023-12-04 0 2.220 2.220 2.230 2.160 2.250 4,449,000 9,865,955 2.2176 1.913 1.913 1.922 1.862 1.939 5,162,412 1.9111 2.78%
2023-12-01 0 2.160 2.160 2.170 2.130 2.180 2,052,000 4,421,245 2.1546 1.862 1.862 1.870 1.836 1.879 2,381,045 1.8569 0.47%
2023-11-30 0 2.150 2.150 2.160 2.130 2.180 1,680,818 3,618,145 2.1526 1.853 1.853 1.862 1.836 1.879 1,950,343 1.8551 0.00%
2023-11-29 0 2.150 2.140 2.150 2.130 2.190 1,825,000 3,910,208 2.1426 1.853 1.844 1.853 1.836 1.887 2,117,645 1.8465 -1.83%
2023-11-28 0 2.190 2.180 2.190 2.160 2.200 1,527,439 3,328,103 2.1789 1.887 1.879 1.887 1.862 1.896 1,772,369 1.8778 0.46%
2023-11-27 0 2.180 2.180 2.190 2.150 2.200 1,877,000 4,073,432 2.1702 1.879 1.879 1.887 1.853 1.896 2,177,983 1.8703 -0.91%
2023-11-24 0 2.200 2.200 2.210 2.190 2.220 923,000 2,037,260 2.2072 1.896 1.896 1.905 1.887 1.913 1,071,006 1.9022 -0.90%
2023-11-23 0 2.220 2.220 2.230 2.150 2.240 1,221,000 2,683,290 2.1976 1.913 1.913 1.922 1.853 1.930 1,416,791 1.8939 1.37%
2023-11-22 0 2.190 2.170 2.190 2.160 2.200 1,822,000 3,977,956 2.1833 1.887 1.870 1.887 1.862 1.896 2,114,164 1.8816 1.86%
2023-11-21 0 2.150 2.130 2.150 2.130 2.180 2,475,000 5,358,100 2.1649 1.853 1.836 1.853 1.836 1.879 2,871,874 1.8657 1.90%
2023-11-20 0 2.110 2.110 2.120 2.100 2.130 3,140,000 6,627,630 2.1107 1.818 1.818 1.827 1.810 1.836 3,643,509 1.8190 -0.47%
2023-11-17 0 2.120 2.120 2.130 2.090 2.150 5,810,906 12,308,907 2.1182 1.827 1.827 1.836 1.801 1.853 6,742,704 1.8255 -1.85%
2023-11-16 0 2.160 2.150 2.160 2.140 2.180 4,096,000 8,855,720 2.1620 1.862 1.853 1.862 1.844 1.879 4,752,807 1.8633 -0.92%
2023-11-15 0 2.180 2.180 2.190 2.160 2.220 5,499,052 11,985,061 2.1795 1.879 1.879 1.887 1.862 1.913 6,380,843 1.8783 0.00%
2023-11-14 0 2.180 2.180 2.200 2.150 2.210 773,000 1,691,687 2.1885 1.879 1.879 1.896 1.853 1.905 896,953 1.8860 -0.46%
2023-11-13 0 2.190 2.190 2.200 2.170 2.210 1,187,000 2,595,976 2.1870 1.887 1.887 1.896 1.870 1.905 1,377,339 1.8848 0.00%
2023-11-10 0 2.190 2.190 2.200 2.170 2.230 3,794,431 8,369,737 2.2058 1.887 1.887 1.896 1.870 1.922 4,402,881 1.9010 -3.10%
2023-11-09 0 2.260 2.260 2.280 2.260 2.300 1,937,000 4,394,795 2.2689 1.948 1.948 1.965 1.948 1.982 2,247,604 1.9553 -1.31%
2023-11-08 0 2.290 2.280 2.290 2.280 2.320 1,343,000 3,086,590 2.2983 1.974 1.965 1.974 1.965 1.999 1,558,355 1.9807 -1.29%
2023-11-07 0 2.320 2.310 2.320 2.300 2.350 999,000 2,317,270 2.3196 1.999 1.991 1.999 1.982 2.025 1,159,193 1.9990 -1.69%
2023-11-06 0 2.360 2.360 2.370 2.290 2.380 3,201,000 7,532,375 2.3531 2.034 2.034 2.042 1.974 2.051 3,714,291 2.0279 3.06%
2023-11-03 0 2.290 2.290 2.300 2.260 2.300 1,231,000 2,797,195 2.2723 1.974 1.974 1.982 1.948 1.982 1,428,395 1.9583 0.44%
2023-11-02 0 2.280 2.270 2.280 2.240 2.290 1,805,000 4,094,630 2.2685 1.965 1.956 1.965 1.930 1.974 2,094,438 1.9550 1.33%
2023-11-01 0 2.250 2.240 2.260 2.200 2.270 892,000 1,994,845 2.2364 1.939 1.930 1.948 1.896 1.956 1,035,035 1.9273 0.90%
2023-10-31 0 2.230 2.220 2.230 2.200 2.270 1,680,000 3,745,790 2.2296 1.922 1.913 1.922 1.896 1.956 1,949,394 1.9215 -1.76%
2023-10-30 0 2.270 2.260 2.270 2.210 2.270 1,221,000 2,751,010 2.2531 1.956 1.948 1.956 1.905 1.956 1,416,791 1.9417 2.25%
2023-10-27 0 2.220 2.220 2.230 2.180 2.240 1,109,000 2,457,152 2.2156 1.913 1.913 1.922 1.879 1.930 1,286,832 1.9095 0.91%
2023-10-26 0 2.200 2.170 2.200 2.150 2.240 1,685,000 3,669,728 2.1779 1.896 1.870 1.896 1.853 1.930 1,955,195 1.8769 0.00%
2023-10-25 0 2.200 2.190 2.200 2.190 2.280 2,249,000 5,046,150 2.2437 1.896 1.887 1.896 1.887 1.965 2,609,635 1.9337 0.46%
2023-10-24 0 2.190 2.190 2.200 2.120 2.190 3,747,300 8,093,992 2.1600 1.887 1.887 1.896 1.827 1.887 4,348,192 1.8615 0.46%
2023-10-20 0 2.180 2.180 2.190 2.170 2.230 2,153,000 4,736,850 2.2001 1.879 1.879 1.887 1.870 1.922 2,498,241 1.8961 -2.68%
2023-10-19 0 2.240 2.210 2.240 2.170 2.240 6,411,200 14,234,444 2.2202 1.930 1.905 1.930 1.870 1.930 7,439,257 1.9134 -0.88%
2023-10-18 0 2.260 2.230 2.260 2.200 2.270 3,298,000 7,387,500 2.2400 1.948 1.922 1.948 1.896 1.956 3,826,845 1.9304 0.89%
2023-10-17 0 2.240 2.220 2.240 2.220 2.260 696,000 1,555,880 2.2355 1.930 1.913 1.930 1.913 1.948 807,606 1.9265 -0.44%
2023-10-16 0 2.250 2.240 2.250 2.240 2.300 764,000 1,725,360 2.2583 1.939 1.930 1.939 1.930 1.982 886,510 1.9462 -1.32%
2023-10-13 0 2.280 2.240 2.280 2.240 2.310 4,015,000 9,099,450 2.2664 1.965 1.930 1.965 1.930 1.991 4,658,819 1.9532 -0.87%
2023-10-12 0 2.300 2.300 2.320 2.290 2.340 2,176,000 5,045,974 2.3189 1.982 1.982 1.999 1.974 2.017 2,524,929 1.9985 -0.43%
2023-10-11 0 2.310 2.310 2.320 2.270 2.340 2,144,647 4,963,319 2.3143 1.991 1.991 1.999 1.956 2.017 2,488,548 1.9945 2.21%
2023-10-10 0 2.260 2.260 2.270 2.250 2.330 1,635,000 3,754,680 2.2964 1.948 1.948 1.956 1.939 2.008 1,897,178 1.9791 0.44%
2023-10-09 0 2.250 2.250 2.260 2.230 2.260 876,000 1,969,660 2.2485 1.939 1.939 1.948 1.922 1.948 1,016,470 1.9377 1.81%
2023-10-06 0 2.210 2.200 2.210 2.170 2.220 495,000 1,087,970 2.1979 1.905 1.896 1.905 1.870 1.913 574,375 1.8942 2.31%
2023-10-05 0 2.160 2.160 2.170 2.080 2.170 931,000 1,991,140 2.1387 1.862 1.862 1.870 1.793 1.870 1,080,289 1.8432 0.47%
2023-10-04 0 2.150 2.140 2.150 2.110 2.180 1,521,000 3,259,320 2.1429 1.853 1.844 1.853 1.818 1.879 1,764,897 1.8467 -1.38%
2023-10-03 0 2.180 2.170 2.180 2.140 2.270 2,068,000 4,496,350 2.1743 1.879 1.870 1.879 1.844 1.956 2,399,611 1.8738 -4.80%
2023-09-29 0 2.290 2.290 2.310 2.290 2.340 1,392,000 3,211,970 2.3074 1.974 1.974 1.991 1.974 2.017 1,615,212 1.9886 -1.29%
2023-09-28 0 2.320 2.300 2.320 2.280 2.380 4,344,000 10,075,040 2.3193 1.999 1.982 1.999 1.965 2.051 5,040,575 1.9988 0.00%
2023-09-27 0 2.320 2.320 2.340 2.310 2.410 3,719,998 8,767,469 2.3568 1.999 1.999 2.017 1.991 2.077 4,316,512 2.0311 0.87%
2023-09-26 0 2.300 2.300 2.310 2.260 2.370 8,496,000 19,493,060 2.2944 1.982 1.982 1.991 1.948 2.042 9,858,362 1.9773 -1.71%
2023-09-25 0 2.340 2.330 2.340 2.330 2.380 2,049,000 4,827,445 2.3560 2.017 2.008 2.017 2.008 2.051 2,377,564 2.0304 0.00%
2023-09-22 0 2.340 2.340 2.370 2.300 2.370 5,334,965 12,464,117 2.3363 2.017 2.017 2.042 1.982 2.042 6,190,444 2.0134 -0.43%
2023-09-21 0 2.350 2.330 2.350 2.310 2.350 2,315,000 5,396,240 2.3310 2.025 2.008 2.025 1.991 2.025 2,686,218 2.0089 0.43%
2023-09-20 0 2.340 2.340 2.350 2.340 2.370 822,000 1,932,360 2.3508 2.017 2.017 2.025 2.017 2.042 953,810 2.0259 -0.43%
2023-09-19 0 2.350 2.350 2.380 2.330 2.370 2,372,000 5,589,615 2.3565 2.025 2.025 2.051 2.008 2.042 2,752,358 2.0308 0.00%
2023-09-18 0 2.350 2.350 2.370 2.310 2.380 1,904,000 4,485,085 2.3556 2.025 2.025 2.042 1.991 2.051 2,209,313 2.0301 0.00%
2023-09-15 0 2.350 2.350 2.360 2.330 2.370 3,258,000 7,664,200 2.3524 2.025 2.025 2.034 2.008 2.042 3,780,431 2.0273 0.43%
2023-09-14 0 2.340 2.340 2.350 2.310 2.360 1,377,000 3,219,180 2.3378 2.017 2.017 2.025 1.991 2.034 1,597,807 2.0147 0.43%
2023-09-13 0 2.330 2.330 2.340 2.320 2.360 1,419,309 3,313,926 2.3349 2.008 2.008 2.017 1.999 2.034 1,646,900 2.0122 0.00%
2023-09-12 0 2.330 2.330 2.340 2.300 2.340 1,065,000 2,480,390 2.3290 2.008 2.008 2.017 1.982 2.017 1,235,776 2.0072 -0.85%
2023-09-11 0 2.350 2.340 2.350 2.280 2.360 2,531,413 5,907,463 2.3337 2.025 2.017 2.025 1.965 2.034 2,937,333 2.0112 0.86%
2023-09-07 0 2.330 2.320 2.330 2.310 2.340 2,188,199 5,084,131 2.3234 2.008 1.999 2.008 1.991 2.017 2,539,084 2.0023 -0.85%
2023-09-06 0 2.350 2.350 2.360 2.290 2.370 3,979,216 9,320,968 2.3424 2.025 2.025 2.034 1.974 2.042 4,617,296 2.0187 0.43%
2023-09-05 0 2.340 2.330 2.340 2.320 2.390 5,251,370 12,277,885 2.3380 2.017 2.008 2.017 1.999 2.060 6,093,445 2.0149 -1.27%
2023-09-04 0 2.370 2.360 2.370 2.330 2.390 3,335,454 7,904,652 2.3699 2.042 2.034 2.042 2.008 2.060 3,870,305 2.0424 2.60%
2023-08-31 0 2.310 2.310 2.320 2.310 2.350 3,712,000 8,629,400 2.3247 1.991 1.991 1.999 1.991 2.025 4,307,232 2.0035 -2.12%
2023-08-30 0 2.360 2.350 2.360 2.350 2.390 1,199,000 2,840,310 2.3689 2.034 2.025 2.034 2.025 2.060 1,391,264 2.0415 0.00%
2023-08-29 0 2.360 2.350 2.360 2.300 2.370 1,982,000 4,641,390 2.3418 2.034 2.025 2.034 1.982 2.042 2,299,820 2.0182 1.72%
2023-08-28 0 2.320 2.320 2.330 2.300 2.400 2,680,600 6,255,660 2.3337 1.999 1.999 2.008 1.982 2.068 3,110,443 2.0112 -0.85%
2023-08-25 0 2.340 2.330 2.340 2.310 2.360 1,512,000 3,535,535 2.3383 2.017 2.008 2.017 1.991 2.034 1,754,454 2.0152 0.43%
2023-08-24 0 2.330 2.330 2.340 2.300 2.350 1,960,000 4,574,990 2.3342 2.008 2.008 2.017 1.982 2.025 2,274,293 2.0116 0.87%
2023-08-23 0 2.310 2.310 2.320 2.300 2.340 1,294,000 2,996,840 2.3160 1.991 1.991 1.999 1.982 2.017 1,501,497 1.9959 -0.43%
2023-08-22 0 2.320 2.320 2.330 2.310 2.350 1,376,600 3,210,218 2.3320 1.999 1.999 2.008 1.991 2.025 1,597,342 2.0097 -0.85%
2023-08-21 0 2.340 2.330 2.340 2.310 2.360 2,097,000 4,904,617 2.3389 2.017 2.008 2.017 1.991 2.034 2,433,261 2.0157 -0.85%
2023-08-18 0 2.360 2.350 2.360 2.330 2.400 3,523,000 8,325,570 2.3632 2.034 2.025 2.034 2.008 2.068 4,087,925 2.0366 -1.67%
2023-08-17 0 2.400 2.390 2.400 2.320 2.400 3,421,608 8,136,028 2.3778 2.068 2.060 2.068 1.999 2.068 3,970,274 2.0492 0.00%
2023-08-16 0 2.400 2.390 2.400 2.380 2.420 1,681,000 4,033,390 2.3994 2.068 2.060 2.068 2.051 2.086 1,950,554 2.0678 -0.41%
2023-08-15 0 2.410 2.410 2.420 2.370 2.450 5,702,000 13,669,270 2.3973 2.077 2.077 2.086 2.042 2.111 6,616,335 2.0660 -1.23%
2023-08-14 0 2.440 2.430 2.440 2.410 2.460 3,930,664 9,560,493 2.4323 2.103 2.094 2.103 2.077 2.120 4,560,959 2.0962 -1.61%
2023-08-11 0 2.480 2.470 2.480 2.460 2.510 3,489,000 8,652,637 2.4800 2.137 2.129 2.137 2.120 2.163 4,048,473 2.1373 -0.20%
2023-08-10 0 2.510 2.500 2.510 2.490 2.520 1,397,000 3,500,802 2.5059 2.142 2.133 2.142 2.125 2.150 1,637,322 2.1381 -0.40%
2023-08-09 0 2.520 2.520 2.530 2.500 2.580 2,132,000 5,360,950 2.5145 2.150 2.150 2.159 2.133 2.201 2,498,761 2.1454 0.00%
2023-08-08 0 2.520 2.520 2.530 2.500 2.570 2,399,000 6,075,650 2.5326 2.150 2.150 2.159 2.133 2.193 2,811,693 2.1609 -1.95%
2023-08-07 0 2.570 2.560 2.570 2.490 2.580 3,368,196 8,545,479 2.5371 2.193 2.184 2.193 2.125 2.201 3,947,616 2.1647 1.58%
2023-08-04 0 2.530 2.530 2.540 2.510 2.570 3,732,841 9,449,382 2.5314 2.159 2.159 2.167 2.142 2.193 4,374,990 2.1599 -0.78%
2023-08-03 0 2.550 2.540 2.550 2.480 2.560 7,103,025 17,895,262 2.5194 2.176 2.167 2.176 2.116 2.184 8,324,936 2.1496 -1.92%
2023-08-02 0 2.600 2.590 2.600 2.560 2.670 3,425,000 8,930,760 2.6075 2.218 2.210 2.218 2.184 2.278 4,014,192 2.2248 -1.89%
2023-08-01 0 2.650 2.640 2.650 2.610 2.730 2,658,200 7,043,200 2.6496 2.261 2.253 2.261 2.227 2.329 3,115,482 2.2607 -1.85%
2023-07-31 0 2.700 2.690 2.700 2.650 2.770 7,078,000 19,201,213 2.7128 2.304 2.295 2.304 2.261 2.363 8,295,606 2.3146 1.50%
2023-07-28 0 2.660 2.650 2.660 2.610 2.680 2,972,000 7,904,241 2.6596 2.270 2.261 2.270 2.227 2.287 3,483,264 2.2692 0.76%
2023-07-27 0 2.640 2.630 2.640 2.600 2.690 4,586,400 12,152,071 2.6496 2.253 2.244 2.253 2.218 2.295 5,375,384 2.2607 2.33%
2023-07-26 0 2.580 2.580 2.590 2.570 2.610 923,000 2,384,440 2.5834 2.201 2.201 2.210 2.193 2.227 1,081,781 2.2042 0.00%
2023-07-25 0 2.580 2.570 2.580 2.570 2.620 3,013,500 7,815,365 2.5935 2.201 2.193 2.201 2.193 2.235 3,531,903 2.2128 0.78%
2023-07-24 0 2.560 2.550 2.560 2.540 2.580 1,226,244 3,137,299 2.5585 2.184 2.176 2.184 2.167 2.201 1,437,191 2.1829 -0.39%
2023-07-21 0 2.570 2.560 2.570 2.520 2.580 2,126,200 5,455,696 2.5659 2.193 2.184 2.193 2.150 2.201 2,491,964 2.1893 1.18%
2023-07-20 0 2.540 2.540 2.550 2.530 2.580 737,000 1,883,325 2.5554 2.167 2.167 2.176 2.159 2.201 863,784 2.1803 -0.39%
2023-07-19 0 2.550 2.540 2.550 2.520 2.550 1,815,000 4,596,920 2.5327 2.176 2.167 2.176 2.150 2.176 2,127,229 2.1610 0.00%
2023-07-18 0 2.550 2.540 2.550 2.500 2.550 2,582,000 6,549,679 2.5367 2.176 2.167 2.176 2.133 2.176 3,026,173 2.1643 -0.78%
2023-07-14 0 2.570 2.560 2.570 2.560 2.620 1,495,000 3,844,535 2.5716 2.193 2.184 2.193 2.184 2.235 1,752,180 2.1941 -0.39%
2023-07-13 0 2.580 2.580 2.590 2.560 2.600 1,671,000 4,309,890 2.5792 2.201 2.201 2.210 2.184 2.218 1,958,457 2.2007 0.78%
2023-07-12 0 2.560 2.560 2.570 2.560 2.600 1,265,000 3,256,795 2.5745 2.184 2.184 2.193 2.184 2.218 1,482,614 2.1967 -0.78%
2023-07-11 0 2.580 2.570 2.580 2.550 2.600 1,503,000 3,872,945 2.5768 2.201 2.193 2.201 2.176 2.218 1,761,556 2.1986 0.00%
2023-07-10 0 2.580 2.570 2.580 2.550 2.630 2,319,000 5,973,750 2.5760 2.201 2.193 2.201 2.176 2.244 2,717,930 2.1979 0.00%
2023-07-07 0 2.580 2.570 2.580 2.540 2.650 3,303,560 8,492,680 2.5708 2.201 2.193 2.201 2.167 2.261 3,871,861 2.1934 -1.15%
2023-07-06 0 2.610 2.610 2.620 2.600 2.660 1,891,000 4,961,160 2.6236 2.227 2.227 2.235 2.218 2.270 2,216,303 2.2385 -1.14%
2023-07-05 0 2.640 2.630 2.640 2.610 2.650 1,764,000 4,644,810 2.6331 2.253 2.244 2.253 2.227 2.261 2,067,455 2.2466 -0.38%
2023-07-04 0 2.650 2.640 2.650 2.640 2.670 1,867,000 4,955,250 2.6541 2.261 2.253 2.261 2.253 2.278 2,188,174 2.2646 0.38%
2023-07-03 0 2.640 2.630 2.640 2.610 2.680 2,169,000 5,735,640 2.6444 2.253 2.244 2.253 2.227 2.287 2,542,126 2.2562 1.54%
2023-06-30 0 2.600 2.600 2.610 2.580 2.630 1,461,800 3,817,610 2.6116 2.218 2.218 2.227 2.201 2.244 1,713,269 2.2283 0.78%
2023-06-29 0 2.580 2.570 2.580 2.550 2.610 1,694,000 4,359,160 2.5733 2.201 2.193 2.201 2.176 2.227 1,985,414 2.1956 -1.15%
2023-06-28 0 2.610 2.610 2.620 2.590 2.630 1,107,099 2,886,678 2.6074 2.227 2.227 2.235 2.210 2.244 1,297,550 2.2247 -0.38%
2023-06-27 0 2.620 2.610 2.620 2.590 2.640 1,283,000 3,361,390 2.6199 2.235 2.227 2.235 2.210 2.253 1,503,711 2.2354 0.77%
2023-06-26 0 2.600 2.590 2.600 2.560 2.630 2,318,000 6,025,505 2.5994 2.218 2.210 2.218 2.184 2.244 2,716,758 2.2179 0.78%
2023-06-23 0 2.580 2.570 2.580 2.520 2.610 1,764,000 4,507,820 2.5555 2.201 2.193 2.201 2.150 2.227 2,067,455 2.1804 -1.15%
2023-06-21 0 2.610 2.610 2.620 2.580 2.660 4,019,377 10,507,063 2.6141 2.227 2.227 2.235 2.201 2.270 4,710,818 2.2304 -2.61%
2023-06-20 0 2.680 2.680 2.690 2.660 2.730 1,997,840 5,363,111 2.6845 2.287 2.287 2.295 2.270 2.329 2,341,522 2.2904 -1.11%
2023-06-19 0 2.710 2.710 2.720 2.690 2.790 2,219,400 6,048,346 2.7252 2.312 2.312 2.321 2.295 2.380 2,601,196 2.3252 -2.17%
2023-06-16 0 2.770 2.760 2.770 2.760 2.800 2,990,104 8,301,674 2.7764 2.363 2.355 2.363 2.355 2.389 3,504,482 2.3689 0.73%
2023-06-15 0 2.750 2.740 2.750 2.710 2.780 2,845,600 7,810,719 2.7448 2.346 2.338 2.346 2.312 2.372 3,335,120 2.3420 0.73%
2023-06-14 0 2.730 2.730 2.740 2.720 2.790 2,594,000 7,148,924 2.7559 2.329 2.329 2.338 2.321 2.380 3,040,238 2.3514 -0.73%
2023-06-13 0 2.750 2.740 2.750 2.730 2.790 2,765,000 7,619,760 2.7558 2.346 2.338 2.346 2.329 2.380 3,240,654 2.3513 0.36%
2023-06-12 0 2.740 2.730 2.740 2.710 2.800 3,191,000 8,738,917 2.7386 2.338 2.329 2.338 2.312 2.389 3,739,938 2.3366 -1.79%
2023-06-09 0 2.790 2.790 2.800 2.770 2.880 4,374,000 12,358,153 2.8254 2.380 2.380 2.389 2.363 2.457 5,126,446 2.4107 -0.36%
2023-06-08 0 2.800 2.800 2.810 2.780 2.820 2,887,000 8,083,955 2.8001 2.389 2.389 2.398 2.372 2.406 3,383,642 2.3891 0.72%
2023-06-07 0 2.780 2.770 2.780 2.740 2.820 2,609,428 7,252,700 2.7794 2.372 2.363 2.372 2.338 2.406 3,058,320 2.3715 0.72%
2023-06-06 0 2.760 2.750 2.760 2.730 2.800 2,239,000 6,212,902 2.7749 2.355 2.346 2.355 2.329 2.389 2,624,168 2.3676 0.73%
2023-06-05 0 2.740 2.720 2.740 2.680 2.760 4,236,007 11,543,780 2.7252 2.338 2.321 2.338 2.287 2.355 4,964,714 2.3252 0.37%
2023-06-02 0 2.730 2.720 2.730 2.640 2.750 24,199,000 65,438,197 2.7042 2.329 2.321 2.329 2.253 2.346 28,361,879 2.3073 3.02%
2023-06-01 0 2.650 2.650 2.660 2.620 2.700 7,071,000 18,764,665 2.6537 2.261 2.261 2.270 2.235 2.304 8,287,402 2.2642 0.00%
2023-05-31 0 2.650 2.650 2.660 2.620 2.720 10,714,000 28,387,460 2.6496 2.261 2.261 2.270 2.235 2.321 12,557,096 2.2607 -2.21%
2023-05-30 0 2.710 2.700 2.710 2.650 2.780 5,529,000 14,911,085 2.6969 2.312 2.304 2.312 2.261 2.372 6,480,137 2.3010 -2.17%
2023-05-29 0 2.770 2.760 2.770 2.740 2.800 5,055,325 14,007,595 2.7709 2.363 2.355 2.363 2.338 2.389 5,924,977 2.3642 -0.72%
2023-05-25 0 2.790 2.780 2.790 2.740 2.880 7,394,000 20,608,935 2.7873 2.380 2.372 2.380 2.338 2.457 8,665,967 2.3781 -1.41%
2023-05-24 0 2.830 2.830 2.840 2.800 2.860 4,294,000 12,158,272 2.8315 2.415 2.415 2.423 2.389 2.440 5,032,683 2.4159 -1.05%
2023-05-23 0 2.860 2.860 2.870 2.830 2.900 2,457,000 7,026,565 2.8598 2.440 2.440 2.449 2.415 2.474 2,879,670 2.4401 -1.04%
2023-05-22 0 2.890 2.880 2.890 2.840 2.920 2,834,343 8,170,686 2.8827 2.466 2.457 2.466 2.423 2.491 3,321,926 2.4596 1.05%
2023-05-19 0 2.860 2.850 2.860 2.820 2.920 4,663,000 13,344,180 2.8617 2.440 2.432 2.440 2.406 2.491 5,465,161 2.4417 -0.69%
2023-05-18 0 2.880 2.870 2.880 2.870 2.920 3,766,000 10,903,620 2.8953 2.457 2.449 2.457 2.449 2.491 4,413,853 2.4703 -0.35%
2023-05-17 0 2.890 2.890 2.900 2.850 2.970 10,215,000 29,648,355 2.9024 2.466 2.466 2.474 2.432 2.534 11,972,255 2.4764 -1.70%
2023-05-16 0 2.940 2.930 2.940 2.910 2.980 5,896,691 17,385,986 2.9484 2.508 2.500 2.508 2.483 2.543 6,911,080 2.5157 -0.34%
2023-05-15 0 2.950 2.950 2.970 2.930 2.980 4,639,178 13,710,154 2.9553 2.517 2.517 2.534 2.500 2.543 5,437,241 2.5215 -0.67%
2023-05-12 0 2.970 2.960 2.970 2.950 3.050 12,063,978 35,885,255 2.9746 2.534 2.526 2.534 2.517 2.602 14,139,307 2.5380 -2.62%
2023-05-11 0 3.050 3.040 3.050 2.990 3.110 10,208,000 30,942,339 3.0312 2.602 2.594 2.602 2.551 2.654 11,964,051 2.5863 -1.83%
2023-05-10 0 3.140 3.130 3.140 3.100 3.190 5,357,890 16,836,353 3.1423 2.651 2.643 2.651 2.617 2.693 6,346,288 2.6529 -0.95%
2023-05-09 0 3.170 3.160 3.170 3.160 3.280 7,190,114 23,133,605 3.2174 2.676 2.668 2.676 2.668 2.769 8,516,512 2.7163 -1.86%
2023-05-08 0 3.230 3.220 3.230 3.170 3.250 7,372,317 23,802,041 3.2286 2.727 2.719 2.727 2.676 2.744 8,732,327 2.7257 1.89%
2023-05-05 0 3.170 3.160 3.170 3.130 3.190 4,005,000 12,694,050 3.1696 2.676 2.668 2.676 2.643 2.693 4,743,823 2.6759 0.32%
2023-05-04 0 3.160 3.160 3.170 3.060 3.220 18,949,500 59,762,841 3.1538 2.668 2.668 2.676 2.583 2.719 22,445,213 2.6626 3.27%
2023-05-03 0 3.060 3.050 3.060 3.000 3.180 8,479,750 25,858,782 3.0495 2.583 2.575 2.583 2.533 2.685 10,044,054 2.5745 -3.77%
2023-05-02 0 3.180 3.170 3.180 3.150 3.330 4,835,461 15,544,114 3.2146 2.685 2.676 2.685 2.659 2.811 5,727,484 2.7140 -4.50%
2023-04-28 0 3.330 3.330 3.340 3.280 3.380 9,389,208 31,245,516 3.3278 2.811 2.811 2.820 2.769 2.854 11,121,284 2.8095 1.52%
2023-04-27 0 3.280 3.270 3.280 3.210 3.310 8,134,535 26,642,040 3.2752 2.769 2.761 2.769 2.710 2.794 9,635,155 2.7651 0.00%
2023-04-26 0 3.280 3.270 3.280 3.210 3.310 12,376,303 40,420,370 3.2659 2.769 2.761 2.769 2.710 2.794 14,659,424 2.7573 0.00%
2023-04-25 0 3.280 3.270 3.280 3.260 3.400 13,087,000 43,083,998 3.2921 2.769 2.761 2.769 2.752 2.870 15,501,227 2.7794 -2.67%
2023-04-24 0 3.370 3.360 3.370 3.310 3.380 4,223,000 14,175,470 3.3567 2.845 2.837 2.845 2.794 2.854 5,002,039 2.8339 0.90%
2023-04-21 0 3.340 3.330 3.340 3.320 3.430 10,404,243 35,048,101 3.3686 2.820 2.811 2.820 2.803 2.896 12,323,568 2.8440 -2.34%
2023-04-20 0 3.420 3.410 3.420 3.270 3.430 11,657,000 39,079,240 3.3524 2.887 2.879 2.887 2.761 2.896 13,807,427 2.8303 3.01%
2023-04-19 0 3.320 3.310 3.320 3.240 3.350 15,137,000 49,952,420 3.3000 2.803 2.794 2.803 2.735 2.828 17,929,401 2.7861 0.30%
2023-04-18 0 3.310 3.300 3.310 3.290 3.390 19,567,000 65,341,010 3.3393 2.794 2.786 2.794 2.778 2.862 23,176,626 2.8193 -0.90%
2023-04-17 0 3.340 3.330 3.340 3.240 3.340 14,673,465 48,352,391 3.2952 2.820 2.811 2.820 2.735 2.820 17,380,355 2.7820 1.52%
2023-04-14 0 3.290 3.280 3.290 3.240 3.310 10,202,000 33,503,665 3.2840 2.778 2.769 2.778 2.735 2.794 12,084,016 2.7726 0.00%
2023-04-13 0 3.290 3.280 3.290 3.250 3.320 9,044,817 29,704,765 3.2842 2.778 2.769 2.778 2.744 2.803 10,713,361 2.7727 0.00%
2023-04-12 0 3.290 3.280 3.290 3.210 3.310 10,480,303 34,245,090 3.2676 2.778 2.769 2.778 2.710 2.794 12,413,659 2.7587 1.23%
2023-04-11 0 3.250 3.250 3.260 3.200 3.340 11,041,000 36,271,988 3.2852 2.744 2.744 2.752 2.702 2.820 13,077,791 2.7736 0.31%
2023-04-06 0 3.240 3.230 3.240 3.160 3.270 3,986,709 12,790,059 3.2082 2.735 2.727 2.735 2.668 2.761 4,722,158 2.7085 0.00%
2023-04-04 0 3.240 3.220 3.240 3.130 3.250 5,693,000 18,220,405 3.2005 2.735 2.719 2.735 2.643 2.744 6,743,217 2.7020 0.31%
2023-04-03 0 3.230 3.220 3.230 3.060 3.240 18,534,000 58,900,810 3.1780 2.727 2.719 2.727 2.583 2.735 21,953,063 2.6830 2.87%
2023-03-31 0 3.140 3.140 3.150 3.130 3.270 16,711,000 52,872,722 3.1639 2.651 2.651 2.659 2.643 2.761 19,793,765 2.6712 -3.09%
2023-03-30 0 3.240 3.240 3.250 3.210 3.500 30,622,000 101,946,220 3.3292 2.735 2.735 2.744 2.710 2.955 36,271,000 2.8107 -5.54%
2023-03-29 0 3.430 3.420 3.430 3.310 3.460 14,849,709 50,422,817 3.3955 2.896 2.887 2.896 2.794 2.921 17,589,112 2.8667 0.00%
2023-03-28 0 3.430 3.420 3.430 3.290 3.450 7,035,068 23,731,031 3.3732 2.896 2.887 2.896 2.778 2.913 8,332,864 2.8479 2.39%
2023-03-27 0 3.350 3.340 3.350 3.240 3.380 8,291,000 27,461,140 3.3122 2.828 2.820 2.828 2.735 2.854 9,820,484 2.7963 0.90%
2023-03-24 0 3.320 3.320 3.330 3.290 3.380 4,374,127 14,546,740 3.3256 2.803 2.803 2.811 2.778 2.854 5,181,045 2.8077 -1.19%
2023-03-23 0 3.360 3.350 3.360 3.290 3.390 4,997,000 16,636,875 3.3294 2.837 2.828 2.837 2.778 2.862 5,918,823 2.8108 -0.88%
2023-03-22 0 3.390 3.380 3.390 3.310 3.460 20,376,000 69,020,890 3.3874 2.862 2.854 2.862 2.794 2.921 24,134,867 2.8598 1.80%
2023-03-21 0 3.330 3.330 3.340 3.230 3.350 17,972,301 59,565,715 3.3143 2.811 2.811 2.820 2.727 2.828 21,287,745 2.7981 0.30%
2023-03-20 0 3.320 3.300 3.320 3.160 3.320 15,500,000 50,482,365 3.2569 2.803 2.786 2.803 2.668 2.803 18,359,366 2.7497 1.84%
2023-03-17 0 3.260 3.260 3.280 3.230 3.460 33,658,387 111,685,086 3.3182 2.752 2.752 2.769 2.727 2.921 39,867,525 2.8014 -4.12%
2023-03-16 0 3.400 3.390 3.400 3.270 3.420 6,956,209 23,401,857 3.3642 2.870 2.862 2.870 2.761 2.887 8,239,457 2.8402 1.80%
2023-03-15 0 3.340 3.330 3.340 3.270 3.430 18,154,673 60,698,777 3.3434 2.820 2.811 2.820 2.761 2.896 21,503,760 2.8227 -0.30%
2023-03-14 0 3.350 3.340 3.350 3.210 3.380 13,026,000 43,125,895 3.3108 2.828 2.820 2.828 2.710 2.854 15,428,974 2.7951 0.90%
2023-03-13 0 3.320 3.310 3.320 3.270 3.400 10,386,000 34,707,320 3.3417 2.803 2.794 2.803 2.761 2.870 12,301,959 2.8213 -0.60%
2023-03-10 0 3.340 3.320 3.340 3.220 3.370 7,053,000 23,206,570 3.2903 2.820 2.803 2.820 2.719 2.845 8,354,104 2.7779 0.60%
2023-03-09 0 3.320 3.310 3.320 3.300 3.490 8,749,000 29,755,467 3.4010 2.803 2.794 2.803 2.786 2.946 10,362,974 2.8713 -4.05%
2023-03-08 0 3.460 3.460 3.470 3.450 3.650 14,641,000 51,463,621 3.5150 2.921 2.921 2.930 2.913 3.082 17,341,901 2.9676 -4.16%
2023-03-07 0 3.610 3.610 3.630 3.560 3.710 9,716,451 35,397,617 3.6431 3.048 3.048 3.065 3.006 3.132 11,508,895 3.0757 -1.37%
2023-03-06 0 3.660 3.650 3.660 3.490 3.680 10,015,147 36,244,150 3.6189 3.090 3.082 3.090 2.946 3.107 11,862,693 3.0553 3.98%
2023-03-03 0 3.520 3.500 3.520 3.420 3.540 12,060,250 41,841,313 3.4694 2.972 2.955 2.972 2.887 2.989 14,285,067 2.9290 1.15%
2023-03-02 0 3.480 3.470 3.480 3.400 3.570 20,966,000 72,973,765 3.4806 2.938 2.930 2.938 2.870 3.014 24,833,707 2.9385 1.46%
2023-03-01 0 3.430 3.420 3.430 3.200 3.490 30,829,000 103,860,084 3.3689 2.896 2.887 2.896 2.702 2.946 36,516,186 2.8442 1.18%
2023-02-28 0 3.390 3.380 3.390 3.320 3.420 6,214,000 20,906,080 3.3644 2.862 2.854 2.862 2.803 2.887 7,360,329 2.8404 -0.29%
2023-02-27 0 3.400 3.400 3.410 3.300 3.450 9,106,000 30,798,596 3.3822 2.870 2.870 2.879 2.786 2.913 10,785,831 2.8555 0.29%
2023-02-24 0 3.390 3.380 3.390 3.260 3.400 11,371,000 37,839,000 3.3277 2.862 2.854 2.862 2.752 2.870 13,468,668 2.8094 0.30%
2023-02-23 0 3.380 3.370 3.380 3.360 3.500 20,219,218 69,521,292 3.4384 2.854 2.845 2.854 2.837 2.955 23,949,162 2.9029 0.00%
2023-02-22 0 3.380 3.370 3.380 3.290 3.400 12,654,000 42,498,114 3.3585 2.854 2.845 2.854 2.778 2.870 14,988,349 2.8354 0.90%
2023-02-21 0 3.350 3.340 3.350 3.240 3.460 35,834,490 119,847,529 3.3445 2.828 2.820 2.828 2.735 2.921 42,445,065 2.8236 0.00%
2023-02-20 0 3.350 3.340 3.350 3.240 3.400 20,651,000 68,332,575 3.3089 2.828 2.820 2.828 2.735 2.870 24,460,597 2.7936 2.76%
2023-02-17 0 3.260 3.260 3.270 3.140 3.440 33,933,000 111,003,959 3.2713 2.752 2.752 2.761 2.651 2.904 40,192,797 2.7618 -4.68%
2023-02-16 0 3.420 3.420 3.430 3.320 3.500 25,373,600 86,680,976 3.4162 2.887 2.887 2.896 2.803 2.955 30,054,400 2.8841 0.88%
2023-02-15 0 3.390 3.380 3.390 3.300 3.970 59,572,883 211,977,965 3.5583 2.862 2.854 2.862 2.786 3.352 70,562,603 3.0041 -13.08%
2023-02-14 0 3.900 3.890 3.900 3.600 3.920 26,004,560 98,295,696 3.7799 3.293 3.284 3.293 3.039 3.309 30,801,756 3.1912 5.12%
2023-02-13 0 3.710 3.700 3.710 3.600 3.860 15,690,356 57,926,768 3.6919 3.132 3.124 3.132 3.039 3.259 18,584,838 3.1169 -1.59%
2023-02-10 0 3.770 3.760 3.770 3.670 3.820 21,999,000 82,503,080 3.7503 3.183 3.174 3.183 3.098 3.225 26,057,270 3.1662 1.07%
2023-02-09 0 3.730 3.730 3.740 3.520 3.770 21,068,277 76,640,019 3.6377 3.149 3.149 3.158 2.972 3.183 24,954,852 3.0711 0.27%
2023-02-08 0 3.720 3.720 3.730 3.370 3.820 29,652,200 107,449,092 3.6236 3.141 3.141 3.149 2.845 3.225 35,122,296 3.0593 9.73%
2023-02-07 0 3.390 3.390 3.400 3.370 3.630 24,070,910 83,757,700 3.4796 2.862 2.862 2.870 2.845 3.065 28,511,396 2.9377 -3.97%
2023-02-06 0 3.530 3.530 3.540 3.340 3.570 10,347,000 36,046,760 3.4838 2.980 2.980 2.989 2.820 3.014 12,255,765 2.9412 0.28%
2023-02-03 0 3.520 3.510 3.520 3.450 3.600 5,623,416 19,872,374 3.5339 2.972 2.963 2.972 2.913 3.039 6,660,797 2.9835 -1.40%
2023-02-02 0 3.570 3.550 3.570 3.470 3.610 8,436,000 29,965,830 3.5521 3.014 2.997 3.014 2.930 3.048 9,992,233 2.9989 1.13%
2023-02-01 0 3.530 3.520 3.530 3.410 3.600 4,015,000 13,965,156 3.4782 2.980 2.972 2.980 2.879 3.039 4,755,668 2.9365 2.92%
2023-01-31 0 3.430 3.420 3.430 3.350 3.490 9,567,020 32,534,179 3.4007 2.896 2.887 2.896 2.828 2.946 11,331,898 2.8710 -0.29%
2023-01-30 0 3.440 3.440 3.450 3.420 3.610 8,986,000 31,540,912 3.5100 2.904 2.904 2.913 2.887 3.048 10,643,694 2.9633 -4.97%
2023-01-27 0 3.620 3.610 3.620 3.510 3.660 9,512,000 34,226,370 3.5982 3.056 3.048 3.056 2.963 3.090 11,266,728 3.0378 1.69%
2023-01-26 0 3.560 3.560 3.570 3.490 3.690 7,003,410 25,116,454 3.5863 3.006 3.006 3.014 2.946 3.115 8,295,365 3.0278 0.56%
2023-01-20 0 3.540 3.530 3.540 3.490 3.550 1,960,065 6,936,306 3.5388 2.989 2.980 2.989 2.946 2.997 2,321,648 2.9877 0.28%
2023-01-19 0 3.530 3.520 3.530 3.430 3.560 3,661,000 12,875,180 3.5168 2.980 2.972 2.980 2.896 3.006 4,336,364 2.9691 0.57%
2023-01-18 0 3.510 3.500 3.510 3.410 3.570 8,384,200 29,607,190 3.5313 2.963 2.955 2.963 2.879 3.014 9,930,877 2.9813 0.00%
2023-01-17 0 3.510 3.500 3.510 3.450 3.760 10,329,200 36,312,737 3.5155 2.963 2.955 2.963 2.913 3.174 12,234,681 2.9680 -4.62%
2023-01-16 0 3.680 3.660 3.680 3.520 3.880 17,235,000 63,628,170 3.6918 3.107 3.090 3.107 2.972 3.276 20,414,430 3.1168 2.51%
2023-01-13 0 3.590 3.570 3.590 3.550 3.680 4,445,000 15,949,880 3.5883 3.031 3.014 3.031 2.997 3.107 5,264,992 3.0294 0.56%
2023-01-12 0 3.570 3.560 3.570 3.550 3.640 4,442,000 15,862,350 3.5710 3.014 3.006 3.014 2.997 3.073 5,261,439 3.0148 0.28%
2023-01-11 0 3.560 3.550 3.560 3.540 3.820 11,379,000 41,595,110 3.6554 3.006 2.997 3.006 2.989 3.225 13,478,143 3.0861 -1.93%
2023-01-10 0 3.630 3.630 3.640 3.610 3.840 7,267,000 26,945,517 3.7079 3.065 3.065 3.073 3.048 3.242 8,607,581 3.1304 -3.97%
2023-01-09 0 3.780 3.780 3.790 3.630 3.880 7,985,703 29,860,138 3.7392 3.191 3.191 3.200 3.065 3.276 9,458,867 3.1568 3.28%
2023-01-06 0 3.660 3.640 3.660 3.560 3.680 3,923,000 14,236,467 3.6290 3.090 3.073 3.090 3.006 3.107 4,646,696 3.0638 1.39%
2023-01-05 0 3.610 3.600 3.610 3.580 3.760 3,724,000 13,645,120 3.6641 3.048 3.039 3.048 3.022 3.174 4,410,986 3.0934 -0.55%
2023-01-04 0 3.630 3.610 3.630 3.480 3.630 3,768,271 13,457,437 3.5712 3.065 3.048 3.065 2.938 3.065 4,463,424 3.0150 4.31%
2023-01-03 0 3.480 3.450 3.480 3.330 3.500 2,024,000 6,991,700 3.4544 2.938 2.913 2.938 2.811 2.955 2,397,378 2.9164 1.16%
2022-12-30 0 3.440 3.430 3.440 3.370 3.460 1,796,000 6,137,000 3.4170 2.904 2.896 2.904 2.845 2.921 2,127,317 2.8849 2.08%
2022-12-29 0 3.370 3.370 3.380 3.310 3.400 4,847,000 16,204,700 3.3432 2.845 2.845 2.854 2.794 2.870 5,741,151 2.8226 -1.17%
2022-12-28 0 3.410 3.400 3.410 3.350 3.570 4,691,000 15,892,840 3.3879 2.879 2.870 2.879 2.828 3.014 5,556,373 2.8603 -0.58%
2022-12-23 0 3.430 3.420 3.430 3.360 3.450 1,324,000 4,513,780 3.4092 2.896 2.887 2.896 2.837 2.913 1,568,245 2.8782 -0.58%
2022-12-22 0 3.450 3.440 3.450 3.430 3.540 2,316,600 8,011,480 3.4583 2.913 2.904 2.913 2.896 2.989 2,743,955 2.9197 -0.86%
2022-12-21 0 3.480 3.470 3.480 3.370 3.490 2,231,332 7,681,599 3.4426 2.938 2.930 2.938 2.845 2.946 2,642,957 2.9064 0.29%
2022-12-20 0 3.470 3.460 3.470 3.400 3.550 4,198,000 14,501,520 3.4544 2.930 2.921 2.930 2.870 2.997 4,972,427 2.9164 -2.53%
2022-12-19 0 3.560 3.560 3.570 3.520 3.650 3,207,132 11,376,754 3.5473 3.006 3.006 3.014 2.972 3.082 3,798,768 2.9949 -1.11%
2022-12-16 0 3.600 3.600 3.610 3.520 3.650 4,772,000 17,122,370 3.5881 3.039 3.039 3.048 2.972 3.082 5,652,316 3.0293 -0.83%
2022-12-15 0 3.630 3.620 3.630 3.590 3.700 9,579,365 34,709,986 3.6234 3.065 3.056 3.065 3.031 3.124 11,346,520 3.0591 -1.63%
2022-12-14 0 3.690 3.670 3.690 3.330 3.720 24,462,991 88,163,572 3.6040 3.115 3.098 3.115 2.811 3.141 28,975,806 3.0427 10.48%
2022-12-13 0 3.340 3.340 3.350 3.290 3.380 5,422,590 18,112,985 3.3403 2.820 2.820 2.828 2.778 2.854 6,422,923 2.8201 0.30%
2022-12-12 0 3.330 3.330 3.340 3.180 3.350 7,255,000 23,950,410 3.3012 2.811 2.811 2.820 2.685 2.828 8,593,368 2.7871 3.42%
2022-12-09 0 3.220 3.210 3.220 3.150 3.260 6,659,000 21,349,258 3.2061 2.719 2.710 2.719 2.659 2.752 7,887,420 2.7067 3.21%
2022-12-08 0 3.120 3.110 3.120 3.000 3.150 4,718,000 14,624,335 3.0997 2.634 2.626 2.634 2.533 2.659 5,588,354 2.6169 3.31%
2022-12-07 0 3.020 3.010 3.020 3.010 3.150 4,909,316 15,180,352 3.0922 2.550 2.541 2.550 2.541 2.659 5,814,963 2.6106 -3.51%
2022-12-06 0 3.130 3.120 3.130 3.020 3.150 5,220,000 16,080,540 3.0806 2.643 2.634 2.643 2.550 2.659 6,182,961 2.6008 2.29%
2022-12-05 0 3.060 3.060 3.080 2.990 3.100 5,357,016 16,397,608 3.0610 2.583 2.583 2.600 2.524 2.617 6,345,253 2.5842 3.38%
2022-12-02 0 2.960 2.950 2.960 2.950 3.120 2,859,208 8,515,979 2.9784 2.499 2.491 2.499 2.491 2.634 3,386,661 2.5146 -2.31%
2022-12-01 0 3.030 3.020 3.030 2.950 3.110 8,927,962 27,084,670 3.0337 2.558 2.550 2.558 2.491 2.626 10,574,950 2.5612 0.66%
2022-11-30 0 3.010 3.010 3.020 2.810 3.050 12,645,496 37,453,388 2.9618 2.541 2.541 2.550 2.372 2.575 14,978,276 2.5005 7.50%
2022-11-29 0 2.800 2.800 2.810 2.720 2.820 1,891,000 5,279,600 2.7920 2.364 2.364 2.372 2.296 2.381 2,239,843 2.3571 1.45%
2022-11-28 0 2.760 2.760 2.770 2.580 2.770 4,199,000 11,376,965 2.7094 2.330 2.330 2.339 2.178 2.339 4,973,611 2.2875 0.36%
2022-11-25 0 2.750 2.750 2.760 2.730 2.800 1,009,000 2,776,257 2.7515 2.322 2.322 2.330 2.305 2.364 1,195,135 2.3230 -0.36%
2022-11-24 0 2.760 2.750 2.760 2.700 2.760 2,796,876 7,610,070 2.7209 2.330 2.322 2.330 2.279 2.330 3,312,830 2.2972 2.22%
2022-11-23 0 2.700 2.700 2.710 2.660 2.750 2,543,600 6,864,833 2.6989 2.279 2.279 2.288 2.246 2.322 3,012,831 2.2785 1.12%
2022-11-22 0 2.670 2.670 2.680 2.630 2.720 2,447,000 6,556,900 2.6796 2.254 2.254 2.263 2.220 2.296 2,898,411 2.2622 -0.37%
2022-11-21 0 2.680 2.680 2.690 2.620 2.700 2,324,000 6,199,760 2.6677 2.263 2.263 2.271 2.212 2.279 2,752,720 2.2522 -2.19%
2022-11-18 0 2.740 2.730 2.740 2.700 2.810 2,099,732 5,793,973 2.7594 2.313 2.305 2.313 2.279 2.372 2,487,080 2.3296 -0.36%
2022-11-17 0 2.750 2.750 2.760 2.680 2.840 6,142,000 16,820,891 2.7387 2.322 2.322 2.330 2.263 2.398 7,275,047 2.3121 -0.72%
2022-11-16 0 2.770 2.760 2.770 2.730 2.880 11,630,580 32,504,787 2.7948 2.339 2.330 2.339 2.305 2.431 13,776,134 2.3595 1.47%
2022-11-15 0 2.730 2.730 2.740 2.570 2.780 17,821,409 47,713,147 2.6773 2.305 2.305 2.313 2.170 2.347 21,109,017 2.2603 6.23%
2022-11-14 0 2.570 2.570 2.580 2.530 2.650 14,892,930 38,765,468 2.6029 2.170 2.170 2.178 2.136 2.237 17,640,306 2.1976 1.18%
2022-11-11 0 2.540 2.530 2.540 2.400 2.550 13,750,194 34,283,931 2.4933 2.144 2.136 2.144 2.026 2.153 16,286,764 2.1050 8.55%
2022-11-10 0 2.340 2.330 2.340 2.310 2.480 13,138,000 30,794,877 2.3440 1.976 1.967 1.976 1.950 2.094 15,561,635 1.9789 -6.77%
2022-11-09 0 2.510 2.510 2.520 2.480 2.590 3,751,970 9,457,343 2.5206 2.119 2.119 2.128 2.094 2.187 4,444,115 2.1281 -1.57%
2022-11-08 0 2.550 2.550 2.560 2.510 2.610 5,098,000 13,031,992 2.5563 2.153 2.153 2.161 2.119 2.204 6,038,455 2.1582 -0.78%
2022-11-07 0 2.570 2.560 2.570 2.490 2.640 15,902,408 41,114,717 2.5854 2.170 2.161 2.170 2.102 2.229 18,836,008 2.1828 3.21%
2022-11-04 0 2.490 2.490 2.500 2.400 2.510 3,455,000 8,577,946 2.4828 2.102 2.102 2.111 2.026 2.119 4,092,362 2.0961 3.75%
2022-11-03 0 2.400 2.400 2.410 2.380 2.440 4,695,000 11,340,810 2.4155 2.026 2.026 2.035 2.009 2.060 5,561,111 2.0393 -2.04%
2022-11-02 0 2.450 2.440 2.460 2.340 2.460 1,804,000 4,375,556 2.4255 2.068 2.060 2.077 1.976 2.077 2,136,793 2.0477 2.08%
2022-11-01 0 2.400 2.390 2.400 2.320 2.410 7,068,790 16,808,943 2.3779 2.026 2.018 2.026 1.959 2.035 8,372,806 2.0076 0.84%
2022-10-31 0 2.380 2.380 2.390 2.380 2.440 3,639,000 8,737,859 2.4012 2.009 2.009 2.018 2.009 2.060 4,310,305 2.0272 -3.64%
2022-10-28 0 2.470 2.460 2.470 2.430 2.550 2,815,000 6,988,687 2.4827 2.085 2.077 2.085 2.052 2.153 3,334,298 2.0960 -1.98%
2022-10-27 0 2.520 2.520 2.530 2.380 2.590 4,245,000 10,770,285 2.5372 2.128 2.128 2.136 2.009 2.187 5,028,097 2.1420 5.88%
2022-10-26 0 2.380 2.380 2.390 2.360 2.480 3,254,000 7,843,189 2.4103 2.009 2.009 2.018 1.992 2.094 3,854,282 2.0349 -2.06%
2022-10-25 0 2.430 2.430 2.440 2.400 2.490 4,019,000 9,810,320 2.4410 2.052 2.052 2.060 2.026 2.102 4,760,406 2.0608 -0.82%
2022-10-24 0 2.450 2.440 2.450 2.440 2.600 4,191,000 10,415,710 2.4853 2.068 2.060 2.068 2.060 2.195 4,964,136 2.0982 -5.41%
2022-10-21 0 2.590 2.590 2.600 2.510 2.610 2,594,668 6,672,739 2.5717 2.187 2.187 2.195 2.119 2.204 3,073,320 2.1712 3.60%
2022-10-20 0 2.500 2.500 2.510 2.480 2.560 6,015,487 15,055,352 2.5028 2.111 2.111 2.119 2.094 2.161 7,125,195 2.1130 -1.19%
2022-10-19 0 2.530 2.530 2.540 2.520 2.630 3,506,950 8,983,600 2.5617 2.136 2.136 2.144 2.128 2.220 4,153,895 2.1627 -1.94%
2022-10-18 0 2.580 2.570 2.580 2.520 2.590 2,727,908 6,989,990 2.5624 2.178 2.170 2.178 2.128 2.187 3,231,139 2.1633 1.57%
2022-10-17 0 2.540 2.530 2.540 2.490 2.560 2,556,733 6,444,242 2.5205 2.144 2.136 2.144 2.102 2.161 3,028,387 2.1279 0.79%
2022-10-14 0 2.520 2.520 2.530 2.520 2.620 2,294,000 5,880,945 2.5636 2.128 2.128 2.136 2.128 2.212 2,717,186 2.1644 -1.95%
2022-10-13 0 2.570 2.560 2.570 2.530 2.630 2,290,800 5,926,842 2.5872 2.170 2.161 2.170 2.136 2.220 2,713,396 2.1843 -0.39%
2022-10-12 0 2.580 2.570 2.580 2.520 2.600 5,173,267 13,237,862 2.5589 2.178 2.170 2.178 2.128 2.195 6,127,606 2.1604 -0.39%
2022-10-11 0 2.590 2.590 2.600 2.470 2.640 6,353,313 16,412,611 2.5833 2.187 2.187 2.195 2.085 2.229 7,525,342 2.1810 3.19%
2022-10-10 0 2.510 2.500 2.510 2.440 2.530 4,623,385 11,547,802 2.4977 2.119 2.111 2.119 2.060 2.136 5,476,285 2.1087 -1.18%
2022-10-07 0 2.540 2.530 2.540 2.520 2.620 966,000 2,460,460 2.5471 2.144 2.136 2.144 2.128 2.212 1,144,203 2.1504 -3.05%
2022-10-06 0 2.620 2.620 2.630 2.610 2.670 1,204,000 3,176,326 2.6381 2.212 2.212 2.220 2.204 2.254 1,426,108 2.2273 -0.38%
2022-10-05 0 2.630 2.630 2.640 2.580 2.690 1,894,322 5,044,760 2.6631 2.220 2.220 2.229 2.178 2.271 2,243,777 2.2483 3.54%
2022-10-03 0 2.540 2.530 2.550 2.500 2.580 1,475,003 3,756,492 2.5468 2.144 2.136 2.153 2.111 2.178 1,747,104 2.1501 0.79%
2022-09-30 0 2.520 2.520 2.540 2.500 2.560 4,041,424 10,206,029 2.5254 2.128 2.128 2.144 2.111 2.161 4,786,967 2.1320 -1.56%
2022-09-29 0 2.560 2.540 2.560 2.500 2.560 3,000,790 7,587,781 2.5286 2.161 2.144 2.161 2.111 2.161 3,554,361 2.1348 2.40%
2022-09-28 0 2.500 2.490 2.500 2.450 2.580 5,290,000 13,202,925 2.4958 2.111 2.102 2.111 2.068 2.178 6,265,874 2.1071 -3.10%
2022-09-27 0 2.580 2.580 2.590 2.520 2.600 2,954,210 7,566,163 2.5611 2.178 2.178 2.187 2.128 2.195 3,499,188 2.1623 0.39%
2022-09-26 0 2.570 2.570 2.580 2.540 2.630 4,380,022 11,291,690 2.5780 2.170 2.170 2.178 2.144 2.220 5,188,027 2.1765 -1.15%
2022-09-23 0 2.600 2.600 2.610 2.600 2.670 2,982,873 7,833,948 2.6263 2.195 2.195 2.204 2.195 2.254 3,533,139 2.2173 -2.26%
2022-09-22 0 2.660 2.650 2.660 2.610 2.690 4,515,012 11,957,531 2.6484 2.246 2.237 2.246 2.204 2.271 5,347,920 2.2359 -1.48%
2022-09-21 0 2.700 2.690 2.700 2.670 2.750 3,352,000 9,079,267 2.7086 2.279 2.271 2.279 2.254 2.322 3,970,361 2.2868 -2.88%
2022-09-20 0 2.780 2.780 2.790 2.660 2.800 3,463,765 9,526,616 2.7504 2.347 2.347 2.355 2.246 2.364 4,102,744 2.3220 3.35%
2022-09-19 0 2.690 2.680 2.690 2.620 2.690 16,217,598 43,147,629 2.6605 2.271 2.263 2.271 2.212 2.271 19,209,343 2.2462 1.13%
2022-09-16 0 2.660 2.650 2.660 2.620 2.670 20,977,942 55,622,497 2.6515 2.246 2.237 2.246 2.212 2.254 24,847,852 2.2385 -0.37%
2022-09-15 0 2.670 2.670 2.680 2.660 2.750 5,794,000 15,567,440 2.6868 2.254 2.254 2.263 2.246 2.322 6,862,849 2.2684 -1.84%
2022-09-14 0 2.720 2.710 2.720 2.700 2.770 4,155,000 11,378,485 2.7385 2.296 2.288 2.296 2.279 2.339 4,921,494 2.3120 -3.55%
2022-09-13 0 2.820 2.810 2.830 2.780 2.860 2,794,960 7,863,987 2.8136 2.381 2.372 2.389 2.347 2.415 3,310,561 2.3754 0.00%
2022-09-09 0 2.820 2.820 2.830 2.800 2.920 8,255,000 23,595,430 2.8583 2.381 2.381 2.389 2.364 2.465 9,777,843 2.4132 0.71%
2022-09-08 0 2.800 2.790 2.800 2.710 2.820 5,154,796 14,297,145 2.7736 2.364 2.355 2.364 2.288 2.381 6,105,728 2.3416 1.82%
2022-09-07 0 2.750 2.750 2.760 2.720 2.830 4,058,334 11,160,703 2.7501 2.322 2.322 2.330 2.296 2.389 4,806,996 2.3218 -3.17%
2022-09-06 0 2.840 2.840 2.850 2.710 2.870 5,731,000 16,148,520 2.8177 2.398 2.398 2.406 2.288 2.423 6,788,227 2.3789 4.03%
2022-09-05 0 2.730 2.720 2.730 2.670 2.740 2,883,000 7,808,940 2.7086 2.305 2.296 2.305 2.254 2.313 3,414,842 2.2868 0.00%
2022-09-02 0 2.730 2.720 2.730 2.700 2.790 5,474,178 14,936,927 2.7286 2.305 2.296 2.305 2.279 2.355 6,484,028 2.3036 -2.15%
2022-09-01 0 2.790 2.780 2.790 2.770 2.830 2,227,000 6,222,216 2.7940 2.355 2.347 2.355 2.339 2.389 2,637,826 2.3588 -1.06%
2022-08-31 0 2.820 2.810 2.820 2.810 2.910 2,998,363 8,498,704 2.8344 2.381 2.372 2.381 2.372 2.457 3,551,487 2.3930 -1.05%
2022-08-30 0 2.850 2.850 2.860 2.800 2.870 2,696,000 7,629,345 2.8299 2.406 2.406 2.415 2.364 2.423 3,193,345 2.3891 0.00%
2022-08-29 0 2.850 2.840 2.850 2.840 3.000 2,717,670 7,778,706 2.8623 2.406 2.398 2.406 2.398 2.533 3,219,013 2.4165 -2.40%
2022-08-26 0 2.920 2.910 2.920 2.890 2.960 1,233,639 3,598,390 2.9169 2.465 2.457 2.465 2.440 2.499 1,461,215 2.4626 0.00%
2022-08-25 0 2.920 2.920 2.930 2.860 2.950 2,400,010 6,980,158 2.9084 2.465 2.465 2.474 2.415 2.491 2,842,752 2.4554 0.34%
2022-08-24 0 2.910 2.910 2.920 2.900 2.970 1,384,000 4,043,412 2.9215 2.457 2.457 2.465 2.448 2.507 1,639,314 2.4665 -1.69%
2022-08-23 0 2.960 2.950 2.960 2.960 3.040 2,526,000 7,528,046 2.9802 2.499 2.491 2.499 2.499 2.567 2,991,984 2.5161 -3.27%
2022-08-22 0 3.060 3.050 3.060 3.030 3.120 1,855,600 5,680,188 3.0611 2.583 2.575 2.583 2.558 2.634 2,197,912 2.5844 -0.33%
2022-08-19 0 3.070 3.070 3.090 3.050 3.110 1,874,516 5,758,234 3.0719 2.592 2.592 2.609 2.575 2.626 2,220,318 2.5934 -0.16%
2022-08-18 0 3.140 3.130 3.140 3.120 3.190 2,860,000 9,002,525 3.1477 2.596 2.588 2.596 2.580 2.637 3,459,207 2.6025 -1.87%
2022-08-17 0 3.200 3.200 3.210 3.170 3.230 2,552,000 8,208,567 3.2165 2.646 2.646 2.654 2.621 2.670 3,086,677 2.6594 0.31%
2022-08-16 0 3.190 3.180 3.190 3.110 3.210 4,346,000 13,795,290 3.1742 2.637 2.629 2.637 2.571 2.654 5,256,543 2.6244 2.24%
2022-08-15 0 3.120 3.120 3.130 3.100 3.230 1,396,000 4,381,805 3.1388 2.580 2.580 2.588 2.563 2.670 1,688,480 2.5951 -2.19%
2022-08-12 0 3.190 3.180 3.190 3.120 3.210 3,623,000 11,579,050 3.1960 2.637 2.629 2.637 2.580 2.654 4,382,065 2.6424 0.63%
2022-08-11 0 3.170 3.160 3.170 3.080 3.200 4,116,000 13,037,207 3.1674 2.621 2.613 2.621 2.546 2.646 4,978,355 2.6188 3.26%
2022-08-10 0 3.070 3.060 3.070 3.010 3.140 5,070,000 15,527,860 3.0627 2.538 2.530 2.538 2.489 2.596 6,132,230 2.5322 -4.06%
2022-08-09 0 3.200 3.200 3.210 3.050 3.230 5,899,000 18,711,778 3.1720 2.646 2.646 2.654 2.522 2.670 7,134,917 2.6226 4.58%
2022-08-08 0 3.060 3.060 3.070 2.980 3.100 5,344,000 16,366,735 3.0626 2.530 2.530 2.538 2.464 2.563 6,463,637 2.5321 0.66%
2022-08-05 0 3.040 3.040 3.050 2.890 3.070 7,816,693 23,566,539 3.0149 2.513 2.513 2.522 2.389 2.538 9,454,391 2.4927 5.56%
2022-08-04 0 2.880 2.870 2.880 2.820 2.880 5,247,000 14,902,614 2.8402 2.381 2.373 2.381 2.332 2.381 6,346,314 2.3482 2.13%
2022-08-03 0 2.820 2.810 2.820 2.780 2.850 4,223,719 11,921,497 2.8225 2.332 2.323 2.332 2.298 2.356 5,108,643 2.3336 0.00%
2022-08-02 0 2.820 2.810 2.820 2.750 2.910 3,855,000 10,809,630 2.8041 2.332 2.323 2.332 2.274 2.406 4,662,672 2.3183 -2.76%
2022-08-01 0 2.900 2.900 2.910 2.900 3.000 3,053,917 8,897,667 2.9135 2.398 2.398 2.406 2.398 2.480 3,693,752 2.4088 -2.68%
2022-07-29 0 2.980 2.970 2.980 2.930 3.060 3,958,390 11,764,709 2.9721 2.464 2.456 2.464 2.422 2.530 4,787,724 2.4573 -0.67%
2022-07-28 0 3.000 2.990 3.000 2.940 3.010 1,812,000 5,410,676 2.9860 2.480 2.472 2.480 2.431 2.489 2,191,637 2.4688 2.04%
2022-07-27 0 2.940 2.930 2.940 2.910 2.980 5,873,000 17,243,661 2.9361 2.431 2.422 2.431 2.406 2.464 7,103,469 2.4275 -0.34%
2022-07-26 0 2.950 2.950 2.960 2.900 3.000 8,126,890 24,090,469 2.9643 2.439 2.439 2.447 2.398 2.480 9,829,578 2.4508 -1.99%
2022-07-25 0 3.010 3.010 3.020 2.990 3.050 3,529,001 10,640,735 3.0152 2.489 2.489 2.497 2.472 2.522 4,268,372 2.4929 0.00%
2022-07-22 0 3.010 3.000 3.010 2.980 3.060 3,038,238 9,134,174 3.0064 2.489 2.480 2.489 2.464 2.530 3,674,788 2.4856 -0.99%
2022-07-21 0 3.040 3.040 3.050 3.030 3.090 2,030,000 6,201,640 3.0550 2.513 2.513 2.522 2.505 2.555 2,455,311 2.5258 -0.65%
2022-07-20 0 3.060 3.060 3.070 3.010 3.090 2,141,000 6,559,101 3.0636 2.530 2.530 2.538 2.489 2.555 2,589,567 2.5329 0.33%
2022-07-19 0 3.050 3.040 3.050 3.010 3.060 3,107,615 9,433,301 3.0355 2.522 2.513 2.522 2.489 2.530 3,758,700 2.5097 0.00%
2022-07-18 0 3.050 3.040 3.050 2.960 3.070 3,089,400 9,388,126 3.0388 2.522 2.513 2.522 2.447 2.538 3,736,669 2.5124 3.74%
2022-07-15 0 2.940 2.930 2.940 2.930 3.030 2,927,480 8,670,901 2.9619 2.431 2.422 2.431 2.422 2.505 3,540,825 2.4488 -2.97%
2022-07-14 0 3.030 3.020 3.030 2.950 3.050 5,974,000 17,879,770 2.9929 2.505 2.497 2.505 2.439 2.522 7,225,630 2.4745 0.33%
2022-07-13 0 3.020 3.020 3.030 3.020 3.140 7,104,000 21,697,800 3.0543 2.497 2.497 2.505 2.497 2.596 8,592,380 2.5252 -3.82%
2022-07-12 0 3.140 3.140 3.150 3.110 3.170 2,825,000 8,869,870 3.1398 2.596 2.596 2.604 2.571 2.621 3,416,874 2.5959 -0.95%
2022-07-11 0 3.170 3.160 3.170 3.140 3.230 3,682,000 11,663,899 3.1678 2.621 2.613 2.621 2.596 2.670 4,453,426 2.6191 -1.86%
2022-07-08 0 3.230 3.230 3.240 3.200 3.250 3,845,959 12,392,557 3.2222 2.670 2.670 2.679 2.646 2.687 4,651,737 2.6641 -0.31%
2022-07-07 0 3.240 3.230 3.240 3.170 3.260 3,778,885 12,145,204 3.2140 2.679 2.670 2.679 2.621 2.695 4,570,610 2.6572 -0.31%
2022-07-06 0 3.250 3.240 3.250 3.200 3.340 5,862,516 18,979,596 3.2374 2.687 2.679 2.687 2.646 2.761 7,090,789 2.6767 -1.81%
2022-07-05 0 3.310 3.310 3.320 3.300 3.440 2,764,002 9,206,318 3.3308 2.737 2.737 2.745 2.728 2.844 3,343,096 2.7538 -0.30%
2022-07-04 0 3.320 3.320 3.330 3.320 3.380 2,871,163 9,586,084 3.3387 2.745 2.745 2.753 2.745 2.795 3,472,709 2.7604 -1.48%
2022-06-30 0 3.370 3.370 3.390 3.360 3.430 3,725,192 12,624,282 3.3889 2.786 2.786 2.803 2.778 2.836 4,505,668 2.8019 -2.03%
2022-06-29 0 3.440 3.430 3.440 3.400 3.490 3,671,000 12,615,835 3.4366 2.844 2.836 2.844 2.811 2.885 4,440,122 2.8413 -1.15%
2022-06-28 0 3.480 3.470 3.480 3.380 3.480 4,777,000 16,412,520 3.4357 2.877 2.869 2.877 2.795 2.877 5,777,843 2.8406 3.26%
2022-06-27 0 3.370 3.370 3.380 3.290 3.390 5,901,000 19,861,960 3.3659 2.786 2.786 2.795 2.720 2.803 7,137,336 2.7828 2.43%
2022-06-24 0 3.290 3.280 3.290 3.250 3.300 3,384,000 11,076,354 3.2732 2.720 2.712 2.720 2.687 2.728 4,092,992 2.7062 0.61%
2022-06-23 0 3.270 3.270 3.280 3.250 3.300 2,652,000 8,670,870 3.2696 2.704 2.704 2.712 2.687 2.728 3,207,628 2.7032 0.00%
2022-06-22 0 3.270 3.270 3.280 3.240 3.340 5,961,701 19,659,827 3.2977 2.704 2.704 2.712 2.679 2.761 7,210,754 2.7265 -2.10%
2022-06-21 0 3.340 3.340 3.350 3.310 3.380 2,813,998 9,438,408 3.3541 2.761 2.761 2.770 2.737 2.795 3,403,567 2.7731 0.00%
2022-06-20 0 3.340 3.340 3.350 3.200 3.360 4,755,257 15,738,545 3.3097 2.761 2.761 2.770 2.646 2.778 5,751,545 2.7364 3.41%
2022-06-17 0 3.230 3.230 3.250 3.210 3.290 9,230,727 29,960,250 3.2457 2.670 2.670 2.687 2.654 2.720 11,164,683 2.6835 -1.22%
2022-06-16 0 3.270 3.260 3.270 3.250 3.380 4,552,068 15,050,153 3.3062 2.704 2.695 2.704 2.687 2.795 5,505,785 2.7335 -1.80%
2022-06-15 0 3.330 3.330 3.340 3.280 3.390 6,582,000 21,983,255 3.3399 2.753 2.753 2.761 2.712 2.803 7,961,014 2.7614 0.30%
2022-06-14 0 3.320 3.320 3.330 3.200 3.350 11,623,386 37,988,439 3.2683 2.745 2.745 2.753 2.646 2.770 14,058,635 2.7021 0.30%
2022-06-13 0 3.310 3.310 3.320 3.310 3.470 13,630,004 45,759,173 3.3572 2.737 2.737 2.745 2.737 2.869 16,485,666 2.7757 -5.70%
2022-06-10 0 3.510 3.500 3.510 3.480 3.580 12,131,513 42,617,945 3.5130 2.902 2.894 2.902 2.877 2.960 14,673,221 2.9045 -2.23%
2022-06-09 0 3.590 3.590 3.600 3.580 3.700 6,034,928 21,877,556 3.6252 2.968 2.968 2.976 2.960 3.059 7,299,323 2.9972 -2.71%
2022-06-08 0 3.690 3.690 3.700 3.610 3.690 8,397,307 30,658,124 3.6509 3.051 3.051 3.059 2.985 3.051 10,156,651 3.0185 1.10%
2022-06-07 0 3.650 3.650 3.670 3.630 3.720 8,118,388 29,734,081 3.6626 3.018 3.018 3.034 3.001 3.076 9,819,295 3.0281 -1.08%
2022-06-06 0 3.690 3.680 3.690 3.650 3.780 8,254,929 30,488,901 3.6934 3.051 3.043 3.051 3.018 3.125 9,984,443 3.0536 -2.64%
2022-06-02 0 3.790 3.790 3.800 3.700 3.810 6,878,000 25,818,013 3.7537 3.133 3.133 3.142 3.059 3.150 8,319,030 3.1035 -0.26%
2022-06-01 0 3.800 3.800 3.810 3.740 3.850 21,668,836 82,600,329 3.8119 3.142 3.142 3.150 3.092 3.183 26,208,736 3.1516 -0.52%
2022-05-31 0 3.820 3.820 3.850 3.670 3.870 116,378,987 443,739,877 3.8129 3.158 3.158 3.183 3.034 3.200 140,761,885 3.1524 2.41%
2022-05-30 0 3.730 3.730 3.740 3.650 3.750 12,644,559 46,793,347 3.7007 3.084 3.084 3.092 3.018 3.100 15,293,757 3.0596 1.91%
2022-05-27 0 3.660 3.650 3.660 3.620 3.710 8,365,002 30,546,717 3.6517 3.026 3.018 3.026 2.993 3.067 10,117,578 3.0192 0.27%
2022-05-26 0 3.650 3.640 3.650 3.630 3.750 6,897,121 25,251,111 3.6611 3.018 3.009 3.018 3.001 3.100 8,342,157 3.0269 -1.35%
2022-05-25 0 3.700 3.700 3.710 3.560 3.730 13,068,704 47,943,770 3.6686 3.059 3.059 3.067 2.943 3.084 15,806,766 3.0331 2.78%
2022-05-24 0 3.600 3.600 3.610 3.550 3.690 7,719,000 27,658,050 3.5831 2.976 2.976 2.985 2.935 3.051 9,336,230 2.9624 -1.37%
2022-05-23 0 3.650 3.640 3.650 3.600 3.700 6,395,900 23,293,127 3.6419 3.018 3.009 3.018 2.976 3.059 7,735,923 3.0110 0.83%
2022-05-20 0 3.620 3.610 3.620 3.530 3.620 15,484,257 55,568,929 3.5887 2.993 2.985 2.993 2.919 2.993 18,728,408 2.9671 2.26%
2022-05-19 0 3.540 3.530 3.540 3.520 3.600 7,144,008 25,346,565 3.5479 2.927 2.919 2.927 2.910 2.976 8,640,770 2.9334 -2.21%
2022-05-18 0 3.620 3.610 3.620 3.570 3.650 5,795,973 20,913,142 3.6082 2.993 2.985 2.993 2.952 3.018 7,010,304 2.9832 -0.28%
2022-05-17 0 3.630 3.620 3.630 3.550 3.640 8,338,664 30,012,087 3.5991 3.001 2.993 3.001 2.935 3.009 10,085,722 2.9757 1.40%
2022-05-16 0 3.580 3.570 3.580 3.470 3.610 8,225,424 29,015,382 3.5275 2.960 2.952 2.960 2.869 2.985 9,948,756 2.9165 0.85%
2022-05-13 0 3.660 3.630 3.660 3.600 3.680 12,864,612 46,817,289 3.6392 2.935 2.911 2.935 2.887 2.951 16,042,052 2.9184 -0.27%
2022-05-12 0 3.670 3.660 3.670 3.640 3.730 6,573,328 24,240,152 3.6877 2.943 2.935 2.943 2.919 2.991 8,196,879 2.9572 0.00%
2022-05-11 0 3.670 3.670 3.680 3.630 3.780 6,685,347 24,816,413 3.7121 2.943 2.943 2.951 2.911 3.031 8,336,566 2.9768 0.27%
2022-05-10 0 3.660 3.650 3.660 3.530 3.730 15,568,631 56,691,948 3.6414 2.935 2.927 2.935 2.831 2.991 19,413,939 2.9202 1.95%
2022-05-06 0 3.590 3.590 3.600 3.540 3.650 6,792,796 24,400,263 3.5921 2.879 2.879 2.887 2.839 2.927 8,470,554 2.8806 -2.71%
2022-05-05 0 3.690 3.690 3.700 3.680 3.770 5,811,125 21,598,196 3.7167 2.959 2.959 2.967 2.951 3.023 7,246,419 2.9805 -0.27%
2022-05-04 0 3.700 3.690 3.700 3.680 3.780 4,549,864 16,893,669 3.7130 2.967 2.959 2.967 2.951 3.031 5,673,638 2.9776 -1.07%
2022-05-03 0 3.740 3.740 3.750 3.650 3.790 5,021,638 18,745,240 3.7329 2.999 2.999 3.007 2.927 3.039 6,261,936 2.9935 -1.06%
2022-04-29 0 3.780 3.770 3.780 3.610 3.790 7,781,679 28,948,796 3.7201 3.031 3.023 3.031 2.895 3.039 9,703,682 2.9833 2.44%
2022-04-28 0 3.690 3.680 3.690 3.570 3.720 7,391,605 26,882,660 3.6369 2.959 2.951 2.959 2.863 2.983 9,217,263 2.9166 1.10%
2022-04-27 0 3.650 3.640 3.650 3.530 3.660 9,145,785 33,159,608 3.6257 2.927 2.919 2.927 2.831 2.935 11,404,709 2.9075 0.55%
2022-04-26 0 3.630 3.620 3.630 3.600 3.710 3,907,913 14,288,243 3.6562 2.911 2.903 2.911 2.887 2.975 4,873,131 2.9320 0.00%
2022-04-25 0 3.630 3.630 3.640 3.550 3.790 10,696,270 38,683,104 3.6165 2.911 2.911 2.919 2.847 3.039 13,338,150 2.9002 -4.47%
2022-04-22 0 3.800 3.790 3.800 3.730 3.880 4,244,616 16,190,210 3.8143 3.047 3.039 3.047 2.991 3.111 5,292,997 3.0588 0.00%
2022-04-21 0 3.800 3.790 3.800 3.760 3.860 3,388,306 12,898,062 3.8066 3.047 3.039 3.047 3.015 3.095 4,225,186 3.0527 -0.26%
2022-04-20 0 3.810 3.800 3.810 3.730 3.870 8,370,902 31,804,955 3.7995 3.055 3.047 3.055 2.991 3.103 10,438,437 3.0469 0.79%
2022-04-19 0 3.780 3.770 3.780 3.660 3.900 19,242,536 71,802,994 3.7315 3.031 3.023 3.031 2.935 3.128 23,995,264 2.9924 -3.32%
2022-04-14 0 3.910 3.900 3.910 3.830 3.970 7,951,951 31,040,325 3.9035 3.136 3.128 3.136 3.071 3.184 9,916,009 3.1303 2.36%
2022-04-13 0 3.820 3.820 3.840 3.820 3.890 6,851,681 26,312,081 3.8402 3.063 3.063 3.079 3.063 3.120 8,543,983 3.0796 -1.04%
2022-04-12 0 3.860 3.850 3.860 3.810 3.960 9,120,948 35,231,828 3.8627 3.095 3.087 3.095 3.055 3.176 11,373,738 3.0976 -1.78%
2022-04-11 0 3.930 3.920 3.930 3.910 4.000 3,119,355 12,278,517 3.9362 3.152 3.144 3.152 3.136 3.208 3,889,807 3.1566 -1.75%
2022-04-08 0 4.000 4.000 4.010 3.930 4.000 4,043,656 16,067,069 3.9734 3.208 3.208 3.216 3.152 3.208 5,042,402 3.1864 1.27%
2022-04-07 0 3.950 3.950 3.960 3.940 4.070 7,303,782 29,093,362 3.9833 3.168 3.168 3.176 3.160 3.264 9,107,749 3.1944 -2.71%
2022-04-06 0 4.060 4.050 4.060 4.010 4.130 6,249,187 25,427,110 4.0689 3.256 3.248 3.256 3.216 3.312 7,792,678 3.2629 -1.93%
2022-04-04 0 4.140 4.130 4.140 4.070 4.200 8,265,502 34,330,265 4.1534 3.320 3.312 3.320 3.264 3.368 10,307,005 3.3308 1.72%
2022-04-01 0 4.070 4.060 4.070 4.020 4.100 4,111,844 16,683,507 4.0574 3.264 3.256 3.264 3.224 3.288 5,127,431 3.2538 -0.49%
2022-03-31 0 4.090 4.080 4.090 4.060 4.150 6,774,759 27,760,079 4.0976 3.280 3.272 3.280 3.256 3.328 8,448,062 3.2860 -0.24%
2022-03-30 0 4.100 4.090 4.100 4.030 4.120 5,557,400 22,663,989 4.0782 3.288 3.280 3.288 3.232 3.304 6,930,026 3.2704 2.76%
2022-03-29 0 3.990 3.980 3.990 3.970 4.080 4,663,000 18,647,990 3.9991 3.200 3.192 3.200 3.184 3.272 5,814,718 3.2070 -2.21%
2022-03-28 0 4.080 4.070 4.080 3.880 4.080 11,005,938 44,106,786 4.0075 3.272 3.264 3.272 3.111 3.272 13,724,303 3.2138 0.99%
2022-03-25 0 4.040 4.030 4.040 3.980 4.190 15,129,500 61,439,265 4.0609 3.240 3.232 3.240 3.192 3.360 18,866,347 3.2566 -4.94%
2022-03-24 0 4.250 4.240 4.250 4.240 4.340 6,272,322 26,830,350 4.2776 3.408 3.400 3.408 3.400 3.480 7,821,528 3.4303 -2.07%
2022-03-23 0 4.340 4.330 4.340 4.270 4.480 5,578,561 24,309,953 4.3577 3.480 3.472 3.480 3.424 3.593 6,956,414 3.4946 -1.36%
2022-03-22 0 4.400 4.390 4.400 4.330 4.430 4,170,169 18,225,625 4.3705 3.528 3.520 3.528 3.472 3.553 5,200,162 3.5048 0.46%
2022-03-21 0 4.380 4.380 4.390 4.330 4.770 4,915,595 21,646,766 4.4037 3.512 3.512 3.520 3.472 3.825 6,129,702 3.5315 -3.31%
2022-03-18 0 4.530 4.530 4.540 4.400 4.590 7,823,098 35,418,905 4.5275 3.633 3.633 3.641 3.528 3.681 9,755,331 3.6307 0.44%
2022-03-17 0 4.510 4.500 4.510 4.270 4.520 11,278,000 49,608,720 4.3987 3.617 3.609 3.617 3.424 3.625 14,063,562 3.5275 8.15%
2022-03-16 0 4.170 4.160 4.170 3.900 4.210 10,978,337 44,954,342 4.0948 3.344 3.336 3.344 3.128 3.376 13,689,885 3.2838 7.20%
2022-03-15 0 3.890 3.880 3.890 3.830 4.140 11,859,500 46,594,555 3.9289 3.120 3.111 3.120 3.071 3.320 14,788,687 3.1507 -4.89%
2022-03-14 0 4.090 4.080 4.090 4.070 4.300 7,697,550 31,958,319 4.1518 3.280 3.272 3.280 3.264 3.448 9,598,774 3.3294 -4.22%
2022-03-11 0 4.270 4.270 4.280 4.130 4.310 6,898,301 29,067,462 4.2137 3.424 3.424 3.432 3.312 3.456 8,602,118 3.3791 0.71%
2022-03-10 0 4.240 4.220 4.240 4.210 4.340 9,550,783 40,657,169 4.2569 3.400 3.384 3.400 3.376 3.480 11,909,738 3.4138 1.19%
2022-03-09 0 4.190 4.180 4.190 4.010 4.250 13,813,550 56,520,636 4.0917 3.360 3.352 3.360 3.216 3.408 17,225,369 3.2812 -1.18%
2022-03-08 0 4.240 4.230 4.240 4.150 4.850 24,176,834 102,872,069 4.2550 3.400 3.392 3.400 3.328 3.889 30,148,288 3.4122 -14.34%
2022-03-07 0 4.950 4.930 4.950 4.860 5.100 4,152,160 20,556,662 4.9508 3.970 3.954 3.970 3.897 4.090 5,177,705 3.9702 -2.94%
2022-03-04 0 5.100 5.090 5.100 5.020 5.150 2,591,676 13,219,844 5.1009 4.090 4.082 4.090 4.026 4.130 3,231,796 4.0906 0.20%
2022-03-03 0 5.090 5.080 5.090 5.040 5.180 2,210,630 11,265,175 5.0959 4.082 4.074 4.082 4.042 4.154 2,756,635 4.0866 0.99%
2022-03-02 0 5.040 5.040 5.050 5.020 5.150 4,132,000 20,909,590 5.0604 4.042 4.042 4.050 4.026 4.130 5,152,566 4.0581 -1.18%
2022-03-01 0 5.100 5.100 5.110 5.020 5.160 3,939,150 20,101,309 5.1030 4.090 4.090 4.098 4.026 4.138 4,912,084 4.0922 1.59%
2022-02-28 0 5.020 5.020 5.030 4.910 5.140 5,377,393 26,829,786 4.9894 4.026 4.026 4.034 3.937 4.122 6,705,559 4.0011 -2.52%
2022-02-25 0 5.150 5.140 5.150 5.130 5.310 3,922,318 20,341,788 5.1862 4.130 4.122 4.130 4.114 4.258 4,891,094 4.1589 -3.01%
2022-02-24 0 5.310 5.300 5.310 5.260 5.410 4,867,419 25,864,143 5.3137 4.258 4.250 4.258 4.218 4.338 6,069,626 4.2612 -1.30%
2022-02-23 0 5.380 5.370 5.380 5.330 5.460 4,626,642 24,822,622 5.3651 4.314 4.306 4.314 4.274 4.379 5,769,380 4.3025 -1.47%
2022-02-22 0 5.460 5.450 5.460 5.350 5.500 4,945,000 26,695,915 5.3986 4.379 4.371 4.379 4.290 4.411 6,166,369 4.3293 -0.91%
2022-02-21 0 5.510 5.510 5.520 5.470 5.540 2,566,000 14,118,310 5.5021 4.419 4.419 4.427 4.387 4.443 3,199,778 4.4123 -1.08%
2022-02-18 0 5.570 5.560 5.570 5.510 5.600 3,051,746 16,948,133 5.5536 4.467 4.459 4.467 4.419 4.491 3,805,499 4.4536 -0.18%
2022-02-17 0 5.580 5.580 5.590 5.510 5.650 3,144,520 17,523,049 5.5726 4.475 4.475 4.483 4.419 4.531 3,921,187 4.4688 -0.53%
2022-02-16 0 5.610 5.610 5.620 5.490 5.630 3,006,456 16,825,789 5.5966 4.499 4.499 4.507 4.403 4.515 3,749,023 4.4880 2.37%
2022-02-15 0 5.480 5.470 5.480 5.450 5.540 3,377,000 18,475,615 5.4710 4.395 4.387 4.395 4.371 4.443 4,211,088 4.3874 -1.26%
2022-02-14 0 5.550 5.530 5.550 5.510 5.700 3,944,200 21,898,051 5.5520 4.451 4.435 4.451 4.419 4.571 4,918,381 4.4523 -2.63%
2022-02-11 0 5.700 5.690 5.700 5.600 5.780 3,652,120 20,784,060 5.6910 4.571 4.563 4.571 4.491 4.635 4,554,160 4.5638 0.71%
2022-02-10 0 5.660 5.660 5.670 5.570 5.700 5,328,133 30,046,463 5.6392 4.539 4.539 4.547 4.467 4.571 6,644,133 4.5223 2.17%
2022-02-09 0 5.540 5.530 5.540 5.480 5.620 5,651,520 31,323,043 5.5424 4.443 4.435 4.443 4.395 4.507 7,047,393 4.4446 1.09%
2022-02-08 0 5.480 5.480 5.490 5.410 5.600 3,890,000 21,380,212 5.4962 4.395 4.395 4.403 4.338 4.491 4,850,794 4.4076 -0.72%
2022-02-07 0 5.520 5.510 5.520 5.320 5.550 2,656,200 14,626,865 5.5067 4.427 4.419 4.427 4.266 4.451 3,312,257 4.4160 2.99%
2022-02-04 0 5.360 5.350 5.360 5.300 5.400 3,779,241 20,192,575 5.3430 4.298 4.290 4.298 4.250 4.330 4,712,679 4.2847 0.75%
2022-01-31 0 5.320 5.320 5.350 5.260 5.470 3,325,000 17,742,930 5.3362 4.266 4.266 4.290 4.218 4.387 4,146,244 4.2793 -2.56%
2022-01-28 0 5.460 5.450 5.460 5.380 5.600 6,142,626 33,476,335 5.4498 4.379 4.371 4.379 4.314 4.491 7,659,798 4.3704 -0.18%
2022-01-27 0 5.470 5.450 5.470 5.370 5.500 3,517,000 19,106,090 5.4325 4.387 4.371 4.387 4.306 4.411 4,385,666 4.3565 -0.73%
2022-01-26 0 5.510 5.500 5.510 5.420 5.540 2,152,900 11,819,679 5.4901 4.419 4.411 4.419 4.346 4.443 2,684,646 4.4027 0.73%
2022-01-25 0 5.470 5.460 5.470 5.310 5.490 5,787,161 31,349,659 5.4171 4.387 4.379 4.387 4.258 4.403 7,216,536 4.3441 1.11%
2022-01-24 0 5.410 5.390 5.410 5.380 5.530 3,191,757 17,308,258 5.4228 4.338 4.322 4.338 4.314 4.435 3,980,091 4.3487 -2.35%
2022-01-21 0 5.540 5.530 5.540 5.500 5.600 4,189,743 23,176,128 5.5316 4.443 4.435 4.443 4.411 4.491 5,224,571 4.4360 -0.72%
2022-01-20 0 5.580 5.570 5.580 5.510 5.610 4,511,028 25,066,768 5.5568 4.475 4.467 4.475 4.419 4.499 5,625,210 4.4561 0.36%
2022-01-19 0 5.560 5.550 5.560 5.500 5.620 3,253,751 18,046,890 5.5465 4.459 4.451 4.459 4.411 4.507 4,057,397 4.4479 -0.89%
2022-01-18 0 5.610 5.590 5.620 5.550 5.660 2,404,408 13,441,867 5.5905 4.499 4.483 4.507 4.451 4.539 2,998,275 4.4832 0.18%
2022-01-17 0 5.600 5.600 5.610 5.510 5.600 2,132,600 11,877,179 5.5693 4.491 4.491 4.499 4.419 4.491 2,659,332 4.4662 -0.36%
2022-01-14 0 5.620 5.600 5.620 5.570 5.660 2,029,000 11,389,760 5.6135 4.507 4.491 4.507 4.467 4.539 2,530,144 4.5016 -0.18%
2022-01-13 0 5.630 5.630 5.640 5.610 5.770 5,526,941 31,397,375 5.6808 4.515 4.515 4.523 4.499 4.627 6,892,044 4.5556 0.72%
2022-01-12 0 5.590 5.580 5.590 5.560 5.720 3,827,394 21,401,948 5.5918 4.483 4.475 4.483 4.459 4.587 4,772,725 4.4842 -1.41%
2022-01-11 0 5.670 5.660 5.670 5.500 5.800 5,774,474 32,848,320 5.6885 4.547 4.539 4.547 4.411 4.651 7,200,716 4.5618 2.90%
2022-01-10 0 5.510 5.510 5.520 5.430 5.560 3,924,227 21,612,444 5.5074 4.419 4.419 4.427 4.354 4.459 4,893,475 4.4166 1.10%
2022-01-07 0 5.450 5.440 5.450 5.360 5.530 3,889,178 21,113,617 5.4288 4.371 4.363 4.371 4.298 4.435 4,849,769 4.3535 -1.27%
2022-01-06 0 5.520 5.510 5.520 5.340 5.520 4,073,739 22,167,487 5.4416 4.427 4.419 4.427 4.282 4.427 5,079,915 4.3638 2.60%
2022-01-05 0 5.380 5.370 5.380 5.350 5.500 5,518,000 29,782,625 5.3974 4.314 4.306 4.314 4.290 4.411 6,880,895 4.3283 -2.36%
2022-01-04 0 5.510 5.510 5.520 5.400 5.540 2,575,300 14,141,221 5.4911 4.419 4.419 4.427 4.330 4.443 3,211,375 4.4035 1.29%
2022-01-03 0 5.440 5.420 5.440 5.330 5.500 2,996,800 16,164,002 5.3938 4.363 4.346 4.363 4.274 4.411 3,736,982 4.3254 0.37%
2021-12-31 0 5.420 5.390 5.420 5.300 5.470 2,111,000 11,320,415 5.3626 4.346 4.322 4.346 4.250 4.387 2,632,397 4.3004 1.69%
2021-12-30 0 5.330 5.320 5.330 5.300 5.540 4,485,136 24,109,119 5.3753 4.274 4.266 4.274 4.250 4.443 5,592,923 4.3106 -3.09%
2021-12-29 0 5.500 5.490 5.500 5.490 5.620 878,000 4,856,002 5.5308 4.411 4.403 4.411 4.403 4.507 1,094,858 4.4353 -2.14%
2021-12-28 0 5.620 5.620 5.630 5.550 5.670 840,000 4,718,209 5.6169 4.507 4.507 4.515 4.451 4.547 1,047,472 4.5044 0.72%
2021-12-24 0 5.580 5.570 5.580 5.540 5.680 282,119 1,572,581 5.5742 4.475 4.467 4.475 4.443 4.555 351,800 4.4701 1.27%
2021-12-23 0 5.510 5.510 5.560 5.500 5.570 1,197,612 6,621,591 5.5290 4.419 4.419 4.459 4.411 4.467 1,493,411 4.4339 0.73%
2021-12-22 0 5.470 5.470 5.490 5.440 5.530 1,931,063 10,561,950 5.4695 4.387 4.387 4.403 4.363 4.435 2,408,018 4.3862 -0.18%
2021-12-21 0 5.480 5.470 5.480 5.450 5.570 2,514,568 13,811,537 5.4926 4.395 4.387 4.395 4.371 4.467 3,135,643 4.4047 0.74%
2021-12-20 0 5.440 5.430 5.440 5.430 5.630 2,767,334 15,126,460 5.4661 4.363 4.354 4.363 4.354 4.515 3,450,840 4.3834 -1.81%
2021-12-17 0 5.540 5.540 5.550 5.520 5.680 2,769,689 15,394,762 5.5583 4.443 4.443 4.451 4.427 4.555 3,453,777 4.4574 -1.77%
2021-12-16 0 5.640 5.640 5.650 5.520 5.710 3,311,420 18,552,971 5.6027 4.523 4.523 4.531 4.427 4.579 4,129,310 4.4930 -0.70%
2021-12-15 0 5.680 5.670 5.680 5.510 5.730 2,756,713 15,652,957 5.6781 4.555 4.547 4.555 4.419 4.595 3,437,596 4.5535 2.34%
2021-12-14 0 5.550 5.540 5.560 5.460 5.620 2,925,668 16,200,874 5.5375 4.451 4.443 4.459 4.379 4.507 3,648,281 4.4407 -1.07%
2021-12-13 0 5.610 5.610 5.630 5.600 5.740 3,396,685 19,236,587 5.6633 4.499 4.499 4.515 4.491 4.603 4,235,635 4.5416 0.18%
2021-12-10 0 5.600 5.580 5.600 5.540 5.650 2,619,627 14,606,188 5.5757 4.491 4.475 4.491 4.443 4.531 3,266,651 4.4713 -0.18%
2021-12-09 0 5.610 5.600 5.610 5.570 5.680 2,548,500 14,304,550 5.6129 4.499 4.491 4.499 4.467 4.555 3,177,956 4.5012 0.36%
2021-12-08 0 5.590 5.590 5.600 5.550 5.640 4,155,550 23,220,735 5.5879 4.483 4.483 4.491 4.451 4.523 5,181,932 4.4811 -0.53%
2021-12-07 0 5.620 5.610 5.620 5.420 5.630 3,574,027 19,891,690 5.5656 4.507 4.499 4.507 4.346 4.515 4,456,779 4.4632 2.74%
2021-12-06 0 5.470 5.470 5.490 5.400 5.560 3,760,085 20,606,188 5.4802 4.387 4.387 4.403 4.330 4.459 4,688,791 4.3948 -1.44%
2021-12-03 0 5.550 5.530 5.550 5.490 5.580 2,891,009 16,002,026 5.5351 4.451 4.435 4.451 4.403 4.475 3,605,061 4.4388 0.36%
2021-12-02 0 5.530 5.530 5.540 5.410 5.590 4,821,576 26,575,354 5.5118 4.435 4.435 4.443 4.338 4.483 6,012,461 4.4200 2.41%
2021-12-01 0 5.400 5.380 5.400 5.210 5.430 17,665,684 94,737,302 5.3628 4.330 4.314 4.330 4.178 4.354 22,028,945 4.3006 0.37%
2021-11-30 0 5.380 5.370 5.380 5.310 5.550 24,321,300 130,865,259 5.3807 4.314 4.306 4.314 4.258 4.451 30,328,436 4.3149 -1.65%
2021-11-29 0 5.470 5.460 5.470 5.400 5.540 3,715,529 20,387,638 5.4871 4.387 4.379 4.387 4.330 4.443 4,633,230 4.4003 -1.62%
2021-11-26 0 5.560 5.540 5.560 5.510 5.670 2,948,103 16,352,207 5.5467 4.459 4.443 4.459 4.419 4.547 3,676,257 4.4481 -1.94%
2021-11-25 0 5.670 5.660 5.670 5.450 5.690 5,075,173 28,416,626 5.5991 4.547 4.539 4.547 4.371 4.563 6,328,694 4.4901 4.23%
2021-11-24 0 5.440 5.440 5.450 5.210 5.520 8,954,653 48,419,158 5.4072 4.363 4.363 4.371 4.178 4.427 11,166,369 4.3362 -0.18%
2021-11-23 0 5.450 5.440 5.450 5.420 5.540 4,437,827 24,328,395 5.4821 4.371 4.363 4.371 4.346 4.443 5,533,929 4.3962 0.00%
2021-11-22 0 5.450 5.440 5.450 5.450 5.630 7,075,000 38,872,685 5.4944 4.371 4.363 4.371 4.371 4.515 8,822,460 4.4061 -3.20%
2021-11-19 0 5.630 5.620 5.630 5.610 5.750 4,577,897 25,804,612 5.6368 4.515 4.507 4.515 4.499 4.611 5,708,595 4.5203 -1.75%
2021-11-18 0 5.730 5.720 5.730 5.660 5.800 1,835,902 10,493,330 5.7156 4.595 4.587 4.595 4.539 4.651 2,289,353 4.5835 -1.21%
2021-11-17 0 5.800 5.790 5.800 5.720 5.950 4,324,704 25,016,438 5.7845 4.651 4.643 4.651 4.587 4.771 5,392,866 4.6388 -2.52%
2021-11-16 0 5.950 5.930 5.950 5.750 5.960 3,683,204 21,757,860 5.9073 4.771 4.755 4.771 4.611 4.780 4,592,921 4.7373 3.48%
2021-11-15 0 5.750 5.730 5.750 5.660 5.890 1,591,242 9,098,155 5.7176 4.611 4.595 4.611 4.539 4.723 1,984,264 4.5852 -2.38%
2021-11-12 0 5.890 5.880 5.890 5.820 5.960 1,118,064 6,568,692 5.8751 4.723 4.715 4.723 4.667 4.780 1,394,215 4.7114 -0.34%
2021-11-11 0 5.910 5.910 5.920 5.740 5.950 3,065,000 18,050,860 5.8894 4.739 4.739 4.747 4.603 4.771 3,822,027 4.7229 3.50%
2021-11-10 0 5.710 5.700 5.710 5.600 5.780 2,205,184 12,499,283 5.6681 4.579 4.571 4.579 4.491 4.635 2,749,844 4.5455 -1.72%
2021-11-09 0 5.810 5.810 5.820 5.700 5.860 2,149,879 12,473,659 5.8020 4.659 4.659 4.667 4.571 4.699 2,680,879 4.6528 1.40%
2021-11-08 0 5.730 5.730 5.750 5.630 5.780 1,152,000 6,608,490 5.7365 4.595 4.595 4.611 4.515 4.635 1,436,533 4.6003 1.78%
2021-11-05 0 5.630 5.600 5.630 5.530 5.640 2,130,504 11,925,537 5.5975 4.515 4.491 4.515 4.435 4.523 2,656,719 4.4888 -0.71%
2021-11-04 0 5.670 5.650 5.670 5.600 5.790 1,822,666 10,314,706 5.6591 4.547 4.531 4.547 4.491 4.643 2,272,848 4.5382 0.00%
2021-11-03 0 5.670 5.650 5.670 5.550 5.680 1,233,721 6,947,099 5.6310 4.547 4.531 4.547 4.451 4.555 1,538,439 4.5157 1.25%
2021-11-02 0 5.600 5.600 5.610 5.600 5.760 3,571,203 20,207,553 5.6585 4.491 4.491 4.499 4.491 4.619 4,453,257 4.5377 -2.95%
2021-11-01 0 5.770 5.760 5.770 5.710 5.860 1,415,179 8,145,205 5.7556 4.627 4.619 4.627 4.579 4.699 1,764,715 4.6156 -1.20%
2021-10-29 0 5.840 5.840 5.850 5.770 5.920 1,689,813 9,885,464 5.8500 4.683 4.683 4.691 4.627 4.747 2,107,181 4.6913 0.69%
2021-10-28 0 5.800 5.790 5.800 5.750 5.970 2,300,000 13,346,400 5.8028 4.651 4.643 4.651 4.611 4.788 2,868,079 4.6534 -1.86%
2021-10-27 0 5.910 5.880 5.910 5.870 6.220 6,394,922 37,963,774 5.9365 4.739 4.715 4.739 4.707 4.988 7,974,409 4.7607 -3.27%
2021-10-26 0 6.110 6.100 6.110 6.050 6.190 3,511,667 21,469,092 6.1136 4.900 4.892 4.900 4.852 4.964 4,379,016 4.9027 0.66%
2021-10-25 0 6.070 6.050 6.070 5.920 6.150 2,963,314 18,008,919 6.0773 4.868 4.852 4.868 4.747 4.932 3,695,225 4.8736 1.68%
2021-10-22 0 5.970 5.940 5.970 5.870 6.090 4,730,604 28,157,369 5.9522 4.788 4.763 4.788 4.707 4.884 5,899,019 4.7732 -1.32%
2021-10-21 0 6.050 6.040 6.050 6.040 6.270 10,991,848 66,931,662 6.0892 4.852 4.844 4.852 4.844 5.028 13,706,733 4.8831 -2.10%
2021-10-20 0 6.180 6.170 6.180 6.100 6.300 7,288,533 45,053,761 6.1815 4.956 4.948 4.956 4.892 5.052 9,088,733 4.9571 0.82%
2021-10-19 0 6.130 6.120 6.130 6.000 6.170 5,841,703 35,633,826 6.0999 4.916 4.908 4.916 4.812 4.948 7,284,550 4.8917 1.49%
2021-10-18 0 6.040 6.030 6.040 5.800 6.050 9,770,115 58,593,507 5.9972 4.844 4.836 4.844 4.651 4.852 12,183,243 4.8094 4.86%
2021-10-15 0 5.760 5.750 5.760 5.520 5.800 11,146,469 63,764,640 5.7206 4.619 4.611 4.619 4.427 4.651 13,899,544 4.5875 5.30%
2021-10-12 0 5.470 5.460 5.470 5.350 5.530 6,386,775 34,900,893 5.4646 4.387 4.379 4.387 4.290 4.435 7,964,249 4.3822 -0.55%
2021-10-11 0 5.500 5.490 5.500 5.490 5.620 4,468,376 24,811,927 5.5528 4.411 4.403 4.411 4.403 4.507 5,572,024 4.4529 0.18%
2021-10-08 0 5.490 5.480 5.490 5.360 5.610 14,192,690 77,560,100 5.4648 4.403 4.395 4.403 4.298 4.499 17,698,153 4.3824 -0.72%
2021-10-07 0 5.530 5.530 5.550 5.500 5.620 7,408,096 41,133,247 5.5525 4.435 4.435 4.451 4.411 4.507 9,237,827 4.4527 1.10%
2021-10-06 0 5.470 5.460 5.470 5.460 5.670 9,761,554 54,045,100 5.5365 4.387 4.379 4.387 4.379 4.547 12,172,568 4.4399 -2.32%
2021-10-05 0 5.600 5.590 5.600 5.480 5.720 6,658,768 37,327,081 5.6057 4.491 4.483 4.491 4.395 4.587 8,303,422 4.4954 1.27%
2021-10-04 0 5.530 5.510 5.530 5.480 5.730 10,110,583 56,284,294 5.5669 4.435 4.419 4.435 4.395 4.595 12,607,804 4.4642 -3.49%
2021-09-30 0 5.730 5.730 5.740 5.700 5.940 6,267,298 35,998,791 5.7439 4.595 4.595 4.603 4.571 4.763 7,815,263 4.6062 -3.37%
2021-09-29 0 5.930 5.930 5.940 5.820 6.500 12,534,386 75,070,999 5.9892 4.755 4.755 4.763 4.667 5.213 15,630,263 4.8029 -9.05%
2021-09-28 0 6.520 6.520 6.530 6.500 6.940 8,619,500 57,243,179 6.6411 5.229 5.229 5.237 5.213 5.565 10,748,437 5.3257 -5.92%
2021-09-27 0 6.930 6.920 6.930 6.850 7.210 3,548,988 24,604,978 6.9330 5.557 5.549 5.557 5.493 5.782 4,425,555 5.5597 -2.81%
2021-09-24 0 7.130 7.100 7.130 7.020 7.440 11,661,383 83,714,151 7.1787 5.718 5.694 5.718 5.630 5.966 14,541,637 5.7569 -1.52%
2021-09-23 0 7.240 7.220 7.240 6.870 7.250 7,389,584 52,460,194 7.0992 5.806 5.790 5.806 5.509 5.814 9,214,743 5.6931 6.00%
2021-09-21 0 6.830 6.820 6.830 6.670 6.850 1,284,914 8,694,450 6.7666 5.477 5.469 5.477 5.349 5.493 1,602,276 5.4263 1.64%
2021-09-20 0 6.720 6.720 6.730 6.630 7.050 4,635,888 31,126,140 6.7142 5.389 5.389 5.397 5.317 5.654 5,780,909 5.3843 -4.14%
2021-09-17 0 7.010 7.000 7.010 6.860 7.190 6,354,965 44,228,233 6.9596 5.622 5.614 5.622 5.501 5.766 7,924,583 5.5811 -1.27%
2021-09-16 0 7.100 7.070 7.100 6.920 7.250 4,899,998 34,162,604 6.9720 5.694 5.670 5.694 5.549 5.814 6,110,252 5.5910 -1.11%
2021-09-15 0 7.180 7.160 7.180 7.080 7.340 2,438,054 17,569,242 7.2063 5.758 5.742 5.758 5.678 5.886 3,040,231 5.7789 -0.83%
2021-09-14 0 7.240 7.230 7.240 7.180 7.540 2,878,000 20,995,817 7.2953 5.806 5.798 5.806 5.758 6.047 3,588,839 5.8503 -3.34%
2021-09-13 0 7.490 7.460 7.490 7.370 7.580 3,491,837 26,023,594 7.4527 6.006 5.982 6.006 5.910 6.079 4,354,288 5.9765 -1.06%
2021-09-10 0 7.570 7.540 7.570 7.450 7.590 6,411,147 47,928,736 7.4758 6.071 6.047 6.071 5.974 6.087 7,994,641 5.9951 1.61%
2021-09-09 0 7.450 7.420 7.450 7.200 7.450 5,194,047 38,055,338 7.3267 5.974 5.950 5.974 5.774 5.974 6,476,929 5.8755 2.76%
2021-09-08 0 7.250 7.240 7.250 7.200 7.400 3,666,507 26,581,475 7.2498 5.814 5.806 5.814 5.774 5.934 4,572,100 5.8138 -1.76%
2021-09-07 0 7.380 7.360 7.380 7.310 7.490 3,409,460 25,128,186 7.3701 5.918 5.902 5.918 5.862 6.006 4,251,565 5.9103 0.14%
2021-09-06 0 7.370 7.360 7.370 7.250 7.570 5,981,000 44,077,660 7.3696 5.910 5.902 5.910 5.814 6.071 7,458,252 5.9099 1.24%
2021-09-03 0 7.280 7.270 7.280 7.090 7.420 6,901,000 49,980,232 7.2425 5.838 5.830 5.838 5.686 5.950 8,605,483 5.8080 2.68%
2021-09-02 0 7.090 7.070 7.090 6.850 7.090 4,567,228 32,016,023 7.0099 5.686 5.670 5.686 5.493 5.686 5,695,291 5.6215 3.05%
2021-09-01 0 6.880 6.860 6.880 6.700 6.880 3,061,000 20,902,440 6.8286 5.517 5.501 5.517 5.373 5.517 3,817,039 5.4761 0.73%
2021-08-31 0 6.830 6.760 6.830 6.450 6.830 4,835,000 32,752,045 6.7739 5.477 5.421 5.477 5.172 5.477 6,029,200 5.4322 2.86%
2021-08-30 0 6.640 6.630 6.640 6.460 6.720 2,000,800 13,321,088 6.6579 5.325 5.317 5.325 5.180 5.389 2,494,979 5.3392 0.30%
2021-08-27 0 6.620 6.610 6.620 6.520 6.780 3,018,524 20,077,661 6.6515 5.309 5.301 5.309 5.229 5.437 3,764,072 5.3340 1.07%
2021-08-26 0 6.550 6.510 6.550 6.400 6.550 3,392,956 21,976,364 6.4771 5.253 5.221 5.253 5.132 5.253 4,230,985 5.1941 1.24%
2021-08-25 0 6.470 6.430 6.470 6.300 6.470 3,467,781 22,226,682 6.4095 5.188 5.156 5.188 5.052 5.188 4,324,291 5.1400 2.21%
2021-08-24 0 6.330 6.300 6.330 6.240 6.530 3,923,578 24,811,923 6.3238 5.076 5.052 5.076 5.004 5.237 4,892,665 5.0712 -1.09%
2021-08-23 0 6.400 6.400 6.420 6.290 6.560 3,929,719 25,397,331 6.4629 5.132 5.132 5.148 5.044 5.261 4,900,323 5.1828 0.63%
2021-08-20 0 6.360 6.340 6.360 6.130 6.600 3,676,570 23,066,868 6.2740 5.100 5.084 5.100 4.916 5.293 4,584,649 5.0313 -1.55%
2021-08-19 0 6.460 6.450 6.460 6.370 6.660 3,256,916 21,006,746 6.4499 5.180 5.172 5.180 5.108 5.341 4,061,344 5.1724 -3.58%
2021-08-18 0 6.700 6.640 6.700 6.470 6.840 4,433,175 29,682,054 6.6954 5.373 5.325 5.373 5.188 5.485 5,528,128 5.3693 2.76%
2021-08-17 0 6.520 6.510 6.520 6.510 7.000 6,294,500 41,948,785 6.6644 5.229 5.221 5.229 5.221 5.614 7,849,183 5.3444 -6.19%
2021-08-16 0 7.100 7.090 7.100 6.920 7.130 4,849,000 34,300,854 7.0738 5.573 5.566 5.573 5.432 5.597 6,177,162 5.5529 1.00%
2021-08-13 0 7.030 7.010 7.030 6.910 7.080 5,456,320 38,358,532 7.0301 5.518 5.503 5.518 5.424 5.558 6,950,829 5.5186 1.74%
2021-08-12 0 6.910 6.880 6.910 6.800 6.990 2,819,415 19,523,113 6.9245 5.424 5.401 5.424 5.338 5.487 3,591,665 5.4357 0.73%
2021-08-11 0 6.860 6.850 6.860 6.730 6.900 4,410,000 30,072,562 6.8192 5.385 5.377 5.385 5.283 5.416 5,617,918 5.3530 1.63%
2021-08-10 0 6.750 6.750 6.760 6.600 6.780 3,745,751 25,249,389 6.7408 5.299 5.299 5.307 5.181 5.322 4,771,728 5.2915 1.81%
2021-08-09 0 6.630 6.630 6.650 6.520 6.700 3,311,136 22,021,834 6.6508 5.204 5.204 5.220 5.118 5.259 4,218,070 5.2208 0.76%
2021-08-06 0 6.580 6.570 6.580 6.380 6.690 9,115,229 59,710,353 6.5506 5.165 5.157 5.165 5.008 5.252 11,611,929 5.1422 3.79%
2021-08-05 0 6.340 6.340 6.350 6.250 6.530 7,504,466 47,637,591 6.3479 4.977 4.977 4.985 4.906 5.126 9,559,971 4.9830 3.09%
2021-08-04 0 6.150 6.150 6.160 5.770 6.410 13,156,542 79,936,312 6.0758 4.828 4.828 4.836 4.529 5.032 16,760,174 4.7694 7.52%
2021-08-03 0 5.720 5.710 5.720 5.490 5.870 8,622,992 48,779,362 5.6569 4.490 4.482 4.490 4.310 4.608 10,984,866 4.4406 -2.22%
2021-08-02 0 5.850 5.840 5.850 5.570 5.920 3,872,000 22,306,998 5.7611 4.592 4.584 4.592 4.372 4.647 4,932,557 4.5224 0.86%
2021-07-30 0 5.800 5.800 5.820 5.700 5.890 4,106,475 23,852,620 5.8085 4.553 4.553 4.569 4.474 4.624 5,231,256 4.5596 1.75%
2021-07-29 0 5.700 5.700 5.710 5.660 5.830 1,993,825 11,406,950 5.7211 4.474 4.474 4.482 4.443 4.576 2,539,942 4.4910 0.71%
2021-07-28 0 5.660 5.660 5.680 5.600 5.760 3,312,996 18,813,649 5.6787 4.443 4.443 4.459 4.396 4.522 4,220,440 4.4577 0.53%
2021-07-27 0 5.630 5.620 5.630 5.510 6.080 5,551,921 31,873,501 5.7410 4.419 4.412 4.419 4.325 4.773 7,072,616 4.5066 -3.92%
2021-07-26 0 5.860 5.860 5.870 5.860 6.130 2,551,000 15,087,343 5.9143 4.600 4.600 4.608 4.600 4.812 3,249,730 4.6426 -3.14%
2021-07-23 0 6.050 6.050 6.060 6.020 6.160 1,695,000 10,282,301 6.0663 4.749 4.749 4.757 4.726 4.836 2,159,268 4.7619 -0.82%
2021-07-22 0 6.100 6.090 6.100 5.880 6.130 2,462,497 14,877,471 6.0416 4.788 4.781 4.788 4.616 4.812 3,136,985 4.7426 3.21%
2021-07-21 0 5.910 5.900 5.910 5.840 6.280 5,826,463 34,528,729 5.9262 4.639 4.631 4.639 4.584 4.930 7,422,356 4.6520 -3.43%
2021-07-20 0 6.120 6.100 6.120 6.050 6.360 4,228,120 25,816,151 6.1058 4.804 4.788 4.804 4.749 4.993 5,386,220 4.7930 -3.77%
2021-07-19 0 6.360 6.340 6.360 6.210 6.380 2,778,506 17,547,034 6.3153 4.993 4.977 4.993 4.875 5.008 3,539,551 4.9574 -0.93%
2021-07-16 0 6.420 6.410 6.420 6.220 6.500 3,160,490 20,184,747 6.3866 5.040 5.032 5.040 4.883 5.102 4,026,162 5.0134 -0.31%
2021-07-15 0 6.440 6.440 6.450 6.220 6.480 3,432,000 22,003,255 6.4112 5.055 5.055 5.063 4.883 5.087 4,372,039 5.0327 2.55%
2021-07-14 0 6.280 6.260 6.280 6.190 6.400 3,345,493 20,927,603 6.2555 4.930 4.914 4.930 4.859 5.024 4,261,838 4.9105 -1.10%
2021-07-13 0 6.350 6.340 6.350 6.250 6.600 3,498,405 22,210,992 6.3489 4.985 4.977 4.985 4.906 5.181 4,456,633 4.9838 -2.61%
2021-07-12 0 6.520 6.520 6.530 6.410 6.690 2,380,538 15,537,455 6.5269 5.118 5.118 5.126 5.032 5.252 3,032,577 5.1235 0.31%
2021-07-09 0 6.500 6.460 6.500 6.300 6.590 2,948,846 19,033,784 6.4547 5.102 5.071 5.102 4.945 5.173 3,756,547 5.0668 1.09%
2021-07-08 0 6.430 6.420 6.430 6.360 6.780 5,197,401 33,626,008 6.4698 5.047 5.040 5.047 4.993 5.322 6,620,991 5.0787 -4.74%
2021-07-07 0 6.750 6.740 6.750 6.480 6.780 5,532,231 37,078,788 6.7023 5.299 5.291 5.299 5.087 5.322 7,047,532 5.2612 -0.44%
2021-07-06 0 6.780 6.770 6.780 6.490 6.860 9,497,729 64,388,607 6.7794 5.322 5.314 5.322 5.095 5.385 12,099,197 5.3217 4.95%
2021-07-05 0 6.460 6.450 6.460 6.330 6.640 4,234,542 27,331,380 6.4544 5.071 5.063 5.071 4.969 5.212 5,394,401 5.0666 -1.82%
2021-07-02 0 6.580 6.570 6.580 6.050 6.660 16,960,117 110,150,492 6.4947 5.165 5.157 5.165 4.749 5.228 21,605,565 5.0982 11.34%
2021-06-30 0 5.910 5.910 5.920 5.800 6.080 9,484,211 56,017,615 5.9064 4.639 4.639 4.647 4.553 4.773 12,081,976 4.6365 -3.11%
2021-06-29 0 6.100 6.100 6.110 5.940 6.200 4,395,574 26,672,420 6.0680 4.788 4.788 4.796 4.663 4.867 5,599,540 4.7633 1.33%
2021-06-28 0 6.020 6.020 6.030 6.000 6.260 2,664,358 16,152,899 6.0626 4.726 4.726 4.733 4.710 4.914 3,394,137 4.7591 -3.53%
2021-06-25 0 6.240 6.220 6.240 6.100 6.250 2,382,719 14,749,076 6.1900 4.898 4.883 4.898 4.788 4.906 3,035,356 4.8591 2.13%
2021-06-24 0 6.110 6.090 6.110 6.040 6.200 1,775,624 10,795,495 6.0798 4.796 4.781 4.796 4.741 4.867 2,261,975 4.7726 -0.33%
2021-06-23 0 6.130 6.100 6.130 6.070 6.160 4,008,201 24,441,605 6.0979 4.812 4.788 4.812 4.765 4.836 5,106,064 4.7868 0.49%
2021-06-22 0 6.100 6.080 6.100 5.980 6.130 2,760,582 16,755,966 6.0697 4.788 4.773 4.788 4.694 4.812 3,516,717 4.7647 1.50%
2021-06-21 0 6.010 6.010 6.020 5.920 6.210 4,804,009 28,800,538 5.9951 4.718 4.718 4.726 4.647 4.875 6,119,847 4.7061 -1.96%
2021-06-18 0 6.130 6.130 6.140 6.080 6.230 4,403,136 26,989,976 6.1297 4.812 4.812 4.820 4.773 4.890 5,609,174 4.8118 -1.13%
2021-06-17 0 6.200 6.180 6.200 6.130 6.300 3,129,131 19,353,753 6.1850 4.867 4.851 4.867 4.812 4.945 3,986,213 4.8552 -0.48%
2021-06-16 0 6.230 6.230 6.240 6.210 6.350 3,079,051 19,225,061 6.2438 4.890 4.890 4.898 4.875 4.985 3,922,416 4.9013 -1.89%
2021-06-15 0 6.350 6.330 6.350 6.280 6.480 4,761,000 30,210,859 6.3455 4.985 4.969 4.985 4.930 5.087 6,065,058 4.9811 -0.63%
2021-06-11 0 6.390 6.380 6.390 6.270 6.410 2,961,229 18,841,938 6.3629 5.016 5.008 5.016 4.922 5.032 3,772,322 4.9948 1.27%
2021-06-10 0 6.310 6.300 6.310 6.260 6.400 2,943,775 18,582,803 6.3126 4.953 4.945 4.953 4.914 5.024 3,750,087 4.9553 -0.63%
2021-06-09 0 6.350 6.340 6.350 6.230 6.370 2,905,609 18,345,387 6.3138 4.985 4.977 4.985 4.890 5.000 3,701,468 4.9562 -0.47%
2021-06-08 0 6.380 6.370 6.380 6.310 6.570 4,889,050 31,182,521 6.3780 5.008 5.000 5.008 4.953 5.157 6,228,181 5.0067 -1.54%
2021-06-07 0 6.480 6.480 6.490 6.270 6.520 4,305,591 27,703,419 6.4343 5.087 5.087 5.095 4.922 5.118 5,484,911 5.0508 0.47%
2021-06-04 0 6.450 6.410 6.450 6.390 6.680 5,873,028 37,953,810 6.4624 5.063 5.032 5.063 5.016 5.244 7,481,675 5.0729 -1.68%
2021-06-03 0 6.560 6.560 6.580 6.500 6.810 4,594,850 30,248,156 6.5831 5.150 5.150 5.165 5.102 5.346 5,853,399 5.1676 -1.06%
2021-06-02 0 6.630 6.610 6.630 6.580 6.840 5,329,648 35,332,341 6.6294 5.204 5.189 5.204 5.165 5.369 6,789,461 5.2040 -2.07%
2021-06-01 0 6.770 6.750 6.770 6.570 6.860 3,437,733 22,979,974 6.6846 5.314 5.299 5.314 5.157 5.385 4,379,343 5.2474 0.00%
2021-05-31 0 6.770 6.770 6.790 6.750 7.040 4,325,169 29,480,375 6.8160 5.314 5.314 5.330 5.299 5.526 5,509,851 5.3505 -3.84%
2021-05-28 0 7.040 7.010 7.040 6.960 7.150 3,480,593 24,502,070 7.0396 5.526 5.503 5.526 5.464 5.613 4,433,942 5.5260 1.44%
2021-05-27 0 6.940 6.930 6.940 6.830 7.000 8,127,071 56,305,889 6.9282 5.448 5.440 5.448 5.361 5.495 10,353,110 5.4385 0.58%
2021-05-26 0 6.900 6.880 6.900 6.860 7.030 2,943,406 20,371,234 6.9210 5.416 5.401 5.416 5.385 5.518 3,749,617 5.4329 -0.58%
2021-05-25 0 6.940 6.910 6.940 6.800 6.980 4,328,104 29,773,459 6.8791 5.448 5.424 5.448 5.338 5.479 5,513,590 5.4000 0.14%
2021-05-24 0 6.930 6.910 6.940 6.850 7.180 3,594,070 24,953,830 6.9431 5.440 5.424 5.448 5.377 5.636 4,578,501 5.4502 -2.39%
2021-05-21 0 7.100 7.090 7.100 7.080 7.300 3,153,529 22,483,032 7.1295 5.573 5.566 5.573 5.558 5.730 4,017,294 5.5966 -3.27%
2021-05-20 0 7.340 7.320 7.350 7.040 7.340 4,282,000 31,035,278 7.2478 5.762 5.746 5.770 5.526 5.762 5,454,858 5.6895 2.51%
2021-05-18 0 7.160 7.160 7.180 7.070 7.380 6,261,505 44,765,720 7.1494 5.621 5.621 5.636 5.550 5.793 7,976,558 5.6122 -2.32%
2021-05-17 0 7.330 7.320 7.330 7.200 7.430 3,092,881 22,722,187 7.3466 5.754 5.746 5.754 5.652 5.832 3,940,034 5.7670 2.09%
2021-05-14 0 7.180 7.180 7.190 7.060 7.470 3,407,000 24,573,765 7.2127 5.636 5.636 5.644 5.542 5.864 4,340,192 5.6619 -2.31%
2021-05-13 0 7.350 7.350 7.360 7.020 7.460 6,139,000 45,047,159 7.3379 5.770 5.770 5.778 5.511 5.856 7,820,498 5.7601 3.67%
2021-05-12 0 7.090 7.080 7.090 7.010 7.270 2,585,251 18,305,288 7.0807 5.566 5.558 5.566 5.503 5.707 3,293,362 5.5582 -2.21%
2021-05-11 0 7.250 7.230 7.250 6.980 7.260 5,029,315 35,988,257 7.1557 5.691 5.675 5.691 5.479 5.699 6,406,866 5.6171 0.69%
2021-05-10 0 7.200 7.180 7.200 7.100 7.380 2,658,000 19,103,510 7.1872 5.652 5.636 5.652 5.573 5.793 3,386,037 5.6418 -0.96%
2021-05-07 0 7.270 7.270 7.280 6.680 7.400 11,557,942 83,588,587 7.2321 5.707 5.707 5.715 5.244 5.809 14,723,711 5.6771 7.86%
2021-05-06 0 6.740 6.740 6.750 6.690 6.900 3,367,505 22,678,470 6.7345 5.291 5.291 5.299 5.252 5.416 4,289,879 5.2865 -0.59%
2021-05-05 0 6.780 6.780 6.790 6.750 6.900 2,084,394 14,185,899 6.8058 5.322 5.322 5.330 5.299 5.416 2,655,318 5.3424 0.44%
2021-05-04 0 6.750 6.740 6.750 6.600 6.830 5,227,180 34,900,616 6.6768 5.299 5.291 5.299 5.181 5.361 6,658,927 5.2412 0.30%
2021-05-03 0 6.910 6.900 6.910 6.560 6.910 3,742,049 25,355,102 6.7757 5.283 5.275 5.283 5.015 5.283 4,894,510 5.1803 2.07%
2021-04-30 0 6.770 6.770 6.780 6.760 6.940 3,298,071 22,395,325 6.7904 5.176 5.176 5.184 5.168 5.306 4,313,798 5.1916 -2.59%
2021-04-29 0 6.950 6.950 6.960 6.950 7.080 1,730,259 12,079,625 6.9814 5.314 5.314 5.321 5.314 5.413 2,263,137 5.3376 -0.71%
2021-04-28 0 7.000 7.000 7.020 6.980 7.110 2,955,981 20,748,780 7.0193 5.352 5.352 5.367 5.336 5.436 3,866,352 5.3665 -0.99%
2021-04-27 0 7.070 7.060 7.070 6.990 7.190 2,540,609 17,950,129 7.0653 5.405 5.398 5.405 5.344 5.497 3,323,055 5.4017 0.43%
2021-04-26 0 7.040 7.030 7.040 7.000 7.100 1,617,019 11,380,992 7.0383 5.382 5.375 5.382 5.352 5.428 2,115,022 5.3810 -0.85%
2021-04-23 0 7.100 7.090 7.100 7.020 7.170 2,192,391 15,483,260 7.0623 5.428 5.421 5.428 5.367 5.482 2,867,595 5.3994 -0.28%
2021-04-22 0 7.120 7.110 7.120 7.010 7.220 3,343,214 23,787,256 7.1151 5.444 5.436 5.444 5.359 5.520 4,372,844 5.4398 0.42%
2021-04-21 0 7.090 7.070 7.090 6.980 7.240 3,709,978 26,071,218 7.0273 5.421 5.405 5.421 5.336 5.535 4,852,562 5.3727 -2.34%
2021-04-20 0 7.260 7.250 7.260 7.090 7.290 1,712,871 12,385,804 7.2310 5.551 5.543 5.551 5.421 5.573 2,240,394 5.5284 1.26%
2021-04-19 0 7.170 7.160 7.170 7.060 7.250 1,895,627 13,556,182 7.1513 5.482 5.474 5.482 5.398 5.543 2,479,435 5.4674 0.28%
2021-04-16 0 7.150 7.140 7.150 6.980 7.150 3,507,902 24,860,231 7.0869 5.466 5.459 5.466 5.336 5.466 4,588,251 5.4182 2.14%
2021-04-15 0 7.000 6.980 7.000 6.960 7.130 3,430,243 24,000,722 6.9968 5.352 5.336 5.352 5.321 5.451 4,486,675 5.3493 -1.13%
2021-04-14 0 7.080 7.080 7.090 7.000 7.210 3,560,215 25,142,129 7.0620 5.413 5.413 5.421 5.352 5.512 4,656,676 5.3992 -0.70%
2021-04-13 0 7.130 7.130 7.140 6.930 7.270 5,395,473 38,448,523 7.1261 5.451 5.451 5.459 5.298 5.558 7,057,149 5.4482 0.71%
2021-04-12 0 7.080 7.080 7.090 7.020 7.350 5,659,570 40,205,881 7.1041 5.413 5.413 5.421 5.367 5.619 7,402,581 5.4313 -1.94%
2021-04-09 0 7.220 7.220 7.230 7.150 7.360 3,240,000 23,426,586 7.2304 5.520 5.520 5.528 5.466 5.627 4,237,842 5.5280 -0.82%
2021-04-08 0 7.280 7.270 7.280 7.120 7.350 2,838,466 20,502,957 7.2233 5.566 5.558 5.566 5.444 5.619 3,712,645 5.5225 -0.27%
2021-04-07 0 7.300 7.300 7.310 7.280 7.590 4,840,187 35,660,471 7.3676 5.581 5.581 5.589 5.566 5.803 6,330,848 5.6328 -0.14%
2021-04-01 0 7.310 7.290 7.310 7.070 7.310 2,907,162 21,015,352 7.2288 5.589 5.573 5.589 5.405 5.589 3,802,498 5.5267 2.24%
2021-03-31 0 7.150 7.120 7.150 7.010 7.480 4,034,191 28,721,641 7.1196 5.466 5.444 5.466 5.359 5.719 5,276,625 5.4432 -3.12%
2021-03-30 0 7.380 7.350 7.380 7.250 7.630 7,888,375 58,274,396 7.3874 5.642 5.619 5.642 5.543 5.833 10,317,805 5.6479 1.10%
2021-03-29 0 7.300 7.300 7.310 7.070 7.380 4,839,109 35,198,376 7.2737 5.581 5.581 5.589 5.405 5.642 6,329,438 5.5611 2.53%
2021-03-26 0 7.120 7.110 7.120 7.010 7.300 4,961,243 35,329,169 7.1210 5.444 5.436 5.444 5.359 5.581 6,489,187 5.4443 1.71%
2021-03-25 0 7.000 6.980 7.000 6.660 7.030 7,183,582 49,733,534 6.9232 5.352 5.336 5.352 5.092 5.375 9,395,953 5.2931 1.16%
2021-03-24 0 6.920 6.920 6.930 6.720 7.510 18,339,080 127,493,329 6.9520 5.291 5.291 5.298 5.138 5.742 23,987,076 5.3151 -7.86%
2021-03-23 0 7.510 7.510 7.520 7.410 7.720 3,681,653 27,765,682 7.5416 5.742 5.742 5.749 5.665 5.902 4,815,514 5.7659 -2.47%
2021-03-22 0 7.700 7.660 7.700 7.570 7.750 6,603,000 50,728,680 7.6827 5.887 5.856 5.887 5.788 5.925 8,636,565 5.8737 2.39%
2021-03-19 0 7.520 7.510 7.520 7.430 8.000 7,543,624 57,374,509 7.6057 5.749 5.742 5.749 5.681 6.116 9,866,879 5.8149 -6.82%
2021-03-18 0 8.070 8.060 8.070 7.820 8.170 2,642,866 21,316,818 8.0658 6.170 6.162 6.170 5.979 6.246 3,456,805 6.1666 1.64%
2021-03-17 0 7.940 7.920 7.940 7.850 8.150 2,938,655 23,334,564 7.9406 6.070 6.055 6.070 6.002 6.231 3,843,690 6.0709 -2.10%
2021-03-16 0 8.110 8.100 8.110 8.040 8.250 1,999,228 16,259,927 8.1331 6.200 6.193 6.200 6.147 6.307 2,614,942 6.2181 -1.10%
2021-03-15 0 8.200 8.170 8.200 8.000 8.280 4,452,215 36,333,629 8.1608 6.269 6.246 6.269 6.116 6.330 5,823,390 6.2393 0.86%
2021-03-12 0 8.130 8.100 8.130 8.060 8.380 4,200,314 34,207,195 8.1440 6.216 6.193 6.216 6.162 6.407 5,493,910 6.2264 -0.49%
2021-03-11 0 8.170 8.150 8.170 7.850 8.210 5,500,284 44,805,276 8.1460 6.246 6.231 6.246 6.002 6.277 7,194,239 6.2279 2.64%
2021-03-10 0 7.960 7.940 7.960 7.730 8.070 5,240,591 41,627,956 7.9434 6.086 6.070 6.086 5.910 6.170 6,854,567 6.0730 3.11%
2021-03-09 0 7.720 7.720 7.730 7.410 7.960 7,437,215 57,347,908 7.7109 5.902 5.902 5.910 5.665 6.086 9,727,698 5.8953 0.00%
2021-03-08 0 7.720 7.710 7.720 7.700 8.310 6,523,735 51,807,119 7.9413 5.902 5.895 5.902 5.887 6.353 8,532,889 6.0715 -5.16%
2021-03-05 0 8.140 8.130 8.140 7.300 8.280 16,959,494 135,648,371 7.9984 6.223 6.216 6.223 5.581 6.330 22,182,610 6.1151 7.96%
2021-03-04 0 7.540 7.540 7.560 7.500 7.990 6,894,166 52,897,509 7.6728 5.765 5.765 5.780 5.734 6.109 9,017,403 5.8662 -3.95%
2021-03-03 0 7.850 7.840 7.850 7.480 7.980 5,493,451 42,873,536 7.8045 6.002 5.994 6.002 5.719 6.101 7,185,302 5.9668 4.67%
2021-03-02 0 7.500 7.490 7.500 7.370 7.880 9,654,833 73,105,152 7.5719 5.734 5.726 5.734 5.635 6.025 12,628,289 5.7890 -1.57%
2021-03-01 0 7.620 7.620 7.630 7.150 7.650 5,980,504 44,719,561 7.4776 5.826 5.826 5.833 5.466 5.849 7,822,355 5.7169 5.98%
2021-02-26 0 7.190 7.190 7.270 7.140 7.600 10,485,847 76,504,222 7.2960 5.497 5.497 5.558 5.459 5.811 13,715,236 5.5780 -6.01%
2021-02-25 0 7.650 7.650 7.680 7.510 7.750 5,843,000 44,694,760 7.6493 5.849 5.849 5.872 5.742 5.925 7,642,504 5.8482 2.68%
2021-02-24 0 7.450 7.450 7.490 7.210 7.980 12,377,754 92,755,273 7.4937 5.696 5.696 5.726 5.512 6.101 16,189,805 5.7292 -5.10%
2021-02-23 0 7.850 7.850 7.860 7.680 8.370 7,652,006 60,809,128 7.9468 6.002 6.002 6.009 5.872 6.399 10,008,640 6.0757 -6.55%
2021-02-22 0 8.400 8.400 8.410 8.220 8.700 18,798,240 158,441,330 8.4285 6.422 6.422 6.430 6.285 6.651 24,587,646 6.4439 -2.44%
2021-02-19 0 8.610 8.610 8.630 8.090 8.700 21,860,285 185,442,209 8.4831 6.583 6.583 6.598 6.185 6.651 28,592,727 6.4856 7.62%
2021-02-18 0 8.000 8.000 8.010 7.190 8.040 20,659,996 159,592,167 7.7247 6.116 6.116 6.124 5.497 6.147 27,022,778 5.9058 10.34%
2021-02-17 0 7.250 7.250 7.270 7.130 7.290 4,461,913 32,180,356 7.2122 5.543 5.543 5.558 5.451 5.573 5,836,075 5.5140 -1.09%
2021-02-16 0 7.330 7.330 7.340 7.160 7.380 4,342,000 31,607,465 7.2795 5.604 5.604 5.612 5.474 5.642 5,679,232 5.5654 2.81%
2021-02-11 0 7.130 7.130 7.140 7.070 7.230 1,288,000 9,181,870 7.1288 5.451 5.451 5.459 5.405 5.528 1,684,673 5.4502 -1.38%
2021-02-10 0 7.230 7.220 7.230 7.100 7.300 5,897,000 42,574,810 7.2197 5.528 5.520 5.528 5.428 5.581 7,713,134 5.5198 1.12%
2021-02-09 0 7.150 7.130 7.150 7.000 7.160 2,913,736 20,638,660 7.0832 5.466 5.451 5.466 5.352 5.474 3,811,097 5.4154 0.42%
2021-02-08 0 7.120 7.120 7.130 7.040 7.200 4,890,033 34,850,782 7.1269 5.444 5.444 5.451 5.382 5.505 6,396,046 5.4488 0.28%
2021-02-05 0 7.100 7.080 7.100 6.900 7.130 6,826,615 48,241,974 7.0667 5.428 5.413 5.428 5.275 5.451 8,929,048 5.4028 0.57%
2021-02-04 0 7.060 7.030 7.060 6.870 7.170 7,841,465 55,046,006 7.0199 5.398 5.375 5.398 5.252 5.482 10,256,448 5.3670 -1.12%
2021-02-03 0 7.140 7.140 7.160 7.000 7.240 4,554,171 32,342,228 7.1017 5.459 5.459 5.474 5.352 5.535 5,956,746 5.4295 -0.14%
2021-02-02 0 7.150 7.150 7.160 7.000 7.350 10,988,591 79,303,715 7.2169 5.466 5.466 5.474 5.352 5.619 14,372,813 5.5176 2.44%
2021-02-01 0 6.980 6.980 7.000 6.760 7.160 8,152,497 57,082,864 7.0019 5.336 5.336 5.352 5.168 5.474 10,663,270 5.3532 2.20%
2021-01-29 0 6.830 6.820 6.830 6.590 7.120 9,958,752 67,912,084 6.8193 5.222 5.214 5.222 5.038 5.444 13,025,808 5.2137 1.94%
2021-01-28 0 6.700 6.700 6.710 6.270 6.880 11,352,394 75,860,516 6.6823 5.122 5.122 5.130 4.794 5.260 14,848,658 5.1089 3.08%
2021-01-27 0 6.500 6.500 6.510 6.220 6.530 5,294,442 33,943,367 6.4111 4.970 4.970 4.977 4.755 4.992 6,925,003 4.9016 0.62%
2021-01-26 0 6.460 6.450 6.460 6.300 6.610 3,323,274 21,479,214 6.4633 4.939 4.931 4.939 4.817 5.054 4,346,762 4.9414 -1.67%
2021-01-25 0 6.570 6.570 6.580 6.500 6.720 5,298,144 35,018,468 6.6096 5.023 5.023 5.031 4.970 5.138 6,929,845 5.0533 -0.76%
2021-01-22 0 6.620 6.600 6.620 6.550 6.710 2,986,074 19,738,283 6.6101 5.061 5.046 5.061 5.008 5.130 3,905,713 5.0537 -0.15%
2021-01-21 0 6.630 6.630 6.640 6.600 6.870 5,103,471 34,169,348 6.6953 5.069 5.069 5.077 5.046 5.252 6,675,217 5.1188 -2.79%
2021-01-20 0 6.820 6.810 6.820 6.580 7.000 11,491,998 78,588,847 6.8386 5.214 5.207 5.214 5.031 5.352 15,031,257 5.2284 3.65%
2021-01-19 0 6.580 6.580 6.600 6.450 6.690 5,472,508 35,987,624 6.5761 5.031 5.031 5.046 4.931 5.115 7,157,909 5.0277 -0.15%
2021-01-18 0 6.590 6.570 6.590 6.430 6.650 5,228,049 34,139,991 6.5302 5.038 5.023 5.038 4.916 5.084 6,838,162 4.9926 -1.64%
2021-01-15 0 6.700 6.700 6.710 6.460 6.850 6,636,110 44,176,674 6.6570 5.122 5.122 5.130 4.939 5.237 8,679,872 5.0896 -1.18%
2021-01-14 0 6.780 6.780 6.790 6.370 6.870 12,113,900 81,128,955 6.6972 5.184 5.184 5.191 4.870 5.252 15,844,690 5.1203 5.61%
2021-01-13 0 6.420 6.410 6.420 6.390 6.560 5,951,600 38,438,270 6.4585 4.908 4.901 4.908 4.885 5.015 7,784,550 4.9378 -0.16%
2021-01-12 0 6.430 6.420 6.430 6.300 6.460 3,701,487 23,663,267 6.3929 4.916 4.908 4.916 4.817 4.939 4,841,456 4.8876 1.26%
2021-01-11 0 6.350 6.340 6.350 6.270 6.580 5,390,812 34,361,983 6.3742 4.855 4.847 4.855 4.794 5.031 7,051,052 4.8733 -1.85%
2021-01-08 0 6.470 6.460 6.470 6.340 6.600 6,681,946 43,356,490 6.4886 4.947 4.939 4.947 4.847 5.046 8,739,825 4.9608 1.57%
2021-01-07 0 6.370 6.370 6.380 6.180 6.490 9,178,363 58,484,753 6.3720 4.870 4.870 4.878 4.725 4.962 12,005,078 4.8717 3.07%
2021-01-06 0 6.180 6.170 6.180 6.060 6.200 4,694,484 28,771,441 6.1288 4.725 4.717 4.725 4.633 4.740 6,140,272 4.6857 0.98%
2021-01-05 0 6.120 6.090 6.120 6.070 6.300 4,097,000 25,066,510 6.1183 4.679 4.656 4.679 4.641 4.817 5,358,777 4.6777 -2.86%
2021-01-04 0 6.300 6.290 6.300 6.270 6.590 3,821,000 24,461,520 6.4019 4.817 4.809 4.817 4.794 5.038 4,997,776 4.8945 -0.79%
2020-12-31 0 6.350 6.290 6.350 6.260 6.480 1,421,319 9,023,945 6.3490 4.855 4.809 4.855 4.786 4.954 1,859,051 4.8541 1.44%
2020-12-30 0 6.260 6.250 6.260 6.080 6.390 3,425,340 21,513,491 6.2807 4.786 4.778 4.786 4.648 4.885 4,480,262 4.8018 1.29%
2020-12-29 0 6.180 6.150 6.180 6.050 6.210 1,994,951 12,273,373 6.1522 4.725 4.702 4.725 4.625 4.748 2,609,348 4.7036 2.15%
2020-12-28 0 6.050 6.050 6.080 6.050 6.220 1,193,000 7,261,550 6.0868 4.625 4.625 4.648 4.625 4.755 1,560,415 4.6536 -1.79%
2020-12-24 0 6.160 6.120 6.160 6.100 6.180 667,000 4,093,760 6.1376 4.710 4.679 4.710 4.664 4.725 872,420 4.6924 0.33%
2020-12-23 0 6.140 6.130 6.140 6.030 6.350 4,037,530 25,021,213 6.1972 4.694 4.687 4.694 4.610 4.855 5,280,992 4.7380 1.49%
2020-12-22 0 6.050 6.040 6.050 5.950 6.180 3,697,000 22,408,916 6.0614 4.625 4.618 4.625 4.549 4.725 4,835,587 4.6342 -0.82%
2020-12-21 0 6.100 6.100 6.120 6.090 6.250 2,247,094 13,794,046 6.1386 4.664 4.664 4.679 4.656 4.778 2,939,145 4.6932 -1.13%
2020-12-18 0 6.170 6.160 6.170 6.100 6.220 3,678,200 22,673,100 6.1642 4.717 4.710 4.717 4.664 4.755 4,810,997 4.7128 0.33%
2020-12-17 0 6.150 6.150 6.180 6.080 6.230 5,006,823 30,858,212 6.1632 4.702 4.702 4.725 4.648 4.763 6,548,804 4.7120 0.33%
2020-12-16 0 6.130 6.130 6.140 6.090 6.220 2,831,989 17,403,469 6.1453 4.687 4.687 4.694 4.656 4.755 3,704,174 4.6983 0.82%
2020-12-15 0 6.080 6.080 6.120 6.000 6.300 3,046,299 18,686,132 6.1340 4.648 4.648 4.679 4.587 4.817 3,984,486 4.6897 1.33%
2020-12-14 0 6.000 6.000 6.010 5.910 6.190 8,184,942 49,068,644 5.9950 4.587 4.587 4.595 4.518 4.733 10,705,707 4.5834 -2.91%
2020-12-11 0 6.180 6.150 6.180 6.100 6.220 2,245,716 13,841,564 6.1635 4.725 4.702 4.725 4.664 4.755 2,937,343 4.7123 1.31%
2020-12-10 0 6.100 6.090 6.100 5.970 6.160 2,171,000 13,215,520 6.0873 4.664 4.656 4.664 4.564 4.710 2,839,616 4.6540 -0.97%
2020-12-09 0 6.160 6.160 6.180 6.120 6.320 3,961,446 24,611,166 6.2127 4.710 4.710 4.725 4.679 4.832 5,181,476 4.7498 0.65%
2020-12-08 0 6.120 6.120 6.130 5.980 6.200 3,121,281 19,137,509 6.1313 4.679 4.679 4.687 4.572 4.740 4,082,560 4.6876 2.34%
2020-12-07 0 5.980 5.980 5.990 5.940 6.170 4,087,082 24,508,736 5.9966 4.572 4.572 4.580 4.541 4.717 5,345,805 4.5847 -2.29%
2020-12-04 0 6.120 6.110 6.120 6.110 6.260 3,547,000 21,865,325 6.1645 4.679 4.671 4.679 4.671 4.786 4,639,391 4.7130 -0.97%
2020-12-03 0 6.180 6.170 6.180 6.170 6.420 3,392,245 21,100,132 6.2201 4.725 4.717 4.725 4.717 4.908 4,436,975 4.7555 -2.37%
2020-12-02 0 6.330 6.310 6.330 6.260 6.430 2,820,484 17,857,364 6.3313 4.840 4.824 4.840 4.786 4.916 3,689,125 4.8405 -0.16%
2020-12-01 0 6.340 6.330 6.340 6.250 6.460 3,703,343 23,619,950 6.3780 4.847 4.840 4.847 4.778 4.939 4,843,884 4.8762 0.63%
2020-11-30 0 6.300 6.300 6.310 6.200 6.450 15,431,182 97,396,509 6.3117 4.817 4.817 4.824 4.740 4.931 20,183,615 4.8255 -3.23%
2020-11-27 0 6.510 6.510 6.520 6.470 6.780 2,803,501 18,391,124 6.5601 4.977 4.977 4.985 4.947 5.184 3,666,912 5.0154 -3.12%
2020-11-26 0 6.720 6.700 6.720 6.560 6.800 5,338,095 35,799,435 6.7064 5.138 5.122 5.138 5.015 5.199 6,982,100 5.1273 3.07%
2020-11-25 0 6.520 6.510 6.520 6.460 6.870 10,195,200 68,064,613 6.6761 4.985 4.977 4.985 4.939 5.252 13,335,076 5.1042 -2.40%
2020-11-24 0 6.680 6.680 6.690 6.190 6.720 17,953,264 118,420,193 6.5960 5.107 5.107 5.115 4.733 5.138 23,482,438 5.0429 6.03%
2020-11-23 0 6.300 6.290 6.300 5.980 6.300 8,799,542 54,883,649 6.2371 4.817 4.809 4.817 4.572 4.817 11,509,589 4.7685 6.06%
2020-11-20 0 5.940 5.900 5.940 5.740 5.980 12,220,283 72,040,347 5.8951 4.541 4.511 4.541 4.388 4.572 15,983,836 4.5071 4.76%
2020-11-19 0 5.670 5.670 5.690 5.610 5.760 5,916,000 33,677,020 5.6925 4.335 4.335 4.350 4.289 4.404 7,737,986 4.3522 -1.90%
2020-11-18 0 5.780 5.760 5.780 5.570 5.960 5,084,014 29,228,463 5.7491 4.419 4.404 4.419 4.258 4.557 6,649,768 4.3954 -3.02%
2020-11-17 0 5.960 5.930 5.960 5.870 6.030 2,415,262 14,333,576 5.9346 4.557 4.534 4.557 4.488 4.610 3,159,105 4.5372 1.19%
2020-11-16 0 5.890 5.890 5.930 5.820 5.980 4,257,023 25,151,052 5.9081 4.503 4.503 4.534 4.450 4.572 5,568,084 4.5170 1.20%
2020-11-13 0 5.820 5.820 5.840 5.820 6.040 3,698,597 21,630,162 5.8482 4.450 4.450 4.465 4.450 4.618 4,837,676 4.4712 -2.02%
2020-11-12 0 5.940 5.940 5.950 5.810 6.000 3,489,000 20,706,405 5.9348 4.541 4.541 4.549 4.442 4.587 4,563,528 4.5374 -1.66%
2020-11-11 0 6.040 6.030 6.040 5.960 6.120 3,419,849 20,613,658 6.0277 4.618 4.610 4.618 4.557 4.679 4,473,080 4.6084 -0.17%
2020-11-10 0 6.050 6.040 6.050 5.990 6.350 8,949,460 54,383,080 6.0767 4.625 4.618 4.625 4.580 4.855 11,705,678 4.6459 -3.35%
2020-11-09 0 6.260 6.260 6.280 6.200 6.500 7,814,440 49,163,860 6.2914 4.786 4.786 4.801 4.740 4.970 10,221,100 4.8100 2.12%
2020-11-06 0 6.130 6.120 6.130 5.980 6.150 6,684,000 40,608,365 6.0755 4.687 4.679 4.687 4.572 4.702 8,742,511 4.6449 2.85%
2020-11-05 0 5.960 5.950 5.960 5.900 6.090 4,608,240 27,425,242 5.9513 4.557 4.549 4.557 4.511 4.656 6,027,467 4.5500 -0.17%
2020-11-04 0 5.970 5.970 6.000 5.920 6.150 2,920,250 17,634,230 6.0386 4.564 4.564 4.587 4.526 4.702 3,819,617 4.6168 -0.17%
2020-11-03 0 5.980 5.980 5.990 5.850 6.190 4,878,067 29,373,244 6.0215 4.572 4.572 4.580 4.473 4.733 6,380,394 4.6037 2.22%
2020-11-02 0 5.850 5.850 5.860 5.750 5.920 1,444,208 8,462,867 5.8599 4.473 4.473 4.480 4.396 4.526 1,888,989 4.4801 0.00%
2020-10-30 0 5.850 5.840 5.850 5.780 6.040 4,575,604 26,867,702 5.8719 4.473 4.465 4.473 4.419 4.618 5,984,780 4.4893 -2.17%
2020-10-29 0 5.980 5.960 5.980 5.800 6.000 2,742,285 16,326,173 5.9535 4.572 4.557 4.572 4.434 4.587 3,586,843 4.5517 1.36%
2020-10-28 0 5.900 5.900 5.910 5.830 6.040 2,007,000 11,849,430 5.9041 4.511 4.511 4.518 4.457 4.618 2,625,108 4.5139 0.00%
2020-10-27 0 5.900 5.900 5.920 5.830 6.080 11,256,606 66,940,642 5.9468 4.511 4.511 4.526 4.457 4.648 14,723,370 4.5466 -2.16%
2020-10-23 0 6.030 6.030 6.040 5.900 6.070 3,604,081 21,664,041 6.0110 4.610 4.610 4.618 4.511 4.641 4,714,051 4.5956 0.17%
2020-10-22 0 6.020 6.020 6.030 5.860 6.040 3,792,308 22,770,632 6.0044 4.603 4.603 4.610 4.480 4.618 4,960,248 4.5906 0.33%
2020-10-21 0 6.000 6.000 6.010 5.860 6.090 7,867,800 47,127,643 5.9899 4.587 4.587 4.595 4.480 4.656 10,290,893 4.5795 -0.17%
2020-10-20 0 6.010 6.010 6.020 5.710 6.010 6,583,550 39,022,129 5.9272 4.595 4.595 4.603 4.366 4.595 8,611,125 4.5316 3.62%
2020-10-19 0 5.800 5.780 5.800 5.580 5.820 4,325,749 24,802,436 5.7337 4.434 4.419 4.434 4.266 4.450 5,657,976 4.3836 2.84%
2020-10-16 0 5.640 5.630 5.640 5.390 5.700 3,170,000 17,850,165 5.6310 4.312 4.304 4.312 4.121 4.358 4,146,284 4.3051 4.83%
2020-10-15 0 5.380 5.370 5.380 5.290 5.650 7,770,000 42,316,792 5.4462 4.113 4.106 4.113 4.044 4.320 10,162,973 4.1638 -5.11%
2020-10-14 0 5.670 5.670 5.680 5.640 6.090 5,713,761 32,755,906 5.7328 4.335 4.335 4.343 4.312 4.656 7,473,462 4.3830 -5.34%
2020-10-12 0 5.990 5.970 5.990 5.820 6.290 9,371,200 56,015,011 5.9774 4.580 4.564 4.580 4.450 4.809 12,257,304 4.5699 4.72%
2020-10-09 0 5.720 5.700 5.720 5.590 5.780 1,966,700 11,198,092 5.6938 4.373 4.358 4.373 4.274 4.419 2,572,396 4.3532 -1.04%
2020-10-08 0 5.780 5.780 5.790 5.700 5.800 2,994,729 17,234,311 5.7549 4.419 4.419 4.427 4.358 4.434 3,917,034 4.3998 0.70%
2020-10-07 0 5.740 5.740 5.750 5.660 5.790 2,619,213 15,026,170 5.7369 4.388 4.388 4.396 4.327 4.427 3,425,868 4.3861 -0.86%
2020-10-06 0 5.790 5.780 5.790 5.670 5.800 3,606,932 20,776,483 5.7602 4.427 4.419 4.427 4.335 4.434 4,717,780 4.4039 1.22%
2020-10-05 0 5.720 5.710 5.720 5.600 5.800 5,702,989 32,587,573 5.7141 4.373 4.366 4.373 4.281 4.434 7,459,372 4.3687 2.14%
2020-09-30 0 5.600 5.590 5.600 5.510 5.820 6,333,856 35,585,448 5.6183 4.281 4.274 4.281 4.213 4.450 8,284,531 4.2954 -3.78%
2020-09-29 0 5.820 5.800 5.820 5.640 5.880 7,636,000 43,862,418 5.7442 4.450 4.434 4.450 4.312 4.495 9,987,704 4.3916 3.37%
2020-09-28 0 5.630 5.620 5.630 5.580 5.790 7,495,200 42,408,092 5.6580 4.304 4.297 4.304 4.266 4.427 9,803,541 4.3258 -2.26%
2020-09-25 0 5.760 5.760 5.770 5.640 6.020 7,288,000 42,119,970 5.7794 4.404 4.404 4.411 4.312 4.603 9,532,529 4.4186 -4.16%
2020-09-24 0 6.010 6.010 6.020 5.850 6.130 10,594,778 63,602,252 6.0032 4.595 4.595 4.603 4.473 4.687 13,857,715 4.5897 0.00%
2020-09-23 0 6.010 6.000 6.010 5.770 6.140 15,364,003 91,719,027 5.9697 4.595 4.587 4.595 4.411 4.694 20,095,746 4.5641 4.70%
2020-09-22 0 5.740 5.720 5.740 5.680 5.940 7,618,695 43,921,265 5.7649 4.388 4.373 4.388 4.343 4.541 9,965,070 4.4075 -3.37%
2020-09-21 0 5.940 5.940 5.950 5.930 6.200 23,607,963 141,054,130 5.9749 4.541 4.541 4.549 4.534 4.740 30,878,648 4.5680 -0.17%
2020-09-18 0 5.950 5.950 5.960 5.720 6.000 29,183,332 172,836,490 5.9224 4.549 4.549 4.557 4.373 4.587 38,171,097 4.5279 -0.67%
2020-09-17 0 5.990 5.990 6.000 5.680 6.030 33,796,183 200,032,733 5.9188 4.580 4.580 4.587 4.343 4.610 44,204,595 4.5252 9.71%
2020-09-16 0 5.460 5.460 5.470 4.930 5.470 18,029,000 95,259,715 5.2837 4.174 4.174 4.182 3.769 4.182 23,581,498 4.0396 11.43%
2020-09-15 0 4.900 4.890 4.900 4.810 4.950 7,876,781 38,589,684 4.8992 3.746 3.739 3.746 3.677 3.784 10,302,640 3.7456 2.08%
2020-09-14 0 4.800 4.780 4.800 4.540 4.810 5,329,000 25,119,052 4.7137 3.670 3.655 3.670 3.471 3.677 6,970,204 3.6038 6.67%
2020-09-11 0 4.500 4.500 4.520 4.500 4.610 2,692,343 12,156,250 4.5151 3.440 3.440 3.456 3.440 3.525 3,521,520 3.4520 -0.88%
2020-09-10 0 4.540 4.530 4.540 4.520 4.590 4,142,000 18,816,300 4.5428 3.471 3.463 3.471 3.456 3.509 5,417,636 3.4732 -0.66%
2020-09-09 0 4.570 4.560 4.570 4.540 4.610 2,126,666 9,699,200 4.5608 3.494 3.486 3.494 3.471 3.525 2,781,628 3.4869 -0.87%
2020-09-08 0 4.610 4.610 4.620 4.540 4.650 3,132,000 14,333,952 4.5766 3.525 3.525 3.532 3.471 3.555 4,096,581 3.4990 0.44%
2020-09-07 0 4.590 4.580 4.590 4.570 4.720 1,759,846 8,140,143 4.6255 3.509 3.502 3.509 3.494 3.609 2,301,836 3.5364 -1.29%
2020-09-04 0 4.650 4.640 4.650 4.500 4.680 4,334,804 19,876,873 4.5854 3.555 3.547 3.555 3.440 3.578 5,669,819 3.5057 -0.43%
2020-09-03 0 4.670 4.660 4.670 4.630 4.820 6,139,565 29,014,825 4.7259 3.570 3.563 3.570 3.540 3.685 8,030,403 3.6131 0.43%
2020-09-02 0 4.650 4.640 4.650 4.650 4.710 2,921,000 13,630,090 4.6662 3.555 3.547 3.555 3.555 3.601 3,820,598 3.5675 -1.06%
2020-09-01 0 4.700 4.690 4.700 4.640 4.740 3,044,000 14,261,340 4.6851 3.593 3.586 3.593 3.547 3.624 3,981,479 3.5819 1.29%
2020-08-31 0 4.640 4.640 4.670 4.630 4.830 5,912,961 27,633,041 4.6733 3.547 3.547 3.570 3.540 3.693 7,734,011 3.5729 -1.49%
2020-08-28 0 4.710 4.710 4.720 4.620 4.780 3,912,000 18,425,220 4.7099 3.601 3.601 3.609 3.532 3.655 5,116,802 3.6009 0.86%
2020-08-27 0 4.670 4.660 4.670 4.630 4.770 2,965,000 13,845,570 4.6697 3.570 3.563 3.570 3.540 3.647 3,878,149 3.5701 -2.51%
2020-08-26 0 4.790 4.770 4.790 4.760 4.850 1,866,978 8,961,777 4.8002 3.662 3.647 3.662 3.639 3.708 2,441,962 3.6699 0.00%
2020-08-25 0 4.790 4.780 4.790 4.760 4.840 2,035,000 9,752,030 4.7922 3.662 3.655 3.662 3.639 3.700 2,661,731 3.6638 -1.03%
2020-08-24 0 4.840 4.830 4.840 4.690 4.860 4,200,000 20,220,672 4.8144 3.700 3.693 3.700 3.586 3.716 5,493,499 3.6808 2.76%
2020-08-21 0 4.710 4.700 4.710 4.620 4.760 2,011,328 9,469,845 4.7083 3.601 3.593 3.601 3.532 3.639 2,630,769 3.5996 2.17%
2020-08-20 0 4.610 4.610 4.620 4.530 4.700 5,602,299 25,595,241 4.5687 3.525 3.525 3.532 3.463 3.593 7,327,672 3.4930 -0.43%
2020-08-19 0 4.630 4.630 4.650 4.620 4.730 2,143,932 9,991,325 4.6603 3.540 3.540 3.555 3.532 3.616 2,804,212 3.5630 -1.91%
2020-08-18 0 4.720 4.710 4.720 4.670 4.840 3,507,013 16,570,587 4.7250 3.609 3.601 3.609 3.570 3.700 4,587,089 3.6124 -1.87%
2020-08-17 0 4.810 4.800 4.810 4.740 4.830 2,380,299 11,371,707 4.7774 3.677 3.670 3.677 3.624 3.693 3,113,374 3.6525 1.69%
2020-08-14 0 4.850 4.850 4.860 4.800 4.920 2,961,400 14,400,456 4.8627 3.616 3.616 3.624 3.579 3.668 3,971,709 3.6258 0.00%
2020-08-13 0 4.850 4.850 4.860 4.810 4.900 971,222 4,697,007 4.8362 3.616 3.616 3.624 3.586 3.654 1,302,563 3.6060 0.00%
2020-08-12 0 4.850 4.840 4.850 4.730 4.870 1,905,532 9,154,733 4.8043 3.616 3.609 3.616 3.527 3.631 2,555,622 3.5822 -0.41%
2020-08-11 0 4.870 4.850 4.870 4.850 4.940 1,401,688 6,832,646 4.8746 3.631 3.616 3.631 3.616 3.683 1,879,887 3.6346 0.62%
2020-08-10 0 4.840 4.840 4.850 4.820 4.900 1,165,968 5,658,799 4.8533 3.609 3.609 3.616 3.594 3.654 1,563,749 3.6187 -1.02%
2020-08-07 0 4.890 4.880 4.890 4.800 4.960 3,214,100 15,684,590 4.8799 3.646 3.639 3.646 3.579 3.698 4,310,620 3.6386 -1.21%
2020-08-06 0 4.950 4.940 4.950 4.840 5.030 3,437,331 16,876,515 4.9098 3.691 3.683 3.691 3.609 3.750 4,610,008 3.6608 -0.20%
2020-08-05 0 4.960 4.960 4.970 4.800 5.000 5,165,973 25,488,449 4.9339 3.698 3.698 3.706 3.579 3.728 6,928,393 3.6788 2.48%
2020-08-04 0 4.840 4.830 4.840 4.760 5.070 6,709,005 32,767,498 4.8841 3.609 3.601 3.609 3.549 3.780 8,997,844 3.6417 0.62%
2020-08-03 0 4.810 4.810 4.820 4.770 4.850 1,983,669 9,515,421 4.7969 3.586 3.586 3.594 3.557 3.616 2,660,416 3.5767 0.84%
2020-07-31 0 4.770 4.770 4.780 4.750 4.850 3,130,000 15,004,880 4.7939 3.557 3.557 3.564 3.542 3.616 4,197,829 3.5744 0.00%
2020-07-30 0 4.770 4.740 4.770 4.720 4.930 6,288,047 30,192,450 4.8016 3.557 3.534 3.557 3.519 3.676 8,433,273 3.5802 -0.83%
2020-07-29 0 4.810 4.770 4.810 4.670 4.870 5,507,000 26,083,465 4.7364 3.586 3.557 3.586 3.482 3.631 7,385,764 3.5316 -0.62%
2020-07-28 0 4.840 4.830 4.840 4.780 4.930 4,832,000 23,439,640 4.8509 3.609 3.601 3.609 3.564 3.676 6,480,482 3.6170 2.11%
2020-07-27 0 4.740 4.740 4.750 4.660 4.770 5,287,149 24,934,343 4.7160 3.534 3.534 3.542 3.475 3.557 7,090,909 3.5164 1.50%
2020-07-24 0 4.670 4.660 4.670 4.610 4.780 4,465,900 20,837,276 4.6659 3.482 3.475 3.482 3.437 3.564 5,989,483 3.4790 0.65%
2020-07-23 0 4.640 4.640 4.650 4.620 4.730 6,627,000 30,772,315 4.6435 3.460 3.460 3.467 3.445 3.527 8,887,863 3.4623 -0.64%
2020-07-22 0 4.670 4.670 4.680 4.640 4.820 7,776,702 36,806,488 4.7329 3.482 3.482 3.490 3.460 3.594 10,429,796 3.5290 -1.06%
2020-07-21 0 4.720 4.710 4.720 4.660 5.030 12,822,000 61,313,212 4.7819 3.519 3.512 3.519 3.475 3.750 17,196,344 3.5655 -6.72%
2020-07-20 0 5.060 5.050 5.060 4.700 5.080 11,241,715 55,226,570 4.9126 3.773 3.765 3.773 3.504 3.788 15,076,930 3.6630 8.12%
2020-07-17 0 4.680 4.670 4.680 4.630 4.810 6,283,000 29,485,090 4.6928 3.490 3.482 3.490 3.452 3.586 8,426,504 3.4991 -1.68%
2020-07-16 0 4.760 4.740 4.760 4.710 4.980 5,331,000 25,560,080 4.7946 3.549 3.534 3.549 3.512 3.713 7,149,720 3.5750 -2.86%
2020-07-15 0 4.900 4.890 4.900 4.840 5.120 6,251,600 31,036,946 4.9646 3.654 3.646 3.654 3.609 3.818 8,384,391 3.7018 1.24%
2020-07-14 0 4.840 4.830 4.840 4.770 4.890 6,952,389 33,511,817 4.8202 3.609 3.601 3.609 3.557 3.646 9,324,261 3.5940 0.83%
2020-07-13 0 4.800 4.800 4.810 4.550 4.820 5,996,000 28,566,710 4.7643 3.579 3.579 3.586 3.393 3.594 8,041,591 3.5524 3.90%
2020-07-10 0 4.620 4.610 4.620 4.550 4.690 4,483,342 20,685,354 4.6138 3.445 3.437 3.445 3.393 3.497 6,012,876 3.4402 -2.74%
2020-07-09 0 4.750 4.750 4.760 4.700 4.900 6,538,224 31,298,742 4.7870 3.542 3.542 3.549 3.504 3.654 8,768,800 3.5693 -0.21%
2020-07-08 0 4.760 4.760 4.770 4.470 4.760 8,259,438 38,642,820 4.6786 3.549 3.549 3.557 3.333 3.549 11,077,222 3.4885 5.31%
2020-07-07 0 4.520 4.500 4.520 4.480 4.780 8,666,454 40,031,157 4.6191 3.370 3.355 3.370 3.340 3.564 11,623,095 3.4441 -0.88%
2020-07-06 0 4.560 4.550 4.560 4.280 4.600 10,438,000 46,916,780 4.4948 3.400 3.393 3.400 3.191 3.430 13,999,021 3.3514 7.04%
2020-07-03 0 4.260 4.260 4.270 4.190 4.380 6,985,000 29,845,110 4.2727 3.176 3.176 3.184 3.124 3.266 9,367,998 3.1859 0.24%
2020-07-02 0 4.250 4.250 4.260 4.110 4.250 6,329,000 26,592,729 4.2017 3.169 3.169 3.176 3.065 3.169 8,488,197 3.1329 2.16%
2020-06-30 0 4.160 4.150 4.160 4.130 4.250 2,897,000 12,110,576 4.1804 3.102 3.094 3.102 3.079 3.169 3,885,338 3.1170 -0.48%
2020-06-29 0 4.180 4.180 4.190 4.180 4.310 2,766,000 11,670,170 4.2192 3.117 3.117 3.124 3.117 3.214 3,709,647 3.1459 -3.02%
2020-06-26 0 4.310 4.300 4.310 4.300 4.400 1,223,000 5,304,560 4.3373 3.214 3.206 3.214 3.206 3.281 1,640,238 3.2340 -0.69%
2020-06-24 0 4.340 4.330 4.340 4.270 4.370 1,399,686 6,054,806 4.3258 3.236 3.229 3.236 3.184 3.258 1,877,202 3.2254 0.93%
2020-06-23 0 4.300 4.300 4.310 4.260 4.340 844,180 3,629,846 4.2998 3.206 3.206 3.214 3.176 3.236 1,132,180 3.2061 0.00%
2020-06-22 0 4.300 4.300 4.330 4.290 4.460 1,455,376 6,311,689 4.3368 3.206 3.206 3.229 3.199 3.325 1,951,891 3.2336 -2.49%
2020-06-19 0 4.410 4.400 4.410 4.270 4.410 3,778,952 16,576,812 4.3866 3.288 3.281 3.288 3.184 3.288 5,068,177 3.2708 -0.23%
2020-06-18 0 4.420 4.390 4.420 4.250 4.420 2,528,000 10,971,700 4.3401 3.296 3.273 3.296 3.169 3.296 3,390,451 3.2361 2.55%
2020-06-17 0 4.310 4.300 4.310 4.250 4.340 2,836,000 12,234,030 4.3138 3.214 3.206 3.214 3.169 3.236 3,803,528 3.2165 1.17%
2020-06-16 0 4.260 4.260 4.270 4.190 4.270 3,029,000 12,835,930 4.2377 3.176 3.176 3.184 3.124 3.184 4,062,371 3.1597 2.16%
2020-06-15 0 4.170 4.160 4.170 4.150 4.270 2,849,000 11,966,620 4.2003 3.109 3.102 3.109 3.094 3.184 3,820,963 3.1318 -0.95%
2020-06-12 0 4.210 4.210 4.220 4.150 4.260 7,150,764 30,026,065 4.1990 3.139 3.139 3.147 3.094 3.176 9,590,313 3.1309 -3.66%
2020-06-11 0 4.370 4.350 4.370 4.290 4.500 4,497,700 19,583,077 4.3540 3.258 3.243 3.258 3.199 3.355 6,032,132 3.2465 -1.80%
2020-06-10 0 4.450 4.450 4.460 4.450 4.610 2,496,200 11,251,898 4.5076 3.318 3.318 3.325 3.318 3.437 3,347,802 3.3610 -1.55%
2020-06-09 0 4.520 4.510 4.520 4.420 4.580 7,395,990 33,441,202 4.5215 3.370 3.363 3.370 3.296 3.415 9,919,201 3.3714 1.57%
2020-06-08 0 4.450 4.440 4.450 4.330 4.480 3,792,934 16,780,948 4.4243 3.318 3.311 3.318 3.229 3.340 5,086,929 3.2988 2.06%
2020-06-05 0 4.360 4.360 4.370 4.190 4.400 6,318,395 26,917,739 4.2602 3.251 3.251 3.258 3.124 3.281 8,473,974 3.1765 2.35%
2020-06-04 0 4.260 4.250 4.260 4.210 4.260 2,734,109 11,609,857 4.2463 3.176 3.169 3.176 3.139 3.176 3,666,876 3.1661 2.16%
2020-06-03 0 4.170 4.170 4.180 4.080 4.220 5,155,600 21,478,765 4.1661 3.109 3.109 3.117 3.042 3.147 6,914,481 3.1063 1.46%
2020-06-02 0 4.110 4.100 4.110 4.030 4.110 1,363,190 5,560,247 4.0788 3.065 3.057 3.065 3.005 3.065 1,828,255 3.0413 0.98%
2020-06-01 0 4.070 4.060 4.070 4.030 4.230 8,380,105 34,161,464 4.0765 3.035 3.027 3.035 3.005 3.154 11,239,056 3.0395 -2.40%
2020-05-29 0 4.170 4.160 4.170 4.080 4.170 5,814,361 24,179,207 4.1585 3.109 3.102 3.109 3.042 3.109 7,797,984 3.1007 0.24%
2020-05-28 0 4.160 4.130 4.160 4.060 4.180 3,602,344 14,822,201 4.1146 3.102 3.079 3.102 3.027 3.117 4,831,317 3.0679 1.46%
2020-05-27 0 4.100 4.090 4.110 4.050 4.220 3,057,127 12,519,608 4.0952 3.057 3.050 3.065 3.020 3.147 4,100,094 3.0535 -1.91%
2020-05-26 0 4.180 4.170 4.190 4.100 4.210 1,838,546 7,645,282 4.1583 3.117 3.109 3.124 3.057 3.139 2,465,783 3.1005 1.46%
2020-05-25 0 4.120 4.110 4.120 4.000 4.170 2,757,540 11,220,336 4.0690 3.072 3.065 3.072 2.982 3.109 3,698,300 3.0339 -1.20%
2020-05-22 0 4.170 4.170 4.180 4.020 4.280 5,397,000 22,434,450 4.1568 3.109 3.109 3.117 2.997 3.191 7,238,237 3.0994 -3.47%
2020-05-21 0 4.320 4.300 4.320 4.260 4.370 4,731,000 20,289,750 4.2887 3.221 3.206 3.221 3.176 3.258 6,345,025 3.1977 0.23%
2020-05-20 0 4.310 4.310 4.320 4.300 4.420 2,573,000 11,141,150 4.3300 3.214 3.214 3.221 3.206 3.296 3,450,803 3.2286 -2.71%
2020-05-19 0 4.430 4.420 4.430 4.370 4.520 3,014,000 13,333,370 4.4238 3.303 3.296 3.303 3.258 3.370 4,042,254 3.2985 1.37%
2020-05-18 0 4.370 4.360 4.370 4.270 4.430 2,468,000 10,776,386 4.3664 3.258 3.251 3.258 3.184 3.303 3,309,981 3.2557 1.16%
2020-05-15 0 4.320 4.320 4.330 4.280 4.400 2,331,808 10,062,686 4.3154 3.221 3.221 3.229 3.191 3.281 3,127,326 3.2177 -0.69%
2020-05-14 0 4.350 4.340 4.350 4.280 4.400 3,025,000 13,123,395 4.3383 3.243 3.236 3.243 3.191 3.281 4,057,007 3.2347 -1.14%
2020-05-13 0 4.400 4.390 4.400 4.350 4.440 2,088,000 9,164,940 4.3893 3.281 3.273 3.281 3.243 3.311 2,800,341 3.2728 -0.90%
2020-05-12 0 4.440 4.440 4.450 4.430 4.530 2,880,124 12,860,214 4.4652 3.311 3.311 3.318 3.303 3.378 3,862,705 3.3293 -1.33%
2020-05-11 0 4.500 4.490 4.500 4.430 4.600 5,249,232 23,638,438 4.5032 3.355 3.348 3.355 3.303 3.430 7,040,056 3.3577 2.04%
2020-05-08 0 4.410 4.400 4.410 4.330 4.450 9,005,224 39,365,337 4.3714 3.288 3.281 3.288 3.229 3.318 12,077,440 3.2594 0.46%
2020-05-07 0 4.390 4.390 4.400 4.340 4.550 7,284,800 32,081,640 4.4039 3.273 3.273 3.281 3.236 3.393 9,770,077 3.2837 -1.13%
2020-05-06 0 4.440 4.440 4.450 4.420 4.540 5,563,913 24,764,724 4.4510 3.311 3.311 3.318 3.296 3.385 7,462,094 3.3187 -0.67%
2020-05-05 0 4.470 4.470 4.480 4.450 4.690 4,087,000 18,356,710 4.4915 3.333 3.333 3.340 3.318 3.497 5,481,318 3.3490 -3.04%
2020-05-04 0 4.610 4.600 4.610 4.550 4.730 3,240,092 14,894,626 4.5970 3.437 3.430 3.437 3.393 3.527 4,345,479 3.4276 -3.56%
2020-04-29 0 4.780 4.780 4.800 4.650 4.840 3,933,510 18,741,855 4.7647 3.564 3.564 3.579 3.467 3.609 5,275,463 3.5526 2.80%
2020-04-28 0 4.650 4.640 4.650 4.520 4.670 3,253,000 14,973,800 4.6031 3.467 3.460 3.467 3.370 3.482 4,362,791 3.4322 0.87%
2020-04-27 0 4.740 4.740 4.750 4.690 4.810 5,417,000 25,686,005 4.7417 3.437 3.437 3.445 3.401 3.488 7,469,931 3.4386 0.21%
2020-04-24 0 4.730 4.730 4.740 4.650 4.780 3,006,095 14,200,480 4.7239 3.430 3.430 3.437 3.372 3.466 4,145,343 3.4256 0.64%
2020-04-23 0 4.700 4.690 4.700 4.670 4.850 5,450,950 25,932,034 4.7573 3.408 3.401 3.408 3.387 3.517 7,516,748 3.4499 -2.29%
2020-04-22 0 4.810 4.800 4.810 4.750 4.960 5,142,000 24,716,746 4.8068 3.488 3.481 3.488 3.445 3.597 7,090,712 3.4858 -1.84%
2020-04-21 0 4.900 4.900 4.910 4.880 5.120 4,224,385 20,915,042 4.9510 3.553 3.553 3.561 3.539 3.713 5,825,340 3.5904 -4.67%
2020-04-20 0 5.140 5.140 5.150 4.970 5.150 4,120,000 21,065,785 5.1131 3.727 3.727 3.735 3.604 3.735 5,681,395 3.7079 2.80%
2020-04-17 0 5.000 4.990 5.000 4.930 5.120 3,677,365 18,490,722 5.0283 3.626 3.619 3.626 3.575 3.713 5,071,011 3.6464 2.46%
2020-04-16 0 4.880 4.880 4.890 4.750 4.970 3,662,000 17,874,147 4.8810 3.539 3.539 3.546 3.445 3.604 5,049,823 3.5396 -1.01%
2020-04-15 0 4.930 4.930 4.940 4.830 5.050 6,225,522 30,830,435 4.9523 3.575 3.575 3.582 3.503 3.662 8,584,867 3.5913 1.23%
2020-04-14 0 4.870 4.860 4.870 4.850 5.000 5,738,900 28,183,140 4.9109 3.532 3.524 3.532 3.517 3.626 7,913,825 3.5613 -0.41%
2020-04-09 0 4.890 4.890 4.900 4.870 5.010 3,180,618 15,642,547 4.9181 3.546 3.546 3.553 3.532 3.633 4,386,007 3.5665 0.20%
2020-04-08 0 4.880 4.880 4.900 4.810 5.000 4,926,433 24,125,252 4.8971 3.539 3.539 3.553 3.488 3.626 6,793,450 3.5513 -3.94%
2020-04-07 0 5.080 5.060 5.090 4.900 5.080 8,081,773 40,452,014 5.0053 3.684 3.669 3.691 3.553 3.684 11,144,598 3.6297 5.39%
2020-04-06 0 4.820 4.810 4.820 4.600 4.840 3,244,000 15,421,357 4.7538 3.495 3.488 3.495 3.336 3.510 4,473,409 3.4473 4.33%
2020-04-03 0 4.620 4.610 4.620 4.550 4.670 1,309,026 6,023,256 4.6013 3.350 3.343 3.350 3.300 3.387 1,805,120 3.3368 0.00%
2020-04-02 0 4.620 4.610 4.620 4.500 4.650 1,943,000 8,882,670 4.5716 3.350 3.343 3.350 3.263 3.372 2,679,357 3.3152 0.43%
2020-04-01 0 4.600 4.600 4.610 4.560 4.730 2,105,831 9,764,797 4.6370 3.336 3.336 3.343 3.307 3.430 2,903,898 3.3627 -2.13%
2020-03-31 0 4.700 4.690 4.700 4.610 4.840 5,699,406 26,779,866 4.6987 3.408 3.401 3.408 3.343 3.510 7,859,363 3.4074 1.73%
2020-03-30 0 4.620 4.610 4.620 4.550 4.690 3,383,450 15,616,877 4.6157 3.350 3.343 3.350 3.300 3.401 4,665,708 3.3472 -3.75%
2020-03-27 0 4.800 4.780 4.800 4.730 4.950 2,327,940 11,246,649 4.8312 3.481 3.466 3.481 3.430 3.590 3,210,181 3.5034 0.00%
2020-03-26 0 4.800 4.790 4.800 4.640 4.850 4,488,024 21,426,437 4.7741 3.481 3.474 3.481 3.365 3.517 6,188,893 3.4621 2.56%
2020-03-25 0 4.680 4.670 4.680 4.640 4.770 3,637,000 17,073,550 4.6944 3.394 3.387 3.394 3.365 3.459 5,015,348 3.4043 3.77%
2020-03-24 0 4.510 4.510 4.530 4.480 4.690 5,831,120 26,359,077 4.5204 3.271 3.271 3.285 3.249 3.401 8,040,994 3.2781 2.50%
2020-03-23 0 4.400 4.400 4.420 4.330 4.540 6,141,000 27,192,841 4.4281 3.191 3.191 3.205 3.140 3.292 8,468,312 3.2111 -5.78%
2020-03-20 0 4.670 4.670 4.690 4.340 4.700 7,043,739 32,392,100 4.5987 3.387 3.387 3.401 3.147 3.408 9,713,171 3.3349 8.35%
2020-03-19 0 4.310 4.310 4.340 4.270 4.600 19,574,239 85,336,842 4.3597 3.125 3.125 3.147 3.096 3.336 26,992,472 3.1615 -6.51%
2020-03-18 0 4.610 4.600 4.610 4.570 4.880 14,135,931 66,925,316 4.7344 3.343 3.336 3.343 3.314 3.539 19,493,157 3.4333 -2.12%
2020-03-17 0 4.710 4.710 4.740 4.600 4.850 5,882,000 27,644,380 4.6998 3.416 3.416 3.437 3.336 3.517 8,111,157 3.4082 -2.08%
2020-03-16 0 4.810 4.810 4.820 4.770 4.990 5,734,540 27,927,831 4.8701 3.488 3.488 3.495 3.459 3.619 7,907,812 3.5317 -4.18%
2020-03-13 0 5.020 5.010 5.020 4.240 5.110 12,386,844 59,564,884 4.8087 3.640 3.633 3.640 3.075 3.706 17,081,203 3.4872 1.21%
2020-03-12 0 4.960 4.960 4.980 4.850 5.020 7,864,755 38,985,422 4.9570 3.597 3.597 3.611 3.517 3.640 10,845,335 3.5947 -2.55%
2020-03-11 0 5.090 5.090 5.100 5.040 5.220 3,922,213 20,012,786 5.1024 3.691 3.691 3.698 3.655 3.785 5,408,651 3.7001 -1.36%
2020-03-10 0 5.160 5.160 5.170 4.950 5.230 11,197,759 57,340,373 5.1207 3.742 3.742 3.749 3.590 3.793 15,441,479 3.7134 2.18%
2020-03-09 0 5.050 5.050 5.060 5.000 5.300 15,668,323 79,704,947 5.0870 3.662 3.662 3.669 3.626 3.843 21,606,294 3.6890 -8.35%
2020-03-06 0 5.510 5.510 5.520 5.510 5.960 12,165,524 68,213,407 5.6071 3.996 3.996 4.003 3.996 4.322 16,776,007 4.0661 -8.93%
2020-03-05 0 6.050 6.040 6.050 6.000 6.180 4,676,000 28,354,265 6.0638 4.387 4.380 4.387 4.351 4.482 6,448,108 4.3973 0.00%
2020-03-04 0 6.050 6.050 6.070 5.960 6.130 4,507,000 27,209,375 6.0371 4.387 4.387 4.402 4.322 4.445 6,215,060 4.3780 -0.33%
2020-03-03 0 6.070 6.070 6.090 6.020 6.360 4,732,646 29,018,682 6.1316 4.402 4.402 4.416 4.366 4.612 6,526,221 4.4465 -2.41%
2020-03-02 0 6.220 6.220 6.240 6.090 6.380 6,476,490 40,479,759 6.2503 4.511 4.511 4.525 4.416 4.627 8,930,946 4.5325 2.30%
2020-02-28 0 6.080 6.070 6.080 5.960 6.140 5,523,834 33,483,141 6.0616 4.409 4.402 4.409 4.322 4.453 7,617,253 4.3957 -2.88%
2020-02-27 0 6.260 6.260 6.270 6.180 6.300 4,811,000 30,119,550 6.2606 4.540 4.540 4.547 4.482 4.569 6,634,270 4.5400 0.97%
2020-02-26 0 6.200 6.200 6.220 6.000 6.350 5,973,323 37,089,109 6.2091 4.496 4.496 4.511 4.351 4.605 8,237,089 4.5027 0.81%
2020-02-25 0 6.150 6.150 6.160 5.960 6.180 6,760,245 41,307,306 6.1103 4.460 4.460 4.467 4.322 4.482 9,322,239 4.4311 -0.49%
2020-02-24 0 6.180 6.150 6.180 5.960 6.190 6,587,000 40,013,688 6.0746 4.482 4.460 4.482 4.322 4.489 9,083,337 4.4052 -0.64%
2020-02-21 0 6.220 6.220 6.230 6.210 6.370 5,122,157 31,976,105 6.2427 4.511 4.511 4.518 4.503 4.619 7,063,349 4.5270 -1.27%
2020-02-20 0 6.300 6.300 6.310 6.200 6.330 8,531,400 53,431,280 6.2629 4.569 4.569 4.576 4.496 4.590 11,764,625 4.5417 2.27%
2020-02-19 0 6.160 6.150 6.160 5.910 6.260 10,976,869 67,152,688 6.1177 4.467 4.460 4.467 4.286 4.540 15,136,876 4.4364 4.58%
2020-02-18 0 5.890 5.880 5.890 5.670 5.920 6,500,000 37,952,140 5.8388 4.271 4.264 4.271 4.112 4.293 8,963,366 4.2341 3.70%
2020-02-17 0 5.680 5.670 5.680 5.500 5.740 3,776,525 21,395,193 5.6653 4.119 4.112 4.119 3.988 4.162 5,207,750 4.1083 1.43%
2020-02-14 0 5.600 5.590 5.600 5.540 5.660 1,711,000 9,586,665 5.6030 4.061 4.054 4.061 4.017 4.104 2,359,434 4.0631 -0.18%
2020-02-13 0 5.610 5.600 5.610 5.560 5.680 1,373,000 7,711,700 5.6167 4.068 4.061 4.068 4.032 4.119 1,893,339 4.0731 -0.88%
2020-02-12 0 5.660 5.660 5.670 5.590 5.720 5,070,038 28,746,272 5.6698 4.104 4.104 4.112 4.054 4.148 6,991,478 4.1116 1.25%
2020-02-11 0 5.590 5.570 5.590 5.530 5.670 2,489,400 13,935,758 5.5980 4.054 4.039 4.054 4.010 4.112 3,432,831 4.0596 0.18%
2020-02-10 0 5.580 5.550 5.580 5.430 5.580 3,799,000 20,926,555 5.5084 4.046 4.025 4.046 3.938 4.046 5,238,743 3.9946 -0.53%
2020-02-07 0 5.610 5.610 5.620 5.570 5.790 4,142,642 23,218,851 5.6048 4.068 4.068 4.075 4.039 4.199 5,712,618 4.0645 -2.26%
2020-02-06 0 5.740 5.730 5.740 5.680 5.830 13,014,150 74,445,127 5.7203 4.162 4.155 4.162 4.119 4.228 17,946,245 4.1482 0.35%
2020-02-05 0 5.720 5.720 5.730 5.720 5.870 2,934,300 16,907,526 5.7620 4.148 4.148 4.155 4.148 4.257 4,046,339 4.1785 0.70%
2020-02-04 0 5.680 5.680 5.690 5.620 5.900 6,809,352 38,835,782 5.7033 4.119 4.119 4.126 4.075 4.279 9,389,956 4.1359 3.65%
2020-02-03 0 5.480 5.480 5.490 5.380 5.590 3,214,749 17,615,574 5.4796 3.974 3.974 3.981 3.901 4.054 4,433,073 3.9737 0.92%
2020-01-31 0 5.430 5.430 5.440 5.410 5.740 6,088,000 33,435,810 5.4921 3.938 3.938 3.945 3.923 4.162 8,395,227 3.9827 -2.51%
2020-01-30 0 5.570 5.570 5.580 5.500 5.890 4,589,713 25,839,504 5.6299 4.039 4.039 4.046 3.988 4.271 6,329,120 4.0826 -3.80%
2020-01-29 0 5.790 5.790 5.800 5.700 5.920 6,021,000 35,020,760 5.8164 4.199 4.199 4.206 4.133 4.293 8,302,835 4.2179 -5.08%
2020-01-24 0 6.100 6.090 6.100 6.010 6.150 1,238,000 7,529,650 6.0821 4.424 4.416 4.424 4.358 4.460 1,707,176 4.4106 0.83%
2020-01-23 0 6.050 6.030 6.050 5.920 6.140 4,891,728 29,413,351 6.0129 4.387 4.373 4.387 4.293 4.453 6,745,592 4.3604 -2.10%
2020-01-22 0 6.180 6.170 6.180 5.850 6.190 6,225,350 37,896,305 6.0874 4.482 4.474 4.482 4.242 4.489 8,584,629 4.4144 5.64%
2020-01-21 0 5.850 5.840 5.850 5.830 6.040 7,198,100 42,161,347 5.8573 4.242 4.235 4.242 4.228 4.380 9,926,032 4.2476 -2.34%
2020-01-20 0 5.990 5.980 5.990 5.990 6.160 4,485,451 27,128,292 6.0481 4.344 4.337 4.344 4.344 4.467 6,185,344 4.3859 -3.07%
2020-01-17 0 6.180 6.160 6.180 6.120 6.280 3,199,403 19,812,659 6.1926 4.482 4.467 4.482 4.438 4.554 4,411,911 4.4907 0.98%
2020-01-16 0 6.120 6.110 6.120 6.100 6.280 3,208,176 19,695,662 6.1392 4.438 4.431 4.438 4.424 4.554 4,424,009 4.4520 -2.55%
2020-01-15 0 6.280 6.270 6.280 6.120 6.320 9,921,881 62,158,006 6.2647 4.554 4.547 4.554 4.438 4.583 13,682,069 4.5430 2.28%
2020-01-14 0 6.140 6.130 6.140 6.010 6.200 6,868,000 41,948,310 6.1078 4.453 4.445 4.453 4.358 4.496 9,470,830 4.4292 1.99%
2020-01-13 0 6.020 6.010 6.020 5.920 6.090 4,821,648 28,848,365 5.9831 4.366 4.358 4.366 4.293 4.416 6,648,953 4.3388 -1.15%
2020-01-10 0 6.090 6.080 6.090 5.830 6.170 9,385,000 56,629,362 6.0340 4.416 4.409 4.416 4.228 4.474 12,941,722 4.3757 4.82%
2020-01-09 0 5.810 5.800 5.810 5.660 5.810 4,909,600 28,174,565 5.7387 4.213 4.206 4.213 4.104 4.213 6,770,237 4.1615 2.47%
2020-01-08 0 5.670 5.660 5.670 5.480 5.730 13,610,670 76,575,733 5.6262 4.112 4.104 4.112 3.974 4.155 18,768,833 4.0799 -0.35%
2020-01-07 0 5.690 5.680 5.690 5.650 6.050 6,178,000 35,874,675 5.8068 4.126 4.119 4.126 4.097 4.387 8,519,335 4.2110 -3.56%
2020-01-06 0 5.900 5.890 5.900 5.810 6.000 3,402,861 20,150,724 5.9217 4.279 4.271 4.279 4.213 4.351 4,692,475 4.2943 -0.17%
2020-01-03 0 5.910 5.910 5.920 5.880 6.100 4,335,200 25,871,678 5.9678 4.286 4.286 4.293 4.264 4.424 5,978,151 4.3277 -2.31%
2020-01-02 0 6.050 6.030 6.050 5.890 6.150 3,652,192 21,858,656 5.9851 4.387 4.373 4.387 4.271 4.460 5,036,297 4.3402 2.54%
2019-12-31 0 5.900 5.900 5.920 5.880 5.960 1,324,000 7,836,832 5.9191 4.279 4.279 4.293 4.264 4.322 1,825,769 4.2923 -1.34%
2019-12-30 0 5.980 5.970 5.980 5.860 6.030 1,741,314 10,395,107 5.9697 4.337 4.329 4.337 4.250 4.373 2,401,236 4.3291 1.01%
2019-12-27 0 5.920 5.900 5.920 5.880 6.090 2,877,434 17,074,675 5.9340 4.293 4.279 4.293 4.264 4.416 3,967,922 4.3032 -1.82%
2019-12-24 0 6.030 6.030 6.040 5.930 6.090 2,720,000 16,437,585 6.0432 4.373 4.373 4.380 4.300 4.416 3,750,824 4.3824 0.67%
2019-12-23 0 5.990 5.980 5.990 5.860 5.990 2,222,320 13,197,034 5.9384 4.344 4.337 4.344 4.250 4.344 3,064,533 4.3064 1.87%
2019-12-20 0 5.880 5.870 5.880 5.830 6.000 4,575,737 26,928,348 5.8850 4.264 4.257 4.264 4.228 4.351 6,309,847 4.2677 -0.68%
2019-12-19 0 5.920 5.910 5.920 5.840 6.070 8,401,938 49,624,330 5.9063 4.293 4.286 4.293 4.235 4.402 11,586,099 4.2831 -1.17%
2019-12-18 0 5.990 5.970 5.990 5.880 6.100 5,866,000 34,933,800 5.9553 4.344 4.329 4.344 4.264 4.424 8,089,093 4.3186 -0.17%
2019-12-17 0 6.000 5.990 6.000 5.950 6.180 6,041,000 36,268,100 6.0037 4.351 4.344 4.351 4.315 4.482 8,330,414 4.3537 -0.33%
2019-12-16 0 6.020 6.020 6.030 6.000 6.190 7,036,123 42,540,268 6.0460 4.366 4.366 4.373 4.351 4.489 9,702,669 4.3844 -2.59%
2019-12-13 0 6.180 6.150 6.180 6.130 6.300 8,498,000 52,396,690 6.1658 4.482 4.460 4.482 4.445 4.569 11,718,567 4.4713 2.66%
2019-12-12 0 6.020 6.020 6.040 5.940 6.100 6,094,587 36,830,036 6.0431 4.366 4.366 4.380 4.308 4.424 8,404,310 4.3823 1.18%
2019-12-11 0 5.950 5.950 5.960 5.720 5.980 13,078,568 77,682,417 5.9397 4.315 4.315 4.322 4.148 4.337 18,035,076 4.3073 3.30%
2019-12-10 0 5.760 5.760 5.770 5.690 5.830 10,568,385 60,890,991 5.7616 4.177 4.177 4.184 4.126 4.228 14,573,585 4.1782 0.00%
2019-12-09 0 5.760 5.750 5.760 5.490 5.810 10,114,418 57,782,151 5.7128 4.177 4.170 4.177 3.981 4.213 13,947,574 4.1428 4.73%
2019-12-06 0 5.500 5.470 5.500 5.400 5.540 4,140,153 22,709,538 5.4852 3.988 3.967 3.988 3.916 4.017 5,709,186 3.9777 1.85%
2019-12-05 0 5.400 5.400 5.410 5.310 5.420 4,042,356 21,728,464 5.3752 3.916 3.916 3.923 3.851 3.930 5,574,326 3.8980 2.27%
2019-12-04 0 5.280 5.270 5.280 5.270 5.540 8,700,697 47,002,237 5.4021 3.829 3.822 3.829 3.822 4.017 11,998,082 3.9175 -4.52%
2019-12-03 0 5.530 5.520 5.530 5.350 5.610 7,358,342 40,394,728 5.4897 4.010 4.003 4.010 3.880 4.068 10,147,002 3.9810 1.47%
2019-12-02 0 5.450 5.430 5.450 5.250 5.490 7,442,000 40,501,825 5.4423 3.952 3.938 3.952 3.807 3.981 10,262,365 3.9466 2.83%
2019-11-29 0 5.300 5.280 5.300 5.260 5.450 3,945,000 20,944,080 5.3090 3.843 3.829 3.843 3.814 3.952 5,440,074 3.8500 -2.39%
2019-11-28 0 5.430 5.420 5.430 5.370 5.580 4,754,549 25,790,072 5.4243 3.938 3.930 3.938 3.894 4.046 6,556,425 3.9336 -1.99%
2019-11-27 0 5.540 5.540 5.550 5.350 5.600 14,102,612 77,242,295 5.4772 4.017 4.017 4.025 3.880 4.061 19,447,211 3.9719 4.53%
2019-11-26 0 5.300 5.290 5.300 5.250 5.590 27,528,000 146,386,416 5.3177 3.843 3.836 3.843 3.807 4.054 37,960,545 3.8563 -3.64%
2019-11-25 0 5.500 5.500 5.510 5.410 5.580 5,087,600 27,871,678 5.4784 3.988 3.988 3.996 3.923 4.046 7,015,696 3.9728 1.29%
2019-11-22 0 5.430 5.410 5.430 5.320 5.740 16,681,924 92,814,338 5.5638 3.938 3.923 3.938 3.858 4.162 23,004,029 4.0347 -3.38%
2019-11-21 0 5.620 5.620 5.640 5.400 5.650 14,712,744 82,105,696 5.5806 4.075 4.075 4.090 3.916 4.097 20,288,571 4.0469 2.00%
2019-11-20 0 5.510 5.510 5.520 5.350 5.600 13,773,810 75,932,910 5.5128 3.996 3.996 4.003 3.880 4.061 18,993,800 3.9978 0.92%
2019-11-19 0 5.460 5.450 5.460 5.200 5.490 9,677,000 52,393,886 5.4143 3.959 3.952 3.959 3.771 3.981 13,344,384 3.9263 4.20%
2019-11-18 0 5.240 5.230 5.240 5.000 5.250 6,385,000 32,995,575 5.1677 3.800 3.793 3.800 3.626 3.807 8,804,783 3.7475 3.35%
2019-11-15 0 5.070 5.050 5.070 4.990 5.160 4,504,000 22,663,310 5.0318 3.677 3.662 3.677 3.619 3.742 6,210,923 3.6489 -0.98%
2019-11-14 0 5.120 5.120 5.130 5.080 5.240 3,883,599 19,940,815 5.1346 3.713 3.713 3.720 3.684 3.800 5,355,403 3.7235 -1.92%
2019-11-13 0 5.220 5.200 5.220 5.030 5.230 8,956,000 46,292,365 5.1689 3.785 3.771 3.785 3.648 3.793 12,350,139 3.7483 0.58%
2019-11-12 0 5.190 5.190 5.200 4.880 5.270 14,099,648 72,586,729 5.1481 3.764 3.764 3.771 3.539 3.822 19,443,124 3.7333 6.35%
2019-11-11 0 4.880 4.870 4.880 4.780 5.000 7,411,000 36,169,980 4.8806 3.539 3.532 3.539 3.466 3.626 10,219,616 3.5393 -2.98%
2019-11-08 0 5.030 5.020 5.030 4.850 5.050 7,095,324 35,218,707 4.9637 3.648 3.640 3.648 3.517 3.662 9,784,306 3.5995 2.44%
2019-11-07 0 4.910 4.900 4.910 4.740 4.910 4,755,025 22,966,853 4.8300 3.561 3.553 3.561 3.437 3.561 6,557,081 3.5026 1.45%
2019-11-06 0 4.840 4.820 4.840 4.800 4.920 6,609,000 32,168,246 4.8673 3.510 3.495 3.510 3.481 3.568 9,113,675 3.5297 -1.63%
2019-11-05 0 4.920 4.910 4.920 4.620 4.930 11,399,176 54,922,355 4.8181 3.568 3.561 3.568 3.350 3.575 15,719,229 3.4940 6.03%
2019-11-04 0 4.640 4.630 4.640 4.460 4.640 8,908,641 40,829,538 4.5831 3.365 3.358 3.365 3.234 3.365 12,284,832 3.3236 4.98%
2019-11-01 0 4.420 4.410 4.420 4.320 4.440 2,345,000 10,293,280 4.3895 3.205 3.198 3.205 3.133 3.220 3,233,707 3.1831 1.14%
2019-10-31 0 4.370 4.360 4.370 4.330 4.450 3,121,000 13,627,960 4.3665 3.169 3.162 3.169 3.140 3.227 4,303,795 3.1665 -0.68%
2019-10-30 0 4.400 4.390 4.400 4.360 4.460 1,791,969 7,878,986 4.3968 3.191 3.184 3.191 3.162 3.234 2,471,088 3.1885 -0.68%
2019-10-29 0 4.430 4.420 4.430 4.400 4.510 2,243,096 9,993,342 4.4552 3.213 3.205 3.213 3.191 3.271 3,093,183 3.2308 -2.21%
2019-10-28 0 4.530 4.530 4.540 4.460 4.530 1,938,000 8,715,333 4.4971 3.285 3.285 3.292 3.234 3.285 2,672,462 3.2612 0.67%
2019-10-25 0 4.500 4.500 4.510 4.420 4.580 2,152,430 9,669,961 4.4926 3.263 3.263 3.271 3.205 3.321 2,968,157 3.2579 -0.88%
2019-10-24 0 4.540 4.520 4.540 4.380 4.540 3,605,338 16,205,731 4.4949 3.292 3.278 3.292 3.176 3.292 4,971,687 3.2596 1.79%
2019-10-23 0 4.460 4.440 4.460 4.330 4.460 3,004,000 13,274,160 4.4188 3.234 3.220 3.234 3.140 3.234 4,142,454 3.2044 1.36%
2019-10-22 0 4.400 4.390 4.400 4.300 4.410 1,798,975 7,861,902 4.3702 3.191 3.184 3.191 3.118 3.198 2,480,749 3.1692 2.33%
2019-10-21 0 4.300 4.290 4.300 4.250 4.300 1,391,000 5,954,190 4.2805 3.118 3.111 3.118 3.082 3.118 1,918,160 3.1041 -0.23%
2019-10-18 0 4.310 4.300 4.310 4.250 4.430 3,415,261 14,675,858 4.2971 3.125 3.118 3.125 3.082 3.213 4,709,575 3.1162 -0.92%
2019-10-17 0 4.350 4.330 4.350 4.320 4.470 2,272,000 9,957,613 4.3828 3.155 3.140 3.155 3.133 3.242 3,133,041 3.1783 -1.14%
2019-10-16 0 4.400 4.400 4.410 4.340 4.450 3,369,000 14,761,161 4.3815 3.191 3.191 3.198 3.147 3.227 4,645,782 3.1773 -0.23%
2019-10-15 0 4.410 4.400 4.410 4.330 4.430 3,466,000 15,243,930 4.3981 3.198 3.191 3.198 3.140 3.213 4,779,543 3.1894 -0.45%
2019-10-14 0 4.430 4.420 4.430 4.280 4.460 7,399,811 32,561,875 4.4004 3.213 3.205 3.213 3.104 3.234 10,204,187 3.1910 4.48%
2019-10-11 0 4.240 4.230 4.240 4.100 4.260 5,457,200 22,983,551 4.2116 3.075 3.067 3.075 2.973 3.089 7,525,366 3.0541 4.43%
2019-10-10 0 4.060 4.060 4.070 3.980 4.100 6,777,473 27,505,957 4.0584 2.944 2.944 2.951 2.886 2.973 9,345,996 2.9431 0.74%
2019-10-09 0 4.030 4.030 4.040 4.030 4.120 2,137,244 8,681,608 4.0621 2.922 2.922 2.930 2.922 2.988 2,947,215 2.9457 -2.66%
2019-10-08 0 4.140 4.130 4.140 3.970 4.180 4,164,518 17,206,460 4.1317 3.002 2.995 3.002 2.879 3.031 5,742,784 2.9962 1.72%
2019-10-04 0 4.070 4.070 4.080 4.060 4.120 1,796,646 7,350,492 4.0912 2.951 2.951 2.959 2.944 2.988 2,477,538 2.9669 -0.73%
2019-10-03 0 4.100 4.100 4.110 4.080 4.170 2,253,000 9,245,823 4.1038 2.973 2.973 2.980 2.959 3.024 3,106,841 2.9760 -1.91%
2019-10-02 0 4.180 4.170 4.180 4.120 4.220 3,150,305 13,128,332 4.1673 3.031 3.024 3.031 2.988 3.060 4,344,206 3.0220 -1.42%
2019-09-30 0 4.240 4.240 4.260 4.110 4.270 3,892,000 16,467,226 4.2310 3.075 3.075 3.089 2.980 3.096 5,366,988 3.0682 1.68%
2019-09-27 0 4.170 4.160 4.170 4.080 4.190 1,325,564 5,477,919 4.1325 3.024 3.017 3.024 2.959 3.038 1,827,925 2.9968 0.00%
2019-09-26 0 4.170 4.170 4.180 4.110 4.220 4,297,620 17,946,954 4.1760 3.024 3.024 3.031 2.980 3.060 5,926,329 3.0283 1.71%
2019-09-25 0 4.100 4.100 4.110 4.070 4.180 4,571,213 18,846,842 4.1229 2.973 2.973 2.980 2.951 3.031 6,303,608 2.9898 -0.97%
2019-09-24 0 4.140 4.140 4.150 4.100 4.260 5,580,232 23,378,350 4.1895 3.002 3.002 3.009 2.973 3.089 7,695,025 3.0381 -1.43%
2019-09-23 0 4.200 4.190 4.200 4.190 4.320 5,772,820 24,398,918 4.2265 3.046 3.038 3.046 3.038 3.133 7,960,600 3.0650 -2.10%
2019-09-20 0 4.290 4.290 4.300 4.220 4.470 12,842,492 55,464,808 4.3189 3.111 3.111 3.118 3.060 3.242 17,709,532 3.1319 -3.81%
2019-09-19 0 4.460 4.450 4.460 4.440 4.550 2,853,236 12,762,542 4.4730 3.234 3.227 3.234 3.220 3.300 3,934,554 3.2437 -1.55%
2019-09-18 0 4.530 4.520 4.530 4.500 4.580 3,447,685 15,663,282 4.5431 3.285 3.278 3.285 3.263 3.321 4,754,287 3.2946 0.22%
2019-09-17 0 4.520 4.510 4.520 4.490 4.680 5,737,000 26,060,201 4.5425 3.278 3.271 3.278 3.256 3.394 7,911,205 3.2941 -2.59%
2019-09-16 0 4.640 4.630 4.640 4.550 4.690 4,731,274 21,839,491 4.6160 3.365 3.358 3.365 3.300 3.401 6,524,329 3.3474 -1.07%
2019-09-13 0 4.690 4.690 4.700 4.620 4.780 8,195,700 38,249,296 4.6670 3.401 3.401 3.408 3.350 3.466 11,301,701 3.3844 1.08%
2019-09-12 0 4.640 4.620 4.640 4.600 4.770 4,495,000 20,894,315 4.6483 3.365 3.350 3.365 3.336 3.459 6,198,512 3.3709 -0.85%
2019-09-11 0 4.680 4.650 4.680 4.320 4.680 7,916,000 36,157,175 4.5676 3.394 3.372 3.394 3.133 3.394 10,916,001 3.3123 8.08%
2019-09-10 0 4.330 4.330 4.340 4.280 4.350 2,711,145 11,687,790 4.3110 3.140 3.140 3.147 3.104 3.155 3,738,613 3.1262 0.70%
2019-09-09 0 4.300 4.290 4.300 4.280 4.420 1,869,981 8,114,607 4.3394 3.118 3.111 3.118 3.104 3.205 2,578,665 3.1468 -1.15%
2019-09-06 0 4.350 4.350 4.360 4.280 4.370 2,674,455 11,588,696 4.3331 3.155 3.155 3.162 3.104 3.169 3,688,018 3.1423 1.40%
2019-09-05 0 4.290 4.270 4.290 4.200 4.320 5,615,000 23,876,484 4.2523 3.111 3.096 3.111 3.046 3.133 7,742,969 3.0836 1.90%
2019-09-04 0 4.210 4.200 4.210 4.070 4.270 6,010,892 25,053,545 4.1680 3.053 3.046 3.053 2.951 3.096 8,288,896 3.0225 -0.47%
2019-09-03 0 4.230 4.230 4.240 4.230 4.410 5,385,962 23,271,367 4.3207 3.067 3.067 3.075 3.067 3.198 7,427,131 3.1333 -2.08%
2019-09-02 0 4.320 4.310 4.320 4.110 4.380 4,992,400 21,408,141 4.2881 3.133 3.125 3.133 2.980 3.176 6,884,417 3.1097 4.10%
2019-08-30 0 4.150 4.150 4.160 4.100 4.280 4,151,582 17,411,316 4.1939 3.009 3.009 3.017 2.973 3.104 5,724,946 3.0413 1.22%
2019-08-29 0 4.100 4.090 4.100 4.030 4.120 2,285,867 9,317,190 4.0760 2.973 2.966 2.973 2.922 2.988 3,152,163 2.9558 0.74%
2019-08-28 0 4.070 4.070 4.080 4.010 4.090 4,076,836 16,587,879 4.0688 2.951 2.951 2.959 2.908 2.966 5,621,873 2.9506 -0.49%
2019-08-27 0 4.090 4.080 4.090 3.940 4.090 7,263,760 29,443,931 4.0535 2.966 2.959 2.966 2.857 2.966 10,016,575 2.9395 2.76%
2019-08-26 0 3.980 3.980 3.990 3.930 4.020 5,014,621 19,977,542 3.9839 2.886 2.886 2.893 2.850 2.915 6,915,059 2.8890 -1.73%
2019-08-23 0 4.180 4.170 4.180 4.080 4.240 3,811,266 15,919,202 4.1769 2.937 2.930 2.937 2.867 2.979 5,424,357 2.9348 0.00%
2019-08-22 0 4.180 4.170 4.180 4.090 4.270 4,418,733 18,478,748 4.1819 2.937 2.930 2.937 2.874 3.000 6,288,930 2.9383 1.95%
2019-08-21 0 4.100 4.100 4.110 4.060 4.150 4,015,176 16,453,246 4.0978 2.881 2.881 2.888 2.853 2.916 5,714,571 2.8792 -0.97%
2019-08-20 0 4.140 4.130 4.140 4.080 4.220 3,764,000 15,629,390 4.1523 2.909 2.902 2.909 2.867 2.965 5,357,086 2.9175 -0.24%
2019-08-19 0 4.150 4.150 4.160 4.110 4.210 3,427,234 14,240,513 4.1551 2.916 2.916 2.923 2.888 2.958 4,877,787 2.9195 0.73%
2019-08-16 0 4.120 4.120 4.130 4.120 4.190 3,622,000 15,022,428 4.1476 2.895 2.895 2.902 2.895 2.944 5,154,986 2.9142 0.00%
2019-08-15 0 4.120 4.120 4.130 3.960 4.150 8,089,848 33,094,451 4.0909 2.895 2.895 2.902 2.782 2.916 11,513,819 2.8743 0.98%
2019-08-14 0 4.080 4.080 4.090 4.020 4.190 8,425,490 34,642,724 4.1117 2.867 2.867 2.874 2.825 2.944 11,991,519 2.8889 1.75%
2019-08-13 0 4.010 4.010 4.030 3.970 4.070 6,829,766 27,393,571 4.0109 2.818 2.818 2.832 2.789 2.860 9,720,416 2.8181 -1.47%
2019-08-12 0 4.070 4.070 4.080 4.070 4.220 2,183,004 8,999,616 4.1226 2.860 2.860 2.867 2.860 2.965 3,106,945 2.8966 -3.55%
2019-08-09 0 4.220 4.220 4.240 4.220 4.340 1,834,058 7,812,675 4.2598 2.965 2.965 2.979 2.965 3.049 2,610,310 2.9930 -0.71%
2019-08-08 0 4.250 4.250 4.260 4.140 4.290 2,987,377 12,667,109 4.2402 2.986 2.986 2.993 2.909 3.014 4,251,763 2.9793 3.41%
2019-08-07 0 4.110 4.110 4.130 4.100 4.210 3,968,218 16,418,447 4.1375 2.888 2.888 2.902 2.881 2.958 5,647,738 2.9071 -1.20%
2019-08-06 0 4.160 4.160 4.170 4.070 4.220 7,334,763 30,415,034 4.1467 2.923 2.923 2.930 2.860 2.965 10,439,150 2.9136 -3.03%
2019-08-05 0 4.290 4.290 4.300 4.250 4.480 6,897,962 29,788,146 4.3184 3.014 3.014 3.021 2.986 3.148 9,817,476 3.0342 -4.88%
2019-08-02 0 4.510 4.510 4.520 4.500 4.640 7,303,000 33,159,945 4.5406 3.169 3.169 3.176 3.162 3.260 10,393,943 3.1903 -4.45%
2019-08-01 0 4.720 4.710 4.720 4.580 4.820 7,345,377 34,274,525 4.6661 3.316 3.309 3.316 3.218 3.387 10,454,256 3.2785 -1.87%
2019-07-31 0 4.810 4.800 4.820 4.760 4.930 5,595,083 27,152,279 4.8529 3.380 3.373 3.387 3.344 3.464 7,963,162 3.4097 -2.83%
2019-07-30 0 4.950 4.940 4.950 4.910 5.010 5,663,250 27,940,150 4.9336 3.478 3.471 3.478 3.450 3.520 8,060,180 3.4664 -1.20%
2019-07-29 0 5.010 5.000 5.010 4.990 5.070 1,380,301 6,915,083 5.0098 3.520 3.513 3.520 3.506 3.562 1,964,504 3.5200 -0.20%
2019-07-26 0 5.020 5.020 5.030 4.960 5.140 3,281,058 16,448,927 5.0133 3.527 3.527 3.534 3.485 3.611 4,669,743 3.5224 -1.57%
2019-07-25 0 5.100 5.100 5.110 5.080 5.140 2,009,203 10,277,133 5.1150 3.583 3.583 3.590 3.569 3.611 2,859,584 3.5939 -1.16%
2019-07-24 0 5.160 5.140 5.160 5.110 5.240 2,012,000 10,341,665 5.1400 3.626 3.611 3.626 3.590 3.682 2,863,565 3.6115 0.39%
2019-07-23 0 5.140 5.140 5.150 5.120 5.220 1,295,000 6,669,018 5.1498 3.611 3.611 3.618 3.597 3.668 1,843,100 3.6184 -0.77%
2019-07-22 0 5.180 5.160 5.180 5.120 5.250 1,431,526 7,411,621 5.1774 3.640 3.626 3.640 3.597 3.689 2,037,409 3.6378 0.39%
2019-07-19 0 5.160 5.160 5.180 5.120 5.250 1,632,000 8,456,470 5.1817 3.626 3.626 3.640 3.597 3.689 2,322,732 3.6407 -0.19%
2019-07-18 0 5.170 5.170 5.180 5.160 5.230 1,848,000 9,574,707 5.1811 3.633 3.633 3.640 3.626 3.675 2,630,153 3.6404 -0.77%
2019-07-17 0 5.210 5.200 5.210 5.180 5.320 2,296,000 11,967,211 5.2122 3.661 3.654 3.661 3.640 3.738 3,267,766 3.6622 -0.76%
2019-07-16 0 5.250 5.240 5.250 5.210 5.350 2,436,590 12,806,756 5.2560 3.689 3.682 3.689 3.661 3.759 3,467,859 3.6930 0.00%
2019-07-15 0 5.250 5.250 5.260 5.170 5.280 1,544,199 8,098,949 5.2448 3.689 3.689 3.696 3.633 3.710 2,197,770 3.6851 0.38%
2019-07-12 0 5.230 5.230 5.240 5.210 5.330 1,797,000 9,434,330 5.2500 3.675 3.675 3.682 3.661 3.745 2,557,568 3.6888 -1.51%
2019-07-11 0 5.310 5.290 5.310 5.240 5.390 1,465,830 7,758,922 5.2932 3.731 3.717 3.731 3.682 3.787 2,086,232 3.7191 0.57%
2019-07-10 0 5.280 5.280 5.300 5.270 5.370 1,339,000 7,100,550 5.3029 3.710 3.710 3.724 3.703 3.773 1,905,722 3.7259 0.76%
2019-07-09 0 5.240 5.240 5.250 5.220 5.310 1,834,700 9,641,098 5.2549 3.682 3.682 3.689 3.668 3.731 2,611,224 3.6922 -1.50%
2019-07-08 0 5.320 5.310 5.320 5.250 5.560 4,662,739 24,772,699 5.3129 3.738 3.731 3.738 3.689 3.907 6,636,210 3.7330 -2.56%
2019-07-05 0 5.460 5.450 5.460 5.410 5.580 2,297,200 12,546,646 5.4617 3.836 3.829 3.836 3.801 3.921 3,269,474 3.8375 -2.15%
2019-07-04 0 5.580 5.580 5.590 5.540 5.620 1,332,000 7,434,055 5.5811 3.921 3.921 3.928 3.893 3.949 1,895,760 3.9214 0.72%
2019-07-03 0 5.540 5.530 5.540 5.490 5.770 2,833,000 15,726,300 5.5511 3.893 3.885 3.893 3.857 4.054 4,032,047 3.9003 -1.60%
2019-07-02 0 5.630 5.630 5.660 5.500 5.880 9,515,477 54,676,882 5.7461 3.956 3.956 3.977 3.864 4.131 13,542,835 4.0373 2.93%
2019-06-28 0 5.470 5.470 5.490 5.410 5.540 2,173,016 11,939,159 5.4943 3.843 3.843 3.857 3.801 3.893 3,092,730 3.8604 -0.36%
2019-06-27 0 5.490 5.470 5.490 5.390 5.510 2,961,159 16,216,433 5.4764 3.857 3.843 3.857 3.787 3.871 4,214,449 3.8478 1.10%
2019-06-26 0 5.430 5.420 5.430 5.270 5.480 2,552,437 13,787,717 5.4018 3.815 3.808 3.815 3.703 3.850 3,632,738 3.7954 2.07%
2019-06-25 0 5.320 5.320 5.330 5.280 5.530 2,999,965 15,970,299 5.3235 3.738 3.738 3.745 3.710 3.885 4,269,679 3.7404 -2.39%
2019-06-24 0 5.450 5.440 5.450 5.390 5.680 1,816,166 9,877,144 5.4385 3.829 3.822 3.829 3.787 3.991 2,584,845 3.8212 -2.15%
2019-06-21 0 5.570 5.560 5.570 5.480 5.730 8,997,412 50,333,112 5.5942 3.914 3.907 3.914 3.850 4.026 12,805,503 3.9306 1.64%
2019-06-20 0 5.480 5.480 5.490 5.440 5.550 5,600,400 30,580,701 5.4604 3.850 3.850 3.857 3.822 3.900 7,970,730 3.8366 1.29%
2019-06-19 0 5.410 5.400 5.410 5.240 5.450 5,074,200 27,342,828 5.3886 3.801 3.794 3.801 3.682 3.829 7,221,819 3.7861 4.84%
2019-06-18 0 5.160 5.160 5.180 5.120 5.210 1,666,150 8,604,584 5.1644 3.626 3.626 3.640 3.597 3.661 2,371,336 3.6286 0.19%
2019-06-17 0 5.150 5.150 5.170 5.100 5.230 2,217,712 11,452,454 5.1641 3.618 3.618 3.633 3.583 3.675 3,156,343 3.6284 0.98%
2019-06-14 0 5.100 5.080 5.100 5.040 5.190 2,226,928 11,329,459 5.0875 3.583 3.569 3.583 3.541 3.647 3,169,460 3.5746 -0.97%
2019-06-13 0 5.150 5.150 5.160 5.040 5.200 1,465,000 7,510,813 5.1268 3.618 3.618 3.626 3.541 3.654 2,085,051 3.6022 0.19%
2019-06-12 0 5.140 5.140 5.150 5.110 5.250 1,839,904 9,493,740 5.1599 3.611 3.611 3.618 3.590 3.689 2,618,630 3.6255 -2.10%
2019-06-11 0 5.250 5.240 5.250 5.050 5.280 3,348,985 17,556,373 5.2423 3.689 3.682 3.689 3.548 3.710 4,766,419 3.6833 2.54%
2019-06-10 0 5.120 5.110 5.120 4.980 5.230 4,107,459 21,020,054 5.1175 3.597 3.590 3.597 3.499 3.675 5,845,912 3.5957 2.40%
2019-06-06 0 5.000 5.000 5.010 4.980 5.080 1,678,000 8,436,799 5.0279 3.513 3.513 3.520 3.499 3.569 2,388,202 3.5327 -0.60%
2019-06-05 0 5.030 5.020 5.030 5.010 5.070 2,246,972 11,313,542 5.0350 3.534 3.527 3.534 3.520 3.562 3,197,987 3.5377 0.80%
2019-06-04 0 4.990 4.980 4.990 4.980 5.090 3,353,833 16,874,823 5.0315 3.506 3.499 3.506 3.499 3.576 4,773,319 3.5352 -1.38%
2019-06-03 0 5.060 5.050 5.060 5.000 5.100 1,801,000 9,086,790 5.0454 3.555 3.548 3.555 3.513 3.583 2,563,261 3.5450 -0.78%
2019-05-31 0 5.100 5.090 5.100 5.080 5.180 2,995,096 15,330,179 5.1184 3.583 3.576 3.583 3.569 3.640 4,262,749 3.5963 -0.78%
2019-05-30 0 5.140 5.120 5.140 5.060 5.190 2,028,013 10,389,570 5.1230 3.611 3.597 3.611 3.555 3.647 2,886,355 3.5995 1.38%
2019-05-29 0 5.070 5.070 5.090 5.050 5.140 4,283,738 21,822,440 5.0943 3.562 3.562 3.576 3.548 3.611 6,096,800 3.5793 -1.17%
2019-05-28 0 5.130 5.130 5.140 5.040 5.250 20,835,670 106,924,426 5.1318 3.604 3.604 3.611 3.541 3.689 29,654,220 3.6057 2.60%
2019-05-27 0 5.000 4.990 5.000 4.900 5.070 7,080,979 35,137,688 4.9623 3.513 3.506 3.513 3.443 3.562 10,077,953 3.4866 -0.60%
2019-05-24 0 5.030 5.030 5.040 5.000 5.100 4,644,944 23,387,294 5.0350 3.534 3.534 3.541 3.513 3.583 6,610,884 3.5377 -0.40%
2019-05-23 0 5.050 5.040 5.050 5.020 5.190 5,438,993 27,510,782 5.0581 3.548 3.541 3.548 3.527 3.647 7,741,008 3.5539 -2.70%
2019-05-22 0 5.190 5.180 5.190 5.160 5.320 4,322,300 22,479,271 5.2008 3.647 3.640 3.647 3.626 3.738 6,151,683 3.6542 -1.14%
2019-05-21 0 5.250 5.240 5.250 5.170 5.310 3,174,000 16,623,880 5.2375 3.689 3.682 3.689 3.633 3.731 4,517,373 3.6800 0.19%
2019-05-20 0 5.240 5.220 5.240 5.160 5.410 5,158,772 27,024,283 5.2385 3.682 3.668 3.682 3.626 3.801 7,342,186 3.6807 -2.24%
2019-05-17 0 5.360 5.350 5.360 5.340 5.530 4,892,000 26,217,330 5.3592 3.766 3.759 3.766 3.752 3.885 6,962,504 3.7655 -2.19%
2019-05-16 0 5.480 5.470 5.480 5.430 5.580 5,162,024 28,403,052 5.5023 3.850 3.843 3.850 3.815 3.921 7,346,814 3.8660 0.37%
2019-05-15 0 5.460 5.450 5.460 5.420 5.650 6,599,288 36,330,646 5.5052 3.836 3.829 3.836 3.808 3.970 9,392,390 3.8681 -1.09%
2019-05-14 0 5.520 5.520 5.530 5.320 5.580 12,450,831 68,192,549 5.4769 3.878 3.878 3.885 3.738 3.921 17,720,557 3.8482 -4.17%
2019-05-10 0 5.760 5.760 5.780 5.750 5.930 11,517,116 66,613,349 5.7839 4.047 4.047 4.061 4.040 4.167 16,391,654 4.0639 -0.86%
2019-05-09 0 5.810 5.810 5.820 5.780 6.020 6,936,392 40,540,377 5.8446 4.082 4.082 4.089 4.061 4.230 9,872,171 4.1065 -2.68%
2019-05-08 0 5.970 5.970 5.980 5.960 6.150 5,418,000 32,543,140 6.0065 4.195 4.195 4.202 4.188 4.321 7,711,130 4.2203 -1.97%
2019-05-07 0 6.240 6.240 6.250 6.220 6.340 3,819,000 23,986,140 6.2807 4.279 4.279 4.286 4.265 4.348 5,569,241 4.3069 0.32%
2019-05-06 0 6.220 6.200 6.220 6.170 6.300 6,093,789 37,911,794 6.2214 4.265 4.252 4.265 4.231 4.320 8,886,561 4.2662 -2.35%
2019-05-03 0 6.370 6.370 6.380 6.270 6.380 3,713,391 23,473,098 6.3212 4.368 4.368 4.375 4.300 4.375 5,415,231 4.3346 0.79%
2019-05-02 0 6.320 6.310 6.320 6.220 6.410 3,167,000 19,944,040 6.2975 4.334 4.327 4.334 4.265 4.396 4,618,430 4.3184 -0.63%
2019-04-30 0 6.360 6.350 6.360 6.300 6.390 5,168,000 32,737,400 6.3346 4.361 4.354 4.361 4.320 4.382 7,536,485 4.3439 -1.40%
2019-04-29 0 6.450 6.430 6.460 6.200 6.460 1,780,560 11,395,308 6.3998 4.423 4.409 4.430 4.252 4.430 2,596,587 4.3886 -0.31%
2019-04-26 0 6.470 6.460 6.470 6.340 6.620 7,223,700 46,286,574 6.4076 4.437 4.430 4.437 4.348 4.540 10,534,308 4.3939 1.09%
2019-04-25 0 6.400 6.400 6.410 6.400 6.510 3,396,409 21,839,376 6.4301 4.389 4.389 4.396 4.389 4.464 4,952,977 4.4093 -1.08%
2019-04-24 0 6.470 6.450 6.470 6.410 6.520 1,736,983 11,225,225 6.4625 4.437 4.423 4.437 4.396 4.471 2,533,039 4.4315 0.47%
2019-04-23 0 6.440 6.430 6.440 6.430 6.580 4,772,594 30,921,004 6.4789 4.416 4.409 4.416 4.409 4.512 6,959,865 4.4428 -1.83%
2019-04-18 0 6.560 6.550 6.560 6.450 6.570 3,770,589 24,603,023 6.5250 4.498 4.492 4.498 4.423 4.505 5,498,643 4.4744 0.92%
2019-04-17 0 6.500 6.500 6.510 6.430 6.540 4,142,735 26,885,742 6.4899 4.457 4.457 4.464 4.409 4.485 6,041,343 4.4503 0.31%
2019-04-16 0 6.480 6.480 6.500 6.400 6.550 4,622,279 29,873,375 6.4629 4.444 4.444 4.457 4.389 4.492 6,740,661 4.4318 -0.61%
2019-04-15 0 6.520 6.520 6.530 6.470 6.650 5,114,000 33,462,890 6.5434 4.471 4.471 4.478 4.437 4.560 7,457,737 4.4870 -0.61%
2019-04-12 0 6.560 6.560 6.570 6.520 6.740 5,297,000 34,799,695 6.5697 4.498 4.498 4.505 4.471 4.622 7,724,605 4.5050 -1.94%
2019-04-11 0 6.690 6.670 6.690 6.660 6.770 2,259,025 15,138,630 6.7014 4.588 4.574 4.588 4.567 4.642 3,294,332 4.5954 -0.45%
2019-04-10 0 6.720 6.710 6.720 6.650 6.790 5,198,070 34,894,743 6.7130 4.608 4.601 4.608 4.560 4.656 7,580,336 4.6033 -0.74%
2019-04-09 0 6.770 6.760 6.770 6.720 6.810 2,696,400 18,243,366 6.7658 4.642 4.636 4.642 4.608 4.670 3,932,155 4.6395 0.00%
2019-04-08 0 6.770 6.760 6.770 6.690 6.930 4,253,121 28,800,233 6.7716 4.642 4.636 4.642 4.588 4.752 6,202,319 4.6435 -1.46%
2019-04-04 0 6.870 6.860 6.870 6.800 6.900 4,139,600 28,381,128 6.8560 4.711 4.704 4.711 4.663 4.732 6,036,771 4.7014 0.59%
2019-04-03 0 6.830 6.820 6.830 6.780 6.860 4,284,000 29,233,450 6.8239 4.684 4.677 4.684 4.649 4.704 6,247,349 4.6793 1.04%
2019-04-02 0 6.760 6.760 6.770 6.700 6.930 8,172,927 55,748,430 6.8211 4.636 4.636 4.642 4.594 4.752 11,918,564 4.6774 -0.59%
2019-04-01 0 6.800 6.790 6.800 6.670 6.880 6,717,992 45,743,264 6.8091 4.663 4.656 4.663 4.574 4.718 9,796,835 4.6692 1.64%
2019-03-29 0 6.690 6.680 6.690 6.600 6.730 2,382,200 15,931,218 6.6876 4.588 4.581 4.588 4.526 4.615 3,473,958 4.5859 0.60%
2019-03-28 0 6.650 6.640 6.650 6.550 6.660 3,704,498 24,567,823 6.6319 4.560 4.553 4.560 4.492 4.567 5,402,263 4.5477 1.37%
2019-03-27 0 6.560 6.560 6.570 6.540 6.600 3,257,844 21,426,084 6.5768 4.498 4.498 4.505 4.485 4.526 4,750,908 4.5099 -0.61%
2019-03-26 0 6.600 6.590 6.600 6.570 6.650 1,520,136 10,033,260 6.6002 4.526 4.519 4.526 4.505 4.560 2,216,812 4.5260 1.07%
2019-03-25 0 6.530 6.520 6.530 6.430 6.680 4,930,000 32,263,380 6.5443 4.478 4.471 4.478 4.409 4.581 7,189,410 4.4876 -2.39%
2019-03-22 0 6.690 6.680 6.690 6.650 6.760 7,355,050 49,265,054 6.6981 4.588 4.581 4.588 4.560 4.636 10,725,856 4.5931 -1.04%
2019-03-21 0 6.760 6.750 6.770 6.720 6.800 3,353,627 22,654,877 6.7553 4.636 4.629 4.642 4.608 4.663 4,890,588 4.6323 0.00%
2019-03-20 0 6.760 6.730 6.760 6.710 6.800 2,373,500 16,007,990 6.7445 4.636 4.615 4.636 4.601 4.663 3,461,271 4.6249 -1.02%
2019-03-19 0 6.830 6.820 6.830 6.700 6.840 2,366,738 16,091,012 6.7988 4.684 4.677 4.684 4.594 4.690 3,451,410 4.6622 0.44%
2019-03-18 0 6.800 6.780 6.800 6.680 6.800 3,163,600 21,417,410 6.7699 4.663 4.649 4.663 4.581 4.663 4,613,472 4.6424 1.34%
2019-03-15 0 6.710 6.690 6.710 6.690 6.950 3,255,241 21,883,917 6.7227 4.601 4.588 4.601 4.588 4.766 4,747,112 4.6099 1.21%
2019-03-14 0 6.630 6.620 6.630 6.560 6.730 5,004,077 33,100,652 6.6147 4.546 4.540 4.546 4.498 4.615 7,297,436 4.5359 -0.90%
2019-03-13 0 6.690 6.680 6.690 6.600 7.080 6,649,761 44,388,297 6.6752 4.588 4.581 4.588 4.526 4.855 9,697,334 4.5774 -2.90%
2019-03-12 0 6.890 6.890 6.900 6.860 7.070 4,447,832 30,880,824 6.9429 4.725 4.725 4.732 4.704 4.848 6,486,265 4.7610 -0.43%
2019-03-11 0 6.920 6.920 6.930 6.880 7.030 5,485,859 37,989,798 6.9250 4.745 4.745 4.752 4.718 4.821 8,000,018 4.7487 -2.12%
2019-03-08 0 7.070 7.070 7.080 7.070 7.200 2,281,852 16,207,249 7.1027 4.848 4.848 4.855 4.848 4.937 3,327,621 4.8705 -2.48%
2019-03-07 0 7.250 7.240 7.250 7.220 7.370 4,436,055 32,237,614 7.2672 4.972 4.965 4.972 4.951 5.054 6,469,091 4.9833 -1.49%
2019-03-06 0 7.360 7.360 7.370 7.350 7.490 2,056,561 15,193,561 7.3878 5.047 5.047 5.054 5.040 5.136 2,999,079 5.0661 -0.27%
2019-03-05 0 7.380 7.370 7.380 7.370 7.500 3,031,906 22,438,399 7.4008 5.061 5.054 5.061 5.054 5.143 4,421,423 5.0749 0.00%
2019-03-04 0 7.380 7.370 7.380 7.210 7.500 4,768,169 34,996,443 7.3396 5.061 5.054 5.061 4.944 5.143 6,953,412 5.0330 2.07%
2019-03-01 0 7.230 7.230 7.240 7.140 7.280 1,925,500 13,919,400 7.2290 4.958 4.958 4.965 4.896 4.992 2,807,953 4.9571 0.00%
2019-02-28 0 7.230 7.220 7.230 7.150 7.440 4,477,365 32,525,296 7.2644 4.958 4.951 4.958 4.903 5.102 6,529,333 4.9814 -1.63%
2019-02-27 0 7.350 7.350 7.360 7.310 7.460 1,833,966 13,492,009 7.3567 5.040 5.040 5.047 5.013 5.116 2,674,469 5.0447 -1.21%
2019-02-26 0 7.440 7.430 7.440 7.380 7.580 4,449,330 33,127,383 7.4455 5.102 5.095 5.102 5.061 5.198 6,488,450 5.1056 -0.27%
2019-02-25 0 7.460 7.460 7.470 7.390 7.530 4,808,935 35,953,129 7.4763 5.116 5.116 5.122 5.068 5.164 7,012,861 5.1267 1.50%
2019-02-22 0 7.350 7.350 7.360 7.270 7.390 3,146,030 23,083,899 7.3375 5.040 5.040 5.047 4.985 5.068 4,587,850 5.0315 -0.27%
2019-02-21 0 7.370 7.350 7.370 7.230 7.400 4,972,000 36,464,530 7.3340 5.054 5.040 5.054 4.958 5.074 7,250,658 5.0291 1.24%
2019-02-20 0 7.280 7.280 7.290 7.140 7.300 3,847,570 27,983,555 7.2730 4.992 4.992 4.999 4.896 5.006 5,610,904 4.9874 2.25%
2019-02-19 0 7.120 7.110 7.120 7.110 7.300 1,394,500 10,013,410 7.1806 4.882 4.876 4.882 4.876 5.006 2,033,597 4.9240 -1.11%
2019-02-18 0 7.200 7.200 7.210 7.100 7.250 2,369,975 17,052,890 7.1954 4.937 4.937 4.944 4.869 4.972 3,456,130 4.9341 1.41%
2019-02-15 0 7.100 7.090 7.100 7.080 7.280 2,110,544 15,043,606 7.1278 4.869 4.862 4.869 4.855 4.992 3,077,802 4.8878 -1.11%
2019-02-14 0 7.180 7.180 7.190 7.080 7.280 3,733,000 26,905,260 7.2074 4.924 4.924 4.930 4.855 4.992 5,443,827 4.9423 0.98%
2019-02-13 0 7.110 7.110 7.120 7.000 7.140 4,514,950 32,056,213 7.1000 4.876 4.876 4.882 4.800 4.896 6,584,143 4.8687 0.00%
2019-02-12 0 7.110 7.100 7.110 6.970 7.110 3,598,263 25,361,426 7.0482 4.876 4.869 4.876 4.780 4.876 5,247,340 4.8332 0.71%
2019-02-11 0 7.060 7.060 7.070 6.950 7.100 2,883,379 20,354,613 7.0593 4.841 4.841 4.848 4.766 4.869 4,204,826 4.8408 0.71%
2019-02-08 0 7.010 7.010 7.020 6.850 7.090 3,443,406 24,144,652 7.0119 4.807 4.807 4.814 4.697 4.862 5,021,513 4.8082 1.59%
2019-02-04 0 6.900 6.900 6.910 6.820 6.990 1,921,055 13,255,247 6.9000 4.732 4.732 4.738 4.677 4.793 2,801,471 4.7315 -1.29%
2019-02-01 0 6.990 6.980 6.990 6.880 7.140 2,311,100 16,137,490 6.9826 4.793 4.786 4.793 4.718 4.896 3,370,273 4.7882 0.29%
2019-01-31 0 6.970 6.950 6.970 6.840 6.980 4,088,543 28,342,529 6.9322 4.780 4.766 4.780 4.690 4.786 5,962,315 4.7536 2.50%
2019-01-30 0 6.800 6.790 6.800 6.720 6.940 4,889,292 33,132,371 6.7765 4.663 4.656 4.663 4.608 4.759 7,130,046 4.6469 -1.02%
2019-01-29 0 6.870 6.860 6.870 6.830 7.020 4,713,281 32,373,922 6.8687 4.711 4.704 4.711 4.684 4.814 6,873,369 4.7101 -1.72%
2019-01-28 0 6.990 6.980 6.990 6.920 7.140 4,277,200 29,951,039 7.0025 4.793 4.786 4.793 4.745 4.896 6,237,433 4.8018 -0.85%
2019-01-25 0 7.050 7.020 7.050 6.940 7.100 5,584,283 39,133,102 7.0077 4.834 4.814 4.834 4.759 4.869 8,143,550 4.8054 1.73%
2019-01-24 0 6.930 6.920 6.930 6.780 6.950 4,072,181 28,133,828 6.9088 4.752 4.745 4.752 4.649 4.766 5,938,454 4.7376 1.32%
2019-01-23 0 6.840 6.830 6.840 6.720 6.860 3,463,500 23,623,215 6.8206 4.690 4.684 4.690 4.608 4.704 5,050,816 4.6771 0.88%
2019-01-22 0 6.780 6.770 6.780 6.680 6.930 2,140,000 14,486,930 6.7696 4.649 4.642 4.649 4.581 4.752 3,120,758 4.6421 -1.02%
2019-01-21 0 6.850 6.840 6.850 6.700 6.890 2,392,500 16,370,505 6.8424 4.697 4.690 4.697 4.594 4.725 3,488,978 4.6921 1.48%
2019-01-18 0 6.750 6.740 6.750 6.650 6.810 6,141,896 41,361,468 6.7343 4.629 4.622 4.629 4.560 4.670 8,956,716 4.6179 0.90%
2019-01-17 0 6.690 6.680 6.690 6.640 6.820 4,424,550 29,815,515 6.7387 4.588 4.581 4.588 4.553 4.677 6,452,313 4.6209 -0.45%
2019-01-16 0 6.720 6.710 6.720 6.660 6.790 4,745,162 31,882,677 6.7190 4.608 4.601 4.608 4.567 4.656 6,919,861 4.6074 -0.30%
2019-01-15 0 6.740 6.740 6.750 6.620 6.820 6,545,100 43,921,144 6.7105 4.622 4.622 4.629 4.540 4.677 9,544,707 4.6016 -0.30%
2019-01-14 0 6.760 6.760 6.770 6.660 7.000 5,637,000 38,280,125 6.7909 4.636 4.636 4.642 4.567 4.800 8,220,427 4.6567 -2.73%
2019-01-11 0 6.950 6.930 6.950 6.820 7.050 6,275,219 43,535,993 6.9378 4.766 4.752 4.766 4.677 4.834 9,151,140 4.7574 2.66%
2019-01-10 0 6.770 6.760 6.770 6.480 6.780 5,348,381 35,597,767 6.6558 4.642 4.636 4.642 4.444 4.649 7,799,534 4.5641 3.36%
2019-01-09 0 6.550 6.550 6.560 6.540 6.690 7,750,007 51,174,910 6.6032 4.492 4.492 4.498 4.485 4.588 11,301,821 4.5280 0.31%
2019-01-08 0 6.530 6.530 6.540 6.460 6.610 3,702,055 24,182,105 6.5321 4.478 4.478 4.485 4.430 4.533 5,398,700 4.4792 -0.15%
2019-01-07 0 6.540 6.530 6.540 6.490 6.640 3,187,000 20,837,735 6.5384 4.485 4.478 4.485 4.450 4.553 4,647,596 4.4836 1.55%
2019-01-04 0 6.440 6.440 6.450 6.370 6.500 7,791,580 50,260,304 6.4506 4.416 4.416 4.423 4.368 4.457 11,362,447 4.4234 -1.68%
2019-01-03 0 6.550 6.540 6.550 6.480 6.670 4,697,000 30,716,990 6.5397 4.492 4.485 4.492 4.444 4.574 6,849,626 4.4845 -1.06%
2019-01-02 0 6.620 6.610 6.620 6.570 6.740 1,415,228 9,372,942 6.6229 4.540 4.533 4.540 4.505 4.622 2,063,824 4.5415 -0.30%
2018-12-31 0 6.640 6.640 6.650 6.490 6.770 2,753,490 18,426,460 6.6920 4.553 4.553 4.560 4.450 4.642 4,015,409 4.5889 1.22%
2018-12-28 0 6.560 6.560 6.570 6.400 6.670 6,404,800 41,706,782 6.5118 4.498 4.498 4.505 4.389 4.574 9,340,108 4.4653 0.00%
2018-12-27 0 6.560 6.550 6.560 6.510 6.750 6,957,101 45,901,290 6.5978 4.498 4.492 4.498 4.464 4.629 10,145,528 4.5243 -0.46%
2018-12-24 0 6.590 6.550 6.590 6.480 6.610 1,058,126 6,947,285 6.5657 4.519 4.492 4.519 4.444 4.533 1,543,063 4.5023 0.46%
2018-12-21 0 6.560 6.550 6.560 6.480 6.600 5,985,803 39,223,403 6.5527 4.498 4.492 4.498 4.444 4.526 8,729,086 4.4934 -0.15%
2018-12-20 0 6.570 6.560 6.570 6.420 6.590 5,068,004 33,159,565 6.5429 4.505 4.498 4.505 4.402 4.519 7,390,661 4.4867 0.00%
2018-12-19 0 6.570 6.550 6.570 6.380 6.570 5,239,494 34,226,427 6.5324 4.505 4.492 4.505 4.375 4.505 7,640,744 4.4795 0.31%
2018-12-18 0 6.550 6.550 6.570 6.300 6.580 7,503,536 48,620,053 6.4796 4.492 4.492 4.505 4.320 4.512 10,942,393 4.4433 2.83%
2018-12-17 0 6.370 6.370 6.390 6.300 6.510 10,847,000 69,075,810 6.3682 4.368 4.368 4.382 4.320 4.464 15,818,160 4.3669 -2.60%
2018-12-14 0 6.540 6.540 6.550 6.530 6.900 15,238,381 100,792,154 6.6144 4.485 4.485 4.492 4.478 4.732 22,222,103 4.5357 -5.76%
2018-12-13 0 6.940 6.940 6.950 6.840 7.120 3,031,000 20,995,946 6.9271 4.759 4.759 4.766 4.690 4.882 4,420,102 4.7501 0.87%
2018-12-12 0 6.880 6.880 6.890 6.800 7.010 5,068,900 35,003,755 6.9056 4.718 4.718 4.725 4.663 4.807 7,391,968 4.7354 -2.41%
2018-12-11 0 7.050 7.050 7.060 6.900 7.130 2,420,000 17,017,299 7.0319 4.834 4.834 4.841 4.732 4.889 3,529,082 4.8220 0.14%
2018-12-10 0 7.040 7.040 7.050 6.990 7.180 1,838,082 13,024,642 7.0860 4.828 4.828 4.834 4.793 4.924 2,680,472 4.8591 -0.71%
2018-12-07 0 7.090 7.080 7.090 7.020 7.240 3,691,000 26,182,715 7.0937 4.862 4.855 4.862 4.814 4.965 5,382,579 4.8643 -2.07%
2018-12-06 0 7.240 7.230 7.240 7.080 7.250 2,905,892 20,841,994 7.1723 4.965 4.958 4.965 4.855 4.972 4,237,657 4.9183 -0.41%
2018-12-05 0 7.270 7.260 7.270 7.210 7.350 3,303,128 23,995,159 7.2644 4.985 4.978 4.985 4.944 5.040 4,816,946 4.9814 -1.36%
2018-12-04 0 7.370 7.360 7.370 7.180 7.390 5,440,704 39,721,856 7.3009 5.054 5.047 5.054 4.924 5.068 7,934,169 5.0064 0.82%
2018-12-03 0 7.310 7.280 7.310 7.140 7.400 8,430,236 61,138,675 7.2523 5.013 4.992 5.013 4.896 5.074 12,293,798 4.9731 3.10%
2018-11-30 0 7.090 7.080 7.090 6.990 7.200 12,424,535 88,190,353 7.0981 4.862 4.855 4.862 4.793 4.937 18,118,677 4.8674 -1.25%
2018-11-29 0 7.180 7.140 7.180 7.130 7.240 3,294,415 23,576,881 7.1566 4.924 4.896 4.924 4.889 4.965 4,804,239 4.9075 0.28%
2018-11-28 0 7.160 7.140 7.160 6.880 7.200 5,695,232 40,073,737 7.0364 4.910 4.896 4.910 4.718 4.937 8,305,346 4.8251 -0.28%
2018-11-27 0 7.180 7.150 7.180 7.070 7.220 2,708,815 19,383,064 7.1556 4.924 4.903 4.924 4.848 4.951 3,950,260 4.9068 1.13%
2018-11-26 0 7.100 7.100 7.110 6.970 7.190 2,340,000 16,625,337 7.1048 4.869 4.869 4.876 4.780 4.930 3,412,418 4.8720 1.00%
2018-11-23 0 7.030 7.020 7.030 6.900 7.070 2,439,000 17,047,470 6.9895 4.821 4.814 4.821 4.732 4.848 3,556,789 4.7929 -0.42%
2018-11-22 0 7.060 7.050 7.060 6.890 7.100 5,012,556 35,263,890 7.0351 4.841 4.834 4.841 4.725 4.869 7,309,801 4.8242 1.44%
2018-11-21 0 6.960 6.960 6.970 6.840 7.090 3,950,000 27,498,687 6.9617 4.773 4.773 4.780 4.690 4.862 5,760,278 4.7738 0.00%
2018-11-20 0 6.960 6.960 6.970 6.800 7.020 3,247,998 22,604,846 6.9596 4.773 4.773 4.780 4.663 4.814 4,736,550 4.7724 -0.29%
2018-11-19 0 6.980 6.980 6.990 6.860 7.050 4,423,000 30,712,038 6.9437 4.786 4.786 4.793 4.704 4.834 6,450,053 4.7615 1.75%
2018-11-16 0 6.860 6.850 6.860 6.750 6.960 3,154,050 21,633,347 6.8589 4.704 4.697 4.704 4.629 4.773 4,599,545 4.7034 -0.29%
2018-11-15 0 6.880 6.870 6.880 6.720 6.880 3,737,606 25,535,131 6.8319 4.718 4.711 4.718 4.608 4.718 5,450,544 4.6849 1.18%
2018-11-14 0 6.800 6.800 6.810 6.490 6.810 5,517,450 37,119,061 6.7276 4.663 4.663 4.670 4.450 4.670 8,046,087 4.6133 2.26%
2018-11-13 0 6.650 6.630 6.650 6.390 6.650 5,607,584 36,852,679 6.5719 4.560 4.546 4.560 4.382 4.560 8,177,529 4.5066 2.31%
2018-11-12 0 6.500 6.500 6.510 6.370 6.530 5,713,250 36,999,394 6.4761 4.457 4.457 4.464 4.368 4.478 8,331,622 4.4408 -0.61%
2018-11-09 0 6.540 6.520 6.540 6.460 6.670 4,862,000 31,646,270 6.5089 4.485 4.471 4.485 4.430 4.574 7,090,246 4.4634 -1.95%
2018-11-08 0 6.670 6.650 6.670 6.620 6.800 2,494,000 16,701,750 6.6968 4.574 4.560 4.574 4.540 4.663 3,636,996 4.5922 -0.30%
2018-11-07 0 6.690 6.650 6.690 6.530 6.730 6,161,000 40,984,190 6.6522 4.588 4.560 4.588 4.478 4.615 8,984,575 4.5616 2.45%
2018-11-06 0 6.530 6.530 6.540 6.500 7.000 14,399,000 94,880,190 6.5894 4.478 4.478 4.485 4.457 4.800 20,998,035 4.5185 -5.64%
2018-11-05 0 6.920 6.920 6.930 6.900 7.300 5,040,001 35,147,092 6.9736 4.745 4.745 4.752 4.732 5.006 7,349,824 4.7820 -6.36%
2018-11-02 0 7.390 7.370 7.390 7.190 7.390 11,216,100 82,164,890 7.3256 5.068 5.054 5.068 4.930 5.068 16,356,418 5.0234 8.36%
2018-11-01 0 6.820 6.790 6.820 6.710 6.870 2,734,575 18,552,005 6.7842 4.677 4.656 4.677 4.601 4.711 3,987,826 4.6522 1.64%
2018-10-31 0 6.710 6.700 6.710 6.500 6.710 2,441,020 16,219,213 6.6444 4.601 4.594 4.601 4.457 4.601 3,559,735 4.5563 1.67%
2018-10-30 0 6.600 6.580 6.600 6.540 6.700 1,843,000 12,150,550 6.5928 4.526 4.512 4.526 4.485 4.594 2,687,644 4.5209 -0.75%
2018-10-29 0 6.650 6.640 6.650 6.580 6.690 2,019,533 13,387,668 6.6291 4.560 4.553 4.560 4.512 4.588 2,945,081 4.5458 0.15%
2018-10-26 0 6.640 6.610 6.640 6.520 6.670 4,277,500 28,246,005 6.6034 4.553 4.533 4.553 4.471 4.574 6,237,870 4.5281 0.30%
2018-10-25 0 6.620 6.600 6.620 6.500 6.740 3,725,763 24,489,440 6.5730 4.540 4.526 4.540 4.457 4.622 5,433,273 4.5073 -2.22%
2018-10-24 0 6.770 6.770 6.780 6.630 6.860 5,832,977 39,475,323 6.7676 4.642 4.642 4.649 4.546 4.704 8,506,220 4.6408 1.96%
2018-10-23 0 6.640 6.640 6.650 6.630 6.860 2,584,894 17,252,689 6.6744 4.553 4.553 4.560 4.546 4.704 3,769,546 4.5769 -3.63%
2018-10-22 0 6.890 6.890 6.900 6.790 6.980 2,283,000 15,704,725 6.8790 4.725 4.725 4.732 4.656 4.786 3,329,295 4.7171 2.07%
2018-10-19 0 6.750 6.730 6.750 6.600 6.840 4,814,000 32,445,660 6.7399 4.629 4.615 4.629 4.526 4.690 7,020,247 4.6217 -0.59%
2018-10-18 0 6.790 6.780 6.790 6.670 6.880 3,800,007 25,648,598 6.7496 4.656 4.649 4.656 4.574 4.718 5,541,543 4.6284 1.19%
2018-10-16 0 6.710 6.670 6.710 6.600 6.770 3,569,273 23,835,516 6.6780 4.601 4.574 4.601 4.526 4.642 5,205,064 4.5793 0.45%
2018-10-15 0 6.680 6.680 6.690 6.620 6.830 2,425,300 16,280,100 6.7126 4.581 4.581 4.588 4.540 4.684 3,536,811 4.6030 -1.04%
2018-10-12 0 6.750 6.750 6.770 6.520 6.800 5,792,766 38,952,948 6.7244 4.629 4.629 4.642 4.471 4.663 8,447,580 4.6111 1.20%
2018-10-11 0 6.670 6.670 6.680 6.610 6.880 5,516,500 36,909,540 6.6908 4.574 4.574 4.581 4.533 4.718 8,044,702 4.5881 -5.12%
2018-10-10 0 7.030 7.030 7.050 6.920 7.140 7,833,451 55,056,294 7.0284 4.821 4.821 4.834 4.745 4.896 11,423,507 4.8196 -0.85%
2018-10-09 0 7.090 7.080 7.090 7.030 7.180 5,224,920 37,209,042 7.1215 4.862 4.855 4.862 4.821 4.924 7,619,491 4.8834 -0.14%
2018-10-08 0 7.100 7.100 7.120 7.060 7.200 6,341,800 45,172,044 7.1229 4.869 4.869 4.882 4.841 4.937 9,248,235 4.8844 -0.42%
2018-10-05 0 7.130 7.130 7.140 7.040 7.200 5,730,000 40,696,030 7.1023 4.889 4.889 4.896 4.828 4.937 8,356,048 4.8702 0.14%
2018-10-04 0 7.120 7.120 7.130 6.950 7.140 4,502,020 31,834,894 7.0712 4.882 4.882 4.889 4.766 4.896 6,565,288 4.8490 0.42%
2018-10-03 0 7.090 7.080 7.090 7.000 7.150 3,607,000 25,544,563 7.0819 4.862 4.855 4.862 4.800 4.903 5,260,081 4.8563 -0.42%
2018-10-02 0 7.120 7.110 7.120 7.080 7.290 4,748,409 33,899,443 7.1391 4.882 4.876 4.882 4.855 4.999 6,924,596 4.8955 -1.93%
2018-09-28 0 7.260 7.230 7.260 7.060 7.290 5,254,000 37,790,241 7.1927 4.978 4.958 4.978 4.841 4.999 7,661,899 4.9322 -0.41%
2018-09-27 0 7.290 7.290 7.300 7.240 7.570 4,412,000 32,331,651 7.3281 4.999 4.999 5.006 4.965 5.191 6,434,012 5.0251 -2.41%
2018-09-26 0 7.470 7.440 7.470 7.420 7.860 5,144,055 38,677,282 7.5188 5.122 5.102 5.122 5.088 5.390 7,501,566 5.1559 -3.98%
2018-09-24 0 7.780 7.780 7.790 7.620 7.820 4,466,821 34,676,187 7.7631 5.335 5.335 5.342 5.225 5.362 6,513,957 5.3234 0.13%
2018-09-21 0 7.770 7.770 7.780 7.700 7.920 5,096,495 39,704,794 7.7906 5.328 5.328 5.335 5.280 5.431 7,432,209 5.3423 1.44%
2018-09-20 0 7.660 7.660 7.670 7.560 7.950 2,369,000 18,185,671 7.6765 5.253 5.253 5.260 5.184 5.452 3,454,708 5.2640 -2.92%
2018-09-19 0 7.890 7.880 7.890 7.660 7.920 8,419,748 65,730,217 7.8067 5.410 5.404 5.410 5.253 5.431 12,278,503 5.3533 4.37%
2018-09-18 0 7.560 7.560 7.590 7.430 7.700 2,825,040 21,468,195 7.5993 5.184 5.184 5.205 5.095 5.280 4,119,751 5.2110 0.53%
2018-09-17 0 7.520 7.520 7.530 7.400 7.630 2,384,000 17,835,200 7.4812 5.157 5.157 5.164 5.074 5.232 3,476,583 5.1301 -1.44%
2018-09-14 0 7.630 7.620 7.630 7.500 7.780 5,433,295 41,423,062 7.6239 5.232 5.225 5.232 5.143 5.335 7,923,364 5.2280 -1.04%
2018-09-13 0 7.710 7.700 7.710 7.290 7.820 7,147,486 54,049,137 7.5620 5.287 5.280 5.287 4.999 5.362 10,423,166 5.1855 6.64%
2018-09-12 0 7.230 7.210 7.230 7.030 7.280 4,739,509 34,098,614 7.1945 4.958 4.944 4.958 4.821 4.992 6,911,617 4.9335 1.26%
2018-09-11 0 7.140 7.140 7.150 7.050 7.240 2,585,000 18,483,658 7.1504 4.896 4.896 4.903 4.834 4.965 3,769,701 4.9032 -0.14%
2018-09-10 0 7.150 7.150 7.160 6.940 7.480 3,931,075 27,923,820 7.1034 4.903 4.903 4.910 4.759 5.129 5,732,679 4.8710 -2.32%
2018-09-07 0 7.320 7.310 7.320 7.170 7.380 3,031,343 22,097,401 7.2896 5.020 5.013 5.020 4.917 5.061 4,420,602 4.9987 0.83%
2018-09-06 0 7.260 7.240 7.260 7.190 7.400 1,670,994 12,156,286 7.2749 4.978 4.965 4.978 4.930 5.074 2,436,807 4.9886 -0.41%
2018-09-05 0 7.290 7.290 7.300 7.240 7.480 2,069,300 15,162,730 7.3275 4.999 4.999 5.006 4.965 5.129 3,017,656 5.0247 -2.02%
2018-09-04 0 7.440 7.440 7.450 7.390 7.500 2,624,000 19,581,225 7.4624 5.102 5.102 5.109 5.068 5.143 3,826,574 5.1172 0.68%
2018-09-03 0 7.390 7.390 7.400 7.360 7.500 2,210,000 16,352,380 7.3993 5.068 5.068 5.074 5.047 5.143 3,222,839 5.0739 -1.73%
2018-08-31 0 7.520 7.510 7.520 7.410 7.560 4,832,000 36,268,365 7.5059 5.157 5.150 5.157 5.081 5.184 7,046,497 5.1470 -1.05%
2018-08-30 0 7.600 7.590 7.600 7.550 7.780 2,047,512 15,665,409 7.6509 5.212 5.205 5.212 5.177 5.335 2,985,883 5.2465 -1.04%
2018-08-29 0 7.680 7.650 7.680 7.520 7.680 2,092,000 15,923,490 7.6116 5.266 5.246 5.266 5.157 5.266 3,050,760 5.2195 0.52%
2018-08-28 0 7.640 7.630 7.640 7.560 7.820 2,342,315 17,888,297 7.6370 5.239 5.232 5.239 5.184 5.362 3,415,794 5.2369 -0.78%
2018-08-27 0 7.700 7.660 7.700 7.490 7.790 6,893,900 52,532,312 7.6201 5.280 5.253 5.280 5.136 5.342 10,053,362 5.2253 4.05%
2018-08-24 0 7.400 7.390 7.400 7.360 7.500 2,334,474 17,304,006 7.4124 5.074 5.068 5.074 5.047 5.143 3,404,359 5.0829 -2.89%
2018-08-23 0 7.620 7.570 7.620 7.430 7.620 2,460,332 18,534,068 7.5332 5.225 5.191 5.225 5.095 5.225 3,587,898 5.1657 0.79%
2018-08-22 0 7.560 7.550 7.560 7.460 7.780 3,529,000 26,599,550 7.5374 5.184 5.177 5.184 5.116 5.335 5,146,334 5.1686 -1.18%
2018-08-21 0 7.650 7.630 7.650 7.500 7.700 6,593,090 50,199,891 7.6140 5.246 5.232 5.246 5.143 5.280 9,614,691 5.2212 2.55%
2018-08-20 0 7.460 7.450 7.460 7.220 7.520 10,410,000 77,258,960 7.4216 5.116 5.109 5.116 4.951 5.157 15,180,884 5.0892 2.61%
2018-08-17 0 7.270 7.270 7.280 7.160 7.570 4,125,685 30,057,441 7.2854 4.985 4.985 4.992 4.910 5.191 6,016,479 4.9959 -1.89%
2018-08-16 0 7.410 7.410 7.420 6.950 7.520 11,968,414 88,345,051 7.3815 5.081 5.081 5.088 4.766 5.157 17,453,516 5.0617 4.51%
2018-08-15 0 7.090 7.090 7.110 7.010 7.150 6,704,701 47,485,069 7.0824 4.862 4.862 4.876 4.807 4.903 9,777,453 4.8566 -1.53%
2018-08-14 0 7.200 7.200 7.210 7.140 7.420 8,052,500 57,989,545 7.2014 4.937 4.937 4.944 4.896 5.088 11,742,946 4.9382 -0.96%
2018-08-13 0 7.470 7.470 7.480 7.340 7.630 11,876,406 88,806,231 7.4775 4.985 4.985 4.992 4.899 5.092 17,795,802 4.9903 -2.48%
2018-08-10 0 7.660 7.640 7.660 7.600 7.940 10,951,262 84,645,448 7.7293 5.112 5.099 5.112 5.072 5.299 16,409,551 5.1583 -2.05%
2018-08-09 0 7.820 7.820 7.840 7.790 8.040 8,942,607 70,217,461 7.8520 5.219 5.219 5.232 5.199 5.366 13,399,749 5.2402 -2.13%
2018-08-08 0 7.990 7.980 7.990 7.970 8.180 3,889,772 31,210,840 8.0238 5.332 5.326 5.332 5.319 5.459 5,828,498 5.3549 -1.48%
2018-08-07 0 8.110 8.100 8.110 7.850 8.120 6,090,000 48,924,778 8.0336 5.412 5.406 5.412 5.239 5.419 9,125,356 5.3614 3.58%
2018-08-06 0 7.830 7.830 7.880 7.820 8.060 7,204,985 57,012,199 7.9129 5.226 5.226 5.259 5.219 5.379 10,796,068 5.2808 -1.14%
2018-08-03 0 7.920 7.900 7.920 7.880 8.340 11,164,269 89,352,616 8.0034 5.286 5.272 5.286 5.259 5.566 16,728,724 5.3413 -4.69%
2018-08-02 0 8.310 8.300 8.310 8.110 8.390 17,156,411 141,279,796 8.2348 5.546 5.539 5.546 5.412 5.599 25,707,448 5.4957 2.72%
2018-08-01 0 8.090 8.050 8.090 7.780 8.100 15,713,608 125,834,178 8.0080 5.399 5.372 5.399 5.192 5.406 23,545,528 5.3443 6.03%
2018-07-31 0 7.630 7.620 7.630 7.310 7.630 14,883,900 112,302,303 7.5452 5.092 5.085 5.092 4.878 5.092 22,302,280 5.0355 1.19%
2018-07-30 0 7.540 7.530 7.540 7.290 7.540 4,471,350 33,273,380 7.4415 5.032 5.025 5.032 4.865 5.032 6,699,944 4.9662 1.75%
2018-07-27 0 7.410 7.410 7.430 7.240 7.470 7,925,470 58,621,418 7.3966 4.945 4.945 4.959 4.832 4.985 11,875,654 4.9363 0.54%
2018-07-26 0 7.370 7.370 7.390 7.330 7.570 13,119,400 96,939,546 7.3890 4.919 4.919 4.932 4.892 5.052 19,658,324 4.9312 -0.14%
2018-07-25 0 7.380 7.370 7.380 6.930 7.380 22,941,000 163,719,607 7.1366 4.925 4.919 4.925 4.625 4.925 34,375,171 4.7627 5.88%
2018-07-24 0 6.970 6.960 6.970 6.790 7.010 14,815,249 102,747,204 6.9352 4.652 4.645 4.652 4.531 4.678 22,199,412 4.6284 2.50%
2018-07-23 0 6.800 6.790 6.810 6.660 6.830 12,750,284 86,615,670 6.7932 4.538 4.531 4.545 4.445 4.558 19,105,235 4.5336 0.74%
2018-07-20 0 6.750 6.750 6.760 6.540 6.790 6,362,224 42,711,427 6.7133 4.505 4.505 4.511 4.365 4.531 9,533,261 4.4803 -0.15%
2018-07-19 0 6.760 6.760 6.770 6.700 6.810 7,149,818 48,392,331 6.7683 4.511 4.511 4.518 4.471 4.545 10,713,405 4.5170 -0.59%
2018-07-18 0 6.800 6.790 6.800 6.610 6.850 10,449,596 70,754,023 6.7710 4.538 4.531 4.538 4.411 4.571 15,657,846 4.5188 1.80%
2018-07-17 0 6.680 6.680 6.690 6.460 6.730 13,419,328 88,562,105 6.5996 4.458 4.458 4.465 4.311 4.491 20,107,741 4.4044 1.37%
2018-07-16 0 6.590 6.580 6.590 6.460 7.030 21,619,717 142,824,978 6.6062 4.398 4.391 4.398 4.311 4.692 32,395,339 4.4088 -6.13%
2018-07-13 0 7.020 7.020 7.040 6.960 7.430 11,353,653 80,992,735 7.1336 4.685 4.685 4.698 4.645 4.959 17,012,500 4.7608 -5.39%
2018-07-12 0 7.420 7.420 7.430 7.270 7.630 3,910,848 29,128,092 7.4480 4.952 4.952 4.959 4.852 5.092 5,860,079 4.9706 1.50%
2018-07-11 0 7.310 7.310 7.320 7.290 7.480 3,807,445 27,915,923 7.3319 4.878 4.878 4.885 4.865 4.992 5,705,138 4.8931 -2.92%
2018-07-10 0 7.530 7.530 7.540 7.430 7.640 3,883,761 29,365,735 7.5612 5.025 5.025 5.032 4.959 5.099 5,819,491 5.0461 1.62%
2018-07-09 0 7.410 7.410 7.420 7.410 7.650 2,602,472 19,462,432 7.4784 4.945 4.945 4.952 4.945 5.105 3,899,587 4.9909 -0.54%
2018-07-06 0 7.450 7.450 7.460 7.300 7.540 4,136,566 30,736,867 7.4305 4.972 4.972 4.979 4.872 5.032 6,198,298 4.9589 0.95%
2018-07-05 0 7.380 7.380 7.390 7.340 7.600 4,471,000 33,025,810 7.3867 4.925 4.925 4.932 4.899 5.072 6,699,420 4.9297 -1.73%
2018-07-04 0 7.510 7.500 7.510 7.480 7.710 3,639,440 27,468,465 7.5474 5.012 5.005 5.012 4.992 5.145 5,453,397 5.0369 -0.79%
2018-07-03 0 7.570 7.560 7.570 7.440 7.920 7,973,242 60,329,428 7.5665 5.052 5.045 5.052 4.965 5.286 11,947,237 5.0497 -4.66%
2018-06-29 0 7.940 7.920 7.940 7.840 7.970 9,628,346 76,220,679 7.9163 5.299 5.286 5.299 5.232 5.319 14,427,272 5.2831 0.89%
2018-06-28 0 7.870 7.870 7.890 7.830 8.160 6,540,972 51,782,574 7.9166 5.252 5.252 5.266 5.226 5.446 9,801,100 5.2833 -0.25%
2018-06-27 0 7.890 7.890 7.900 7.890 8.040 8,458,913 67,291,293 7.9551 5.266 5.266 5.272 5.266 5.366 12,674,974 5.3090 -1.13%
2018-06-26 0 7.980 7.980 7.990 7.910 8.010 8,766,447 69,731,160 7.9543 5.326 5.326 5.332 5.279 5.346 13,135,788 5.3085 -0.25%
2018-06-25 0 8.000 8.000 8.040 7.940 8.180 9,287,500 74,364,800 8.0070 5.339 5.339 5.366 5.299 5.459 13,916,542 5.3436 -1.48%
2018-06-22 0 8.120 8.120 8.130 8.090 8.200 9,804,750 79,762,874 8.1351 5.419 5.419 5.426 5.399 5.472 14,691,598 5.4291 -1.58%
2018-06-21 0 8.250 8.250 8.260 8.170 8.600 11,065,216 91,888,354 8.3043 5.506 5.506 5.512 5.452 5.739 16,580,301 5.5420 -3.06%
2018-06-20 0 8.510 8.510 8.530 8.500 8.650 7,274,423 62,118,480 8.5393 5.679 5.679 5.693 5.673 5.773 10,900,115 5.6989 -1.39%
2018-06-19 0 8.630 8.630 8.650 8.610 8.780 13,195,927 114,653,895 8.6886 5.759 5.759 5.773 5.746 5.860 19,772,994 5.7985 -2.27%
2018-06-15 0 8.830 8.820 8.830 8.650 8.850 5,217,056 45,849,661 8.7884 5.893 5.886 5.893 5.773 5.906 7,817,322 5.8651 -0.23%
2018-06-14 0 8.850 8.850 8.860 8.790 8.900 4,801,075 42,470,718 8.8461 5.906 5.906 5.913 5.866 5.940 7,194,010 5.9036 -0.34%
2018-06-13 0 8.880 8.880 8.910 8.780 8.940 5,156,265 45,814,554 8.8852 5.926 5.926 5.946 5.860 5.966 7,726,232 5.9297 0.23%
2018-06-12 0 8.860 8.840 8.870 8.680 8.880 3,718,889 32,656,819 8.7813 5.913 5.900 5.920 5.793 5.926 5,572,444 5.8604 0.80%
2018-06-11 0 8.790 8.790 8.800 8.650 8.880 3,139,000 27,506,655 8.7629 5.866 5.866 5.873 5.773 5.926 4,703,529 5.8481 0.46%
2018-06-08 0 8.750 8.740 8.750 8.710 8.920 3,904,167 34,281,180 8.7807 5.839 5.833 5.839 5.813 5.953 5,850,068 5.8600 -1.13%
2018-06-07 0 8.850 8.840 8.850 8.840 9.140 3,939,982 35,061,784 8.8990 5.906 5.900 5.906 5.900 6.100 5,903,734 5.9389 -2.64%
2018-06-06 0 9.090 9.090 9.100 8.870 9.130 2,760,955 24,957,922 9.0396 6.066 6.066 6.073 5.920 6.093 4,137,060 6.0328 1.56%
2018-06-05 0 8.950 8.950 8.960 8.900 9.140 4,805,843 43,274,146 9.0045 5.973 5.973 5.980 5.940 6.100 7,201,154 6.0093 -0.33%
2018-06-04 0 8.980 8.970 8.980 8.800 9.040 2,370,000 21,225,750 8.9560 5.993 5.986 5.993 5.873 6.033 3,551,247 5.9770 1.01%
2018-06-01 0 8.890 8.890 8.910 8.800 9.020 3,811,530 33,933,565 8.9029 5.933 5.933 5.946 5.873 6.020 5,711,259 5.9415 -3.37%
2018-05-31 0 9.200 9.190 9.200 8.710 9.200 12,023,936 109,168,952 9.0793 6.140 6.133 6.140 5.813 6.140 18,016,863 6.0593 6.11%
2018-05-30 0 8.670 8.670 8.680 8.620 8.910 5,970,107 51,973,312 8.7056 5.786 5.786 5.793 5.753 5.946 8,945,706 5.8099 -2.36%
2018-05-29 0 8.880 8.840 8.880 8.830 9.000 2,134,339 19,035,845 8.9188 5.926 5.900 5.926 5.893 6.006 3,198,129 5.9522 -0.22%
2018-05-28 0 8.900 8.900 8.910 8.790 8.970 1,491,000 13,280,060 8.9068 5.940 5.940 5.946 5.866 5.986 2,234,139 5.9442 -0.11%
2018-05-25 0 8.910 8.910 8.920 8.780 8.980 2,987,800 26,643,053 8.9173 5.946 5.946 5.953 5.860 5.993 4,476,969 5.9511 0.45%
2018-05-24 0 8.870 8.870 8.880 8.790 8.970 3,704,000 32,832,145 8.8640 5.920 5.920 5.926 5.866 5.986 5,550,134 5.9156 -0.22%
2018-05-23 0 8.890 8.890 8.910 8.890 9.150 5,063,695 45,408,145 8.9674 5.933 5.933 5.946 5.933 6.106 7,587,524 5.9846 -2.84%
2018-05-21 0 9.150 9.150 9.160 9.010 9.460 8,210,046 76,526,846 9.3211 6.106 6.106 6.113 6.013 6.313 12,302,068 6.2206 0.33%
2018-05-18 0 9.120 9.100 9.120 8.900 9.120 4,144,189 37,435,418 9.0332 6.086 6.073 6.086 5.940 6.086 6,209,721 6.0285 2.24%
2018-05-17 0 8.920 8.920 8.940 8.890 9.140 4,219,851 37,901,352 8.9817 5.953 5.953 5.966 5.933 6.100 6,323,094 5.9941 -2.09%
2018-05-16 0 9.110 9.100 9.110 9.060 9.240 3,765,904 34,433,248 9.1434 6.080 6.073 6.080 6.046 6.167 5,642,892 6.1021 -0.65%
2018-05-15 0 9.170 9.170 9.210 9.170 9.250 4,105,939 37,824,331 9.2121 6.120 6.120 6.146 6.120 6.173 6,152,406 6.1479 -0.22%
2018-05-14 0 9.190 9.180 9.190 9.140 9.320 4,347,000 39,962,560 9.1931 6.133 6.126 6.133 6.100 6.220 6,513,616 6.1352 -0.33%
2018-05-11 0 9.220 9.210 9.220 9.140 9.580 9,827,001 90,769,679 9.2368 6.153 6.146 6.153 6.100 6.393 14,724,940 6.1643 -2.02%
2018-05-10 0 9.610 9.600 9.610 9.160 9.630 21,512,069 203,717,807 9.4699 6.280 6.273 6.280 5.986 6.293 32,919,139 6.1884 5.49%
2018-05-09 0 9.110 9.100 9.110 8.750 9.140 7,129,750 64,185,802 9.0025 5.953 5.947 5.953 5.718 5.973 10,910,398 5.8830 2.36%
2018-05-08 0 8.900 8.900 8.920 8.800 8.980 6,643,540 59,346,488 8.9330 5.816 5.816 5.829 5.751 5.868 10,166,368 5.8375 1.14%
2018-05-07 0 8.800 8.790 8.800 8.630 8.950 5,684,712 50,159,001 8.8235 5.751 5.744 5.751 5.640 5.849 8,699,109 5.7660 1.97%
2018-05-04 0 8.630 8.630 8.650 8.600 8.750 2,769,000 23,934,224 8.6436 5.640 5.640 5.653 5.620 5.718 4,237,300 5.6485 -0.92%
2018-05-03 0 8.710 8.710 8.730 8.530 8.750 3,200,006 27,819,008 8.6934 5.692 5.692 5.705 5.574 5.718 4,896,853 5.6810 -0.11%
2018-05-02 0 8.720 8.720 8.740 8.620 8.790 2,806,180 24,434,432 8.7074 5.698 5.698 5.711 5.633 5.744 4,294,195 5.6901 -0.11%
2018-04-30 0 8.730 8.730 8.740 8.650 8.770 4,384,300 38,244,876 8.7231 5.705 5.705 5.711 5.653 5.731 6,709,135 5.7004 -0.46%
2018-04-27 0 8.770 8.740 8.770 8.610 8.880 2,102,827 18,351,099 8.7269 5.731 5.711 5.731 5.626 5.803 3,217,880 5.7029 0.46%
2018-04-26 0 8.730 8.710 8.730 8.640 8.870 4,115,345 35,995,062 8.7465 5.705 5.692 5.705 5.646 5.796 6,297,563 5.7157 -1.47%
2018-04-25 0 8.860 8.850 8.860 8.650 8.860 5,891,550 51,878,308 8.8055 5.790 5.783 5.790 5.653 5.790 9,015,625 5.7543 0.34%
2018-04-24 0 8.830 8.800 8.830 8.630 8.840 3,990,212 34,912,200 8.7495 5.770 5.751 5.770 5.640 5.777 6,106,077 5.7176 1.38%
2018-04-23 0 8.710 8.700 8.710 8.610 8.760 6,455,359 56,163,674 8.7003 5.692 5.685 5.692 5.626 5.725 9,878,402 5.6855 1.16%
2018-04-20 0 8.610 8.580 8.610 8.540 8.680 3,246,463 27,921,265 8.6005 5.626 5.607 5.626 5.581 5.672 4,967,945 5.6203 -0.12%
2018-04-19 0 8.620 8.610 8.620 8.400 8.710 5,618,717 48,397,627 8.6136 5.633 5.626 5.633 5.489 5.692 8,598,119 5.6289 2.13%
2018-04-18 0 8.440 8.420 8.440 8.250 8.760 8,351,175 70,206,416 8.4068 5.515 5.502 5.515 5.391 5.725 12,779,500 5.4937 -1.75%
2018-04-17 0 8.590 8.590 8.600 8.540 8.760 10,140,922 87,561,045 8.6344 5.613 5.613 5.620 5.581 5.725 15,518,285 5.6424 -1.04%
2018-04-16 0 8.680 8.680 8.690 8.520 8.810 3,491,000 30,162,330 8.6400 5.672 5.672 5.679 5.568 5.757 5,342,151 5.6461 -1.92%
2018-04-13 0 8.850 8.850 8.860 8.710 8.890 3,685,650 32,545,701 8.8304 5.783 5.783 5.790 5.692 5.809 5,640,017 5.7705 0.91%
2018-04-12 0 8.770 8.740 8.770 8.660 8.860 4,571,644 39,912,138 8.7304 5.731 5.711 5.731 5.659 5.790 6,995,821 5.7051 0.80%
2018-04-11 0 8.700 8.690 8.700 8.620 8.980 7,528,126 65,825,514 8.7439 5.685 5.679 5.685 5.633 5.868 11,520,018 5.7140 -2.03%
2018-04-10 0 8.880 8.880 8.890 8.610 8.920 8,462,372 74,650,170 8.8214 5.803 5.803 5.809 5.626 5.829 12,949,661 5.7646 3.14%
2018-04-09 0 8.610 8.580 8.610 8.460 8.680 6,543,576 55,946,746 8.5499 5.626 5.607 5.626 5.528 5.672 10,013,397 5.5872 1.77%
2018-04-06 0 8.460 8.440 8.470 8.230 8.700 7,170,933 60,301,144 8.4091 5.528 5.515 5.535 5.378 5.685 10,973,419 5.4952 -0.70%
2018-04-04 0 8.520 8.510 8.520 8.500 8.750 8,059,760 69,680,468 8.6455 5.568 5.561 5.568 5.555 5.718 12,333,558 5.6497 0.00%
2018-04-03 0 8.520 8.520 8.540 8.230 8.600 7,162,240 60,861,961 8.4976 5.568 5.568 5.581 5.378 5.620 10,960,116 5.5530 2.77%
2018-03-29 0 8.290 8.290 8.300 8.210 8.410 8,979,293 74,355,703 8.2808 5.417 5.417 5.424 5.365 5.496 13,740,686 5.4114 -0.48%
2018-03-28 0 8.330 8.320 8.330 8.310 8.600 7,280,219 60,801,857 8.3517 5.444 5.437 5.444 5.430 5.620 11,140,655 5.4577 -2.69%
2018-03-27 0 8.560 8.530 8.560 8.480 8.650 5,207,817 44,635,465 8.5709 5.594 5.574 5.594 5.542 5.653 7,969,333 5.6009 1.90%
2018-03-26 0 8.400 8.390 8.400 8.190 8.410 11,034,937 91,570,758 8.2983 5.489 5.483 5.489 5.352 5.496 16,886,364 5.4228 -0.36%
2018-03-23 0 8.430 8.430 8.440 8.330 8.550 11,777,903 99,009,130 8.4063 5.509 5.509 5.515 5.444 5.587 18,023,298 5.4934 -2.99%
2018-03-22 0 8.690 8.680 8.690 8.650 8.860 5,868,370 51,167,146 8.7191 5.679 5.672 5.679 5.653 5.790 8,980,154 5.6978 -0.34%
2018-03-21 0 8.720 8.710 8.720 8.670 9.000 8,204,549 72,234,163 8.8042 5.698 5.692 5.698 5.666 5.881 12,555,124 5.7534 -2.35%
2018-03-20 0 8.930 8.920 8.930 8.700 8.970 6,614,220 58,640,173 8.8658 5.836 5.829 5.836 5.685 5.862 10,121,501 5.7936 1.82%
2018-03-19 0 8.770 8.770 8.780 8.750 8.900 3,777,766 33,244,056 8.7999 5.731 5.731 5.738 5.718 5.816 5,780,978 5.7506 -1.35%
2018-03-16 0 8.890 8.890 8.900 8.880 9.000 6,918,586 61,650,712 8.9109 5.809 5.809 5.816 5.803 5.881 10,587,261 5.8231 -0.89%
2018-03-15 0 8.970 8.970 8.980 8.920 9.040 6,013,055 54,001,615 8.9807 5.862 5.862 5.868 5.829 5.907 9,201,560 5.8687 -0.33%
2018-03-14 0 9.000 8.990 9.000 8.800 9.000 9,441,836 84,171,326 8.9147 5.881 5.875 5.881 5.751 5.881 14,448,499 5.8256 1.69%
2018-03-13 0 8.850 8.840 8.850 8.770 8.990 16,791,674 148,233,472 8.8278 5.783 5.777 5.783 5.731 5.875 25,695,690 5.7688 -0.45%
2018-03-12 0 8.890 8.890 8.900 8.860 9.090 20,906,033 186,840,039 8.9371 5.809 5.809 5.816 5.790 5.940 31,991,744 5.8403 -1.22%
2018-03-09 0 9.000 8.980 9.000 8.930 9.020 11,533,242 103,691,889 8.9907 5.881 5.868 5.881 5.836 5.894 17,648,902 5.8753 1.81%
2018-03-08 0 8.840 8.840 8.860 8.710 8.900 8,327,360 73,529,568 8.8299 5.777 5.777 5.790 5.692 5.816 12,743,057 5.7702 0.34%
2018-03-07 0 8.810 8.790 8.810 8.690 9.060 18,413,188 162,581,084 8.8296 5.757 5.744 5.757 5.679 5.921 28,177,034 5.7700 -2.00%
2018-03-06 0 8.990 8.990 9.000 8.900 9.110 6,755,316 60,816,857 9.0028 5.875 5.875 5.881 5.816 5.953 10,337,415 5.8832 0.22%
2018-03-05 0 8.970 8.970 8.980 8.850 9.190 10,642,008 95,490,741 8.9730 5.862 5.862 5.868 5.783 6.006 16,285,079 5.8637 -1.32%
2018-03-02 0 9.090 9.080 9.090 8.900 9.190 12,111,355 110,007,204 9.0830 5.940 5.934 5.940 5.816 6.006 18,533,567 5.9356 0.78%
2018-03-01 0 9.020 9.000 9.020 8.810 9.070 13,060,568 117,183,311 8.9723 5.894 5.881 5.894 5.757 5.927 19,986,114 5.8632 0.78%
2018-02-28 0 8.950 8.930 8.950 8.780 9.420 34,224,456 310,780,034 9.0806 5.849 5.836 5.849 5.738 6.156 52,372,444 5.9340 -2.93%
2018-02-27 0 9.220 9.220 9.230 8.720 9.310 27,334,468 246,527,848 9.0189 6.025 6.025 6.032 5.698 6.084 41,828,945 5.8937 3.36%
2018-02-26 0 8.920 8.920 8.930 8.780 9.120 18,197,366 161,757,167 8.8890 5.829 5.829 5.836 5.738 5.960 27,846,769 5.8088 0.00%
2018-02-23 0 8.920 8.920 8.930 8.630 8.980 11,806,233 104,529,478 8.8538 5.829 5.829 5.836 5.640 5.868 18,066,650 5.7858 3.96%
2018-02-22 0 8.580 8.580 8.600 8.450 8.670 5,490,407 47,140,027 8.5859 5.607 5.607 5.620 5.522 5.666 8,401,771 5.6107 -1.04%
2018-02-21 0 8.670 8.650 8.670 8.320 8.680 5,573,156 47,784,797 8.5741 5.666 5.653 5.666 5.437 5.672 8,528,398 5.6030 2.73%
2018-02-20 0 8.440 8.440 8.450 8.400 8.700 6,426,888 54,593,182 8.4945 5.515 5.515 5.522 5.489 5.685 9,834,834 5.5510 -0.82%
2018-02-15 0 8.510 8.500 8.510 8.380 8.600 6,486,200 55,298,718 8.5256 5.561 5.555 5.561 5.476 5.620 9,925,597 5.5713 3.03%
2018-02-14 0 8.260 8.260 8.270 8.030 8.290 6,014,111 49,364,961 8.2082 5.398 5.398 5.404 5.247 5.417 9,203,176 5.3639 2.86%
2018-02-13 0 8.030 8.030 8.040 8.010 8.340 8,819,883 71,891,485 8.1511 5.247 5.247 5.254 5.234 5.450 13,496,747 5.3266 -1.47%
2018-02-12 0 8.150 8.140 8.150 7.870 8.190 11,365,965 91,970,527 8.0917 5.326 5.319 5.326 5.143 5.352 17,392,924 5.2878 2.13%
2018-02-09 0 7.980 7.970 7.980 7.860 8.290 20,075,864 160,933,727 8.0163 5.215 5.208 5.215 5.136 5.417 30,721,367 5.2385 -6.23%
2018-02-08 0 8.510 8.510 8.530 8.430 8.860 11,148,693 95,431,414 8.5599 5.561 5.561 5.574 5.509 5.790 17,060,441 5.5937 -1.73%
2018-02-07 0 8.660 8.650 8.660 8.600 9.220 12,240,512 108,201,721 8.8396 5.659 5.653 5.659 5.620 6.025 18,731,212 5.7765 -2.70%
2018-02-06 0 8.900 8.880 8.900 8.730 9.150 19,352,929 172,109,889 8.8932 5.816 5.803 5.816 5.705 5.979 29,615,085 5.8116 -5.32%
2018-02-05 0 9.400 9.400 9.410 8.800 9.480 12,499,024 116,028,249 9.2830 6.143 6.143 6.149 5.751 6.195 19,126,803 6.0663 2.62%
2018-02-02 0 9.160 9.160 9.180 8.950 9.300 7,426,126 67,858,828 9.1379 5.986 5.986 5.999 5.849 6.077 11,363,931 5.9714 0.33%
2018-02-01 0 9.130 9.120 9.130 9.090 9.250 6,892,599 62,936,298 9.1310 5.966 5.960 5.966 5.940 6.045 10,547,494 5.9669 -0.98%
2018-01-31 0 9.220 9.200 9.220 9.090 9.230 13,662,514 125,254,061 9.1677 6.025 6.012 6.025 5.940 6.032 20,907,250 5.9909 0.11%
2018-01-30 0 9.210 9.200 9.210 9.150 9.430 11,830,357 109,035,788 9.2166 6.019 6.012 6.019 5.979 6.162 18,103,566 6.0229 -2.64%
2018-01-29 0 9.460 9.440 9.460 9.180 9.770 19,790,312 188,294,938 9.5145 6.182 6.169 6.182 5.999 6.385 30,284,397 6.2176 1.07%
2018-01-26 0 9.360 9.350 9.360 9.170 9.420 7,403,930 69,064,723 9.3281 6.117 6.110 6.117 5.992 6.156 11,329,966 6.0958 2.41%
2018-01-25 0 9.140 9.130 9.140 9.090 9.290 8,993,215 82,291,123 9.1504 5.973 5.966 5.973 5.940 6.071 13,761,991 5.9796 -0.33%
2018-01-24 0 9.170 9.160 9.170 9.100 9.370 9,225,477 84,625,204 9.1730 5.992 5.986 5.992 5.947 6.123 14,117,413 5.9944 -0.43%
2018-01-23 0 9.210 9.200 9.210 9.130 9.240 5,777,679 53,032,149 9.1788 6.019 6.012 6.019 5.966 6.038 8,841,373 5.9982 0.55%
2018-01-22 0 9.160 9.150 9.160 9.080 9.280 5,934,180 54,368,997 9.1620 5.986 5.979 5.986 5.934 6.064 9,080,860 5.9872 -0.97%
2018-01-19 0 9.250 9.240 9.250 9.180 9.670 13,259,074 123,204,639 9.2921 6.045 6.038 6.045 5.999 6.319 20,289,880 6.0722 -2.63%
2018-01-18 0 9.500 9.480 9.500 9.420 9.680 7,903,001 74,913,959 9.4792 6.208 6.195 6.208 6.156 6.326 12,093,676 6.1945 0.53%
2018-01-17 0 9.450 9.440 9.450 9.400 9.730 7,398,639 69,963,492 9.4563 6.175 6.169 6.175 6.143 6.358 11,321,869 6.1795 -2.58%
2018-01-16 0 9.700 9.690 9.700 9.380 9.730 8,309,000 80,260,665 9.6595 6.339 6.332 6.339 6.130 6.358 12,714,961 6.3123 1.78%
2018-01-15 0 9.530 9.520 9.530 9.450 9.780 10,558,109 101,601,762 9.6231 6.228 6.221 6.228 6.175 6.391 16,156,691 6.2885 -0.52%
2018-01-12 0 9.580 9.560 9.580 9.430 9.590 9,152,474 87,192,808 9.5267 6.260 6.247 6.260 6.162 6.267 14,005,699 6.2255 2.46%
2018-01-11 0 9.350 9.320 9.350 9.220 9.470 11,462,730 106,719,445 9.3101 6.110 6.090 6.110 6.025 6.188 17,541,000 6.0840 -1.16%
2018-01-10 0 9.460 9.460 9.480 9.400 9.650 8,139,267 77,347,666 9.5030 6.182 6.182 6.195 6.143 6.306 12,455,225 6.2101 -1.36%
2018-01-09 0 9.590 9.590 9.630 9.560 9.960 11,298,998 109,431,335 9.6850 6.267 6.267 6.293 6.247 6.509 17,290,447 6.3290 -1.94%
2018-01-08 0 9.780 9.780 9.800 9.290 9.830 25,127,072 241,557,717 9.6134 6.391 6.391 6.404 6.071 6.424 38,451,047 6.2822 6.42%
2018-01-05 0 9.190 9.160 9.190 8.960 9.200 10,588,334 96,589,884 9.1223 6.006 5.986 6.006 5.855 6.012 16,202,943 5.9613 2.00%
2018-01-04 0 9.010 9.010 9.020 8.920 9.290 14,011,000 126,485,750 9.0276 5.888 5.888 5.894 5.829 6.071 21,440,525 5.8994 -2.49%
2018-01-03 0 9.240 9.230 9.240 9.170 9.410 9,499,452 88,163,799 9.2809 6.038 6.032 6.038 5.992 6.149 14,536,667 6.0649 -1.49%
2018-01-02 0 9.380 9.370 9.380 9.250 9.400 4,218,364 39,365,790 9.3320 6.130 6.123 6.130 6.045 6.143 6,455,209 6.0983 1.52%
2017-12-29 0 9.240 9.220 9.240 9.110 9.250 5,689,731 52,302,438 9.1924 6.038 6.025 6.038 5.953 6.045 8,706,789 6.0071 1.65%
2017-12-28 0 9.090 9.090 9.100 9.060 9.370 8,406,029 76,980,519 9.1578 5.940 5.940 5.947 5.921 6.123 12,863,441 5.9844 -2.88%
2017-12-27 0 9.360 9.340 9.360 9.280 9.700 7,056,527 66,154,631 9.3750 6.117 6.104 6.117 6.064 6.339 10,798,347 6.1264 -3.01%
2017-12-22 0 9.650 9.600 9.650 9.430 9.800 6,378,480 60,943,940 9.5546 6.306 6.273 6.306 6.162 6.404 9,760,757 6.2438 0.73%
2017-12-21 0 9.580 9.570 9.580 9.330 9.600 6,404,210 61,126,096 9.5447 6.260 6.254 6.260 6.097 6.273 9,800,130 6.2373 3.23%
2017-12-20 0 9.280 9.280 9.290 9.200 9.640 8,795,219 81,917,593 9.3139 6.064 6.064 6.071 6.012 6.300 13,459,005 6.0865 -2.21%
2017-12-19 0 9.490 9.470 9.490 9.430 9.600 5,987,267 56,721,833 9.4737 6.202 6.188 6.202 6.162 6.273 9,162,098 6.1909 0.96%
2017-12-18 0 9.400 9.400 9.410 9.340 9.630 4,143,734 39,074,408 9.4298 6.143 6.143 6.149 6.104 6.293 6,341,006 6.1622 0.97%
2017-12-15 0 9.310 9.300 9.310 9.170 9.480 13,480,333 125,439,302 9.3054 6.084 6.077 6.084 5.992 6.195 20,628,465 6.0809 -0.75%
2017-12-14 0 9.380 9.370 9.380 9.320 9.510 9,790,872 91,841,563 9.3803 6.130 6.123 6.130 6.090 6.215 14,982,616 6.1299 0.21%
2017-12-13 0 9.360 9.360 9.370 9.320 9.700 5,467,389 51,491,260 9.4179 6.117 6.117 6.123 6.090 6.339 8,366,547 6.1544 -0.95%
2017-12-12 0 9.450 9.450 9.490 9.450 9.840 6,844,611 65,594,860 9.5834 6.175 6.175 6.202 6.175 6.430 10,474,060 6.2626 -2.88%
2017-12-11 0 9.730 9.730 9.740 9.420 9.800 10,833,043 104,112,074 9.6106 6.358 6.358 6.365 6.156 6.404 16,577,413 6.2804 4.29%
2017-12-08 0 9.330 9.320 9.330 9.090 9.400 11,291,483 105,176,071 9.3146 6.097 6.090 6.097 5.940 6.143 17,278,947 6.0869 3.09%
2017-12-07 0 9.050 8.990 9.050 8.800 9.170 15,240,495 136,505,382 8.9568 5.914 5.875 5.914 5.751 5.992 23,321,977 5.8531 -0.88%
2017-12-06 0 9.130 9.100 9.130 8.950 9.600 14,929,916 135,945,916 9.1056 5.966 5.947 5.966 5.849 6.273 22,846,709 5.9504 -4.40%
2017-12-05 0 9.550 9.520 9.550 9.450 9.650 8,319,437 79,688,517 9.5786 6.241 6.221 6.241 6.175 6.306 12,730,933 6.2594 0.00%
2017-12-04 0 9.550 9.510 9.550 9.260 9.610 14,225,921 135,051,123 9.4933 6.241 6.215 6.241 6.051 6.280 21,769,411 6.2037 2.14%
2017-12-01 0 9.350 9.350 9.360 8.960 9.420 52,196,691 479,496,944 9.1863 6.110 6.110 6.117 5.855 6.156 79,874,703 6.0031 2.19%
2017-11-30 0 9.150 9.140 9.150 9.020 9.340 89,247,868 817,102,777 9.1554 5.979 5.973 5.979 5.894 6.104 136,572,775 5.9829 -1.40%
2017-11-29 0 9.280 9.280 9.290 8.980 9.410 19,974,238 185,190,621 9.2715 6.064 6.064 6.071 5.868 6.149 30,565,852 6.0587 2.65%
2017-11-28 0 9.040 9.040 9.050 8.990 9.150 9,521,696 86,213,113 9.0544 5.907 5.907 5.914 5.875 5.979 14,570,706 5.9169 -1.53%
2017-11-27 0 9.180 9.170 9.180 9.030 9.300 13,053,323 119,969,504 9.1907 5.999 5.992 5.999 5.901 6.077 19,975,027 6.0060 2.34%
2017-11-24 0 8.970 8.970 8.980 8.920 9.160 5,963,000 53,709,025 9.0070 5.862 5.862 5.868 5.829 5.986 9,124,963 5.8859 -0.88%
2017-11-23 0 9.050 9.050 9.060 9.020 9.200 10,288,106 93,893,232 9.1264 5.914 5.914 5.921 5.894 6.012 15,743,515 5.9639 -0.55%
2017-11-22 0 9.100 9.090 9.100 8.820 9.270 20,416,288 186,184,874 9.1194 5.947 5.940 5.947 5.764 6.058 31,242,305 5.9594 3.88%
2017-11-21 0 8.760 8.750 8.760 8.570 8.840 18,822,885 163,849,440 8.7048 5.725 5.718 5.725 5.600 5.777 28,803,978 5.6884 0.46%
2017-11-20 0 8.720 8.700 8.720 8.590 8.900 20,983,917 182,190,363 8.6824 5.698 5.685 5.698 5.613 5.816 32,110,927 5.6738 -1.58%
2017-11-17 0 8.860 8.860 8.870 8.660 9.250 40,254,252 356,612,425 8.8590 5.790 5.790 5.796 5.659 6.045 61,599,622 5.7892 -3.28%
2017-11-16 0 9.160 9.150 9.160 9.000 9.210 6,837,800 62,474,901 9.1367 5.986 5.979 5.986 5.881 6.019 10,463,637 5.9707 1.66%
2017-11-15 0 9.010 9.000 9.010 9.000 9.280 9,234,977 83,774,677 9.0715 5.888 5.881 5.888 5.881 6.064 14,131,950 5.9280 -1.85%
2017-11-14 0 9.180 9.180 9.190 9.130 9.520 19,593,663 181,243,596 9.2501 5.999 5.999 6.006 5.966 6.221 29,983,472 6.0448 -2.24%
2017-11-13 0 9.390 9.370 9.390 9.220 9.470 10,034,000 93,868,701 9.3551 6.136 6.123 6.136 6.025 6.188 15,354,666 6.1134 -0.53%
2017-11-10 0 9.440 9.440 9.450 9.300 9.510 11,757,882 110,870,793 9.4295 6.169 6.169 6.175 6.077 6.215 17,992,660 6.1620 1.18%
2017-11-09 0 9.330 9.320 9.330 9.230 9.420 9,234,981 86,130,591 9.3266 6.097 6.090 6.097 6.032 6.156 14,131,956 6.0947 -0.53%
2017-11-08 0 9.380 9.370 9.380 9.320 9.600 13,369,466 126,452,699 9.4583 6.130 6.123 6.130 6.090 6.273 20,458,809 6.1808 -1.16%
2017-11-07 0 9.490 9.480 9.490 9.270 9.710 14,191,333 134,143,893 9.4525 6.202 6.195 6.202 6.058 6.345 21,716,482 6.1771 -2.27%
2017-11-06 0 9.710 9.700 9.710 9.510 9.840 9,573,000 92,695,040 9.6830 6.345 6.339 6.345 6.215 6.430 14,649,215 6.3276 0.31%
2017-11-03 0 9.680 9.660 9.680 9.640 9.820 8,419,704 81,887,801 9.7257 6.326 6.313 6.326 6.300 6.417 12,884,368 6.3556 -0.21%
2017-11-02 0 9.700 9.680 9.700 9.560 9.780 7,400,554 71,639,759 9.6803 6.339 6.326 6.339 6.247 6.391 11,324,799 6.3259 0.83%
2017-11-01 0 9.620 9.610 9.620 9.510 9.780 9,008,582 86,896,420 9.6460 6.286 6.280 6.286 6.215 6.391 13,785,506 6.3035 1.05%
2017-10-31 0 9.520 9.460 9.520 9.170 9.540 6,846,618 64,394,842 9.4054 6.221 6.182 6.221 5.992 6.234 10,477,131 6.1462 2.59%
2017-10-30 0 9.280 9.280 9.290 9.160 9.540 9,756,694 90,431,722 9.2687 6.064 6.064 6.071 5.986 6.234 14,930,315 6.0569 -1.28%
2017-10-27 0 9.400 9.390 9.400 9.360 9.790 8,085,862 77,104,247 9.5357 6.143 6.136 6.143 6.117 6.398 12,373,501 6.2314 -1.47%
2017-10-26 0 9.540 9.540 9.550 9.540 9.840 7,324,000 70,618,041 9.6420 6.234 6.234 6.241 6.234 6.430 11,207,652 6.3009 -1.75%
2017-10-25 0 9.710 9.710 9.740 9.710 9.950 7,686,000 75,408,853 9.8112 6.345 6.345 6.365 6.345 6.502 11,761,607 6.4114 0.00%
2017-10-24 0 9.710 9.670 9.720 9.600 9.990 10,038,748 98,075,940 9.7697 6.345 6.319 6.352 6.273 6.528 15,361,932 6.3843 -0.72%
2017-10-23 0 9.780 9.750 9.780 9.600 9.800 14,136,000 136,757,161 9.6744 6.391 6.371 6.391 6.273 6.404 21,631,808 6.3220 1.77%
2017-10-20 0 9.610 9.580 9.610 9.350 9.660 28,466,115 271,905,531 9.5519 6.280 6.260 6.280 6.110 6.313 43,560,663 6.2420 1.05%
2017-10-19 0 9.510 9.500 9.510 9.430 10.18 34,752,808 337,720,770 9.7178 6.215 6.208 6.215 6.162 6.652 53,180,962 6.3504 -6.03%
2017-10-18 0 10.12 10.12 10.16 9.990 10.38 14,519,200 147,203,738 10.139 6.613 6.613 6.639 6.528 6.783 22,218,205 6.6254 -2.69%
2017-10-17 0 10.40 10.40 10.42 10.32 10.58 9,997,611 104,526,212 10.455 6.796 6.796 6.809 6.744 6.914 15,298,982 6.8322 -0.38%
2017-10-16 0 10.44 10.42 10.44 9.990 10.48 16,952,200 175,564,234 10.356 6.822 6.809 6.822 6.528 6.848 25,941,337 6.7677 3.37%
2017-10-13 0 10.10 10.08 10.10 9.880 10.18 8,084,145 81,620,791 10.096 6.600 6.587 6.600 6.456 6.652 12,370,874 6.5978 2.23%
2017-10-12 0 9.880 9.880 9.890 9.800 10.24 16,051,721 160,233,565 9.9823 6.456 6.456 6.463 6.404 6.692 24,563,366 6.5233 -1.40%
2017-10-11 0 10.02 10.00 10.02 9.970 10.50 13,534,529 137,018,739 10.124 6.548 6.535 6.548 6.515 6.862 20,711,399 6.6156 -3.47%
2017-10-10 0 10.38 10.36 10.38 10.24 10.56 8,567,000 88,905,612 10.378 6.783 6.770 6.783 6.692 6.901 13,109,769 6.7816 0.58%
2017-10-09 0 10.32 10.30 10.32 10.08 10.48 5,108,848 52,341,353 10.245 6.744 6.731 6.744 6.587 6.848 7,817,885 6.6951 -0.39%
2017-10-06 0 10.36 10.32 10.36 10.18 10.56 11,595,978 119,931,729 10.343 6.770 6.744 6.770 6.652 6.901 17,744,905 6.7587 0.78%
2017-10-04 0 10.28 10.28 10.30 10.20 10.50 4,907,232 50,555,774 10.302 6.718 6.718 6.731 6.666 6.862 7,509,359 6.7324 -0.19%
2017-10-03 0 10.30 10.28 10.30 10.14 10.38 13,709,331 141,219,889 10.301 6.731 6.718 6.731 6.626 6.783 20,978,892 6.7315 3.00%
2017-09-29 0 10.00 9.990 10.00 9.850 10.12 9,251,213 92,586,007 10.008 6.535 6.528 6.535 6.437 6.613 14,156,796 6.5400 1.01%
2017-09-28 0 9.900 9.900 9.930 9.890 10.12 4,685,353 46,758,531 9.9797 6.469 6.469 6.489 6.463 6.613 7,169,826 6.5216 -1.98%
2017-09-27 0 10.10 10.06 10.10 9.730 10.18 7,484,600 75,019,325 10.023 6.600 6.574 6.600 6.358 6.652 11,453,412 6.5500 1.51%
2017-09-26 0 9.950 9.950 9.960 9.700 10.18 11,654,720 116,141,931 9.9652 6.502 6.502 6.509 6.339 6.652 17,834,795 6.5121 -0.10%
2017-09-25 0 9.960 9.960 9.970 9.950 10.76 21,615,867 220,720,382 10.211 6.509 6.509 6.515 6.502 7.031 33,077,977 6.6727 -4.60%
2017-09-22 0 10.44 10.38 10.44 10.10 10.50 11,618,557 119,371,947 10.274 6.822 6.783 6.822 6.600 6.862 17,779,456 6.7140 2.15%
2017-09-21 0 10.22 10.22 10.28 10.20 10.60 11,395,697 118,838,108 10.428 6.679 6.679 6.718 6.666 6.927 17,438,422 6.8147 -0.78%
2017-09-20 0 10.30 10.30 10.32 9.850 10.38 14,545,610 149,713,559 10.293 6.731 6.731 6.744 6.437 6.783 22,258,619 6.7261 3.83%
2017-09-19 0 9.920 9.920 9.950 9.920 10.44 16,726,050 169,421,559 10.129 6.483 6.483 6.502 6.483 6.822 25,595,268 6.6193 -2.75%
2017-09-18 0 10.20 10.18 10.20 10.10 10.42 16,607,507 170,133,906 10.244 6.666 6.652 6.666 6.600 6.809 25,413,866 6.6945 0.00%
2017-09-15 0 10.20 10.18 10.20 10.06 10.54 20,434,639 209,328,035 10.244 6.666 6.652 6.666 6.574 6.888 31,270,387 6.6941 -2.86%
2017-09-14 0 10.50 10.50 10.52 10.50 10.94 19,415,658 207,292,596 10.677 6.862 6.862 6.875 6.862 7.149 29,711,077 6.9769 -0.19%
2017-09-13 0 10.52 10.52 10.54 10.00 10.80 24,256,842 256,329,994 10.567 6.875 6.875 6.888 6.535 7.058 37,119,366 6.9056 3.14%
2017-09-12 0 10.20 10.20 10.22 9.780 10.32 14,782,400 150,808,172 10.202 6.666 6.666 6.679 6.391 6.744 22,620,971 6.6667 4.51%
2017-09-11 0 9.760 9.760 9.770 9.350 9.820 12,771,722 123,977,675 9.7072 6.378 6.378 6.385 6.110 6.417 19,544,103 6.3435 3.28%
2017-09-08 0 9.620 9.620 9.640 9.590 9.930 12,774,576 123,766,931 9.6885 6.175 6.175 6.188 6.156 6.374 19,900,136 6.2194 0.42%
2017-09-07 0 9.580 9.580 9.610 9.220 9.650 10,713,000 102,209,126 9.5407 6.150 6.150 6.169 5.919 6.195 16,688,629 6.1245 4.36%
2017-09-06 0 9.180 9.170 9.180 9.060 9.300 19,781,160 181,367,892 9.1687 5.893 5.887 5.893 5.816 5.970 30,814,938 5.8857 -2.34%
2017-09-05 0 9.400 9.390 9.400 9.250 9.420 9,919,740 93,052,412 9.3805 6.034 6.028 6.034 5.938 6.047 15,452,894 6.0217 1.40%
2017-09-04 0 9.270 9.260 9.270 9.080 9.300 9,228,854 85,312,085 9.2441 5.951 5.944 5.951 5.829 5.970 14,376,638 5.9341 -1.07%
2017-09-01 0 9.370 9.360 9.370 9.050 9.480 16,271,800 152,256,347 9.3571 6.015 6.009 6.015 5.810 6.086 25,348,084 6.0066 2.63%
2017-08-31 0 9.130 9.130 9.140 8.850 9.180 7,348,508 66,706,308 9.0775 5.861 5.861 5.867 5.681 5.893 11,447,449 5.8272 0.11%
2017-08-30 0 9.120 9.120 9.130 8.790 9.120 11,909,400 107,497,103 9.0262 5.854 5.854 5.861 5.643 5.854 18,552,371 5.7943 3.75%
2017-08-29 0 8.790 8.790 8.820 8.740 8.890 10,779,400 95,188,027 8.8305 5.643 5.643 5.662 5.611 5.707 16,792,066 5.6686 -1.12%
2017-08-28 0 8.890 8.860 8.890 8.750 8.950 11,142,600 98,944,680 8.8799 5.707 5.688 5.707 5.617 5.745 17,357,856 5.7003 0.45%
2017-08-25 0 8.850 8.840 8.850 8.640 8.920 15,679,788 138,170,595 8.8120 5.681 5.675 5.681 5.546 5.726 24,425,853 5.6567 2.31%
2017-08-24 0 8.650 8.600 8.650 8.500 8.660 13,547,360 116,468,347 8.5971 5.553 5.521 5.553 5.456 5.559 21,103,973 5.5188 2.25%
2017-08-22 0 8.460 8.460 8.490 8.250 8.560 21,094,200 178,866,714 8.4794 5.431 5.431 5.450 5.296 5.495 32,860,382 5.4432 2.79%
2017-08-21 0 8.230 8.230 8.250 8.200 8.340 12,994,000 107,397,331 8.2651 5.283 5.283 5.296 5.264 5.354 20,241,953 5.3057 -0.36%
2017-08-18 0 8.260 8.250 8.260 8.130 8.300 11,975,600 98,723,285 8.2437 5.302 5.296 5.302 5.219 5.328 18,655,497 5.2919 -0.60%
2017-08-17 0 8.310 8.300 8.310 8.230 8.430 11,625,600 96,831,309 8.3291 5.334 5.328 5.334 5.283 5.412 18,110,270 5.3468 0.48%
2017-08-16 0 8.270 8.260 8.270 7.860 8.300 15,906,688 129,079,276 8.1148 5.309 5.302 5.309 5.046 5.328 24,779,316 5.2092 5.62%
2017-08-15 0 7.830 7.830 7.850 7.830 8.080 3,396,400 26,974,046 7.9420 5.026 5.026 5.039 5.026 5.187 5,290,886 5.0982 -1.14%
2017-08-14 0 7.920 7.920 7.930 7.750 8.030 6,339,400 50,291,043 7.9331 5.084 5.084 5.091 4.975 5.155 9,875,468 5.0925 2.59%
2017-08-11 0 7.720 7.710 7.720 7.690 7.950 8,501,000 66,256,695 7.7940 4.956 4.949 4.956 4.936 5.103 13,242,792 5.0032 -2.28%
2017-08-10 0 7.900 7.870 7.900 7.790 8.140 6,804,700 53,735,287 7.8968 5.071 5.052 5.071 5.001 5.225 10,600,309 5.0692 -2.23%
2017-08-09 0 8.080 8.070 8.080 7.990 8.160 3,478,760 28,030,325 8.0576 5.187 5.180 5.187 5.129 5.238 5,419,185 5.1724 -0.12%
2017-08-08 0 8.090 8.090 8.100 8.040 8.240 10,082,800 81,664,851 8.0994 5.193 5.193 5.200 5.161 5.290 15,706,908 5.1993 1.13%
2017-08-07 0 8.000 8.000 8.020 7.910 8.060 6,253,300 50,005,081 7.9966 5.135 5.135 5.148 5.078 5.174 9,741,342 5.1333 1.01%
2017-08-04 0 7.920 7.910 7.920 7.900 8.080 4,157,600 33,143,057 7.9717 5.084 5.078 5.084 5.071 5.187 6,476,677 5.1173 -1.00%
2017-08-03 0 8.000 7.970 8.000 7.880 8.100 6,991,200 56,048,708 8.0170 5.135 5.116 5.135 5.058 5.200 10,890,837 5.1464 0.63%
2017-08-02 0 7.950 7.940 7.950 7.870 8.250 18,606,494 148,578,232 7.9853 5.103 5.097 5.103 5.052 5.296 28,985,053 5.1260 -4.10%
2017-08-01 0 8.290 8.230 8.290 8.200 8.320 6,827,700 56,314,570 8.2480 5.322 5.283 5.322 5.264 5.341 10,636,138 5.2946 -0.48%
2017-07-31 0 8.330 8.320 8.330 8.000 8.360 15,532,770 128,399,949 8.2664 5.347 5.341 5.347 5.135 5.367 24,196,829 5.3065 4.26%
2017-07-28 0 7.990 7.940 7.990 7.850 8.020 6,728,000 53,262,970 7.9166 5.129 5.097 5.129 5.039 5.148 10,480,826 5.0819 0.38%
2017-07-27 0 7.960 7.960 7.980 7.930 8.110 7,314,426 58,401,693 7.9845 5.110 5.110 5.123 5.091 5.206 11,394,356 5.1255 -1.85%
2017-07-26 0 8.110 8.100 8.110 7.970 8.130 7,217,970 58,083,749 8.0471 5.206 5.200 5.206 5.116 5.219 11,244,098 5.1657 0.87%
2017-07-25 0 8.040 8.040 8.050 8.010 8.140 5,530,420 44,653,557 8.0742 5.161 5.161 5.168 5.142 5.225 8,615,246 5.1831 0.50%
2017-07-24 0 8.000 7.990 8.000 7.990 8.170 17,738,000 143,147,020 8.0701 5.135 5.129 5.135 5.129 5.245 27,632,120 5.1805 -0.99%
2017-07-21 0 8.080 8.080 8.100 7.910 8.370 15,387,001 125,275,407 8.1416 5.187 5.187 5.200 5.078 5.373 23,969,751 5.2264 1.76%
2017-07-20 0 7.940 7.940 7.990 7.930 8.080 6,638,800 53,229,080 8.0179 5.097 5.097 5.129 5.091 5.187 10,341,871 5.1469 -1.73%
2017-07-19 0 8.080 8.080 8.090 7.620 8.100 15,784,000 125,448,292 7.9478 5.187 5.187 5.193 4.892 5.200 24,588,193 5.1020 4.94%
2017-07-18 0 7.700 7.680 7.700 7.600 7.800 6,838,260 52,570,861 7.6878 4.943 4.930 4.943 4.879 5.007 10,652,589 4.9350 -0.65%
2017-07-17 0 7.750 7.750 7.780 7.710 7.920 6,189,060 48,324,014 7.8080 4.975 4.975 4.994 4.949 5.084 9,641,270 5.0122 -0.39%
2017-07-14 0 7.780 7.780 7.800 7.770 7.900 9,385,114 73,554,995 7.8374 4.994 4.994 5.007 4.988 5.071 14,620,058 5.0311 0.26%
2017-07-13 0 7.760 7.760 7.800 7.690 7.970 22,462,827 176,050,449 7.8374 4.981 4.981 5.007 4.936 5.116 34,992,419 5.0311 1.70%
2017-07-12 0 7.630 7.620 7.630 7.510 7.730 15,224,550 115,822,488 7.6076 4.898 4.892 4.898 4.821 4.962 23,716,687 4.8836 1.87%
2017-07-11 0 7.490 7.480 7.490 7.410 7.550 13,215,500 98,998,145 7.4911 4.808 4.802 4.808 4.757 4.847 20,587,004 4.8088 1.08%
2017-07-10 0 7.410 7.410 7.420 7.400 7.580 13,647,975 102,134,079 7.4835 4.757 4.757 4.763 4.750 4.866 21,260,710 4.8039 0.14%
2017-07-07 0 7.400 7.390 7.400 7.320 7.500 7,793,820 57,671,908 7.3997 4.750 4.744 4.750 4.699 4.815 12,141,153 4.7501 -0.67%
2017-07-06 0 7.450 7.420 7.450 7.310 7.450 8,321,400 61,561,580 7.3980 4.782 4.763 4.782 4.693 4.782 12,963,013 4.7490 1.22%
2017-07-05 0 7.360 7.360 7.370 7.160 7.420 8,910,680 65,411,043 7.3407 4.725 4.725 4.731 4.596 4.763 13,880,989 4.7123 0.41%
2017-07-04 0 7.330 7.330 7.340 7.300 7.480 9,407,000 69,376,392 7.3750 4.705 4.705 4.712 4.686 4.802 14,654,152 4.7342 -1.08%
2017-07-03 0 7.410 7.410 7.430 7.310 7.440 10,929,353 80,837,534 7.3964 4.757 4.757 4.770 4.693 4.776 17,025,662 4.7480 2.21%
2017-06-30 0 7.250 7.250 7.280 7.150 7.420 14,415,760 105,157,322 7.2946 4.654 4.654 4.673 4.590 4.763 22,456,760 4.6827 0.55%
2017-06-29 0 7.210 7.200 7.210 7.040 7.240 16,165,400 116,283,448 7.1934 4.628 4.622 4.628 4.519 4.648 25,182,335 4.6177 3.00%
2017-06-28 0 7.000 6.960 7.000 6.820 7.000 6,039,400 41,960,384 6.9478 4.494 4.468 4.494 4.378 4.494 9,408,131 4.4600 0.43%
2017-06-27 0 6.970 6.970 6.990 6.970 7.020 1,600,000 11,185,365 6.9909 4.474 4.474 4.487 4.474 4.506 2,492,468 4.4877 -0.29%
2017-06-26 0 6.990 6.980 6.990 6.870 7.040 4,035,000 28,202,355 6.9894 4.487 4.481 4.487 4.410 4.519 6,285,692 4.4868 1.45%
2017-06-23 0 6.890 6.880 6.890 6.890 7.010 2,785,000 19,314,970 6.9354 4.423 4.417 4.423 4.423 4.500 4,338,452 4.4520 -0.58%
2017-06-22 0 6.930 6.930 6.960 6.920 7.070 6,785,000 47,598,765 7.0153 4.449 4.449 4.468 4.442 4.538 10,569,621 4.5034 -1.00%
2017-06-21 0 7.000 7.000 7.020 6.840 7.100 10,739,304 75,487,072 7.0290 4.494 4.494 4.506 4.391 4.558 16,729,605 4.5122 1.45%
2017-06-20 0 6.900 6.900 6.910 6.760 6.950 6,589,000 45,390,830 6.8889 4.429 4.429 4.436 4.339 4.461 10,264,293 4.4222 1.47%
2017-06-19 0 6.800 6.790 6.800 6.680 6.830 7,809,000 53,055,881 6.7942 4.365 4.359 4.365 4.288 4.384 12,164,800 4.3614 1.80%
2017-06-16 0 6.680 6.680 6.730 6.680 6.810 9,183,534 62,019,986 6.7534 4.288 4.288 4.320 4.288 4.372 14,306,038 4.3352 -0.74%
2017-06-15 0 6.730 6.720 6.730 6.640 6.820 3,827,000 25,709,595 6.7180 4.320 4.314 4.320 4.262 4.378 5,961,671 4.3125 -1.03%
2017-06-14 0 6.800 6.790 6.800 6.740 6.870 5,753,688 39,140,815 6.8027 4.365 4.359 4.365 4.327 4.410 8,963,051 4.3669 1.34%
2017-06-13 0 6.710 6.710 6.730 6.520 6.770 15,648,499 104,051,956 6.6493 4.307 4.307 4.320 4.185 4.346 24,377,111 4.2684 -0.15%
2017-06-12 0 6.720 6.710 6.720 6.670 6.880 10,497,800 70,439,220 6.7099 4.314 4.307 4.314 4.282 4.417 16,353,392 4.3073 -1.75%
2017-06-09 0 6.840 6.830 6.840 6.720 6.980 8,584,540 58,359,713 6.7982 4.391 4.384 4.391 4.314 4.481 13,372,930 4.3640 -1.44%
2017-06-08 0 6.940 6.930 6.940 6.850 6.950 3,871,135 26,770,503 6.9154 4.455 4.449 4.455 4.397 4.461 6,030,424 4.4392 1.46%
2017-06-07 0 6.840 6.840 6.850 6.810 6.920 3,788,936 26,042,937 6.8734 4.391 4.391 4.397 4.372 4.442 5,902,375 4.4123 0.59%
2017-06-06 0 6.800 6.800 6.820 6.800 6.920 5,767,110 39,464,281 6.8430 4.365 4.365 4.378 4.365 4.442 8,983,959 4.3927 -0.44%
2017-06-05 0 6.830 6.830 6.840 6.830 6.980 6,819,217 46,967,695 6.8875 4.384 4.384 4.391 4.384 4.481 10,622,924 4.4214 -0.29%
2017-06-02 0 6.850 6.840 6.850 6.790 6.950 5,786,350 39,633,688 6.8495 4.397 4.391 4.397 4.359 4.461 9,013,931 4.3969 -0.72%
2017-06-01 0 6.900 6.890 6.900 6.720 6.930 12,831,115 88,213,033 6.8749 4.429 4.423 4.429 4.314 4.449 19,988,212 4.4133 1.92%
2017-05-31 0 6.770 6.760 6.770 6.650 6.800 8,976,000 60,597,165 6.7510 4.346 4.339 4.346 4.269 4.365 13,982,744 4.3337 1.80%
2017-05-29 0 6.650 6.650 6.660 6.600 6.730 1,467,200 9,773,564 6.6614 4.269 4.269 4.275 4.237 4.320 2,285,593 4.2762 0.15%
2017-05-26 0 6.640 6.620 6.640 6.590 6.760 2,486,001 16,591,736 6.6741 4.262 4.250 4.262 4.230 4.339 3,872,673 4.2843 0.76%
2017-05-25 0 6.590 6.590 6.600 6.510 6.640 5,143,800 33,845,150 6.5798 4.230 4.230 4.237 4.179 4.262 8,012,972 4.2238 0.61%
2017-05-24 0 6.550 6.550 6.560 6.440 6.580 8,751,000 57,028,500 6.5168 4.205 4.205 4.211 4.134 4.224 13,632,240 4.1834 0.00%
2017-05-23 0 6.550 6.550 6.560 6.530 6.710 11,943,400 79,295,224 6.6393 4.205 4.205 4.211 4.192 4.307 18,605,336 4.2620 -1.50%
2017-05-22 0 6.650 6.640 6.650 6.480 6.660 15,514,826 102,325,441 6.5953 4.269 4.262 4.269 4.160 4.275 24,168,876 4.2338 2.31%
2017-05-19 0 6.500 6.500 6.510 6.370 6.510 6,972,000 44,917,355 6.4425 4.173 4.173 4.179 4.089 4.179 10,860,928 4.1357 0.62%
2017-05-18 0 6.460 6.440 6.460 6.340 6.500 7,116,000 46,012,914 6.4661 4.147 4.134 4.147 4.070 4.173 11,085,250 4.1508 -1.07%
2017-05-17 0 6.530 6.530 6.540 6.430 6.540 6,165,361 40,090,787 6.5026 4.192 4.192 4.198 4.128 4.198 9,604,352 4.1742 1.40%
2017-05-16 0 6.440 6.440 6.450 6.400 6.490 5,338,000 34,445,965 6.4530 4.134 4.134 4.140 4.108 4.166 8,315,495 4.1424 0.94%
2017-05-15 0 6.380 6.380 6.390 6.300 6.480 3,990,000 25,352,880 6.3541 4.096 4.096 4.102 4.044 4.160 6,215,591 4.0789 -0.31%
2017-05-12 0 6.400 6.400 6.410 6.350 6.520 6,550,664 41,894,782 6.3955 4.108 4.108 4.115 4.076 4.185 10,204,574 4.1055 -0.78%
2017-05-11 0 6.560 6.550 6.560 6.450 6.700 13,261,000 87,047,585 6.5642 4.140 4.134 4.140 4.071 4.229 21,010,188 4.1431 0.00%
2017-05-10 0 6.560 6.560 6.580 6.510 6.700 16,626,000 109,655,935 6.5954 4.140 4.140 4.153 4.109 4.229 26,341,557 4.1628 0.92%
2017-05-09 0 6.500 6.500 6.550 6.240 6.600 38,329,740 246,752,084 6.4376 4.103 4.103 4.134 3.939 4.166 60,728,079 4.0632 5.69%
2017-05-08 0 6.150 6.140 6.150 6.030 6.180 10,519,000 64,307,150 6.1134 3.882 3.875 3.882 3.806 3.901 16,665,875 3.8586 1.99%
2017-05-05 0 6.030 6.030 6.040 6.000 6.140 12,156,000 73,420,018 6.0398 3.806 3.806 3.812 3.787 3.875 19,259,471 3.8122 -0.99%
2017-05-04 0 6.090 6.090 6.100 6.040 6.150 9,643,000 58,727,890 6.0902 3.844 3.844 3.850 3.812 3.882 15,277,977 3.8440 -1.46%
2017-05-02 0 6.180 6.170 6.180 6.120 6.270 7,123,301 44,038,469 6.1823 3.901 3.894 3.901 3.863 3.957 11,285,868 3.9021 1.31%
2017-04-28 0 6.100 6.100 6.110 6.080 6.150 3,942,892 24,117,863 6.1168 3.850 3.850 3.856 3.838 3.882 6,246,958 3.8607 -0.16%
2017-04-27 0 6.110 6.110 6.120 6.090 6.260 11,607,997 71,104,288 6.1255 3.856 3.856 3.863 3.844 3.951 18,391,238 3.8662 -2.55%
2017-04-26 0 6.270 6.240 6.270 6.180 6.390 11,227,000 70,316,130 6.2631 3.957 3.939 3.957 3.901 4.033 17,787,602 3.9531 -0.95%
2017-04-25 0 6.330 6.310 6.330 6.270 6.350 13,673,000 86,446,480 6.3224 3.995 3.983 3.995 3.957 4.008 21,662,945 3.9905 0.96%
2017-04-24 0 6.270 6.250 6.270 6.190 6.310 7,945,222 49,691,116 6.2542 3.957 3.945 3.957 3.907 3.983 12,588,086 3.9475 0.97%
2017-04-21 0 6.210 6.200 6.210 6.150 6.210 5,740,722 35,522,606 6.1878 3.920 3.913 3.920 3.882 3.920 9,095,366 3.9056 0.81%
2017-04-20 0 6.160 6.150 6.160 6.080 6.180 4,669,900 28,628,805 6.1305 3.888 3.882 3.888 3.838 3.901 7,398,799 3.8694 0.00%
2017-04-19 0 6.160 6.160 6.180 6.010 6.250 8,613,600 52,672,586 6.1150 3.888 3.888 3.901 3.793 3.945 13,647,037 3.8596 -0.16%
2017-04-18 0 6.170 6.170 6.180 6.150 6.280 8,659,400 53,719,910 6.2037 3.894 3.894 3.901 3.882 3.964 13,719,601 3.9156 -1.28%
2017-04-13 0 6.250 6.250 6.260 6.210 6.300 5,691,000 35,610,640 6.2574 3.945 3.945 3.951 3.920 3.976 9,016,589 3.9495 -0.16%
2017-04-12 0 6.260 6.250 6.260 6.150 6.280 6,953,800 43,445,204 6.2477 3.951 3.945 3.951 3.882 3.964 11,017,318 3.9434 0.32%
2017-04-11 0 6.240 6.210 6.240 6.150 6.350 9,445,539 58,575,610 6.2014 3.939 3.920 3.939 3.882 4.008 14,965,127 3.9141 -0.48%
2017-04-10 0 6.270 6.260 6.270 6.180 6.320 12,283,406 77,156,960 6.2814 3.957 3.951 3.957 3.901 3.989 19,461,328 3.9646 0.97%
2017-04-07 0 6.210 6.210 6.220 6.060 6.250 15,437,871 95,360,039 6.1770 3.920 3.920 3.926 3.825 3.945 24,459,134 3.8987 0.00%
2017-04-06 0 6.210 6.200 6.210 5.860 6.250 30,820,412 187,161,846 6.0727 3.920 3.913 3.920 3.699 3.945 48,830,606 3.8329 4.55%
2017-04-05 0 5.940 5.930 5.940 5.880 5.980 13,450,660 79,475,411 5.9087 3.749 3.743 3.749 3.711 3.774 21,310,678 3.7294 0.51%
2017-04-03 0 5.910 5.900 5.910 5.860 5.980 5,144,200 30,452,218 5.9197 3.730 3.724 3.730 3.699 3.774 8,150,261 3.7363 -0.51%
2017-03-31 0 5.940 5.940 5.950 5.860 5.960 8,023,824 47,510,469 5.9212 3.749 3.749 3.755 3.699 3.762 12,712,620 3.7373 0.00%
2017-03-30 0 5.940 5.930 5.940 5.870 5.980 2,734,766 16,164,385 5.9107 3.749 3.743 3.749 3.705 3.774 4,332,852 3.7307 0.17%
2017-03-29 0 5.930 5.910 5.930 5.860 6.070 10,188,459 60,224,376 5.9110 3.743 3.730 3.743 3.699 3.831 16,142,180 3.7309 0.51%
2017-03-28 0 5.900 5.900 5.910 5.850 6.070 18,801,697 111,067,987 5.9073 3.724 3.724 3.730 3.692 3.831 29,788,643 3.7285 -1.01%
2017-03-27 0 5.960 5.950 5.960 5.920 6.150 14,092,625 84,460,531 5.9932 3.762 3.755 3.762 3.737 3.882 22,327,781 3.7828 -3.25%
2017-03-24 0 6.160 6.150 6.160 6.070 6.190 6,671,350 40,858,201 6.1244 3.888 3.882 3.888 3.831 3.907 10,569,815 3.8656 0.16%
2017-03-23 0 6.150 6.150 6.180 6.120 6.200 8,010,740 49,429,577 6.1704 3.882 3.882 3.901 3.863 3.913 12,691,890 3.8946 0.16%
2017-03-22 0 6.140 6.140 6.150 6.040 6.250 25,161,000 153,597,720 6.1046 3.875 3.875 3.882 3.812 3.945 39,864,064 3.8530 -2.54%
2017-03-21 0 6.300 6.290 6.300 6.240 6.330 8,319,693 52,321,281 6.2888 3.976 3.970 3.976 3.939 3.995 13,181,383 3.9693 0.16%
2017-03-20 0 6.290 6.290 6.300 6.210 6.400 11,552,166 72,392,204 6.2665 3.970 3.970 3.976 3.920 4.039 18,302,781 3.9553 -1.26%
2017-03-17 0 6.370 6.340 6.370 6.210 6.410 18,856,756 119,266,136 6.3248 4.021 4.002 4.021 3.920 4.046 29,875,876 3.9921 1.43%
2017-03-16 0 6.280 6.280 6.300 6.160 6.320 18,349,667 114,896,279 6.2615 3.964 3.964 3.976 3.888 3.989 29,072,465 3.9521 2.45%
2017-03-15 0 6.130 6.120 6.130 6.050 6.180 10,815,232 66,003,631 6.1028 3.869 3.863 3.869 3.819 3.901 17,135,213 3.8519 -0.65%
2017-03-14 0 6.170 6.140 6.170 6.130 6.320 14,569,350 90,065,957 6.1819 3.894 3.875 3.894 3.869 3.989 23,083,085 3.9018 -1.91%
2017-03-13 0 6.290 6.280 6.290 6.130 6.330 11,339,256 71,149,324 6.2746 3.970 3.964 3.970 3.869 3.995 17,965,456 3.9603 1.13%
2017-03-10 0 6.220 6.220 6.230 6.170 6.470 29,803,386 186,510,290 6.2580 3.926 3.926 3.932 3.894 4.084 47,219,271 3.9499 -1.89%
2017-03-09 0 6.340 6.330 6.340 6.230 6.690 39,647,358 252,980,196 6.3808 4.002 3.995 4.002 3.932 4.223 62,815,660 4.0273 -5.37%
2017-03-08 0 6.700 6.700 6.710 6.570 6.850 30,303,933 202,416,496 6.6795 4.229 4.229 4.235 4.147 4.324 48,012,318 4.2159 -2.62%
2017-03-07 0 6.880 6.850 6.880 6.760 6.890 8,563,207 58,532,868 6.8354 4.342 4.324 4.342 4.267 4.349 13,567,197 4.3143 1.03%
2017-03-06 0 6.810 6.810 6.820 6.750 6.820 6,995,800 47,551,916 6.7972 4.298 4.298 4.305 4.260 4.305 11,083,861 4.2902 0.15%
2017-03-03 0 6.800 6.800 6.810 6.750 6.870 9,352,922 63,688,832 6.8095 4.292 4.292 4.298 4.260 4.336 14,818,389 4.2980 0.15%
2017-03-02 0 6.790 6.770 6.790 6.750 6.950 23,175,000 158,754,393 6.8502 4.286 4.273 4.286 4.260 4.387 36,717,526 4.3237 -1.16%
2017-03-01 0 6.870 6.860 6.870 6.820 7.020 29,738,812 204,967,310 6.8922 4.336 4.330 4.336 4.305 4.431 47,116,963 4.3502 -2.41%
2017-02-28 0 7.040 7.040 7.050 6.590 7.610 67,966,600 470,934,384 6.9289 4.443 4.443 4.450 4.159 4.803 107,683,514 4.3733 -4.86%
2017-02-27 0 7.400 7.400 7.410 7.160 7.480 13,960,800 102,991,768 7.3772 4.671 4.671 4.677 4.519 4.721 22,118,923 4.6563 2.78%
2017-02-24 0 7.200 7.200 7.230 7.200 7.590 20,429,564 149,805,095 7.3328 4.544 4.544 4.563 4.544 4.791 32,367,769 4.6282 -5.14%
2017-02-23 0 7.590 7.550 7.590 7.510 7.830 17,191,220 131,326,524 7.6392 4.791 4.765 4.791 4.740 4.942 27,237,069 4.8216 -1.30%
2017-02-22 0 7.690 7.680 7.690 7.190 7.690 23,944,200 180,913,599 7.5556 4.854 4.847 4.854 4.538 4.854 37,936,216 4.7689 6.07%
2017-02-21 0 7.250 7.240 7.250 7.150 7.420 7,432,635 54,245,402 7.2983 4.576 4.570 4.576 4.513 4.683 11,775,964 4.6065 -0.82%
2017-02-20 0 7.310 7.310 7.320 7.100 7.330 11,011,400 79,856,426 7.2522 4.614 4.614 4.620 4.481 4.626 17,446,014 4.5773 2.67%
2017-02-17 0 7.120 7.110 7.120 7.040 7.190 9,093,525 64,677,629 7.1125 4.494 4.488 4.494 4.443 4.538 14,407,411 4.4892 0.56%
2017-02-16 0 7.080 7.070 7.080 6.980 7.170 16,342,420 114,939,611 7.0332 4.469 4.462 4.469 4.406 4.525 25,892,265 4.4391 -0.28%
2017-02-15 0 7.100 7.100 7.110 6.940 7.180 21,175,800 150,707,318 7.1170 4.481 4.481 4.488 4.380 4.532 33,550,075 4.4920 2.75%
2017-02-14 0 6.910 6.910 6.920 6.800 7.000 17,144,000 118,146,195 6.8914 4.361 4.361 4.368 4.292 4.418 27,162,256 4.3496 -1.00%
2017-02-13 0 6.980 6.970 6.980 6.930 7.070 19,752,000 138,296,249 7.0016 4.406 4.399 4.406 4.374 4.462 31,294,265 4.4192 -1.69%
2017-02-10 0 7.100 7.100 7.110 7.000 7.250 13,894,004 98,251,038 7.0715 4.481 4.481 4.488 4.418 4.576 22,013,094 4.4633 -0.98%
2017-02-09 0 7.170 7.160 7.170 7.170 7.440 13,407,615 97,151,251 7.2460 4.525 4.519 4.525 4.525 4.696 21,242,479 4.5734 -1.78%
2017-02-08 0 7.300 7.300 7.310 7.040 7.310 15,058,600 108,705,738 7.2188 4.608 4.608 4.614 4.443 4.614 23,858,233 4.5563 2.53%
2017-02-07 0 7.120 7.120 7.130 7.000 7.160 10,494,600 74,601,875 7.1086 4.494 4.494 4.500 4.418 4.519 16,627,217 4.4867 1.57%
2017-02-06 0 7.010 7.000 7.010 6.970 7.080 12,158,100 85,229,284 7.0101 4.425 4.418 4.425 4.399 4.469 19,262,799 4.4246 0.00%
2017-02-03 0 7.010 7.000 7.010 6.970 7.160 13,270,350 93,381,651 7.0369 4.425 4.418 4.425 4.399 4.519 21,025,002 4.4415 -1.54%
2017-02-02 0 7.120 7.110 7.120 6.900 7.180 15,086,420 107,162,348 7.1032 4.494 4.488 4.494 4.355 4.532 23,902,310 4.4833 2.01%
2017-02-01 0 6.980 6.970 6.980 6.850 7.030 10,141,600 70,369,784 6.9387 4.406 4.399 4.406 4.324 4.437 16,067,938 4.3795 -0.43%
2017-01-27 0 7.010 7.010 7.020 6.960 7.110 8,122,000 57,203,280 7.0430 4.425 4.425 4.431 4.393 4.488 12,868,166 4.4453 0.14%
2017-01-26 0 7.000 6.990 7.000 6.960 7.120 8,250,858 58,069,811 7.0380 4.418 4.412 4.418 4.393 4.494 13,072,323 4.4422 -0.28%
2017-01-25 0 7.020 7.020 7.030 6.960 7.130 32,393,300 228,036,078 7.0396 4.431 4.431 4.437 4.393 4.500 51,322,626 4.4432 1.15%
2017-01-24 0 6.940 6.930 6.940 6.900 7.050 22,871,000 159,164,900 6.9592 4.380 4.374 4.380 4.355 4.450 36,235,881 4.3925 3.89%
2017-01-23 0 6.680 6.670 6.680 6.540 6.710 10,117,800 67,413,473 6.6629 4.216 4.210 4.216 4.128 4.235 16,030,230 4.2054 1.98%
2017-01-20 0 6.550 6.540 6.550 6.400 6.600 5,821,000 38,176,068 6.5583 4.134 4.128 4.134 4.039 4.166 9,222,555 4.1394 0.77%
2017-01-19 0 6.500 6.500 6.510 6.360 6.550 6,076,000 39,167,185 6.4462 4.103 4.103 4.109 4.014 4.134 9,626,567 4.0687 -0.91%
2017-01-18 0 6.560 6.550 6.560 6.480 6.610 9,471,929 62,049,464 6.5509 4.140 4.134 4.140 4.090 4.172 15,006,939 4.1347 1.71%
2017-01-17 0 6.450 6.450 6.460 6.380 6.520 7,553,220 48,802,299 6.4611 4.071 4.071 4.077 4.027 4.115 11,967,014 4.0781 1.10%
2017-01-16 0 6.380 6.380 6.400 6.300 6.460 7,186,600 45,738,394 6.3644 4.027 4.027 4.039 3.976 4.077 11,386,156 4.0170 -1.85%
2017-01-13 0 6.500 6.480 6.500 6.420 6.590 10,687,820 69,323,232 6.4862 4.103 4.090 4.103 4.052 4.159 16,933,347 4.0939 0.31%
2017-01-12 0 6.480 6.470 6.480 6.400 6.610 9,883,000 64,022,670 6.4781 4.090 4.084 4.090 4.039 4.172 15,658,223 4.0888 -1.37%
2017-01-11 0 6.570 6.570 6.580 6.480 6.660 16,447,000 108,174,550 6.5772 4.147 4.147 4.153 4.090 4.204 26,057,957 4.1513 0.46%
2017-01-10 0 6.540 6.530 6.540 6.480 6.560 12,866,000 83,979,886 6.5273 4.128 4.122 4.128 4.090 4.140 20,384,367 4.1198 -0.15%
2017-01-09 0 6.550 6.530 6.550 6.260 6.570 16,680,000 108,065,872 6.4788 4.134 4.122 4.134 3.951 4.147 26,427,113 4.0892 3.97%
2017-01-06 0 6.300 6.300 6.310 6.250 6.450 14,222,045 90,321,832 6.3508 3.976 3.976 3.983 3.945 4.071 22,532,829 4.0085 -0.16%
2017-01-05 0 6.310 6.310 6.320 6.060 6.410 27,963,000 176,529,901 6.3130 3.983 3.983 3.989 3.825 4.046 44,303,439 3.9846 4.30%
2017-01-04 0 6.050 6.050 6.060 6.040 6.160 2,779,000 16,874,611 6.0722 3.819 3.819 3.825 3.812 3.888 4,402,934 3.8326 -0.33%
2017-01-03 0 6.070 6.070 6.080 6.000 6.110 6,107,000 37,015,669 6.0612 3.831 3.831 3.838 3.787 3.856 9,675,682 3.8256 0.83%
2016-12-30 0 6.020 6.000 6.020 5.940 6.030 4,091,000 24,534,570 5.9972 3.800 3.787 3.800 3.749 3.806 6,481,614 3.7853 1.52%
2016-12-29 0 5.930 5.930 5.960 5.930 6.000 7,155,204 42,689,572 5.9662 3.743 3.743 3.762 3.743 3.787 11,336,414 3.7657 -1.50%
2016-12-28 0 6.020 6.010 6.020 5.880 6.020 2,647,465 15,836,103 5.9816 3.800 3.793 3.800 3.711 3.800 4,194,536 3.7754 2.03%
2016-12-23 0 5.900 5.900 5.920 5.890 6.000 9,483,000 56,302,972 5.9373 3.724 3.724 3.737 3.718 3.787 15,024,479 3.7474 -1.34%
2016-12-22 0 5.980 5.980 6.010 5.970 6.030 5,113,000 30,646,660 5.9939 3.774 3.774 3.793 3.768 3.806 8,100,829 3.7832 -0.66%
2016-12-21 0 6.020 6.020 6.030 6.010 6.070 6,849,800 41,288,282 6.0277 3.800 3.800 3.806 3.793 3.831 10,852,544 3.8045 0.50%
2016-12-20 0 5.990 5.970 5.990 5.960 6.020 5,186,800 31,003,431 5.9774 3.781 3.768 3.781 3.762 3.800 8,217,755 3.7727 0.50%
2016-12-19 0 5.960 5.950 5.960 5.910 6.020 3,424,200 20,380,828 5.9520 3.762 3.755 3.762 3.730 3.800 5,425,163 3.7567 0.68%
2016-12-16 0 5.920 5.920 5.930 5.860 5.990 8,588,949 50,863,726 5.9220 3.737 3.737 3.743 3.699 3.781 13,607,981 3.7378 1.20%
2016-12-15 0 5.850 5.840 5.850 5.780 5.890 15,391,000 89,584,935 5.8206 3.692 3.686 3.692 3.648 3.718 24,384,874 3.6738 -1.85%
2016-12-14 0 5.960 5.950 5.960 5.880 6.020 6,638,000 39,423,710 5.9391 3.762 3.755 3.762 3.711 3.800 10,516,977 3.7486 0.34%
2016-12-13 0 5.940 5.930 5.940 5.820 6.020 6,924,180 41,107,839 5.9369 3.749 3.743 3.749 3.673 3.800 10,970,389 3.7472 0.85%
2016-12-12 0 5.890 5.890 5.900 5.860 6.140 5,872,714 34,845,147 5.9334 3.718 3.718 3.724 3.699 3.875 9,304,489 3.7450 -3.28%
2016-12-09 0 6.090 6.080 6.090 5.950 6.130 11,304,500 68,506,167 6.0601 3.844 3.838 3.844 3.755 3.869 17,910,390 3.8249 1.67%
2016-12-08 0 5.990 5.980 5.990 5.810 6.100 12,651,710 75,858,371 5.9959 3.781 3.774 3.781 3.667 3.850 20,044,854 3.7844 3.28%
2016-12-07 0 5.800 5.790 5.810 5.710 5.820 3,993,888 23,119,692 5.7888 3.661 3.654 3.667 3.604 3.673 6,327,754 3.6537 0.52%
2016-12-06 0 5.770 5.770 5.780 5.700 5.790 2,939,882 16,951,138 5.7659 3.642 3.642 3.648 3.598 3.654 4,657,829 3.6393 1.58%
2016-12-05 0 5.680 5.680 5.700 5.680 5.840 14,420,000 82,552,220 5.7248 3.585 3.585 3.598 3.585 3.686 22,846,461 3.6133 -2.07%
2016-12-02 0 5.800 5.800 5.810 5.750 5.930 15,034,000 87,280,720 5.8056 3.661 3.661 3.667 3.629 3.743 23,819,257 3.6643 -3.33%
2016-12-01 0 6.000 5.990 6.000 5.910 6.050 5,078,829 30,489,799 6.0033 3.787 3.781 3.787 3.730 3.819 8,046,690 3.7891 0.67%
2016-11-30 0 5.960 5.960 5.990 5.910 6.100 10,026,000 59,958,390 5.9803 3.762 3.762 3.781 3.730 3.850 15,884,786 3.7746 -2.45%
2016-11-29 0 6.110 6.090 6.110 6.020 6.150 5,196,000 31,594,345 6.0805 3.856 3.844 3.856 3.800 3.882 8,232,331 3.8378 0.16%
2016-11-28 0 6.100 6.090 6.100 6.010 6.120 5,543,185 33,712,119 6.0817 3.850 3.844 3.850 3.793 3.863 8,782,397 3.8386 0.99%
2016-11-25 0 6.040 6.040 6.050 6.000 6.130 2,785,000 16,815,895 6.0380 3.812 3.812 3.819 3.787 3.869 4,412,441 3.8110 -0.17%
2016-11-24 0 6.050 6.040 6.050 6.030 6.120 2,292,000 13,889,920 6.0602 3.819 3.812 3.819 3.806 3.863 3,631,351 3.8250 -1.14%
2016-11-23 0 6.120 6.110 6.120 6.060 6.200 5,440,000 33,344,921 6.1296 3.863 3.856 3.863 3.825 3.913 8,618,915 3.8688 0.00%
2016-11-22 0 6.120 6.100 6.120 5.920 6.120 9,312,000 56,548,752 6.0727 3.863 3.850 3.863 3.737 3.863 14,753,554 3.8329 3.03%
2016-11-21 0 5.940 5.930 5.940 5.880 6.050 8,060,000 47,771,095 5.9269 3.749 3.743 3.749 3.711 3.819 12,769,936 3.7409 -1.00%
2016-11-18 0 6.000 5.990 6.000 5.920 6.040 5,308,445 31,774,180 5.9856 3.787 3.781 3.787 3.737 3.812 8,410,484 3.7779 1.01%
2016-11-17 0 5.940 5.940 5.950 5.900 5.990 3,896,000 23,105,080 5.9305 3.749 3.749 3.755 3.724 3.781 6,172,664 3.7431 -1.33%
2016-11-16 0 6.020 6.010 6.020 5.900 6.130 14,732,000 88,722,912 6.0225 3.800 3.793 3.800 3.724 3.869 23,340,781 3.8012 1.18%
2016-11-15 0 5.950 5.940 5.950 5.680 6.030 13,675,000 80,948,832 5.9195 3.755 3.749 3.755 3.585 3.806 21,666,113 3.7362 4.39%
2016-11-14 0 5.700 5.700 5.710 5.580 5.730 4,721,003 26,859,913 5.6895 3.598 3.598 3.604 3.522 3.617 7,479,765 3.5910 0.88%
2016-11-11 0 5.650 5.650 5.680 5.630 5.800 13,885,000 78,926,374 5.6843 3.566 3.566 3.585 3.553 3.661 21,998,829 3.5878 -2.08%
2016-11-10 0 5.770 5.770 5.780 5.740 5.840 5,523,000 31,979,409 5.7902 3.642 3.642 3.648 3.623 3.686 8,750,416 3.6546 1.23%
2016-11-09 0 5.700 5.700 5.710 5.550 5.850 6,647,000 37,418,287 5.6293 3.598 3.598 3.604 3.503 3.692 10,531,236 3.5531 -2.06%
2016-11-08 0 5.820 5.810 5.820 5.770 5.950 4,675,932 27,179,707 5.8127 3.673 3.667 3.673 3.642 3.755 7,408,356 3.6688 -1.19%
2016-11-07 0 5.890 5.880 5.890 5.680 5.910 10,628,000 61,716,840 5.8070 3.718 3.711 3.718 3.585 3.730 16,838,570 3.6652 3.70%
2016-11-04 0 5.680 5.680 5.700 5.660 5.770 5,456,080 31,075,994 5.6957 3.585 3.585 3.598 3.572 3.642 8,644,391 3.5949 -0.70%
2016-11-03 0 5.720 5.720 5.730 5.700 5.850 6,155,000 35,482,950 5.7649 3.610 3.610 3.617 3.598 3.692 9,751,731 3.6386 -0.69%
2016-11-02 0 5.760 5.760 5.770 5.740 5.850 5,518,015 31,952,131 5.7905 3.636 3.636 3.642 3.623 3.692 8,742,518 3.6548 -2.37%
2016-11-01 0 5.900 5.900 5.910 5.800 5.960 12,002,000 70,662,260 5.8875 3.724 3.724 3.730 3.661 3.762 19,015,480 3.7160 1.20%
2016-10-31 0 5.830 5.800 5.830 5.660 5.840 13,275,590 76,627,682 5.7721 3.680 3.661 3.680 3.572 3.686 21,033,304 3.6432 1.57%
2016-10-28 0 5.740 5.730 5.740 5.680 5.780 12,369,000 70,885,315 5.7309 3.623 3.617 3.623 3.585 3.648 19,596,940 3.6172 0.00%
2016-10-27 0 5.740 5.720 5.740 5.570 5.740 13,061,000 73,947,488 5.6617 3.623 3.610 3.623 3.516 3.623 20,693,317 3.5735 1.77%
2016-10-26 0 5.640 5.630 5.640 5.570 5.840 21,699,830 122,933,315 5.6652 3.560 3.553 3.560 3.516 3.686 34,380,327 3.5757 -4.24%
2016-10-25 0 5.890 5.880 5.890 5.840 5.990 8,309,633 49,073,615 5.9056 3.718 3.711 3.718 3.686 3.781 13,165,444 3.7275 -0.17%
2016-10-24 0 5.900 5.890 5.900 5.830 6.040 14,380,556 84,686,522 5.8890 3.724 3.718 3.724 3.680 3.812 22,783,967 3.7169 -2.48%
2016-10-20 0 6.050 6.050 6.060 6.050 6.170 7,060,602 43,020,825 6.0931 3.819 3.819 3.825 3.819 3.894 11,186,530 3.8458 -0.82%
2016-10-19 0 6.100 6.090 6.100 6.070 6.380 18,707,051 115,464,178 6.1722 3.850 3.844 3.850 3.831 4.027 29,638,690 3.8957 -3.79%
2016-10-18 0 6.340 6.330 6.340 6.190 6.400 18,658,194 117,869,603 6.3173 4.002 3.995 4.002 3.907 4.039 29,561,283 3.9873 0.96%
2016-10-17 0 6.280 6.270 6.280 6.210 6.430 8,691,800 54,722,795 6.2959 3.964 3.957 3.964 3.920 4.058 13,770,934 3.9738 -1.72%
2016-10-14 0 6.390 6.390 6.400 6.280 6.430 8,874,000 56,520,885 6.3693 4.033 4.033 4.039 3.964 4.058 14,059,604 4.0201 1.75%
2016-10-13 0 6.280 6.260 6.280 6.210 6.520 21,384,000 134,972,437 6.3118 3.964 3.951 3.964 3.920 4.115 33,879,939 3.9838 -3.98%
2016-10-12 0 6.540 6.530 6.540 6.520 6.950 12,721,500 84,323,597 6.6284 4.128 4.122 4.128 4.115 4.387 20,155,427 4.1837 -5.35%
2016-10-11 0 6.910 6.900 6.910 6.810 7.010 8,284,260 57,101,313 6.8927 4.361 4.355 4.361 4.298 4.425 13,125,244 4.3505 -2.12%
2016-10-07 0 7.060 7.030 7.060 6.970 7.110 3,187,745 22,458,812 7.0454 4.456 4.437 4.456 4.399 4.488 5,050,533 4.4468 0.00%
2016-10-06 0 7.060 7.040 7.060 6.900 7.060 4,367,125 30,676,848 7.0245 4.456 4.443 4.456 4.355 4.456 6,919,095 4.4337 1.44%
2016-10-05 0 6.960 6.960 7.000 6.960 7.110 6,637,740 46,567,866 7.0156 4.393 4.393 4.418 4.393 4.488 10,516,565 4.4280 -1.97%
2016-10-04 0 7.100 7.060 7.100 6.980 7.140 6,486,320 45,676,058 7.0419 4.481 4.456 4.481 4.406 4.507 10,276,661 4.4446 0.14%
2016-10-03 0 7.090 7.080 7.090 7.020 7.130 4,994,000 35,386,867 7.0859 4.475 4.469 4.475 4.431 4.500 7,912,290 4.4724 0.71%
2016-09-30 0 7.040 7.040 7.080 7.010 7.170 12,132,265 85,884,071 7.0790 4.443 4.443 4.469 4.425 4.525 19,221,867 4.4680 -1.81%
2016-09-29 0 7.170 7.150 7.180 6.900 7.320 19,024,618 135,640,222 7.1297 4.525 4.513 4.532 4.355 4.620 30,141,830 4.5001 5.29%
2016-09-28 0 6.810 6.810 6.820 6.790 6.920 3,237,000 22,055,585 6.8136 4.298 4.298 4.305 4.286 4.368 5,128,571 4.3005 -0.73%
2016-09-27 0 6.860 6.840 6.860 6.680 6.970 5,412,200 37,142,296 6.8627 4.330 4.317 4.330 4.216 4.399 8,574,869 4.3315 1.33%
2016-09-26 0 6.770 6.770 6.790 6.710 7.050 9,141,400 62,420,476 6.8283 4.273 4.273 4.286 4.235 4.450 14,483,262 4.3098 -3.97%
2016-09-23 0 7.050 7.040 7.050 6.960 7.180 8,773,500 62,083,597 7.0763 4.450 4.443 4.450 4.393 4.532 13,900,376 4.4663 1.15%
2016-09-22 0 6.970 6.960 6.970 6.780 7.320 21,807,900 154,258,938 7.0735 4.399 4.393 4.399 4.279 4.620 34,551,549 4.4646 0.00%
2016-09-21 0 6.970 6.960 6.970 6.950 7.120 9,151,200 64,136,847 7.0086 4.399 4.393 4.399 4.387 4.494 14,498,789 4.4236 0.14%
2016-09-20 0 6.960 6.960 6.970 6.660 7.080 13,499,062 93,064,653 6.8942 4.393 4.393 4.399 4.204 4.469 21,387,364 4.3514 3.26%
2016-09-19 0 6.740 6.730 6.740 6.400 6.820 10,092,900 67,092,481 6.6475 4.254 4.248 4.254 4.039 4.305 15,990,780 4.1957 3.69%
2016-09-15 0 6.500 6.500 6.530 6.330 6.550 5,646,310 36,575,691 6.4778 4.103 4.103 4.122 3.995 4.134 8,945,784 4.0886 -0.31%
2016-09-14 0 6.520 6.510 6.520 6.390 6.550 4,192,000 27,230,355 6.4958 4.115 4.109 4.115 4.033 4.134 6,641,634 4.0999 2.19%
2016-09-13 0 6.380 6.380 6.390 6.350 6.480 3,434,000 21,988,710 6.4032 4.027 4.027 4.033 4.008 4.090 5,440,690 4.0415 0.47%
2016-09-12 0 6.350 6.350 6.360 6.290 6.430 4,204,487 26,718,452 6.3547 4.008 4.008 4.014 3.970 4.058 6,661,418 4.0109 -3.50%
2016-09-09 0 6.580 6.550 6.580 6.520 6.610 12,718,904 83,397,490 6.5570 4.153 4.134 4.153 4.115 4.172 20,151,314 4.1386 -0.15%
2016-09-08 0 6.590 6.590 6.610 6.410 6.610 6,019,000 39,275,737 6.5253 4.159 4.159 4.172 4.046 4.172 9,536,259 4.1186 0.92%
2016-09-07 0 6.530 6.530 6.540 6.510 6.600 4,150,400 27,123,012 6.5350 4.122 4.122 4.128 4.109 4.166 6,575,725 4.1247 -0.31%
2016-09-06 0 6.550 6.540 6.550 6.360 6.580 8,491,800 55,282,758 6.5101 4.134 4.128 4.134 4.014 4.153 13,454,062 4.1090 3.31%
2016-09-05 0 6.340 6.340 6.350 6.190 6.370 3,478,000 22,018,675 6.3308 4.002 4.002 4.008 3.907 4.021 5,510,402 3.9958 3.09%
2016-09-02 0 6.150 6.150 6.160 6.100 6.220 1,642,959 10,114,454 6.1562 3.882 3.882 3.888 3.850 3.926 2,603,037 3.8856 0.33%
2016-09-01 0 6.130 6.130 6.160 6.120 6.310 3,735,414 23,058,676 6.1730 3.869 3.869 3.888 3.863 3.983 5,918,238 3.8962 -2.08%
2016-08-31 0 6.260 6.260 6.270 6.170 6.390 5,739,160 35,885,847 6.2528 3.951 3.951 3.957 3.894 4.033 9,092,891 3.9466 -1.42%
2016-08-30 0 6.350 6.330 6.350 5.960 6.380 12,283,000 76,884,810 6.2594 4.008 3.995 4.008 3.762 4.027 19,460,685 3.9508 7.26%
2016-08-29 0 5.920 5.910 5.920 5.880 6.090 2,611,000 15,499,529 5.9362 3.737 3.730 3.737 3.711 3.844 4,136,762 3.7468 -1.82%
2016-08-26 0 6.030 6.020 6.030 5.770 6.070 3,807,000 22,772,437 5.9817 3.806 3.800 3.806 3.642 3.831 6,031,656 3.7755 4.15%
2016-08-25 0 5.790 5.790 5.800 5.780 5.850 10,330,000 60,214,610 5.8291 3.654 3.654 3.661 3.648 3.692 16,366,431 3.6792 -0.69%
2016-08-24 0 5.830 5.830 5.840 5.820 5.960 5,708,000 33,430,975 5.8569 3.680 3.680 3.686 3.673 3.762 9,043,523 3.6967 -2.02%
2016-08-23 0 5.950 5.950 5.970 5.850 5.990 3,488,200 20,737,030 5.9449 3.755 3.755 3.768 3.692 3.781 5,526,562 3.7522 0.17%
2016-08-22 0 5.940 5.930 5.940 5.860 6.050 6,596,500 38,928,675 5.9014 3.749 3.743 3.749 3.699 3.819 10,451,226 3.7248 -2.14%
2016-08-19 0 6.070 6.050 6.070 6.040 6.320 6,884,500 41,906,023 6.0870 3.831 3.819 3.831 3.812 3.989 10,907,521 3.8419 -3.50%
2016-08-18 0 6.290 6.260 6.290 6.090 6.290 8,611,000 53,500,070 6.2130 3.970 3.951 3.970 3.844 3.970 13,642,918 3.9215 2.28%
2016-08-17 0 6.150 6.110 6.150 6.090 6.300 5,435,479 33,321,916 6.1304 3.882 3.856 3.882 3.844 3.976 8,611,752 3.8694 -1.60%
2016-08-16 0 6.250 6.240 6.250 6.190 6.360 7,707,542 48,112,805 6.2423 3.945 3.939 3.945 3.907 4.014 12,211,516 3.9400 -1.11%
2016-08-15 0 6.320 6.300 6.320 6.280 6.460 4,312,090 27,210,128 6.3102 3.989 3.976 3.989 3.964 4.077 6,831,900 3.9828 -1.40%
2016-08-12 0 6.410 6.400 6.410 6.300 6.490 5,462,690 35,111,475 6.4275 4.046 4.039 4.046 3.976 4.096 8,654,864 4.0568 2.07%
2016-08-11 0 6.280 6.270 6.280 6.250 6.440 5,718,000 36,180,722 6.3275 3.964 3.957 3.964 3.945 4.065 9,059,366 3.9937 -0.32%
2016-08-10 0 6.410 6.410 6.430 6.400 6.580 7,077,000 45,806,738 6.4726 3.976 3.976 3.989 3.970 4.082 11,408,285 4.0152 -1.38%
2016-08-09 0 6.500 6.500 6.510 6.380 6.550 8,604,000 55,882,681 6.4950 4.032 4.032 4.038 3.958 4.063 13,869,843 4.0291 0.15%
2016-08-08 0 6.490 6.480 6.490 6.400 6.540 6,581,100 42,595,884 6.4725 4.026 4.020 4.026 3.970 4.057 10,608,883 4.0151 1.41%
2016-08-05 0 6.400 6.390 6.400 6.320 6.420 13,835,700 88,236,535 6.3775 3.970 3.964 3.970 3.921 3.983 22,303,462 3.9562 0.79%
2016-08-04 0 6.350 6.330 6.350 6.230 6.380 12,334,100 78,021,971 6.3257 3.939 3.927 3.939 3.865 3.958 19,882,849 3.9241 1.93%
2016-08-03 0 6.230 6.210 6.230 6.160 6.490 21,722,872 136,979,555 6.3058 3.865 3.852 3.865 3.821 4.026 35,017,763 3.9117 -3.11%
2016-08-01 0 6.430 6.410 6.430 6.000 6.430 15,605,000 98,355,361 6.3028 3.989 3.976 3.989 3.722 3.989 25,155,614 3.9099 7.53%
2016-07-29 0 5.980 5.980 6.000 5.960 6.100 8,673,600 52,098,887 6.0066 3.710 3.710 3.722 3.697 3.784 13,982,040 3.7261 -1.48%
2016-07-28 0 6.070 6.040 6.070 6.020 6.270 10,414,200 63,478,791 6.0954 3.765 3.747 3.765 3.734 3.890 16,787,927 3.7812 -3.34%
2016-07-27 0 6.280 6.230 6.280 6.170 6.430 6,068,800 38,167,004 6.2891 3.896 3.865 3.896 3.827 3.989 9,783,043 3.9013 -0.95%
2016-07-26 0 6.340 6.290 6.340 6.150 6.450 4,494,450 28,485,930 6.3380 3.933 3.902 3.933 3.815 4.001 7,245,155 3.9317 2.09%
2016-07-25 0 6.210 6.190 6.210 6.050 6.280 7,071,197 43,694,628 6.1792 3.852 3.840 3.852 3.753 3.896 11,398,930 3.8332 0.00%
2016-07-22 0 6.210 6.210 6.220 6.200 6.370 11,914,510 74,582,642 6.2598 3.852 3.852 3.859 3.846 3.952 19,206,461 3.8832 -1.58%
2016-07-21 0 6.310 6.290 6.320 6.280 6.390 10,779,930 68,211,989 6.3277 3.914 3.902 3.921 3.896 3.964 17,377,492 3.9253 -0.94%
2016-07-20 0 6.370 6.350 6.370 6.180 6.390 10,378,800 65,685,012 6.3288 3.952 3.939 3.952 3.834 3.964 16,730,861 3.9260 2.25%
2016-07-19 0 6.230 6.210 6.230 6.080 6.280 7,354,800 45,583,040 6.1977 3.865 3.852 3.865 3.772 3.896 11,856,105 3.8447 1.80%
2016-07-18 0 6.120 6.130 6.140 5.970 6.160 5,650,600 34,367,158 6.0820 3.796 3.803 3.809 3.703 3.821 9,108,895 3.7729 1.32%
2016-07-15 0 6.040 6.040 6.050 5.950 6.130 9,195,800 55,655,469 6.0523 3.747 3.747 3.753 3.691 3.803 14,823,838 3.7545 0.33%
2016-07-14 0 6.020 6.020 6.040 5.920 6.040 5,715,000 34,264,689 5.9956 3.734 3.734 3.747 3.672 3.747 9,212,710 3.7193 0.00%
2016-07-13 0 6.020 6.010 6.030 5.970 6.170 5,629,313 34,034,111 6.0459 3.734 3.728 3.741 3.703 3.827 9,074,580 3.7505 -1.15%
2016-07-12 0 6.090 6.090 6.100 5.840 6.150 13,132,600 79,065,667 6.0206 3.778 3.778 3.784 3.623 3.815 21,170,049 3.7348 3.57%
2016-07-11 0 5.880 5.870 5.890 5.850 5.950 9,959,880 58,816,294 5.9053 3.648 3.641 3.654 3.629 3.691 16,055,553 3.6633 1.20%
2016-07-08 0 5.810 5.810 5.820 5.750 5.910 3,367,840 19,622,069 5.8263 3.604 3.604 3.610 3.567 3.666 5,429,035 3.6143 0.69%
2016-07-07 0 5.770 5.760 5.770 5.730 5.830 2,359,081 13,623,188 5.7748 3.579 3.573 3.579 3.555 3.617 3,802,892 3.5823 -0.52%
2016-07-06 0 5.800 5.780 5.810 5.700 5.850 4,947,000 28,501,430 5.7614 3.598 3.586 3.604 3.536 3.629 7,974,676 3.5740 -0.17%
2016-07-05 0 5.810 5.800 5.840 5.800 5.950 5,932,600 34,828,010 5.8706 3.604 3.598 3.623 3.598 3.691 9,563,486 3.6418 -2.19%
2016-07-04 0 5.940 5.930 5.940 5.700 5.980 9,005,404 53,241,022 5.9121 3.685 3.679 3.685 3.536 3.710 14,516,916 3.6675 3.30%
2016-06-30 0 5.750 5.750 5.760 5.620 5.840 7,188,600 41,433,266 5.7637 3.567 3.567 3.573 3.486 3.623 11,588,186 3.5755 1.95%
2016-06-29 0 5.640 5.630 5.640 5.560 5.690 4,002,481 22,539,546 5.6314 3.499 3.493 3.499 3.449 3.530 6,452,090 3.4934 1.08%
2016-06-28 0 5.580 5.570 5.580 5.490 5.640 6,280,126 35,034,034 5.5786 3.461 3.455 3.461 3.406 3.499 10,123,706 3.4606 0.36%
2016-06-27 0 5.560 5.560 5.570 5.450 5.600 4,981,200 27,572,847 5.5354 3.449 3.449 3.455 3.381 3.474 8,029,807 3.4338 0.54%
2016-06-24 0 5.530 5.530 5.550 5.350 5.680 7,881,465 43,315,951 5.4959 3.430 3.430 3.443 3.319 3.524 12,705,100 3.4093 -2.12%
2016-06-23 0 5.650 5.650 5.660 5.610 5.710 4,445,168 25,181,949 5.6650 3.505 3.505 3.511 3.480 3.542 7,165,712 3.5142 -1.05%
2016-06-22 0 5.710 5.700 5.710 5.430 5.730 7,525,158 42,433,413 5.6389 3.542 3.536 3.542 3.368 3.555 12,130,726 3.4980 4.01%
2016-06-21 0 5.490 5.490 5.500 5.440 5.700 12,357,710 68,159,312 5.5155 3.406 3.406 3.412 3.375 3.536 19,920,909 3.4215 -3.35%
2016-06-20 0 5.680 5.680 5.690 5.670 5.800 7,261,533 41,586,916 5.7270 3.524 3.524 3.530 3.517 3.598 11,705,756 3.5527 -2.91%
2016-06-17 0 5.850 5.830 5.870 5.550 5.880 14,452,790 83,378,588 5.7690 3.629 3.617 3.641 3.443 3.648 23,298,226 3.5788 5.98%
2016-06-16 0 5.520 5.500 5.520 5.400 5.560 6,041,131 33,218,794 5.4988 3.424 3.412 3.424 3.350 3.449 9,738,440 3.4111 0.36%
2016-06-15 0 5.500 5.500 5.510 5.470 5.570 5,331,000 29,402,950 5.5155 3.412 3.412 3.418 3.393 3.455 8,593,693 3.4215 0.55%
2016-06-14 0 5.470 5.450 5.480 5.450 5.620 7,309,000 40,596,195 5.5543 3.393 3.381 3.399 3.381 3.486 11,782,274 3.4455 -1.08%
2016-06-13 0 5.530 5.500 5.530 5.460 5.630 11,780,500 64,876,370 5.5071 3.430 3.412 3.430 3.387 3.493 18,990,433 3.4163 -2.47%
2016-06-10 0 5.670 5.690 5.700 5.420 5.770 24,456,939 138,622,629 5.6680 3.517 3.530 3.536 3.362 3.579 39,425,141 3.5161 3.66%
2016-06-08 0 5.470 5.460 5.470 5.140 5.490 15,656,520 83,959,210 5.3626 3.393 3.387 3.393 3.189 3.406 25,238,666 3.3266 6.84%
2016-06-07 0 5.120 5.110 5.130 5.050 5.140 6,230,600 31,775,676 5.0999 3.176 3.170 3.182 3.133 3.189 10,043,869 3.1637 1.19%
2016-06-06 0 5.060 5.060 5.080 5.020 5.100 4,564,879 23,133,930 5.0678 3.139 3.139 3.151 3.114 3.164 7,358,689 3.1438 -0.20%
2016-06-03 0 5.070 5.070 5.090 5.020 5.190 3,659,825 18,558,113 5.0708 3.145 3.145 3.158 3.114 3.220 5,899,721 3.1456 -1.17%
2016-06-02 0 5.130 5.110 5.120 4.970 5.170 4,755,069 24,324,377 5.1155 3.182 3.170 3.176 3.083 3.207 7,665,279 3.1733 0.39%
2016-06-01 0 5.110 5.100 5.130 5.070 5.160 3,295,000 16,914,952 5.1335 3.170 3.164 3.182 3.145 3.201 5,311,615 3.1845 -0.58%
2016-05-31 0 5.140 5.140 5.170 5.070 5.200 3,061,053 15,795,593 5.1602 3.189 3.189 3.207 3.145 3.226 4,934,487 3.2011 0.59%
2016-05-30 0 5.110 5.110 5.120 5.000 5.150 6,756,320 34,024,014 5.0359 3.170 3.170 3.176 3.102 3.195 10,891,341 3.1240 2.40%
2016-05-27 0 4.990 4.990 5.010 4.900 5.010 5,546,000 27,468,904 4.9529 3.095 3.095 3.108 3.040 3.108 8,940,278 3.0725 0.81%
2016-05-26 0 4.950 4.950 4.960 4.830 5.030 10,998,570 54,064,467 4.9156 3.071 3.071 3.077 2.996 3.120 17,729,945 3.0493 1.02%
2016-05-25 0 4.900 4.890 4.900 4.820 4.970 5,143,492 25,058,261 4.8718 3.040 3.033 3.040 2.990 3.083 8,291,426 3.0222 1.87%
2016-05-24 0 4.810 4.800 4.820 4.780 4.880 2,596,000 12,509,500 4.8188 2.984 2.978 2.990 2.965 3.027 4,184,811 2.9893 -1.03%
2016-05-23 0 4.860 4.860 4.870 4.810 5.000 3,571,000 17,534,240 4.9102 3.015 3.015 3.021 2.984 3.102 5,756,533 3.0460 -1.62%
2016-05-20 0 4.940 4.920 4.940 4.830 4.970 4,375,000 21,557,465 4.9274 3.064 3.052 3.064 2.996 3.083 7,052,599 3.0567 1.44%
2016-05-19 0 4.870 4.850 4.880 4.820 4.970 3,176,000 15,426,255 4.8571 3.021 3.009 3.027 2.990 3.083 5,119,784 3.0131 -0.81%
2016-05-18 0 4.910 4.880 4.910 4.820 4.910 2,477,447 12,074,340 4.8737 3.046 3.027 3.046 2.990 3.046 3,993,701 3.0233 -1.01%
2016-05-17 0 4.960 4.940 4.960 4.870 4.960 2,536,025 12,502,683 4.9300 3.077 3.064 3.077 3.021 3.077 4,088,130 3.0583 0.81%
2016-05-16 0 4.920 4.910 4.930 4.800 4.990 4,039,933 19,852,287 4.9140 3.052 3.046 3.058 2.978 3.095 6,512,464 3.0484 1.23%
2016-05-13 0 4.860 4.850 4.860 4.760 4.910 5,261,000 25,522,768 4.8513 3.015 3.009 3.015 2.953 3.046 8,480,851 3.0095 0.00%
2016-05-12 0 4.860 4.860 4.890 4.860 5.000 3,105,000 15,210,963 4.8989 3.015 3.015 3.033 3.015 3.102 5,005,330 3.0390 -2.99%
2016-05-11 0 5.010 4.990 5.010 4.870 5.070 6,197,000 30,886,318 4.9841 3.108 3.095 3.108 3.021 3.145 9,989,705 3.0918 2.35%
2016-05-10 0 4.990 4.980 4.990 4.820 5.040 6,244,200 30,796,072 4.9319 3.037 3.030 3.037 2.933 3.067 10,261,145 3.0012 1.22%
2016-05-09 0 4.930 4.940 4.950 4.920 5.000 6,744,200 33,441,269 4.9585 3.000 3.006 3.012 2.994 3.043 11,082,799 3.0174 0.20%
2016-05-06 0 4.920 4.920 4.930 4.900 4.990 7,010,100 34,708,159 4.9512 2.994 2.994 3.000 2.982 3.037 11,519,754 3.0129 -2.19%
2016-05-05 0 5.030 5.010 5.030 4.900 5.040 4,801,000 24,005,085 5.0000 3.061 3.049 3.061 2.982 3.067 7,889,522 3.0427 0.60%
2016-05-04 0 5.000 4.980 5.020 4.980 5.070 4,131,761 20,713,352 5.0132 3.043 3.030 3.055 3.030 3.085 6,789,756 3.0507 -0.99%
2016-05-03 0 5.050 5.040 5.070 5.040 5.140 5,556,607 28,284,326 5.0902 3.073 3.067 3.085 3.067 3.128 9,131,217 3.0975 -0.79%
2016-04-29 0 5.090 5.090 5.110 5.080 5.160 8,526,069 43,692,229 5.1245 3.097 3.097 3.110 3.091 3.140 14,010,958 3.1184 -1.93%
2016-04-28 0 5.190 5.190 5.200 5.110 5.280 5,395,671 27,991,084 5.1877 3.158 3.158 3.164 3.110 3.213 8,866,750 3.1569 0.58%
2016-04-27 0 5.160 5.150 5.170 5.070 5.180 2,805,800 14,416,786 5.1382 3.140 3.134 3.146 3.085 3.152 4,610,794 3.1267 0.98%
2016-04-26 0 5.110 5.110 5.130 5.060 5.210 4,944,000 25,256,633 5.1085 3.110 3.110 3.122 3.079 3.170 8,124,515 3.1087 -1.73%
2016-04-25 0 5.200 5.180 5.210 5.090 5.240 7,849,276 40,622,023 5.1753 3.164 3.152 3.170 3.097 3.189 12,898,779 3.1493 1.36%
2016-04-22 0 5.130 5.120 5.140 5.100 5.270 4,284,046 22,048,887 5.1467 3.122 3.116 3.128 3.103 3.207 7,040,008 3.1319 -2.47%
2016-04-21 0 5.260 5.250 5.260 5.210 5.350 2,828,214 14,938,589 5.2820 3.201 3.195 3.201 3.170 3.256 4,647,627 3.2142 -0.38%
2016-04-20 0 5.280 5.280 5.290 5.280 5.500 4,435,353 23,751,991 5.3552 3.213 3.213 3.219 3.213 3.347 7,288,652 3.2588 -2.40%
2016-04-19 0 5.410 5.400 5.430 5.380 5.480 7,460,235 40,466,990 5.4244 3.292 3.286 3.304 3.274 3.335 12,259,465 3.3009 0.56%
2016-04-18 0 5.380 5.380 5.400 5.300 5.420 5,868,715 31,406,190 5.3515 3.274 3.274 3.286 3.225 3.298 9,644,107 3.2565 -0.92%
2016-04-15 0 5.430 5.430 5.450 5.320 5.440 5,613,000 30,266,787 5.3923 3.304 3.304 3.316 3.237 3.310 9,223,889 3.2813 0.74%
2016-04-14 0 5.390 5.370 5.390 5.370 5.470 11,255,520 61,032,771 5.4225 3.280 3.268 3.280 3.268 3.329 18,496,287 3.2997 0.19%
2016-04-13 0 5.380 5.380 5.390 5.210 5.400 5,943,000 31,787,769 5.3488 3.274 3.274 3.280 3.170 3.286 9,766,180 3.2549 3.86%
2016-04-12 0 5.180 5.130 5.180 5.070 5.220 7,803,780 40,144,127 5.1442 3.152 3.122 3.152 3.085 3.177 12,824,015 3.1304 1.37%
2016-04-11 0 5.110 5.110 5.120 5.090 5.240 3,940,000 20,188,175 5.1239 3.110 3.110 3.116 3.097 3.189 6,474,634 3.1180 -0.78%
2016-04-08 0 5.150 5.140 5.160 5.140 5.240 3,872,000 20,017,288 5.1698 3.134 3.128 3.140 3.128 3.189 6,362,889 3.1459 -1.90%
2016-04-07 0 5.250 5.240 5.260 5.210 5.330 4,503,749 23,736,507 5.2704 3.195 3.189 3.201 3.170 3.243 7,401,047 3.2072 -0.19%
2016-04-06 0 5.260 5.260 5.290 5.190 5.290 4,463,000 23,493,085 5.2640 3.201 3.201 3.219 3.158 3.219 7,334,084 3.2033 1.54%
2016-04-05 0 5.180 5.170 5.180 5.140 5.270 2,506,600 13,004,675 5.1882 3.152 3.146 3.152 3.128 3.207 4,119,116 3.1572 -1.33%
2016-04-01 0 5.250 5.250 5.260 5.190 5.310 3,052,600 16,028,888 5.2509 3.195 3.195 3.201 3.158 3.231 5,016,362 3.1953 -1.13%
2016-03-31 0 5.310 5.280 5.330 5.250 5.490 5,294,000 28,169,528 5.3210 3.231 3.213 3.243 3.195 3.341 8,699,673 3.2380 0.38%
2016-03-30 0 5.290 5.270 5.290 5.250 5.300 3,383,000 17,860,950 5.2796 3.219 3.207 3.219 3.195 3.225 5,559,311 3.2128 1.73%
2016-03-29 0 5.200 5.190 5.200 5.160 5.340 6,165,000 32,387,384 5.2534 3.164 3.158 3.164 3.140 3.250 10,130,995 3.1969 -0.19%
2016-03-24 0 5.210 5.170 5.230 5.130 5.310 5,923,800 30,980,550 5.2298 3.170 3.146 3.183 3.122 3.231 9,734,629 3.1825 -1.14%
2016-03-23 0 5.270 5.270 5.280 5.120 5.330 3,186,477 16,813,889 5.2766 3.207 3.207 3.213 3.116 3.243 5,236,364 3.2110 1.74%
2016-03-22 0 5.180 5.180 5.200 5.150 5.360 7,488,000 39,255,390 5.2424 3.152 3.152 3.164 3.134 3.262 12,305,091 3.1902 -2.26%
2016-03-21 0 5.300 5.270 5.310 5.260 5.400 4,741,200 25,220,460 5.3194 3.225 3.207 3.231 3.201 3.286 7,791,252 3.2370 0.19%
2016-03-18 0 5.290 5.270 5.280 5.260 5.430 13,028,970 69,351,719 5.3229 3.219 3.207 3.213 3.201 3.304 21,410,612 3.2391 -2.58%
2016-03-17 0 5.430 5.410 5.420 5.360 5.460 8,549,000 46,212,890 5.4056 3.304 3.292 3.298 3.262 3.323 14,048,641 3.2895 2.26%
2016-03-16 0 5.310 5.290 5.310 5.240 5.450 7,858,000 41,813,915 5.3212 3.231 3.219 3.231 3.189 3.316 12,913,115 3.2381 -3.10%
2016-03-15 0 5.480 5.460 5.480 5.350 5.500 17,912,918 97,388,810 5.4368 3.335 3.323 3.335 3.256 3.347 29,436,444 3.3084 2.81%
2016-03-14 0 5.330 5.320 5.330 5.270 5.410 8,645,238 46,147,609 5.3379 3.243 3.237 3.243 3.207 3.292 14,206,790 3.2483 1.33%
2016-03-11 0 5.260 5.240 5.260 5.150 5.260 10,977,044 57,328,898 5.2226 3.201 3.189 3.201 3.134 3.201 18,038,666 3.1781 2.14%
2016-03-10 0 5.150 5.140 5.170 5.100 5.280 12,014,799 62,091,569 5.1679 3.134 3.128 3.146 3.103 3.213 19,744,017 3.1448 -1.53%
2016-03-09 0 5.230 5.210 5.230 5.130 5.270 18,820,000 98,170,901 5.2163 3.183 3.170 3.183 3.122 3.207 30,927,059 3.1743 1.95%
2016-03-08 0 5.130 5.120 5.130 5.020 5.210 13,418,322 68,849,249 5.1310 3.122 3.116 3.122 3.055 3.170 22,050,438 3.1224 2.60%
2016-03-07 0 5.000 4.990 5.020 4.810 5.150 16,728,800 83,452,266 4.9885 3.043 3.037 3.055 2.927 3.134 27,490,573 3.0357 -1.57%
2016-03-04 0 5.080 5.070 5.090 5.050 5.250 13,991,600 71,983,941 5.1448 3.091 3.085 3.097 3.073 3.195 22,992,510 3.1308 -1.74%
2016-03-03 0 5.170 5.150 5.170 4.990 5.220 18,596,000 94,965,400 5.1068 3.146 3.134 3.146 3.037 3.177 30,558,958 3.1076 4.23%
2016-03-02 0 4.960 4.950 4.970 4.660 5.140 28,676,700 142,658,760 4.9747 3.018 3.012 3.024 2.836 3.128 47,124,654 3.0273 8.53%
2016-03-01 0 4.570 4.560 4.570 4.420 4.650 14,300,863 64,902,371 4.5384 2.781 2.775 2.781 2.690 2.830 23,500,724 2.7617 0.88%
2016-02-29 0 4.530 4.510 4.540 4.510 4.670 2,645,000 12,025,260 4.5464 2.757 2.744 2.763 2.744 2.842 4,346,550 2.7666 -1.52%
2016-02-26 0 4.600 4.590 4.620 4.550 4.730 4,183,604 19,310,851 4.6158 2.799 2.793 2.811 2.769 2.878 6,874,950 2.8089 0.88%
2016-02-25 0 4.560 4.550 4.560 4.470 4.620 6,725,066 30,689,939 4.5635 2.775 2.769 2.775 2.720 2.811 11,051,356 2.7770 0.22%
2016-02-24 0 4.550 4.530 4.570 4.420 4.590 3,880,000 17,494,157 4.5088 2.769 2.757 2.781 2.690 2.793 6,376,036 2.7437 1.34%
2016-02-23 0 4.490 4.470 4.490 4.470 4.590 5,662,000 25,495,695 4.5029 2.732 2.720 2.732 2.720 2.793 9,304,411 2.7402 -0.88%
2016-02-22 0 4.530 4.510 4.520 4.410 4.680 8,677,692 39,488,609 4.5506 2.757 2.744 2.751 2.684 2.848 14,260,122 2.7692 -1.52%
2016-02-19 0 4.600 4.610 4.640 4.590 4.720 5,493,143 25,456,872 4.6343 2.799 2.805 2.824 2.793 2.872 9,026,927 2.8201 -2.13%
2016-02-18 0 4.700 4.670 4.700 4.600 4.720 6,202,981 29,000,503 4.6753 2.860 2.842 2.860 2.799 2.872 10,193,409 2.8450 1.73%
2016-02-17 0 4.620 4.600 4.610 4.550 4.630 10,378,040 47,752,787 4.6013 2.811 2.799 2.805 2.769 2.817 17,054,317 2.8000 1.99%
2016-02-16 0 4.530 4.510 4.540 4.480 4.560 2,611,400 11,820,178 4.5264 2.757 2.744 2.763 2.726 2.775 4,291,335 2.7544 1.12%
2016-02-15 0 4.480 4.470 4.480 4.240 4.590 7,702,461 34,312,203 4.4547 2.726 2.720 2.726 2.580 2.793 12,657,517 2.7108 6.41%
2016-02-12 0 4.210 4.200 4.210 4.200 4.370 5,763,000 24,543,865 4.2589 2.562 2.556 2.562 2.556 2.659 9,470,385 2.5916 -3.88%
2016-02-11 0 4.380 4.370 4.380 4.170 4.590 6,058,000 26,580,569 4.3877 2.665 2.659 2.665 2.538 2.793 9,955,161 2.6700 -4.78%
2016-02-05 0 4.600 4.600 4.610 4.480 4.610 4,603,890 20,973,029 4.5555 2.799 2.799 2.805 2.726 2.805 7,565,610 2.7722 1.32%
2016-02-04 0 4.540 4.540 4.560 4.420 4.560 5,361,935 24,180,543 4.5097 2.763 2.763 2.775 2.690 2.775 8,811,311 2.7443 4.61%
2016-02-03 0 4.340 4.330 4.370 4.220 4.410 2,482,243 10,759,563 4.3346 2.641 2.635 2.659 2.568 2.684 4,079,090 2.6377 -2.47%
2016-02-02 0 4.450 4.440 4.460 4.350 4.470 4,575,000 20,209,725 4.4174 2.708 2.702 2.714 2.647 2.720 7,518,135 2.6881 1.37%
2016-02-01 0 4.390 4.370 4.380 4.340 4.440 6,402,000 28,117,124 4.3919 2.671 2.659 2.665 2.641 2.702 10,520,459 2.6726 0.92%
2016-01-29 0 4.350 4.350 4.390 4.340 4.540 7,623,466 33,690,739 4.4193 2.647 2.647 2.671 2.641 2.763 12,527,704 2.6893 -2.25%
2016-01-28 0 4.450 4.450 4.460 4.380 4.470 7,933,000 35,162,620 4.4324 2.708 2.708 2.714 2.665 2.720 13,036,363 2.6973 2.53%
2016-01-27 0 4.340 4.340 4.350 4.290 4.500 11,284,000 49,143,504 4.3551 2.641 2.641 2.647 2.611 2.738 18,543,089 2.6502 -0.91%
2016-01-26 0 4.380 4.370 4.380 4.340 4.590 6,934,000 30,808,565 4.4431 2.665 2.659 2.665 2.641 2.793 11,394,699 2.7038 -4.78%
2016-01-25 0 4.600 4.620 4.630 4.530 4.710 14,618,105 67,934,208 4.6473 2.799 2.811 2.817 2.757 2.866 24,022,051 2.8280 2.22%
2016-01-22 0 4.500 4.480 4.510 4.200 4.550 10,460,500 46,150,281 4.4119 2.738 2.726 2.744 2.556 2.769 17,189,825 2.6847 10.57%
2016-01-21 0 4.070 4.070 4.110 4.050 4.230 5,441,170 22,405,792 4.1178 2.477 2.477 2.501 2.465 2.574 8,941,519 2.5058 0.00%
2016-01-20 0 4.070 4.060 4.090 4.030 4.210 10,920,330 44,749,995 4.0979 2.477 2.471 2.489 2.452 2.562 17,945,467 2.4937 -4.68%
2016-01-19 0 4.270 4.260 4.270 4.000 4.300 6,635,400 27,808,784 4.1910 2.598 2.592 2.598 2.434 2.617 10,904,007 2.5503 5.17%
2016-01-18 0 4.060 4.050 4.090 3.960 4.090 3,992,500 16,174,885 4.0513 2.471 2.465 2.489 2.410 2.489 6,560,908 2.4653 0.50%
2016-01-15 0 4.040 4.020 4.070 3.980 4.150 9,587,600 38,664,206 4.0327 2.458 2.446 2.477 2.422 2.525 15,755,381 2.4540 -1.94%
2016-01-14 0 4.120 4.100 4.130 4.010 4.140 2,819,044 11,535,997 4.0922 2.507 2.495 2.513 2.440 2.519 4,632,558 2.4902 0.00%
2016-01-13 0 4.120 4.100 4.130 4.040 4.130 11,046,000 45,107,716 4.0836 2.507 2.495 2.513 2.458 2.513 18,151,982 2.4850 2.23%
2016-01-12 0 4.030 4.020 4.040 3.930 4.060 7,378,000 29,670,539 4.0215 2.452 2.446 2.458 2.392 2.471 12,124,327 2.4472 2.03%
2016-01-11 0 3.950 3.940 3.960 3.900 4.160 10,942,000 43,764,652 3.9997 2.404 2.398 2.410 2.373 2.531 17,981,078 2.4339 -7.49%
2016-01-08 0 4.270 4.250 4.260 4.150 4.270 4,587,000 19,465,414 4.2436 2.598 2.586 2.592 2.525 2.598 7,537,854 2.5824 2.89%
2016-01-07 0 4.150 4.150 4.170 4.100 4.290 5,864,000 24,557,105 4.1878 2.525 2.525 2.538 2.495 2.611 9,636,359 2.5484 -3.94%
2016-01-06 0 4.320 4.320 4.340 4.270 4.390 2,522,938 10,878,787 4.3120 2.629 2.629 2.641 2.598 2.671 4,145,965 2.6239 -0.92%
2016-01-05 0 4.360 4.340 4.360 4.270 4.390 4,106,375 17,898,861 4.3588 2.653 2.641 2.653 2.598 2.671 6,748,039 2.6525 0.93%
2016-01-04 0 4.320 4.310 4.320 4.270 4.350 3,321,000 14,303,393 4.3070 2.629 2.623 2.629 2.598 2.647 5,457,426 2.6209 -0.23%
2015-12-31 0 4.330 4.330 4.360 4.320 4.400 1,288,400 5,607,468 4.3523 2.635 2.635 2.653 2.629 2.678 2,117,238 2.6485 -2.04%
2015-12-30 0 4.420 4.400 4.420 4.350 4.430 2,223,181 9,777,215 4.3978 2.690 2.678 2.690 2.647 2.696 3,653,371 2.6762 1.84%
2015-12-29 0 4.340 4.340 4.350 4.310 4.370 2,364,000 10,266,970 4.3430 2.641 2.641 2.647 2.623 2.659 3,884,780 2.6429 -0.91%
2015-12-28 0 4.380 4.370 4.380 4.290 4.400 3,825,200 16,741,721 4.3767 2.665 2.659 2.665 2.611 2.678 6,285,982 2.6633 0.92%
2015-12-24 0 4.340 4.310 4.350 4.270 4.360 1,552,000 6,701,475 4.3180 2.641 2.623 2.647 2.598 2.653 2,550,414 2.6276 -0.23%
2015-12-23 0 4.350 4.330 4.360 4.190 4.370 3,890,764 16,776,507 4.3119 2.647 2.635 2.653 2.550 2.659 6,393,724 2.6239 3.82%
2015-12-22 0 4.190 4.180 4.220 4.170 4.280 6,439,940 27,120,817 4.2113 2.550 2.544 2.568 2.538 2.605 10,582,806 2.5627 -1.41%
2015-12-21 0 4.250 4.250 4.260 4.160 4.310 2,783,360 11,791,063 4.2363 2.586 2.586 2.592 2.531 2.623 4,573,918 2.5779 -1.39%
2015-12-18 0 4.310 4.290 4.300 4.260 4.330 2,386,206 10,256,676 4.2983 2.623 2.611 2.617 2.592 2.635 3,921,272 2.6157 -0.92%
2015-12-17 0 4.350 4.360 4.370 4.250 4.410 3,227,000 14,092,453 4.3670 2.647 2.653 2.659 2.586 2.684 5,302,955 2.6575 1.64%
2015-12-16 0 4.280 4.270 4.300 4.250 4.370 3,075,549 13,277,562 4.3171 2.605 2.598 2.617 2.586 2.659 5,054,075 2.6271 -0.23%
2015-12-15 0 4.290 4.270 4.300 4.160 4.330 5,683,505 24,246,147 4.2661 2.611 2.598 2.617 2.531 2.635 9,339,750 2.5960 3.13%
2015-12-14 0 4.160 4.160 4.170 4.020 4.370 14,188,200 59,251,388 4.1761 2.531 2.531 2.538 2.446 2.659 23,315,584 2.5413 -6.52%
2015-12-11 0 4.450 4.440 4.450 4.400 4.710 6,663,028 29,960,991 4.4966 2.708 2.702 2.708 2.678 2.866 10,949,408 2.7363 -3.26%
2015-12-10 0 4.600 4.600 4.610 4.550 4.700 8,240,800 38,051,454 4.6174 2.799 2.799 2.805 2.769 2.860 13,542,174 2.8098 -0.22%
2015-12-09 0 4.610 4.590 4.610 4.430 4.710 11,941,000 55,064,878 4.6114 2.805 2.793 2.805 2.696 2.866 19,622,742 2.8062 5.25%
2015-12-08 0 4.380 4.360 4.370 4.350 4.430 13,512,146 59,475,710 4.4016 2.665 2.653 2.659 2.647 2.696 22,204,619 2.6785 0.00%
2015-12-07 0 4.380 4.360 4.380 4.300 4.400 8,130,000 35,640,025 4.3838 2.665 2.653 2.665 2.617 2.678 13,360,095 2.6676 1.86%
2015-12-04 0 4.300 4.290 4.340 4.280 4.450 4,349,000 18,917,293 4.3498 2.617 2.611 2.641 2.605 2.708 7,146,747 2.6470 -2.93%
2015-12-03 0 4.430 4.410 4.450 4.410 4.480 1,288,000 5,720,480 4.4414 2.696 2.684 2.708 2.684 2.726 2,116,581 2.7027 -1.56%
2015-12-02 0 4.500 4.490 4.500 4.450 4.540 4,007,000 17,979,530 4.4870 2.738 2.732 2.738 2.708 2.763 6,584,736 2.7305 1.12%
2015-12-01 0 4.450 4.450 4.470 4.450 4.530 2,593,800 11,604,004 4.4737 2.708 2.708 2.720 2.708 2.757 4,262,413 2.7224 -0.22%
2015-11-30 0 4.460 4.450 4.470 4.450 4.540 4,122,000 18,589,992 4.5099 2.714 2.708 2.720 2.708 2.763 6,773,716 2.7444 -2.62%
2015-11-27 0 4.580 4.560 4.590 4.570 4.720 4,657,000 21,470,900 4.6105 2.787 2.775 2.793 2.781 2.872 7,652,886 2.8056 -2.35%
2015-11-26 0 4.690 4.670 4.690 4.600 4.730 4,636,000 21,708,875 4.6827 2.854 2.842 2.854 2.799 2.878 7,618,376 2.8495 1.52%
2015-11-25 0 4.620 4.610 4.620 4.610 4.840 3,617,991 16,959,462 4.6875 2.811 2.805 2.811 2.805 2.945 5,945,474 2.8525 -2.53%
2015-11-24 0 4.740 4.720 4.740 4.720 4.840 3,703,000 17,658,030 4.7686 2.884 2.872 2.884 2.872 2.945 6,085,170 2.9018 -1.25%
2015-11-23 0 4.800 4.800 4.810 4.750 4.860 1,557,000 7,491,996 4.8118 2.921 2.921 2.927 2.891 2.957 2,558,631 2.9281 -0.83%
2015-11-20 0 4.840 4.840 4.850 4.750 4.860 2,929,355 14,064,878 4.8014 2.945 2.945 2.951 2.891 2.957 4,813,833 2.9218 0.00%
2015-11-19 0 4.840 4.830 4.850 4.720 4.960 5,053,164 24,470,457 4.8426 2.945 2.939 2.951 2.872 3.018 8,303,905 2.9469 2.98%
2015-11-18 0 4.700 4.690 4.700 4.600 4.750 3,257,000 15,230,099 4.6761 2.860 2.854 2.860 2.799 2.891 5,352,255 2.8455 1.73%
2015-11-17 0 4.620 4.590 4.620 4.590 4.800 2,670,000 12,473,122 4.6716 2.811 2.793 2.811 2.793 2.921 4,387,633 2.8428 -1.91%
2015-11-16 0 4.710 4.690 4.710 4.560 4.730 2,275,137 10,626,269 4.6706 2.866 2.854 2.866 2.775 2.878 3,738,751 2.8422 -0.63%
2015-11-13 0 4.740 4.720 4.750 4.690 4.790 5,299,951 25,156,847 4.7466 2.884 2.872 2.891 2.854 2.915 8,709,453 2.8885 -1.04%
2015-11-12 0 4.790 4.780 4.790 4.730 4.850 2,463,500 11,785,151 4.7839 2.915 2.909 2.915 2.878 2.951 4,048,290 2.9111 2.57%
2015-11-11 0 4.670 4.670 4.680 4.670 4.940 5,336,000 25,572,880 4.7925 2.842 2.842 2.848 2.842 3.006 8,768,692 2.9164 -5.08%
2015-11-10 0 4.920 4.910 4.920 4.840 4.940 4,447,400 21,829,671 4.9084 2.994 2.988 2.994 2.945 3.006 7,308,449 2.9869 -0.20%
2015-11-09 0 4.930 4.920 4.950 4.830 4.950 4,563,773 22,420,837 4.9128 3.000 2.994 3.012 2.939 3.012 7,499,685 2.9896 0.41%
2015-11-06 0 4.910 4.890 4.900 4.780 4.920 3,450,409 16,833,989 4.8788 2.988 2.976 2.982 2.909 2.994 5,670,085 2.9689 1.66%
2015-11-05 0 4.830 4.800 4.840 4.800 4.920 5,135,000 24,951,180 4.8590 2.939 2.921 2.945 2.921 2.994 8,438,387 2.9569 -0.41%
2015-11-04 0 4.850 4.830 4.850 4.790 4.900 8,575,521 41,683,370 4.8607 2.951 2.939 2.951 2.915 2.982 14,092,223 2.9579 -0.21%
2015-11-03 0 4.860 4.870 4.880 4.740 4.880 2,291,000 11,037,932 4.8180 2.957 2.964 2.970 2.884 2.970 3,764,819 2.9319 1.46%
2015-11-02 0 4.790 4.790 4.800 4.760 4.870 2,835,000 13,647,298 4.8139 2.915 2.915 2.921 2.897 2.964 4,658,779 2.9294 -1.03%
2015-10-30 0 4.840 4.820 4.850 4.710 4.870 8,536,800 41,006,347 4.8035 2.945 2.933 2.951 2.866 2.964 14,028,593 2.9231 2.11%
2015-10-29 0 4.740 4.740 4.750 4.700 4.790 2,428,200 11,550,663 4.7569 2.884 2.884 2.891 2.860 2.915 3,990,281 2.8947 0.42%
2015-10-28 0 4.720 4.700 4.720 4.630 4.790 3,895,060 18,490,352 4.7471 2.872 2.860 2.872 2.817 2.915 6,400,784 2.8888 0.64%
2015-10-27 0 4.690 4.700 4.720 4.650 4.800 4,790,000 22,596,192 4.7174 2.854 2.860 2.872 2.830 2.921 7,871,446 2.8707 -1.05%
2015-10-26 0 4.740 4.700 4.740 4.690 4.800 3,500,703 16,586,193 4.7380 2.884 2.860 2.884 2.854 2.921 5,752,734 2.8832 0.64%
2015-10-23 0 4.710 4.690 4.710 4.640 4.720 2,546,000 11,925,082 4.6838 2.866 2.854 2.866 2.824 2.872 4,183,862 2.8503 2.61%
2015-10-22 0 4.590 4.590 4.610 4.520 4.640 5,884,997 26,962,185 4.5815 2.793 2.793 2.805 2.751 2.824 9,670,863 2.7880 -0.22%
2015-10-20 0 4.600 4.590 4.610 4.560 4.710 5,978,000 27,744,200 4.6411 2.799 2.793 2.805 2.775 2.866 9,823,696 2.8242 -2.13%
2015-10-19 0 4.700 4.690 4.710 4.630 4.750 5,393,000 25,324,150 4.6957 2.860 2.854 2.866 2.817 2.891 8,862,361 2.8575 0.21%
2015-10-16 0 4.690 4.670 4.700 4.630 4.790 11,428,000 53,576,670 4.6882 2.854 2.842 2.860 2.817 2.915 18,779,725 2.8529 4.22%
2015-10-15 0 4.500 4.480 4.500 4.440 4.520 3,396,320 15,234,880 4.4857 2.738 2.726 2.738 2.702 2.751 5,581,200 2.7297 0.45%
2015-10-14 0 4.480 4.460 4.500 4.360 4.540 8,467,148 37,797,840 4.4641 2.726 2.714 2.738 2.653 2.763 13,914,133 2.7165 -0.67%
2015-10-13 0 4.510 4.500 4.510 4.300 4.560 18,283,888 81,616,874 4.4639 2.744 2.738 2.744 2.617 2.775 30,046,062 2.7164 5.13%
2015-10-12 0 4.290 4.270 4.290 4.210 4.320 4,469,000 19,192,477 4.2946 2.611 2.598 2.611 2.562 2.629 7,343,944 2.6134 1.66%
2015-10-09 0 4.220 4.210 4.240 4.210 4.320 3,864,400 16,430,735 4.2518 2.568 2.562 2.580 2.562 2.629 6,350,400 2.5874 -0.71%
2015-10-08 0 4.250 4.240 4.250 4.190 4.350 5,650,100 24,139,747 4.2724 2.586 2.580 2.586 2.550 2.647 9,284,855 2.5999 -1.16%
2015-10-07 0 4.300 4.300 4.310 4.200 4.340 8,515,000 36,632,533 4.3021 2.617 2.617 2.623 2.556 2.641 13,992,769 2.6180 1.18%
2015-10-06 0 4.250 4.240 4.260 4.220 4.400 6,068,200 25,919,224 4.2713 2.586 2.580 2.592 2.568 2.678 9,971,922 2.5992 0.71%
2015-10-05 0 4.220 4.220 4.230 4.180 4.270 4,989,000 21,003,523 4.2100 2.568 2.568 2.574 2.544 2.598 8,198,464 2.5619 1.69%
2015-10-02 0 4.150 4.140 4.150 3.880 4.190 5,872,000 24,005,820 4.0882 2.525 2.519 2.525 2.361 2.550 9,649,505 2.4878 5.87%
2015-09-30 0 3.920 3.910 3.930 3.800 3.970 13,604,000 52,640,675 3.8695 2.385 2.379 2.392 2.312 2.416 22,355,564 2.3547 -0.25%
2015-09-29 0 3.930 3.920 3.940 3.860 4.100 5,143,000 20,130,034 3.9141 2.392 2.385 2.398 2.349 2.495 8,451,534 2.3818 -3.68%
2015-09-25 0 4.080 4.070 4.080 4.040 4.220 2,797,000 11,418,983 4.0826 2.483 2.477 2.483 2.458 2.568 4,596,333 2.4844 -2.63%
2015-09-24 0 4.190 4.180 4.190 4.040 4.230 9,494,000 39,415,429 4.1516 2.550 2.544 2.550 2.458 2.574 15,601,567 2.5264 4.23%
2015-09-23 0 4.020 4.010 4.020 4.000 4.200 10,039,002 40,482,877 4.0326 2.446 2.440 2.446 2.434 2.556 16,497,174 2.4539 -3.83%
2015-09-22 0 4.180 4.180 4.190 4.170 4.250 6,174,000 25,922,241 4.1986 2.544 2.544 2.550 2.538 2.586 10,145,784 2.5550 -0.48%
2015-09-21 0 4.200 4.190 4.200 4.160 4.410 10,964,000 46,253,929 4.2187 2.556 2.550 2.556 2.531 2.684 18,017,230 2.5672 -4.98%
2015-09-18 0 4.420 4.420 4.430 4.420 4.490 12,039,585 53,468,434 4.4411 2.690 2.690 2.696 2.690 2.732 19,784,748 2.7025 -0.45%
2015-09-17 0 4.440 4.440 4.450 4.380 4.500 5,006,000 22,261,665 4.4470 2.702 2.702 2.708 2.665 2.738 8,226,400 2.7061 -0.22%
2015-09-16 0 4.450 4.440 4.450 4.410 4.510 6,854,700 30,682,252 4.4761 2.708 2.702 2.708 2.684 2.744 11,264,384 2.7238 0.00%
2015-09-15 0 4.450 4.450 4.460 4.400 4.570 4,260,000 19,162,031 4.4981 2.708 2.708 2.714 2.678 2.781 7,000,493 2.7372 -0.89%
2015-09-14 0 4.490 4.480 4.510 4.450 4.590 3,398,000 15,271,204 4.4942 2.732 2.726 2.744 2.708 2.793 5,583,961 2.7348 -0.44%
2015-09-11 0 4.510 4.510 4.540 4.430 4.650 14,298,000 64,650,597 4.5217 2.744 2.744 2.763 2.696 2.830 23,496,020 2.7516 0.00%
2015-09-10 0 4.510 4.510 4.520 4.440 4.570 4,006,200 18,010,133 4.4956 2.744 2.744 2.751 2.702 2.781 6,583,421 2.7357 -1.96%
2015-09-09 0 4.600 4.590 4.620 4.460 4.800 11,247,400 51,489,159 4.5779 2.799 2.793 2.811 2.714 2.921 18,482,944 2.7858 1.55%
2015-09-08 0 4.530 4.520 4.550 4.410 4.550 6,453,000 28,845,465 4.4701 2.757 2.751 2.769 2.684 2.769 10,604,267 2.7202 2.03%
2015-09-07 0 4.440 4.440 4.450 4.350 4.520 6,319,581 28,181,005 4.4593 2.702 2.702 2.708 2.647 2.751 10,385,019 2.7136 0.45%
2015-09-04 0 4.420 4.410 4.440 4.410 4.570 13,390,000 59,917,871 4.4748 2.690 2.684 2.702 2.684 2.781 22,003,896 2.7231 0.91%
2015-09-02 0 4.380 4.350 4.380 4.240 4.530 7,812,000 34,093,370 4.3642 2.665 2.647 2.665 2.580 2.757 12,837,523 2.6558 -0.68%
2015-09-01 0 4.410 4.400 4.420 4.350 4.500 11,484,888 50,794,616 4.4227 2.684 2.678 2.690 2.647 2.738 18,873,210 2.6914 -0.68%
2015-08-31 0 4.440 4.440 4.460 4.200 4.460 16,187,000 70,715,391 4.3687 2.702 2.702 2.714 2.556 2.714 26,600,229 2.6585 -0.45%
2015-08-28 0 4.460 4.440 4.460 4.400 4.640 10,817,000 48,572,249 4.4904 2.714 2.702 2.714 2.678 2.824 17,775,664 2.7325 -1.55%
2015-08-27 0 4.530 4.520 4.530 4.280 4.690 18,074,219 79,562,829 4.4020 2.757 2.751 2.757 2.605 2.854 29,701,511 2.6787 3.19%
2015-08-26 0 4.390 4.390 4.400 4.330 4.570 10,070,819 44,164,435 4.3854 2.671 2.671 2.678 2.635 2.781 16,549,459 2.6686 0.46%
2015-08-25 0 4.370 4.370 4.380 4.330 4.590 9,648,000 42,593,880 4.4148 2.659 2.659 2.665 2.635 2.793 15,854,637 2.6865 0.69%
2015-08-24 0 4.340 4.330 4.340 4.250 4.520 10,136,000 44,144,105 4.3552 2.641 2.635 2.641 2.586 2.751 16,656,571 2.6503 -2.69%
2015-08-21 0 4.460 4.450 4.480 4.390 4.550 15,862,800 71,066,137 4.4800 2.714 2.708 2.726 2.671 2.769 26,067,468 2.7262 -0.78%
2015-08-20 0 4.580 4.590 4.600 4.580 4.780 9,686,201 44,824,568 4.6277 2.735 2.741 2.747 2.735 2.855 16,218,409 2.7638 -3.78%
2015-08-19 0 4.760 4.750 4.760 4.710 4.840 5,882,400 27,989,868 4.7582 2.843 2.837 2.843 2.813 2.891 9,849,390 2.8418 0.85%
2015-08-18 0 4.720 4.720 4.730 4.700 4.880 13,064,000 62,796,895 4.8069 2.819 2.819 2.825 2.807 2.915 21,874,138 2.8708 0.64%
2015-08-17 0 4.690 4.690 4.700 4.610 4.790 6,468,000 30,327,306 4.6888 2.801 2.801 2.807 2.753 2.861 10,829,909 2.8003 -1.88%
2015-08-14 0 4.780 4.760 4.780 4.630 4.790 7,827,600 37,018,262 4.7292 2.855 2.843 2.855 2.765 2.861 13,106,400 2.8244 2.58%
2015-08-13 0 4.660 4.660 4.670 4.430 4.710 10,078,000 46,386,265 4.6027 2.783 2.783 2.789 2.646 2.813 16,874,431 2.7489 3.10%
2015-08-12 0 4.520 4.510 4.520 4.470 4.690 14,716,000 67,838,091 4.6098 2.700 2.694 2.700 2.670 2.801 24,640,219 2.7531 -2.80%
2015-08-11 0 4.650 4.620 4.650 4.550 5.280 50,433,600 245,070,327 4.8593 2.777 2.759 2.777 2.717 3.153 84,445,158 2.9021 -7.00%
2015-08-10 0 5.000 5.020 5.030 4.760 5.080 11,266,000 55,789,867 4.9521 2.986 2.998 3.004 2.843 3.034 18,863,598 2.9575 4.17%
2015-08-07 0 4.800 4.800 4.820 4.720 4.850 3,444,800 16,482,819 4.7848 2.867 2.867 2.879 2.819 2.897 5,767,914 2.8577 -0.41%
2015-08-06 0 4.820 4.820 4.830 4.780 4.870 5,042,900 24,334,635 4.8255 2.879 2.879 2.885 2.855 2.909 8,443,746 2.8820 0.21%
2015-08-05 0 4.810 4.810 4.830 4.730 4.920 5,494,000 26,426,890 4.8101 2.873 2.873 2.885 2.825 2.938 9,199,060 2.8728 -0.21%
2015-08-04 0 4.820 4.800 4.820 4.710 4.840 4,700,000 22,590,930 4.8066 2.879 2.867 2.879 2.813 2.891 7,869,600 2.8707 2.12%
2015-08-03 0 4.720 4.700 4.740 4.620 4.840 8,932,129 42,012,308 4.7035 2.819 2.807 2.831 2.759 2.891 14,955,804 2.8091 -1.26%
2015-07-31 0 4.780 4.750 4.800 4.620 4.800 10,880,000 51,068,890 4.6938 2.855 2.837 2.867 2.759 2.867 18,217,286 2.8033 3.24%
2015-07-30 0 4.630 4.610 4.630 4.540 4.800 8,677,000 40,435,120 4.6600 2.765 2.753 2.765 2.711 2.867 14,528,621 2.7831 -1.07%
2015-07-29 0 4.680 4.690 4.700 4.650 4.810 9,696,010 45,685,282 4.7118 2.795 2.801 2.807 2.777 2.873 16,234,834 2.8140 0.65%
2015-07-28 0 4.650 4.630 4.660 4.600 4.930 16,129,000 76,768,870 4.7597 2.777 2.765 2.783 2.747 2.944 27,006,122 2.8426 -5.68%
2015-07-27 0 4.930 4.930 4.940 4.880 5.240 26,522,200 131,337,313 4.9520 2.944 2.944 2.950 2.915 3.130 44,408,319 2.9575 -7.85%
2015-07-24 0 5.350 5.320 5.350 5.250 5.380 7,305,000 38,900,390 5.3252 3.195 3.177 3.195 3.135 3.213 12,231,367 3.1804 0.38%
2015-07-23 0 5.330 5.300 5.310 5.210 5.380 10,935,700 57,713,836 5.2776 3.183 3.165 3.171 3.112 3.213 18,310,549 3.1519 0.57%
2015-07-22 0 5.300 5.280 5.290 5.160 5.340 7,546,000 39,477,545 5.2316 3.165 3.153 3.159 3.082 3.189 12,634,894 3.1245 1.34%
2015-07-21 0 5.230 5.220 5.230 5.190 5.480 19,413,090 102,914,481 5.3013 3.124 3.118 3.124 3.100 3.273 32,504,946 3.1661 0.00%
2015-07-20 0 5.230 5.220 5.230 5.160 5.260 5,343,000 27,798,718 5.2028 3.124 3.118 3.124 3.082 3.141 8,946,228 3.1073 0.77%
2015-07-17 0 5.190 5.180 5.190 4.960 5.240 10,601,000 54,745,832 5.1642 3.100 3.094 3.100 2.962 3.130 17,750,133 3.0842 2.37%
2015-07-16 0 5.070 5.070 5.080 4.730 5.080 11,811,000 58,902,580 4.9871 3.028 3.028 3.034 2.825 3.034 19,776,137 2.9785 6.29%
2015-07-15 0 4.770 4.770 4.820 4.760 5.200 16,208,000 79,257,525 4.8900 2.849 2.849 2.879 2.843 3.106 27,138,398 2.9205 -6.65%
2015-07-14 0 5.110 5.110 5.120 5.060 5.200 7,898,200 40,422,595 5.1180 3.052 3.052 3.058 3.022 3.106 13,224,611 3.0566 -1.54%
2015-07-13 0 5.190 5.170 5.200 5.020 5.300 3,667,800 18,906,280 5.1547 3.100 3.088 3.106 2.998 3.165 6,141,302 3.0785 0.97%
2015-07-10 0 5.140 5.130 5.140 4.970 5.320 17,010,200 86,890,749 5.1082 3.070 3.064 3.070 2.968 3.177 28,481,588 3.0508 0.98%
2015-07-09 0 5.090 5.080 5.110 4.360 5.430 26,359,329 133,594,142 5.0682 3.040 3.034 3.052 2.604 3.243 44,135,610 3.0269 8.99%
2015-07-08 0 4.670 4.660 4.680 4.200 4.810 33,427,600 156,675,196 4.6870 2.789 2.783 2.795 2.508 2.873 55,970,602 2.7992 -3.91%
2015-07-07 0 4.860 4.860 4.890 4.820 5.140 34,384,509 169,948,044 4.9426 2.903 2.903 2.920 2.879 3.070 57,572,835 2.9519 -3.95%
2015-07-06 0 5.060 5.060 5.070 4.950 5.320 30,718,866 155,547,980 5.0636 3.022 3.022 3.028 2.956 3.177 51,435,144 3.0242 -3.07%
2015-07-03 0 5.220 5.210 5.230 4.950 5.410 34,460,200 179,576,911 5.2111 3.118 3.112 3.124 2.956 3.231 57,699,570 3.1123 2.15%
2015-07-02 0 5.110 5.080 5.120 4.910 5.170 24,480,000 123,366,469 5.0395 3.052 3.034 3.058 2.932 3.088 40,988,894 3.0098 3.44%
2015-06-30 0 4.940 4.920 4.940 4.700 4.980 16,165,022 78,839,798 4.8772 2.950 2.938 2.950 2.807 2.974 27,066,437 2.9128 1.65%
2015-06-29 0 4.860 4.830 4.840 4.830 4.990 32,696,415 160,127,280 4.8974 2.903 2.885 2.891 2.885 2.980 54,746,319 2.9249 -0.61%
2015-06-26 0 4.890 4.890 4.910 4.890 5.130 24,250,000 120,869,270 4.9843 2.920 2.920 2.932 2.920 3.064 40,603,786 2.9768 -3.55%
2015-06-25 0 5.070 5.070 5.090 4.940 5.150 15,774,833 79,978,856 5.0700 3.028 3.028 3.040 2.950 3.076 26,413,111 3.0280 1.20%
2015-06-24 0 5.010 5.000 5.020 4.880 5.090 33,332,050 167,553,125 5.0268 2.992 2.986 2.998 2.915 3.040 55,810,615 3.0022 2.66%
2015-06-23 0 4.880 4.880 4.890 4.650 4.920 281,365,809 1,315,732,690 4.6762 2.915 2.915 2.920 2.777 2.938 471,114,104 2.7928 -4.50%
2015-06-22 0 5.110 5.090 5.120 4.950 5.120 6,486,800 32,702,332 5.0414 3.052 3.040 3.058 2.956 3.058 10,861,387 3.0109 1.39%
2015-06-19 0 5.040 5.010 5.060 5.000 5.250 7,033,759 35,698,963 5.0754 3.010 2.992 3.022 2.986 3.135 11,777,206 3.0312 -3.26%
2015-06-18 0 5.210 5.190 5.200 5.100 5.400 7,490,720 39,249,761 5.2398 3.112 3.100 3.106 3.046 3.225 12,542,334 3.1294 0.00%
2015-06-17 0 5.210 5.210 5.230 5.140 5.290 10,098,620 52,683,500 5.2169 3.112 3.112 3.124 3.070 3.159 16,908,957 3.1157 1.36%
2015-06-16 0 5.140 5.140 5.150 5.090 5.510 9,067,822 47,816,852 5.2732 3.070 3.070 3.076 3.040 3.291 15,183,006 3.1494 -3.02%
2015-06-15 0 5.300 5.280 5.310 5.250 5.580 7,757,000 41,913,516 5.4033 3.165 3.153 3.171 3.135 3.333 12,988,188 3.2270 -3.81%
2015-06-12 0 5.510 5.500 5.510 5.330 5.550 19,366,700 105,979,158 5.4722 3.291 3.285 3.291 3.183 3.315 32,427,272 3.2682 3.96%
2015-06-11 0 5.300 5.290 5.320 5.250 5.380 4,699,200 24,952,652 5.3100 3.165 3.159 3.177 3.135 3.213 7,868,260 3.1713 0.00%
2015-06-10 0 5.300 5.250 5.310 5.230 5.350 6,354,048 33,664,834 5.2982 3.165 3.135 3.171 3.124 3.195 10,639,109 3.1643 1.34%
2015-06-09 0 5.230 5.220 5.250 5.090 5.450 11,909,000 62,264,307 5.2283 3.124 3.118 3.135 3.040 3.255 19,940,226 3.1225 -0.19%
2015-06-08 0 5.240 5.240 5.250 5.200 5.500 8,381,000 44,354,786 5.2923 3.130 3.130 3.135 3.106 3.285 14,033,003 3.1607 -2.78%
2015-06-05 0 5.390 5.370 5.400 5.340 5.500 7,877,500 42,605,919 5.4086 3.219 3.207 3.225 3.189 3.285 13,189,951 3.2302 -2.88%
2015-06-04 0 5.550 5.510 5.550 5.380 5.600 35,687,655 196,102,933 5.4950 3.315 3.291 3.315 3.213 3.345 59,754,800 3.2818 0.00%
2015-06-03 0 5.550 5.540 5.560 5.320 5.590 32,775,800 180,763,181 5.5151 3.315 3.309 3.321 3.177 3.339 54,879,240 3.2938 4.32%
2015-06-02 0 5.320 5.310 5.350 5.150 5.440 38,288,709 204,219,958 5.3337 3.177 3.171 3.195 3.076 3.249 64,109,960 3.1855 3.70%
2015-06-01 0 5.130 5.120 5.130 5.050 5.210 30,295,777 156,005,039 5.1494 3.064 3.058 3.064 3.016 3.112 50,726,732 3.0754 -1.16%
2015-05-29 0 5.190 5.220 5.240 5.080 5.300 113,515,886 585,610,999 5.1588 3.100 3.118 3.130 3.034 3.165 190,069,060 3.0810 0.00%
2015-05-28 0 5.190 5.160 5.200 5.040 5.300 34,010,844 176,284,089 5.1832 3.100 3.082 3.106 3.010 3.165 56,947,176 3.0956 1.17%
2015-05-27 0 5.130 5.090 5.130 4.770 5.140 28,397,588 142,207,874 5.0077 3.064 3.040 3.064 2.849 3.070 47,548,436 2.9908 6.21%
2015-05-26 0 4.830 4.800 4.830 4.750 4.940 18,066,100 86,821,056 4.8057 2.885 2.867 2.885 2.837 2.950 30,249,569 2.8702 1.05%
2015-05-22 0 4.780 4.790 4.800 4.580 4.800 10,763,110 50,846,859 4.7242 2.855 2.861 2.867 2.735 2.867 18,021,568 2.8214 4.14%
2015-05-21 0 4.590 4.600 4.620 4.560 4.650 12,762,000 58,814,970 4.6086 2.741 2.747 2.759 2.723 2.777 21,368,475 2.7524 0.66%
2015-05-20 0 4.560 4.540 4.550 4.540 4.690 11,854,008 54,554,161 4.6022 2.723 2.711 2.717 2.711 2.801 19,848,149 2.7486 -1.19%
2015-05-19 0 4.690 4.720 4.740 4.570 4.920 21,751,657 102,966,566 4.7337 2.756 2.774 2.786 2.686 2.891 37,012,487 2.7819 0.00%
2015-05-18 0 4.690 4.680 4.690 4.680 4.810 9,286,600 44,114,960 4.7504 2.756 2.750 2.756 2.750 2.827 15,802,022 2.7917 -2.49%
2015-05-15 0 4.810 4.790 4.810 4.550 4.840 12,972,000 60,928,515 4.6969 2.827 2.815 2.827 2.674 2.844 22,073,076 2.7603 6.42%
2015-05-14 0 4.520 4.520 4.560 4.520 4.650 18,597,014 84,745,372 4.5569 2.656 2.656 2.680 2.656 2.733 31,644,566 2.6780 -2.59%
2015-05-13 0 4.640 4.640 4.650 4.590 4.760 19,214,183 89,225,145 4.6437 2.727 2.727 2.733 2.697 2.797 32,694,737 2.7290 -1.28%
2015-05-12 0 4.700 4.690 4.700 4.690 4.800 20,856,179 98,853,315 4.7398 2.762 2.756 2.762 2.756 2.821 35,488,747 2.7855 0.43%
2015-05-11 0 4.680 4.630 4.680 4.600 4.820 21,739,032 102,294,764 4.7056 2.750 2.721 2.750 2.703 2.833 36,991,004 2.7654 0.43%
2015-05-08 0 4.660 4.640 4.650 4.540 4.670 8,299,695 38,227,813 4.6059 2.739 2.727 2.733 2.668 2.744 14,122,710 2.7068 2.87%
2015-05-07 0 4.530 4.530 4.580 4.420 4.640 10,773,000 48,774,595 4.5275 2.662 2.662 2.692 2.598 2.727 18,331,271 2.6607 -0.44%
2015-05-06 0 4.550 4.540 4.600 4.510 4.790 13,155,001 60,878,484 4.6278 2.674 2.668 2.703 2.650 2.815 22,384,470 2.7197 -5.60%
2015-05-05 0 4.820 4.810 4.820 4.700 4.920 28,706,400 137,181,357 4.7788 2.833 2.827 2.833 2.762 2.891 48,846,635 2.8084 -0.21%
2015-05-04 0 4.830 4.830 4.840 4.410 4.840 38,907,600 183,688,631 4.7212 2.839 2.839 2.844 2.592 2.844 66,204,935 2.7745 9.52%
2015-04-30 0 4.410 4.400 4.410 4.120 4.540 75,321,363 332,439,577 4.4136 2.592 2.586 2.592 2.421 2.668 128,166,372 2.5938 6.52%
2015-04-29 0 4.140 4.130 4.140 4.060 4.150 10,997,472 45,143,929 4.1049 2.433 2.427 2.433 2.386 2.439 18,713,231 2.4124 0.24%
2015-04-28 0 4.130 4.120 4.130 4.090 4.150 7,763,847 32,028,742 4.1254 2.427 2.421 2.427 2.404 2.439 13,210,915 2.4244 0.98%
2015-04-27 0 4.090 4.090 4.100 4.070 4.150 11,741,400 48,194,299 4.1046 2.404 2.404 2.410 2.392 2.439 19,979,095 2.4122 0.99%
2015-04-24 0 4.050 4.040 4.050 4.030 4.150 11,255,000 45,656,180 4.0565 2.380 2.374 2.380 2.368 2.439 19,151,439 2.3840 -1.70%
2015-04-23 0 4.120 4.100 4.110 4.100 4.210 6,395,266 26,506,535 4.1447 2.421 2.410 2.415 2.410 2.474 10,882,146 2.4358 -0.96%
2015-04-22 0 4.160 4.130 4.150 4.110 4.240 12,060,785 50,326,220 4.1727 2.445 2.427 2.439 2.415 2.492 20,522,558 2.4522 0.97%
2015-04-21 0 4.120 4.110 4.120 4.060 4.160 9,037,000 37,112,852 4.1068 2.421 2.415 2.421 2.386 2.445 15,377,304 2.4135 0.00%
2015-04-20 0 4.120 4.110 4.120 4.030 4.200 14,816,800 60,567,166 4.0877 2.421 2.415 2.421 2.368 2.468 25,212,177 2.4023 -1.44%
2015-04-17 0 4.180 4.160 4.180 4.130 4.280 12,450,000 52,095,920 4.1844 2.457 2.445 2.457 2.427 2.515 21,184,844 2.4591 -1.42%
2015-04-16 0 4.240 4.230 4.260 4.160 4.300 26,421,824 111,382,272 4.2155 2.492 2.486 2.504 2.445 2.527 44,959,215 2.4774 1.44%
2015-04-15 0 4.180 4.160 4.200 4.130 4.200 24,112,501 100,659,839 4.1746 2.457 2.445 2.468 2.427 2.468 41,029,685 2.4533 0.97%
2015-04-14 0 4.140 4.140 4.170 4.130 4.260 24,193,400 101,440,157 4.1929 2.433 2.433 2.451 2.427 2.504 41,167,342 2.4641 -1.19%
2015-04-13 0 4.190 4.180 4.190 4.110 4.300 19,923,293 83,580,420 4.1951 2.462 2.457 2.462 2.415 2.527 33,901,354 2.4654 -0.24%
2015-04-10 0 4.200 4.190 4.200 4.170 4.400 12,487,000 52,836,520 4.2313 2.468 2.462 2.468 2.451 2.586 21,247,803 2.4867 -1.64%
2015-04-09 0 4.270 4.250 4.260 4.250 4.590 28,604,400 124,932,760 4.3676 2.509 2.498 2.504 2.498 2.697 48,673,073 2.5668 4.15%
2015-04-08 0 4.100 4.090 4.100 3.880 4.120 29,810,894 119,785,220 4.0182 2.410 2.404 2.410 2.280 2.421 50,726,036 2.3614 6.49%
2015-04-02 0 3.850 3.830 3.850 3.810 3.930 10,622,024 40,771,602 3.8384 2.263 2.251 2.263 2.239 2.310 18,074,371 2.2558 0.79%
2015-04-01 0 3.820 3.810 3.820 3.730 3.830 14,733,685 55,941,168 3.7968 2.245 2.239 2.245 2.192 2.251 25,070,749 2.2313 1.87%
2015-03-31 0 3.750 3.740 3.750 3.710 3.830 14,812,490 55,946,287 3.7770 2.204 2.198 2.204 2.180 2.251 25,204,843 2.2197 0.27%
2015-03-30 0 3.740 3.730 3.750 3.700 3.780 7,688,376 28,760,866 3.7408 2.198 2.192 2.204 2.174 2.221 13,082,494 2.1984 0.81%
2015-03-27 0 3.710 3.710 3.720 3.610 3.720 6,671,502 24,574,987 3.6836 2.180 2.180 2.186 2.122 2.186 11,352,187 2.1648 0.82%
2015-03-26 0 3.680 3.670 3.680 3.660 3.720 8,457,112 31,245,700 3.6946 2.163 2.157 2.163 2.151 2.186 14,390,570 2.1713 -0.54%
2015-03-25 0 3.700 3.690 3.710 3.630 3.720 9,846,000 36,232,820 3.6800 2.174 2.169 2.180 2.133 2.186 16,753,894 2.1627 1.93%
2015-03-24 0 3.630 3.620 3.640 3.550 3.790 17,279,204 62,159,684 3.5974 2.133 2.127 2.139 2.086 2.227 29,402,188 2.1141 -2.16%
2015-03-23 0 3.710 3.700 3.710 3.700 3.780 5,239,879 19,576,118 3.7360 2.180 2.174 2.180 2.174 2.221 8,916,146 2.1956 -0.27%
2015-03-20 0 3.720 3.710 3.720 3.710 3.860 6,714,800 25,282,207 3.7651 2.186 2.180 2.186 2.180 2.268 11,425,863 2.2127 -0.53%
2015-03-19 0 3.740 3.740 3.750 3.730 3.760 2,487,000 9,315,832 3.7458 2.198 2.198 2.204 2.192 2.210 4,231,864 2.2014 0.00%
2015-03-18 0 3.740 3.730 3.740 3.730 3.780 3,279,313 12,273,931 3.7428 2.198 2.192 2.198 2.192 2.221 5,580,059 2.1996 0.27%
2015-03-17 0 3.730 3.730 3.740 3.710 3.780 4,660,000 17,379,504 3.7295 2.192 2.192 2.198 2.180 2.221 7,929,428 2.1918 0.54%
2015-03-16 0 3.710 3.700 3.710 3.700 3.840 5,072,528 19,221,864 3.7894 2.180 2.174 2.180 2.174 2.257 8,631,383 2.2270 -2.37%
2015-03-13 0 3.800 3.800 3.810 3.770 3.830 1,495,000 5,685,885 3.8033 2.233 2.233 2.239 2.216 2.251 2,543,883 2.2351 0.26%
2015-03-12 0 3.790 3.790 3.800 3.770 3.830 2,759,757 10,485,454 3.7994 2.227 2.227 2.233 2.216 2.251 4,695,986 2.2329 0.53%
2015-03-11 0 3.770 3.770 3.780 3.740 3.860 9,493,670 35,882,646 3.7796 2.216 2.216 2.221 2.198 2.268 16,154,371 2.2212 -3.08%
2015-03-10 0 3.890 3.880 3.900 3.820 3.960 9,846,725 38,049,339 3.8642 2.286 2.280 2.292 2.245 2.327 16,755,127 2.2709 -0.51%
2015-03-09 0 3.910 3.900 3.910 3.850 3.980 6,320,184 24,663,621 3.9024 2.298 2.292 2.298 2.263 2.339 10,754,387 2.2934 -0.26%
2015-03-06 0 3.920 3.910 3.920 3.870 3.960 3,579,342 13,970,885 3.9032 2.304 2.298 2.304 2.274 2.327 6,090,587 2.2938 -0.25%
2015-03-05 0 3.930 3.930 3.940 3.900 3.980 4,202,502 16,536,367 3.9349 2.310 2.310 2.315 2.292 2.339 7,150,952 2.3125 -0.51%
2015-03-04 0 3.950 3.930 3.950 3.900 4.030 7,703,100 30,446,516 3.9525 2.321 2.310 2.321 2.292 2.368 13,107,548 2.3228 -1.25%
2015-03-03 0 4.000 3.980 4.000 3.980 4.080 5,412,400 21,783,723 4.0248 2.351 2.339 2.351 2.339 2.398 9,209,707 2.3653 -0.99%
2015-03-02 0 4.040 4.040 4.050 3.990 4.060 3,584,144 14,449,705 4.0316 2.374 2.374 2.380 2.345 2.386 6,098,758 2.3693 1.00%
2015-02-27 0 4.000 4.000 4.010 3.950 4.040 11,659,890 46,578,254 3.9947 2.351 2.351 2.357 2.321 2.374 19,840,398 2.3476 -0.50%
2015-02-26 0 4.020 4.020 4.030 3.980 4.050 7,701,800 30,989,321 4.0236 2.362 2.362 2.368 2.339 2.380 13,105,336 2.3646 -1.47%
2015-02-25 0 4.080 4.060 4.080 4.050 4.130 2,547,300 10,360,071 4.0671 2.398 2.386 2.398 2.380 2.427 4,334,470 2.3902 -0.24%
2015-02-24 0 4.090 4.090 4.100 4.080 4.120 2,506,592 10,265,330 4.0953 2.404 2.404 2.410 2.398 2.421 4,265,202 2.4068 -0.49%
2015-02-23 0 4.110 4.110 4.120 4.050 4.150 3,081,758 12,641,866 4.1022 2.415 2.415 2.421 2.380 2.439 5,243,901 2.4108 -0.48%
2015-02-18 0 4.130 4.120 4.130 4.110 4.170 738,000 3,051,665 4.1350 2.427 2.421 2.427 2.415 2.451 1,255,776 2.4301 -0.48%
2015-02-17 0 4.150 4.140 4.160 4.100 4.170 480,200 1,990,573 4.1453 2.439 2.433 2.445 2.410 2.451 817,105 2.4361 0.24%
2015-02-16 0 4.140 4.140 4.150 4.120 4.170 1,318,000 5,466,805 4.1478 2.433 2.433 2.439 2.421 2.451 2,242,701 2.4376 0.00%
2015-02-13 0 4.140 4.130 4.150 4.120 4.170 1,392,200 5,771,905 4.1459 2.433 2.427 2.439 2.421 2.451 2,368,959 2.4365 0.00%
2015-02-12 0 4.140 4.140 4.150 4.110 4.160 1,569,000 6,483,390 4.1322 2.433 2.433 2.439 2.415 2.445 2,669,801 2.4284 0.00%
2015-02-11 0 4.140 4.130 4.160 4.100 4.160 1,903,545 7,867,927 4.1333 2.433 2.427 2.445 2.410 2.445 3,239,061 2.4291 0.73%
2015-02-10 0 4.110 4.100 4.120 4.090 4.150 1,736,000 7,154,608 4.1213 2.415 2.410 2.421 2.404 2.439 2,953,967 2.4220 0.00%
2015-02-09 0 4.110 4.100 4.120 4.070 4.150 1,028,000 4,220,230 4.1053 2.415 2.410 2.421 2.392 2.439 1,749,239 2.4126 -0.96%
2015-02-06 0 4.150 4.140 4.150 4.090 4.170 1,813,860 7,502,418 4.1362 2.439 2.433 2.439 2.404 2.451 3,086,453 2.4308 0.24%
2015-02-05 0 4.140 4.120 4.150 4.090 4.190 2,819,158 11,653,969 4.1338 2.433 2.421 2.439 2.404 2.462 4,797,062 2.4294 0.98%
2015-02-04 0 4.100 4.100 4.130 4.080 4.200 2,107,858 8,672,862 4.1145 2.410 2.410 2.427 2.398 2.468 3,586,718 2.4180 -1.44%
2015-02-03 0 4.160 4.140 4.160 4.080 4.200 4,662,000 19,362,954 4.1534 2.445 2.433 2.445 2.398 2.468 7,932,831 2.4409 1.96%
2015-02-02 0 4.080 4.070 4.080 4.030 4.100 2,853,056 11,595,631 4.0643 2.398 2.392 2.398 2.368 2.410 4,854,743 2.3885 0.00%
2015-01-30 0 4.080 4.080 4.090 4.040 4.090 7,857,250 31,850,097 4.0536 2.398 2.398 2.404 2.374 2.404 13,369,849 2.3822 -0.24%
2015-01-29 0 4.090 4.080 4.100 4.040 4.130 2,189,750 8,910,306 4.0691 2.404 2.398 2.410 2.374 2.427 3,726,065 2.3913 -0.97%
2015-01-28 0 4.130 4.100 4.130 4.100 4.170 1,434,000 5,914,727 4.1246 2.427 2.410 2.427 2.410 2.451 2,440,086 2.4240 0.98%
2015-01-27 0 4.090 4.070 4.090 4.000 4.090 12,225,000 49,548,281 4.0530 2.404 2.392 2.404 2.351 2.404 20,801,986 2.3819 -0.97%
2015-01-26 0 4.130 4.100 4.130 4.050 4.130 2,257,757 9,213,059 4.0806 2.427 2.410 2.427 2.380 2.427 3,841,786 2.3981 -0.48%
2015-01-23 0 4.150 4.140 4.150 4.090 4.190 3,384,667 14,070,398 4.1571 2.439 2.433 2.439 2.404 2.462 5,759,329 2.4431 1.97%
2015-01-22 0 4.070 4.070 4.090 4.050 4.150 4,210,000 17,201,585 4.0859 2.392 2.392 2.404 2.380 2.439 7,163,710 2.4012 -0.49%
2015-01-21 0 4.090 4.080 4.090 4.040 4.130 3,581,962 14,716,903 4.1086 2.404 2.398 2.404 2.374 2.427 6,095,045 2.4146 0.99%
2015-01-20 0 4.050 4.040 4.060 4.030 4.100 3,850,512 15,623,303 4.0575 2.380 2.374 2.386 2.368 2.410 6,552,008 2.3845 -0.49%
2015-01-19 0 4.070 4.070 4.080 4.020 4.100 5,884,000 23,837,370 4.0512 2.392 2.392 2.398 2.362 2.410 10,012,179 2.3808 -0.25%
2015-01-16 0 4.080 4.060 4.080 4.050 4.100 2,272,000 9,264,093 4.0775 2.398 2.386 2.398 2.380 2.410 3,866,021 2.3963 0.74%
2015-01-15 0 4.050 4.050 4.060 3.960 4.090 12,185,562 49,231,041 4.0401 2.380 2.380 2.386 2.327 2.404 20,734,878 2.3743 0.00%
2015-01-14 0 4.050 4.050 4.060 4.050 4.120 8,340,600 33,911,752 4.0659 2.380 2.380 2.386 2.380 2.421 14,192,314 2.3894 -1.46%
2015-01-13 0 4.110 4.110 4.120 4.050 4.120 6,525,656 26,673,540 4.0875 2.415 2.415 2.421 2.380 2.421 11,104,016 2.4022 -0.72%
2015-01-12 0 4.140 4.140 4.150 4.100 4.220 2,347,000 9,715,534 4.1396 2.433 2.433 2.439 2.410 2.480 3,993,641 2.4328 -0.72%
2015-01-09 0 4.170 4.160 4.170 4.140 4.240 5,810,000 24,274,365 4.1780 2.451 2.445 2.451 2.433 2.492 9,886,261 2.4554 -1.18%
2015-01-08 0 4.220 4.210 4.220 4.180 4.330 4,236,400 17,909,573 4.2275 2.480 2.474 2.480 2.457 2.545 7,208,632 2.4845 -0.71%
2015-01-07 0 4.250 4.240 4.280 4.200 4.330 4,646,391 19,795,229 4.2603 2.498 2.492 2.515 2.468 2.545 7,906,271 2.5037 -1.16%
2015-01-06 0 4.300 4.310 4.320 4.200 4.360 5,972,800 25,434,248 4.2583 2.527 2.533 2.539 2.468 2.562 10,163,280 2.5026 -1.83%
2015-01-05 0 4.380 4.360 4.390 4.330 4.440 1,817,732 7,992,234 4.3968 2.574 2.562 2.580 2.545 2.609 3,093,042 2.5839 -0.23%
2015-01-02 0 4.390 4.370 4.390 4.250 4.400 2,150,000 9,311,705 4.3310 2.580 2.568 2.580 2.498 2.586 3,658,427 2.5453 1.15%
2014-12-31 0 4.340 4.340 4.380 4.250 4.430 1,999,500 8,678,148 4.3402 2.551 2.551 2.574 2.498 2.603 3,402,337 2.5506 -2.03%
2014-12-30 0 4.430 4.420 4.430 4.360 4.450 3,001,002 13,290,228 4.4286 2.603 2.598 2.603 2.562 2.615 5,106,487 2.6026 0.45%
2014-12-29 0 4.410 4.400 4.410 4.350 4.430 2,601,331 11,462,705 4.4065 2.592 2.586 2.592 2.556 2.603 4,426,409 2.5896 -0.23%
2014-12-24 0 4.420 4.410 4.430 4.330 4.450 1,406,695 6,182,295 4.3949 2.598 2.592 2.603 2.545 2.615 2,393,624 2.5828 1.38%
2014-12-23 0 4.360 4.330 4.370 4.290 4.440 2,047,002 8,929,886 4.3624 2.562 2.545 2.568 2.521 2.609 3,483,166 2.5637 0.00%
2014-12-22 0 4.360 4.340 4.360 4.310 4.400 1,073,800 4,673,507 4.3523 2.562 2.551 2.562 2.533 2.586 1,827,172 2.5578 0.69%
2014-12-19 0 4.330 4.310 4.350 4.280 4.410 1,686,780 7,304,911 4.3307 2.545 2.533 2.556 2.515 2.592 2,870,215 2.5451 -0.23%
2014-12-18 0 4.340 4.320 4.350 4.260 4.400 2,245,280 9,722,766 4.3303 2.551 2.539 2.556 2.504 2.586 3,820,555 2.5449 0.70%
2014-12-17 0 4.310 4.310 4.340 4.230 4.350 3,433,740 14,819,686 4.3159 2.533 2.533 2.551 2.486 2.556 5,842,831 2.5364 -0.92%
2014-12-16 0 4.350 4.340 4.370 4.270 4.430 3,317,140 14,384,426 4.3364 2.556 2.551 2.568 2.509 2.603 5,644,425 2.5484 -1.14%
2014-12-15 0 4.400 4.390 4.400 4.360 4.550 7,961,841 35,134,863 4.4129 2.586 2.580 2.586 2.562 2.674 13,547,820 2.5934 0.92%
2014-12-12 0 4.360 4.340 4.360 4.340 4.410 12,294,000 53,721,698 4.3697 2.562 2.551 2.562 2.551 2.592 20,919,396 2.5680 2.11%
2014-12-11 0 4.270 4.250 4.280 4.220 4.320 13,140,600 56,049,696 4.2654 2.509 2.498 2.515 2.480 2.539 22,359,965 2.5067 0.95%
2014-12-10 0 4.230 4.230 4.240 4.070 4.320 11,269,000 47,553,755 4.2199 2.486 2.486 2.492 2.392 2.539 19,175,262 2.4800 3.68%
2014-12-09 0 4.080 4.070 4.100 4.060 4.170 7,992,004 32,833,191 4.1083 2.398 2.392 2.410 2.386 2.451 13,599,145 2.4144 -1.92%
2014-12-08 0 4.160 4.150 4.170 4.130 4.200 3,362,000 13,988,781 4.1609 2.445 2.439 2.451 2.427 2.468 5,720,759 2.4453 0.24%
2014-12-05 0 4.150 4.130 4.150 4.090 4.200 4,726,516 19,676,086 4.1629 2.439 2.427 2.439 2.404 2.468 8,042,611 2.4465 -0.95%
2014-12-04 0 4.190 4.190 4.200 4.150 4.300 4,381,000 18,382,680 4.1960 2.462 2.462 2.468 2.439 2.527 7,454,683 2.4659 -1.18%
2014-12-03 0 4.240 4.210 4.250 4.150 4.330 9,772,000 41,319,481 4.2284 2.492 2.474 2.498 2.439 2.545 16,627,976 2.4849 -2.08%
2014-12-02 0 4.330 4.330 4.340 4.230 4.340 3,828,780 16,489,620 4.3068 2.545 2.545 2.551 2.486 2.551 6,515,029 2.5310 0.93%
2014-12-01 0 4.290 4.260 4.300 4.230 4.420 4,730,000 20,324,615 4.2970 2.521 2.504 2.527 2.486 2.598 8,048,539 2.5253 -0.69%
2014-11-28 0 4.320 4.310 4.330 4.300 4.370 2,230,466 9,657,341 4.3297 2.539 2.533 2.545 2.527 2.568 3,795,347 2.5445 -0.69%
2014-11-27 0 4.350 4.340 4.360 4.300 4.420 4,646,200 20,282,186 4.3653 2.556 2.551 2.562 2.527 2.598 7,905,946 2.5654 -0.46%
2014-11-26 0 4.370 4.360 4.370 4.330 4.450 10,019,054 43,810,733 4.3727 2.568 2.562 2.568 2.545 2.615 17,048,361 2.5698 2.82%
2014-11-25 0 4.250 4.240 4.310 4.200 4.310 4,146,107 17,592,512 4.2431 2.498 2.492 2.533 2.468 2.533 7,054,990 2.4936 0.47%
2014-11-24 0 4.230 4.220 4.250 4.180 4.370 13,377,400 56,719,364 4.2399 2.486 2.480 2.498 2.457 2.568 22,762,902 2.4917 4.44%
2014-11-21 0 4.050 4.050 4.070 4.010 4.090 2,276,800 9,225,072 4.0518 2.380 2.380 2.392 2.357 2.404 3,874,189 2.3812 0.00%
2014-11-20 0 4.050 4.040 4.060 4.010 4.080 4,230,000 17,117,923 4.0468 2.380 2.374 2.386 2.357 2.398 7,197,742 2.3782 0.00%
2014-11-19 0 4.050 4.040 4.050 4.010 4.070 6,473,000 26,210,930 4.0493 2.380 2.374 2.380 2.357 2.392 11,014,417 2.3797 -0.25%
2014-11-18 0 4.060 4.050 4.070 4.020 4.090 7,849,618 31,807,762 4.0521 2.386 2.380 2.392 2.362 2.404 13,356,862 2.3814 0.25%
2014-11-17 0 4.050 4.030 4.050 4.000 4.110 7,562,000 30,480,986 4.0308 2.380 2.368 2.380 2.351 2.415 12,867,453 2.3688 -0.74%
2014-11-14 0 4.080 4.060 4.080 4.060 4.140 18,724,000 76,396,883 4.0802 2.398 2.386 2.398 2.386 2.433 31,860,644 2.3978 -0.24%
2014-11-13 0 4.090 4.070 4.090 4.050 4.150 10,791,397 44,127,802 4.0892 2.404 2.392 2.404 2.380 2.439 18,362,575 2.4031 0.25%
2014-11-12 0 4.080 4.080 4.090 3.980 4.150 43,673,086 178,199,351 4.0803 2.398 2.398 2.404 2.339 2.439 74,313,857 2.3979 -7.48%
2014-11-11 0 4.410 4.400 4.410 4.320 4.470 3,836,000 16,954,770 4.4199 2.592 2.586 2.592 2.539 2.627 6,527,314 2.5975 2.32%
2014-11-10 0 4.310 4.310 4.320 4.300 4.500 5,446,000 23,857,810 4.3808 2.533 2.533 2.539 2.527 2.645 9,266,880 2.5745 -2.05%
2014-11-07 0 4.400 4.390 4.400 4.300 4.400 7,339,600 32,148,842 4.3802 2.586 2.580 2.586 2.527 2.586 12,489,019 2.5742 2.56%
2014-11-06 0 4.290 4.280 4.290 4.210 4.360 4,104,400 17,459,566 4.2539 2.521 2.515 2.521 2.474 2.562 6,984,022 2.4999 -0.46%
2014-11-05 0 4.310 4.260 4.310 4.250 4.340 4,691,000 20,178,020 4.3014 2.533 2.504 2.533 2.498 2.551 7,982,177 2.5279 0.47%
2014-11-04 0 4.290 4.280 4.300 4.260 4.340 2,439,000 10,450,010 4.2845 2.521 2.515 2.527 2.504 2.551 4,150,188 2.5180 0.70%
2014-11-03 0 4.260 4.250 4.270 4.200 4.330 2,612,200 11,118,592 4.2564 2.504 2.498 2.509 2.468 2.545 4,444,904 2.5014 0.00%
2014-10-31 0 4.260 4.250 4.260 4.180 4.280 3,734,000 15,834,160 4.2405 2.504 2.498 2.504 2.457 2.515 6,353,752 2.4921 0.95%
2014-10-30 0 4.220 4.210 4.220 4.170 4.230 2,603,709 10,949,674 4.2054 2.480 2.474 2.480 2.451 2.486 4,430,455 2.4715 -0.71%
2014-10-29 0 4.250 4.230 4.250 4.220 4.300 6,213,000 26,413,430 4.2513 2.498 2.486 2.498 2.480 2.527 10,572,003 2.4984 0.47%
2014-10-28 0 4.230 4.220 4.230 4.210 4.260 3,705,600 15,701,859 4.2373 2.486 2.480 2.486 2.474 2.504 6,305,426 2.4902 0.71%
2014-10-27 0 4.200 4.190 4.200 4.160 4.230 4,514,702 18,908,297 4.1882 2.468 2.462 2.468 2.445 2.486 7,682,189 2.4613 -0.47%
2014-10-24 0 4.220 4.210 4.220 4.210 4.320 2,908,000 12,386,175 4.2593 2.480 2.474 2.480 2.474 2.539 4,948,235 2.5032 0.00%
2014-10-23 0 4.220 4.210 4.220 4.210 4.350 5,220,038 22,294,106 4.2709 2.480 2.474 2.480 2.474 2.556 8,882,385 2.5099 -2.99%
2014-10-22 0 4.350 4.320 4.350 4.280 4.360 9,442,600 40,681,352 4.3083 2.556 2.539 2.556 2.515 2.562 16,067,471 2.5319 0.93%
2014-10-21 0 4.310 4.300 4.320 4.220 4.320 4,189,500 17,986,324 4.2932 2.533 2.527 2.539 2.480 2.539 7,128,828 2.5230 1.89%
2014-10-20 0 4.230 4.220 4.230 4.180 4.310 3,337,210 14,140,229 4.2371 2.486 2.480 2.486 2.457 2.533 5,678,576 2.4901 -0.94%
2014-10-17 0 4.270 4.210 4.270 4.130 4.270 3,000,000 12,617,000 4.2057 2.509 2.474 2.509 2.427 2.509 5,104,782 2.4716 2.40%
2014-10-16 0 4.170 4.160 4.170 4.080 4.250 1,816,163 7,607,706 4.1889 2.451 2.445 2.451 2.398 2.498 3,090,372 2.4617 0.48%
2014-10-15 0 4.150 4.150 4.160 4.130 4.230 5,030,000 21,029,353 4.1808 2.439 2.439 2.445 2.427 2.486 8,559,017 2.4570 -0.72%
2014-10-14 0 4.180 4.180 4.190 4.170 4.280 2,230,000 9,399,400 4.2150 2.457 2.457 2.462 2.451 2.515 3,794,554 2.4771 -0.24%
2014-10-13 0 4.190 4.190 4.200 4.130 4.290 3,068,579 12,871,096 4.1945 2.462 2.462 2.468 2.427 2.521 5,221,475 2.4650 0.48%
2014-10-10 0 4.170 4.150 4.170 4.130 4.200 5,858,000 24,388,880 4.1633 2.451 2.439 2.451 2.427 2.468 9,967,937 2.4467 -1.65%
2014-10-09 0 4.240 4.230 4.250 4.170 4.260 5,053,000 21,420,839 4.2392 2.492 2.486 2.498 2.451 2.504 8,598,154 2.4913 1.92%
2014-10-08 0 4.160 4.150 4.160 4.100 4.180 3,053,000 12,655,000 4.1451 2.445 2.439 2.445 2.410 2.457 5,194,966 2.4360 0.00%
2014-10-07 0 4.160 4.160 4.180 4.150 4.280 3,724,200 15,604,276 4.1900 2.445 2.445 2.457 2.439 2.515 6,337,076 2.4624 -0.48%
2014-10-06 0 4.180 4.170 4.180 4.000 4.280 10,649,600 44,410,762 4.1702 2.457 2.451 2.457 2.351 2.515 18,121,294 2.4507 2.20%
2014-10-03 0 4.090 4.090 4.100 3.880 4.210 8,845,800 35,821,850 4.0496 2.404 2.404 2.410 2.280 2.474 15,051,959 2.3799 3.81%
2014-09-30 0 3.940 3.930 3.940 3.930 4.020 9,638,200 38,099,878 3.9530 2.315 2.310 2.315 2.310 2.362 16,400,302 2.3231 -3.90%
2014-09-29 0 4.100 4.080 4.100 3.910 4.110 6,374,000 25,664,175 4.0264 2.410 2.398 2.410 2.298 2.415 10,845,960 2.3662 0.00%
2014-09-26 0 4.100 4.100 4.110 4.030 4.140 4,997,000 20,462,985 4.0951 2.410 2.410 2.415 2.368 2.433 8,502,865 2.4066 0.49%
2014-09-25 0 4.080 4.070 4.080 4.060 4.270 8,310,000 34,294,930 4.1269 2.398 2.392 2.398 2.386 2.509 14,140,245 2.4253 0.49%
2014-09-24 0 4.060 4.060 4.070 4.000 4.200 7,505,500 30,949,960 4.1236 2.386 2.386 2.392 2.351 2.468 12,771,313 2.4234 -3.10%
2014-09-23 0 4.190 4.180 4.190 4.180 4.350 5,552,000 23,658,569 4.2613 2.462 2.457 2.462 2.457 2.556 9,447,249 2.5043 -1.87%
2014-09-22 0 4.270 4.260 4.270 4.250 4.330 2,901,800 12,416,691 4.2790 2.509 2.504 2.509 2.498 2.545 4,937,685 2.5147 -0.23%
2014-09-19 0 4.280 4.270 4.280 4.260 4.390 5,186,500 22,239,128 4.2879 2.515 2.509 2.515 2.504 2.580 8,825,317 2.5199 -0.93%
2014-09-18 0 4.320 4.320 4.340 4.210 4.480 4,131,300 17,982,261 4.3527 2.539 2.539 2.551 2.474 2.633 7,029,795 2.5580 -3.57%
2014-09-17 0 4.480 4.470 4.490 4.440 4.550 2,148,275 9,630,631 4.4830 2.633 2.627 2.639 2.609 2.674 3,655,492 2.6346 0.67%
2014-09-16 0 4.450 4.450 4.460 4.440 4.580 2,306,000 10,303,453 4.4681 2.615 2.615 2.621 2.609 2.692 3,923,876 2.6258 -1.11%
2014-09-15 0 4.500 4.490 4.510 4.490 4.680 1,610,231 7,271,160 4.5156 2.645 2.639 2.650 2.639 2.750 2,739,959 2.6537 -1.53%
2014-09-12 0 4.570 4.570 4.580 4.560 4.700 1,993,800 9,145,069 4.5868 2.686 2.686 2.692 2.680 2.762 3,392,638 2.6956 -0.87%
2014-09-11 0 4.610 4.600 4.610 4.600 4.720 1,643,850 7,604,192 4.6258 2.709 2.703 2.709 2.703 2.774 2,797,165 2.7185 -1.71%
2014-09-10 0 4.690 4.670 4.700 4.640 4.730 1,429,400 6,684,287 4.6763 2.756 2.744 2.762 2.727 2.780 2,432,258 2.7482 -1.26%
2014-09-08 0 4.750 4.740 4.760 4.700 4.840 1,386,000 6,565,280 4.7369 2.792 2.786 2.797 2.762 2.844 2,358,409 2.7838 -1.25%
2014-09-05 0 4.810 4.780 4.820 4.770 4.900 1,724,001 8,307,419 4.8187 2.827 2.809 2.833 2.803 2.880 2,933,550 2.8319 -0.21%
2014-09-04 0 4.820 4.800 4.820 4.790 4.850 3,393,109 16,357,907 4.8209 2.833 2.821 2.833 2.815 2.850 5,773,694 2.8332 -0.21%
2014-09-03 0 4.830 4.810 4.820 4.590 4.860 9,924,843 47,398,410 4.7757 2.839 2.827 2.833 2.697 2.856 16,888,052 2.8066 5.23%
2014-09-02 0 4.590 4.580 4.590 4.480 4.600 3,761,000 17,128,492 4.5542 2.697 2.692 2.697 2.633 2.703 6,399,695 2.6765 2.00%
2014-09-01 0 4.500 4.490 4.500 4.480 4.590 1,286,000 5,790,690 4.5029 2.645 2.639 2.645 2.633 2.697 2,188,250 2.6463 -1.32%
2014-08-29 0 4.560 4.550 4.560 4.550 4.600 2,464,000 11,275,195 4.5760 2.680 2.674 2.680 2.674 2.703 4,192,727 2.6892 0.00%
2014-08-28 0 4.560 4.550 4.570 4.550 4.720 1,993,293 9,121,166 4.5759 2.680 2.674 2.686 2.674 2.774 3,391,775 2.6892 -2.56%
2014-08-27 0 4.680 4.650 4.680 4.600 4.730 4,321,200 20,230,670 4.6817 2.750 2.733 2.750 2.703 2.780 7,352,928 2.7514 2.18%
2014-08-26 0 4.580 4.580 4.590 4.520 4.620 4,086,000 18,741,735 4.5868 2.692 2.692 2.697 2.656 2.715 6,952,713 2.6956 1.33%
2014-08-25 0 4.520 4.510 4.520 4.430 4.570 2,475,000 11,164,610 4.5110 2.656 2.650 2.656 2.603 2.686 4,211,445 2.6510 0.00%
2014-08-22 0 4.520 4.510 4.520 4.500 4.710 5,890,274 26,918,980 4.5701 2.656 2.650 2.656 2.645 2.768 10,022,854 2.6858 -2.80%
2014-08-21 0 4.650 4.640 4.650 4.640 4.730 3,320,000 15,491,101 4.6660 2.733 2.727 2.733 2.727 2.780 5,649,292 2.7421 -2.11%
2014-08-20 0 4.750 4.730 4.750 4.650 4.840 5,011,000 23,572,932 4.7042 2.792 2.780 2.792 2.733 2.844 8,526,687 2.7646 -0.84%
2014-08-19 0 4.790 4.760 4.780 4.700 4.810 4,163,150 19,864,205 4.7714 2.815 2.797 2.809 2.762 2.827 7,083,991 2.8041 1.48%
2014-08-18 0 4.720 4.710 4.720 4.640 4.750 2,898,200 13,620,096 4.6995 2.774 2.768 2.774 2.727 2.792 4,931,559 2.7618 1.07%
2014-08-15 0 4.670 4.660 4.670 4.640 4.870 5,078,987 23,828,718 4.6916 2.744 2.739 2.744 2.727 2.862 8,642,373 2.7572 -2.71%
2014-08-14 0 4.800 4.790 4.800 4.790 4.950 6,101,524 29,495,119 4.8341 2.821 2.815 2.821 2.815 2.909 10,382,316 2.8409 -4.00%
2014-08-13 0 5.000 4.990 5.000 4.720 5.000 8,470,000 41,478,755 4.8971 2.938 2.933 2.938 2.774 2.938 14,412,500 2.8780 3.69%
2014-08-12 0 4.890 4.880 4.890 4.790 4.890 6,151,895 29,832,747 4.8494 2.834 2.828 2.834 2.776 2.834 10,615,648 2.8103 1.45%
2014-08-11 0 4.820 4.810 4.820 4.710 4.840 9,536,000 45,469,699 4.7682 2.793 2.787 2.793 2.730 2.805 16,455,225 2.7632 2.12%
2014-08-08 0 4.720 4.710 4.720 4.650 4.750 11,654,965 54,742,808 4.6970 2.735 2.730 2.735 2.695 2.753 20,111,689 2.7219 1.29%
2014-08-07 0 4.660 4.650 4.670 4.650 4.830 3,188,695 15,092,323 4.7331 2.701 2.695 2.706 2.695 2.799 5,502,380 2.7429 -1.69%
2014-08-06 0 4.740 4.730 4.740 4.610 4.800 6,252,200 29,624,517 4.7383 2.747 2.741 2.747 2.672 2.782 10,788,733 2.7459 -0.21%
2014-08-05 0 4.750 4.760 4.770 4.710 4.850 8,495,496 40,465,233 4.7631 2.753 2.758 2.764 2.730 2.811 14,659,742 2.7603 -0.63%
2014-08-04 0 4.780 4.770 4.780 4.520 4.780 17,403,935 81,569,764 4.6869 2.770 2.764 2.770 2.619 2.770 30,032,053 2.7161 4.37%
2014-08-01 0 4.580 4.570 4.600 4.550 4.930 24,963,000 117,957,648 4.7253 2.654 2.648 2.666 2.637 2.857 43,075,899 2.7384 -2.97%
2014-07-31 0 4.720 4.720 4.730 4.500 4.790 14,680,600 67,743,611 4.6145 2.735 2.735 2.741 2.608 2.776 25,332,694 2.6742 0.64%
2014-07-30 0 4.690 4.670 4.700 4.430 4.730 24,580,600 113,498,735 4.6174 2.718 2.706 2.724 2.567 2.741 42,416,034 2.6758 7.32%
2014-07-29 0 4.370 4.360 4.370 4.280 4.380 8,243,544 35,721,351 4.3333 2.532 2.527 2.532 2.480 2.538 14,224,976 2.5112 1.63%
2014-07-28 0 4.300 4.300 4.320 4.190 4.330 7,059,200 30,136,142 4.2691 2.492 2.492 2.503 2.428 2.509 12,181,284 2.4740 3.12%
2014-07-25 0 4.170 4.180 4.200 4.150 4.250 2,604,962 10,905,130 4.1863 2.417 2.422 2.434 2.405 2.463 4,495,096 2.4260 -1.42%
2014-07-24 0 4.230 4.210 4.240 4.100 4.240 6,230,000 25,925,890 4.1615 2.451 2.440 2.457 2.376 2.457 10,750,425 2.4116 3.68%
2014-07-23 0 4.080 4.080 4.100 3.990 4.110 7,845,000 31,933,920 4.0706 2.364 2.364 2.376 2.312 2.382 13,537,252 2.3590 3.03%
2014-07-22 0 3.960 3.950 3.970 3.950 4.050 7,348,600 29,296,153 3.9866 2.295 2.289 2.301 2.289 2.347 12,680,670 2.3103 -1.00%
2014-07-21 0 4.000 3.980 3.990 3.980 4.040 2,969,200 11,897,095 4.0068 2.318 2.306 2.312 2.306 2.341 5,123,621 2.3220 -0.50%
2014-07-18 0 4.020 4.010 4.030 3.900 4.050 3,032,550 12,183,678 4.0176 2.330 2.324 2.335 2.260 2.347 5,232,937 2.3283 -0.74%
2014-07-17 0 4.050 4.040 4.060 4.030 4.080 2,060,000 8,354,675 4.0557 2.347 2.341 2.353 2.335 2.364 3,554,715 2.3503 -0.49%
2014-07-16 0 4.070 4.050 4.090 4.020 4.090 2,028,026 8,217,561 4.0520 2.359 2.347 2.370 2.330 2.370 3,499,541 2.3482 0.00%
2014-07-15 0 4.070 4.050 4.080 4.020 4.100 1,964,000 7,996,705 4.0716 2.359 2.347 2.364 2.330 2.376 3,389,058 2.3596 1.50%
2014-07-14 0 4.010 4.010 4.020 4.000 4.070 2,875,000 11,553,115 4.0185 2.324 2.324 2.330 2.318 2.359 4,961,071 2.3288 -0.25%
2014-07-11 0 4.020 4.010 4.020 3.990 4.100 6,981,602 28,017,498 4.0130 2.330 2.324 2.330 2.312 2.376 12,047,381 2.3256 -0.99%
2014-07-10 0 4.060 4.050 4.060 4.040 4.200 4,051,000 16,539,392 4.0828 2.353 2.347 2.353 2.341 2.434 6,990,364 2.3660 -0.73%
2014-07-09 0 4.090 4.080 4.090 4.080 4.280 2,956,200 12,171,537 4.1173 2.370 2.364 2.370 2.364 2.480 5,101,189 2.3860 -1.45%
2014-07-08 0 4.150 4.140 4.150 4.140 4.280 5,469,800 22,837,159 4.1751 2.405 2.399 2.405 2.399 2.480 9,438,631 2.4195 -1.43%
2014-07-07 0 4.210 4.200 4.210 4.190 4.280 7,295,397 30,771,078 4.2179 2.440 2.434 2.440 2.428 2.480 12,588,863 2.4443 -1.86%
2014-07-04 0 4.290 4.290 4.310 4.230 4.320 4,132,390 17,730,815 4.2907 2.486 2.486 2.498 2.451 2.503 7,130,810 2.4865 0.47%
2014-07-03 0 4.270 4.260 4.270 4.200 4.300 4,571,190 19,498,241 4.2655 2.475 2.469 2.475 2.434 2.492 7,887,999 2.4719 1.18%
2014-07-02 0 4.220 4.200 4.220 4.140 4.280 4,019,575 16,957,531 4.2187 2.446 2.434 2.446 2.399 2.480 6,936,138 2.4448 2.43%
2014-06-30 0 4.120 4.120 4.150 4.030 4.200 1,570,600 6,520,267 4.1514 2.388 2.388 2.405 2.335 2.434 2,710,211 2.4058 -0.96%
2014-06-27 0 4.160 4.170 4.190 4.020 4.200 9,110,231 37,829,900 4.1525 2.411 2.417 2.428 2.330 2.434 15,720,522 2.4064 0.24%
2014-06-26 0 4.150 4.150 4.160 4.150 4.300 4,962,000 20,895,140 4.2110 2.405 2.405 2.411 2.405 2.492 8,562,377 2.4403 -3.04%
2014-06-25 0 4.280 4.270 4.290 4.270 4.310 5,968,750 25,579,490 4.2856 2.480 2.475 2.486 2.475 2.498 10,299,614 2.4835 0.00%
2014-06-24 0 4.280 4.290 4.300 4.250 4.330 7,557,000 32,409,980 4.2887 2.480 2.486 2.492 2.463 2.509 13,040,282 2.4854 -0.70%
2014-06-23 0 4.310 4.300 4.340 4.230 4.410 2,475,000 10,762,850 4.3486 2.498 2.492 2.515 2.451 2.556 4,270,835 2.5201 -2.71%
2014-06-20 0 4.430 4.430 4.450 4.350 4.450 3,968,600 17,482,041 4.4051 2.567 2.567 2.579 2.521 2.579 6,848,176 2.5528 0.68%
2014-06-19 0 4.400 4.390 4.400 4.290 4.420 15,298,000 66,195,296 4.3271 2.550 2.544 2.550 2.486 2.561 26,398,073 2.5076 1.85%
2014-06-18 0 4.320 4.310 4.320 4.250 4.360 3,915,000 16,874,460 4.3102 2.503 2.498 2.503 2.463 2.527 6,755,684 2.4978 -0.23%
2014-06-17 0 4.330 4.320 4.330 4.260 4.390 4,109,000 17,785,397 4.3284 2.509 2.503 2.509 2.469 2.544 7,090,449 2.5084 0.23%
2014-06-16 0 4.320 4.290 4.320 4.260 4.410 6,698,000 29,030,195 4.3342 2.503 2.486 2.503 2.469 2.556 11,558,001 2.5117 1.17%
2014-06-13 0 4.270 4.260 4.270 4.190 4.270 2,242,000 9,514,580 4.2438 2.475 2.469 2.475 2.428 2.475 3,868,772 2.4593 0.71%
2014-06-12 0 4.240 4.240 4.250 4.160 4.270 5,393,340 22,768,170 4.2215 2.457 2.457 2.463 2.411 2.475 9,306,693 2.4464 0.71%
2014-06-11 0 4.210 4.200 4.230 4.170 4.260 6,645,400 27,905,482 4.1992 2.440 2.434 2.451 2.417 2.469 11,467,235 2.4335 -0.47%
2014-06-10 0 4.230 4.220 4.230 4.010 4.230 10,523,400 43,901,290 4.1718 2.451 2.446 2.451 2.324 2.451 18,159,072 2.4176 6.28%
2014-06-09 0 3.980 3.970 3.990 3.930 4.000 1,407,633 5,580,534 3.9645 2.306 2.301 2.312 2.277 2.318 2,428,997 2.2975 0.25%
2014-06-06 0 3.970 3.970 3.980 3.940 4.030 5,818,445 23,135,915 3.9763 2.301 2.301 2.306 2.283 2.335 10,040,250 2.3043 0.51%
2014-06-05 0 3.950 3.940 3.950 3.890 3.950 4,018,623 15,761,167 3.9220 2.289 2.283 2.289 2.254 2.289 6,934,495 2.2729 1.54%
2014-06-04 0 3.890 3.880 3.890 3.860 3.950 8,281,000 32,410,150 3.9138 2.254 2.249 2.254 2.237 2.289 14,289,609 2.2681 -1.02%
2014-06-03 0 3.930 3.920 3.930 3.880 4.010 16,875,711 65,907,717 3.9055 2.277 2.272 2.277 2.249 2.324 29,120,555 2.2633 1.81%
2014-05-30 0 3.860 3.890 3.900 3.800 4.040 18,321,523 71,370,811 3.8955 2.237 2.254 2.260 2.202 2.341 31,615,434 2.2575 -4.69%
2014-05-29 0 4.050 4.040 4.050 4.040 4.130 1,291,400 5,254,545 4.0689 2.347 2.341 2.347 2.341 2.393 2,228,427 2.3580 -0.49%
2014-05-28 0 4.070 4.070 4.080 4.060 4.140 1,889,323 7,752,025 4.1031 2.359 2.359 2.364 2.353 2.399 3,260,197 2.3778 -0.49%
2014-05-27 0 4.090 4.080 4.090 4.050 4.140 1,822,000 7,442,400 4.0847 2.370 2.364 2.370 2.347 2.399 3,144,025 2.3672 -0.97%
2014-05-26 0 4.130 4.100 4.130 4.050 4.150 2,177,000 8,937,440 4.1054 2.393 2.376 2.393 2.347 2.405 3,756,609 2.3791 2.23%
2014-05-23 0 4.040 4.030 4.060 3.940 4.080 2,813,000 11,362,610 4.0393 2.341 2.335 2.353 2.283 2.364 4,854,084 2.3408 2.02%
2014-05-22 0 3.960 3.950 3.960 3.940 3.980 3,039,000 12,012,973 3.9529 2.295 2.289 2.295 2.283 2.306 5,244,068 2.2908 1.28%
2014-05-21 0 3.910 3.900 3.910 3.880 4.000 5,113,000 20,016,740 3.9149 2.266 2.260 2.266 2.249 2.318 8,822,941 2.2687 -1.26%
2014-05-20 0 3.960 3.960 3.970 3.960 4.100 4,464,000 17,801,656 3.9878 2.295 2.295 2.301 2.295 2.376 7,703,033 2.3110 -2.70%
2014-05-19 0 4.070 4.070 4.080 3.960 4.080 2,437,523 9,804,746 4.0224 2.359 2.359 2.364 2.295 2.364 4,206,165 2.3310 2.60%
2014-05-16 0 4.040 4.030 4.040 4.030 4.130 7,796,000 31,561,836 4.0485 2.299 2.293 2.299 2.293 2.350 13,700,252 2.3037 -2.18%
2014-05-15 0 4.130 4.120 4.130 4.120 4.280 4,818,947 19,986,888 4.1476 2.350 2.344 2.350 2.344 2.435 8,468,547 2.3601 -3.50%
2014-05-14 0 4.280 4.270 4.290 4.210 4.290 3,128,000 13,354,543 4.2694 2.435 2.430 2.441 2.396 2.441 5,496,971 2.4294 1.42%
2014-05-13 0 4.220 4.200 4.220 4.170 4.250 4,048,800 16,938,061 4.1835 2.401 2.390 2.401 2.373 2.418 7,115,134 2.3806 2.18%
2014-05-12 0 4.130 4.130 4.140 4.130 4.290 2,094,071 8,726,367 4.1672 2.350 2.350 2.356 2.350 2.441 3,680,003 2.3713 -1.67%
2014-05-09 0 4.200 4.190 4.200 4.130 4.220 1,462,000 6,122,595 4.1878 2.390 2.384 2.390 2.350 2.401 2,569,237 2.3830 -0.94%
2014-05-08 0 4.240 4.220 4.250 4.200 4.320 1,456,751 6,196,973 4.2540 2.413 2.401 2.418 2.390 2.458 2,560,012 2.4207 -0.93%
2014-05-07 0 4.280 4.240 4.300 4.240 4.340 4,584,000 19,606,942 4.2773 2.435 2.413 2.447 2.413 2.470 8,055,664 2.4339 -0.93%
2014-05-05 0 4.320 4.300 4.320 4.240 4.330 2,091,000 8,956,140 4.2832 2.458 2.447 2.458 2.413 2.464 3,674,606 2.4373 0.47%
2014-05-02 0 4.300 4.280 4.300 4.170 4.320 2,404,447 10,170,465 4.2299 2.447 2.435 2.447 2.373 2.458 4,225,440 2.4070 2.14%
2014-04-30 0 4.210 4.190 4.200 4.160 4.290 4,333,000 18,254,762 4.2130 2.396 2.384 2.390 2.367 2.441 7,614,571 2.3973 -0.71%
2014-04-29 0 4.240 4.210 4.250 4.110 4.250 3,703,525 15,397,617 4.1576 2.413 2.396 2.418 2.339 2.418 6,508,367 2.3658 2.17%
2014-04-28 0 4.150 4.120 4.140 4.080 4.210 4,339,000 17,857,420 4.1156 2.362 2.344 2.356 2.322 2.396 7,625,115 2.3419 -0.24%
2014-04-25 0 4.160 4.160 4.170 4.160 4.270 6,714,000 28,066,877 4.1804 2.367 2.367 2.373 2.367 2.430 11,798,806 2.3788 -2.12%
2014-04-24 0 4.250 4.240 4.250 4.220 4.310 2,364,000 10,072,348 4.2607 2.418 2.413 2.418 2.401 2.453 4,154,361 2.4245 0.00%
2014-04-23 0 4.250 4.250 4.260 4.210 4.290 1,211,322 5,142,396 4.2453 2.418 2.418 2.424 2.396 2.441 2,128,709 2.4157 -0.23%
2014-04-22 0 4.260 4.260 4.270 4.230 4.310 2,513,982 10,694,127 4.2539 2.424 2.424 2.430 2.407 2.453 4,417,931 2.4206 0.00%
2014-04-17 0 4.260 4.260 4.270 4.200 4.340 2,446,000 10,409,255 4.2556 2.424 2.424 2.430 2.390 2.470 4,298,463 2.4216 -0.70%
2014-04-16 0 4.290 4.290 4.300 4.280 4.370 1,222,500 5,273,106 4.3134 2.441 2.441 2.447 2.435 2.487 2,148,353 2.4545 -1.83%
2014-04-15 0 4.370 4.350 4.380 4.280 4.380 2,781,000 12,056,367 4.3353 2.487 2.475 2.492 2.435 2.492 4,887,173 2.4669 0.92%
2014-04-14 0 4.330 4.310 4.330 4.280 4.420 5,916,000 25,500,463 4.3104 2.464 2.453 2.464 2.435 2.515 10,396,446 2.4528 -1.59%
2014-04-11 0 4.400 4.390 4.400 4.370 4.450 2,793,000 12,288,560 4.3998 2.504 2.498 2.504 2.487 2.532 4,908,261 2.5036 -0.90%
2014-04-10 0 4.440 4.430 4.450 4.400 4.490 3,263,000 14,445,334 4.4270 2.527 2.521 2.532 2.504 2.555 5,734,213 2.5191 -0.89%
2014-04-09 0 4.480 4.470 4.490 4.380 4.500 3,946,000 17,621,945 4.4658 2.549 2.544 2.555 2.492 2.561 6,934,479 2.5412 1.82%
2014-04-08 0 4.400 4.390 4.400 4.320 4.540 6,340,000 27,838,270 4.3909 2.504 2.498 2.504 2.458 2.583 11,141,560 2.4986 -2.22%
2014-04-07 0 4.500 4.480 4.500 4.410 4.540 2,592,200 11,617,446 4.4817 2.561 2.549 2.561 2.509 2.583 4,555,387 2.5503 0.67%
2014-04-04 0 4.470 4.460 4.470 4.410 4.560 6,484,800 28,964,109 4.4665 2.544 2.538 2.544 2.509 2.595 11,396,023 2.5416 -1.11%
2014-04-03 0 4.520 4.500 4.530 4.450 4.690 6,858,000 30,910,233 4.5072 2.572 2.561 2.578 2.532 2.669 12,051,864 2.5648 -1.95%
2014-04-02 0 4.610 4.610 4.620 4.530 4.670 3,117,000 14,384,602 4.6149 2.623 2.623 2.629 2.578 2.657 5,477,641 2.6261 0.66%
2014-04-01 0 4.580 4.580 4.600 4.560 4.840 4,978,978 22,997,087 4.6188 2.606 2.606 2.618 2.595 2.754 8,749,776 2.6283 -4.98%
2014-03-31 0 4.820 4.810 4.820 4.700 4.910 6,804,122 32,557,441 4.7850 2.743 2.737 2.743 2.674 2.794 11,957,182 2.7228 1.69%
2014-03-28 0 4.740 4.720 4.750 4.610 4.800 9,140,000 43,227,988 4.7295 2.697 2.686 2.703 2.623 2.731 16,062,123 2.6913 3.49%
2014-03-27 0 4.580 4.560 4.570 4.330 4.600 8,438,000 37,786,925 4.4782 2.606 2.595 2.601 2.464 2.618 14,828,467 2.5483 3.39%
2014-03-26 0 4.430 4.420 4.430 4.250 4.450 6,366,000 27,836,220 4.3726 2.521 2.515 2.521 2.418 2.532 11,187,251 2.4882 5.23%
2014-03-25 0 4.210 4.180 4.220 4.170 4.280 6,499,100 27,585,663 4.2445 2.396 2.379 2.401 2.373 2.435 11,421,153 2.4153 -2.55%
2014-03-24 0 4.320 4.300 4.320 4.250 4.360 7,368,335 31,759,577 4.3103 2.458 2.447 2.458 2.418 2.481 12,948,698 2.4527 0.47%
2014-03-21 0 4.300 4.270 4.300 4.110 4.320 8,008,800 33,993,879 4.2446 2.447 2.430 2.447 2.339 2.458 14,074,215 2.4153 3.61%
2014-03-20 0 4.150 4.150 4.160 4.150 4.360 15,453,200 64,758,333 4.1906 2.362 2.362 2.367 2.362 2.481 27,156,586 2.3846 -3.49%
2014-03-19 0 4.300 4.300 4.310 4.300 4.500 19,556,800 85,055,714 4.3492 2.447 2.447 2.453 2.447 2.561 34,368,022 2.4749 -2.49%
2014-03-18 0 4.410 4.410 4.420 4.290 4.480 12,443,049 54,327,019 4.3661 2.509 2.509 2.515 2.441 2.549 21,866,715 2.4845 3.76%
2014-03-17 0 4.250 4.260 4.270 4.210 4.430 5,470,000 23,448,426 4.2867 2.418 2.424 2.430 2.396 2.521 9,612,671 2.4393 -2.52%
2014-03-14 0 4.360 4.350 4.370 4.340 4.500 3,503,200 15,371,134 4.3877 2.481 2.475 2.487 2.470 2.561 6,156,327 2.4968 -4.18%
2014-03-13 0 4.550 4.520 4.530 4.520 4.720 6,090,392 28,108,575 4.6152 2.589 2.572 2.578 2.572 2.686 10,702,913 2.6263 -2.15%
2014-03-12 0 4.650 4.650 4.660 4.650 4.730 5,424,916 25,360,793 4.6749 2.646 2.646 2.652 2.646 2.692 9,533,443 2.6602 -2.92%
2014-03-11 0 4.790 4.750 4.780 4.650 4.800 5,828,317 27,497,207 4.7179 2.726 2.703 2.720 2.646 2.731 10,242,357 2.6847 2.35%
2014-03-10 0 4.680 4.660 4.680 4.620 4.710 6,468,200 30,218,412 4.6718 2.663 2.652 2.663 2.629 2.680 11,366,851 2.6585 -0.21%
2014-03-07 0 4.690 4.690 4.700 4.640 4.760 3,298,000 15,500,771 4.7001 2.669 2.669 2.674 2.640 2.709 5,795,720 2.6745 -0.42%
2014-03-06 0 4.710 4.690 4.710 4.660 4.770 1,784,075 8,385,375 4.7001 2.680 2.669 2.680 2.652 2.714 3,135,233 2.6746 -1.67%
2014-03-05 0 4.790 4.770 4.800 4.650 4.860 3,851,400 18,306,471 4.7532 2.726 2.714 2.731 2.646 2.766 6,768,234 2.7048 3.01%
2014-03-04 0 4.650 4.650 4.660 4.580 4.680 1,596,000 7,425,547 4.6526 2.646 2.646 2.652 2.606 2.663 2,804,721 2.6475 0.65%
2014-03-03 0 4.620 4.600 4.620 4.550 4.690 2,465,800 11,365,360 4.6092 2.629 2.618 2.629 2.589 2.669 4,333,258 2.6228 -0.43%
2014-02-28 0 4.640 4.620 4.630 4.620 4.740 4,310,779 20,176,905 4.6806 2.640 2.629 2.635 2.629 2.697 7,575,521 2.6634 -1.90%
2014-02-27 0 4.730 4.730 4.740 4.730 4.800 3,008,376 14,295,569 4.7519 2.692 2.692 2.697 2.692 2.731 5,286,751 2.7040 -1.87%
2014-02-26 0 4.820 4.800 4.810 4.720 4.890 4,632,090 22,194,717 4.7915 2.743 2.731 2.737 2.686 2.783 8,140,175 2.7266 -0.41%
2014-02-25 0 4.840 4.830 4.850 4.800 5.020 4,622,590 22,880,980 4.9498 2.754 2.748 2.760 2.731 2.857 8,123,480 2.8166 -1.02%
2014-02-24 0 4.890 4.890 4.900 4.890 4.970 1,360,600 6,698,802 4.9234 2.783 2.783 2.788 2.783 2.828 2,391,042 2.8016 -1.61%
2014-02-21 0 4.970 4.970 4.990 4.950 5.050 3,088,500 15,367,112 4.9756 2.828 2.828 2.840 2.817 2.874 5,427,556 2.8313 0.40%
2014-02-20 0 4.950 4.950 4.960 4.910 5.040 6,788,538 33,609,236 4.9509 2.817 2.817 2.822 2.794 2.868 11,929,795 2.8173 -1.20%
2014-02-19 0 5.010 5.000 5.010 5.000 5.070 2,622,780 13,162,459 5.0185 2.851 2.845 2.851 2.845 2.885 4,609,126 2.8557 -0.60%
2014-02-18 0 5.040 5.040 5.060 5.020 5.080 2,705,235 13,644,510 5.0437 2.868 2.868 2.879 2.857 2.891 4,754,028 2.8701 0.20%
2014-02-17 0 5.030 5.020 5.050 5.010 5.090 3,528,500 17,762,783 5.0341 2.862 2.857 2.874 2.851 2.896 6,200,788 2.8646 0.20%
2014-02-14 0 5.020 5.020 5.030 5.000 5.110 3,031,900 15,301,965 5.0470 2.857 2.857 2.862 2.845 2.908 5,328,091 2.8719 -0.40%
2014-02-13 0 5.040 5.020 5.050 5.010 5.110 2,550,000 12,884,852 5.0529 2.868 2.857 2.874 2.851 2.908 4,481,227 2.8753 -0.20%
2014-02-12 0 5.050 5.030 5.050 5.000 5.080 5,570,600 28,111,089 5.0463 2.874 2.862 2.874 2.845 2.891 9,789,460 2.8716 0.80%
2014-02-11 0 5.010 5.000 5.010 4.990 5.090 3,203,632 16,169,676 5.0473 2.851 2.845 2.851 2.840 2.896 5,629,883 2.8721 0.00%
2014-02-10 0 5.010 5.010 5.020 5.010 5.090 2,472,000 12,469,835 5.0444 2.851 2.851 2.857 2.851 2.896 4,344,154 2.8705 -1.96%
2014-02-07 0 5.110 5.100 5.120 4.850 5.130 2,858,000 14,495,150 5.0718 2.908 2.902 2.913 2.760 2.919 5,022,489 2.8860 0.39%
2014-02-06 0 5.090 5.090 5.100 5.030 5.140 2,664,723 13,545,977 5.0834 2.896 2.896 2.902 2.862 2.925 4,682,835 2.8927 0.00%
2014-02-05 0 5.090 5.080 5.090 5.060 5.150 5,005,000 25,520,515 5.0990 2.896 2.891 2.896 2.879 2.931 8,795,506 2.9015 0.00%
2014-02-04 0 5.090 5.100 5.130 5.000 5.180 6,089,957 30,893,153 5.0728 2.896 2.902 2.919 2.845 2.948 10,702,148 2.8866 -2.30%
2014-01-30 0 5.210 5.200 5.230 5.050 5.250 3,426,000 17,693,827 5.1646 2.965 2.959 2.976 2.874 2.987 6,020,660 2.9389 0.39%
2014-01-29 0 5.190 5.190 5.200 5.020 5.210 4,306,900 22,070,666 5.1245 2.953 2.953 2.959 2.857 2.965 7,568,704 2.9160 1.96%
2014-01-28 0 5.090 5.070 5.090 4.990 5.180 8,546,291 43,299,348 5.0664 2.896 2.885 2.896 2.840 2.948 15,018,772 2.8830 -2.12%
2014-01-27 0 5.200 5.200 5.210 5.100 5.250 5,996,900 31,199,175 5.2026 2.959 2.959 2.965 2.902 2.987 10,538,615 2.9605 -2.62%
2014-01-24 0 5.340 5.320 5.350 5.100 5.350 4,605,000 24,360,429 5.2900 3.039 3.027 3.044 2.902 3.044 8,092,568 3.0102 1.33%
2014-01-23 0 5.270 5.260 5.280 5.150 5.290 4,274,135 22,326,793 5.2237 2.999 2.993 3.005 2.931 3.010 7,511,125 2.9725 0.00%
2014-01-22 0 5.270 5.250 5.290 5.100 5.300 6,377,000 33,109,590 5.1920 2.999 2.987 3.010 2.902 3.016 11,206,582 2.9545 3.54%
2014-01-21 0 5.090 5.080 5.090 5.030 5.140 5,081,258 25,791,073 5.0757 2.896 2.891 2.896 2.862 2.925 8,929,517 2.8883 0.39%
2014-01-20 0 5.070 5.070 5.090 5.010 5.130 1,819,368 9,231,196 5.0738 2.885 2.885 2.896 2.851 2.919 3,197,255 2.8872 0.40%
2014-01-17 0 5.050 5.040 5.050 4.990 5.090 3,086,000 15,527,325 5.0315 2.874 2.868 2.874 2.840 2.896 5,423,163 2.8631 -0.79%
2014-01-16 0 5.090 5.090 5.100 4.980 5.100 2,999,000 15,078,873 5.0280 2.896 2.896 2.902 2.834 2.902 5,270,274 2.8611 2.00%
2014-01-15 0 4.990 4.960 4.990 4.940 5.030 2,301,556 11,448,919 4.9744 2.840 2.822 2.840 2.811 2.862 4,044,625 2.8307 0.20%
2014-01-14 0 4.980 4.980 4.990 4.950 5.170 2,526,200 12,661,649 5.0121 2.834 2.834 2.840 2.817 2.942 4,439,402 2.8521 -2.54%
2014-01-13 0 5.110 5.110 5.140 5.060 5.240 2,011,000 10,319,032 5.1313 2.908 2.908 2.925 2.879 2.982 3,534,018 2.9199 0.59%
2014-01-10 0 5.080 5.020 5.080 5.010 5.110 2,753,346 13,917,092 5.0546 2.891 2.857 2.891 2.851 2.908 4,838,576 2.8763 -0.97%
2014-01-09 0 5.130 5.130 5.140 5.050 5.180 2,581,691 13,191,741 5.1097 2.919 2.919 2.925 2.874 2.948 4,536,919 2.9076 0.59%
2014-01-08 0 5.100 5.100 5.130 5.030 5.230 2,677,100 13,681,602 5.1106 2.902 2.902 2.919 2.862 2.976 4,704,585 2.9081 -1.35%
2014-01-07 0 5.170 5.130 5.180 5.080 5.200 3,479,400 17,951,290 5.1593 2.942 2.919 2.948 2.891 2.959 6,114,502 2.9359 0.58%
2014-01-06 0 5.140 5.130 5.150 5.080 5.160 3,660,234 18,705,336 5.1104 2.925 2.919 2.931 2.891 2.936 6,432,290 2.9080 0.59%
2014-01-03 0 5.110 5.100 5.110 5.050 5.140 3,823,000 19,495,030 5.0994 2.908 2.902 2.908 2.874 2.925 6,718,325 2.9018 0.00%
2014-01-02 0 5.110 5.090 5.110 5.050 5.200 2,864,271 14,629,451 5.1076 2.908 2.896 2.908 2.874 2.959 5,033,509 2.9064 0.00%
2013-12-31 0 5.110 5.100 5.130 5.070 5.170 1,776,000 9,073,065 5.1087 2.908 2.902 2.919 2.885 2.942 3,121,043 2.9071 -0.39%
2013-12-30 0 5.130 5.120 5.140 5.050 5.300 5,469,317 27,877,752 5.0971 2.919 2.913 2.925 2.874 3.016 9,611,470 2.9005 -3.57%
2013-12-27 0 5.320 5.300 5.330 5.220 5.330 940,000 4,951,180 5.2672 3.027 3.016 3.033 2.970 3.033 1,651,903 2.9973 1.14%
2013-12-24 0 5.260 5.240 5.260 5.160 5.280 2,520,777 13,162,449 5.2216 2.993 2.982 2.993 2.936 3.005 4,429,872 2.9713 0.77%
2013-12-23 0 5.220 5.190 5.220 5.170 5.290 1,483,000 7,753,654 5.2284 2.970 2.953 2.970 2.942 3.010 2,606,141 2.9751 1.56%
2013-12-20 0 5.140 5.110 5.150 5.050 5.280 3,373,000 17,334,090 5.1391 2.925 2.908 2.931 2.874 3.005 5,927,521 2.9243 -1.91%
2013-12-19 0 5.240 5.210 5.250 4.980 5.410 4,216,000 22,308,124 5.2913 2.982 2.965 2.987 2.834 3.079 7,408,962 3.0110 -1.13%
2013-12-18 0 5.300 5.280 5.300 5.180 5.480 7,369,000 39,196,403 5.3191 3.016 3.005 3.016 2.948 3.118 12,949,867 3.0268 -3.64%
2013-12-17 0 5.500 5.480 5.500 5.430 5.670 1,702,651 9,343,872 5.4878 3.130 3.118 3.130 3.090 3.226 2,992,143 3.1228 -0.54%
2013-12-16 0 5.530 5.560 5.580 5.410 5.660 1,640,909 9,096,692 5.5437 3.147 3.164 3.175 3.079 3.221 2,883,641 3.1546 -0.72%
2013-12-13 0 5.570 5.560 5.580 5.500 5.640 3,420,000 19,103,465 5.5858 3.170 3.164 3.175 3.130 3.209 6,010,116 3.1786 0.36%
2013-12-12 0 5.550 5.550 5.580 5.500 5.680 4,681,600 26,209,887 5.5985 3.158 3.158 3.175 3.130 3.232 8,227,181 3.1858 -1.94%
2013-12-11 0 5.660 5.670 5.680 5.610 5.800 6,278,907 35,827,877 5.7061 3.221 3.226 3.232 3.192 3.300 11,034,198 3.2470 0.00%
2013-12-10 0 5.660 5.660 5.670 5.650 5.790 8,684,412 49,536,097 5.7040 3.221 3.221 3.226 3.215 3.295 15,261,498 3.2458 -0.35%
2013-12-09 0 5.680 5.680 5.690 5.600 5.800 5,575,300 31,732,125 5.6916 3.232 3.232 3.238 3.187 3.300 9,797,719 3.2387 0.00%
2013-12-06 0 5.680 5.680 5.700 5.610 5.720 2,308,000 13,137,082 5.6920 3.232 3.232 3.244 3.192 3.255 4,055,950 3.2390 0.18%
2013-12-05 0 5.670 5.660 5.680 5.650 5.830 4,370,040 24,922,513 5.7030 3.226 3.221 3.232 3.215 3.318 7,679,663 3.2453 -1.05%
2013-12-04 0 5.730 5.690 5.700 5.650 5.850 5,992,484 34,554,143 5.7662 3.261 3.238 3.244 3.215 3.329 10,530,855 3.2812 0.53%
2013-12-03 0 5.700 5.670 5.680 5.670 5.750 4,071,691 23,230,358 5.7053 3.244 3.226 3.232 3.226 3.272 7,155,361 3.2466 -0.18%
2013-12-02 0 5.710 5.680 5.710 5.670 5.760 6,798,200 38,804,971 5.7081 3.249 3.232 3.249 3.226 3.278 11,946,775 3.2482 0.35%
2013-11-29 0 5.690 5.670 5.710 5.670 5.840 12,038,302 68,924,103 5.7254 3.238 3.226 3.249 3.226 3.323 21,155,436 3.2580 1.97%
2013-11-28 0 5.580 5.580 5.590 5.450 5.640 4,333,792 24,265,885 5.5992 3.175 3.175 3.181 3.101 3.209 7,615,963 3.1862 2.01%
2013-11-27 0 5.470 5.470 5.480 5.380 5.500 6,874,297 37,296,521 5.4255 3.113 3.113 3.118 3.061 3.130 12,080,503 3.0873 -0.55%
2013-11-26 0 5.500 5.450 5.550 5.420 5.540 4,009,280 21,963,070 5.4781 3.130 3.101 3.158 3.084 3.152 7,045,683 3.1172 0.55%
2013-11-25 0 5.470 5.470 5.490 5.460 5.640 2,837,790 15,595,917 5.4958 3.113 3.113 3.124 3.107 3.209 4,986,973 3.1273 -1.80%
2013-11-22 0 5.570 5.540 5.580 5.490 5.680 1,625,416 9,038,019 5.5604 3.170 3.152 3.175 3.124 3.232 2,856,415 3.1641 0.00%
2013-11-21 0 5.570 5.560 5.570 5.530 5.680 2,066,600 11,523,207 5.5759 3.170 3.164 3.170 3.147 3.232 3,631,727 3.1729 -1.24%
2013-11-20 0 5.640 5.630 5.650 5.630 5.800 5,082,000 28,978,530 5.7022 3.209 3.204 3.215 3.204 3.300 8,930,821 3.2448 -2.42%
2013-11-19 0 5.780 5.760 5.780 5.650 5.800 8,634,000 49,792,776 5.7671 3.289 3.278 3.289 3.215 3.300 15,172,907 3.2817 1.40%
2013-11-18 0 5.700 5.670 5.700 5.640 5.700 4,362,800 24,786,239 5.6813 3.244 3.226 3.244 3.209 3.244 7,666,940 3.2329 0.88%
2013-11-15 0 5.650 5.630 5.650 5.560 5.660 4,674,600 26,332,074 5.6330 3.215 3.204 3.215 3.164 3.221 8,214,879 3.2054 0.71%
2013-11-14 0 5.610 5.610 5.620 5.420 5.620 5,014,081 27,850,186 5.5544 3.192 3.192 3.198 3.084 3.198 8,811,464 3.1607 3.31%
2013-11-13 0 5.430 5.400 5.420 5.340 5.480 2,977,000 16,134,515 5.4197 3.090 3.073 3.084 3.039 3.118 5,231,613 3.0840 0.18%
2013-11-12 0 5.420 5.420 5.450 5.400 5.590 3,600,000 19,684,265 5.4679 3.084 3.084 3.101 3.073 3.181 6,326,438 3.1114 0.37%
2013-11-11 0 5.400 5.390 5.410 5.310 5.540 6,810,256 36,778,780 5.4005 3.073 3.067 3.079 3.022 3.152 11,967,961 3.0731 -2.00%
2013-11-08 0 5.510 5.490 5.510 5.470 5.580 2,998,606 16,533,194 5.5136 3.135 3.124 3.135 3.113 3.175 5,269,582 3.1375 -0.90%
2013-11-07 0 5.560 5.550 5.580 5.490 5.640 7,233,600 40,323,027 5.5744 3.164 3.158 3.175 3.124 3.209 12,711,922 3.1721 -0.89%
2013-11-06 0 5.610 5.600 5.620 5.560 5.660 7,302,000 40,909,536 5.6025 3.192 3.187 3.198 3.164 3.221 12,832,125 3.1881 -1.06%
2013-11-05 0 5.670 5.670 5.690 5.550 5.710 5,660,600 31,934,371 5.6415 3.226 3.226 3.238 3.158 3.249 9,947,620 3.2103 0.89%
2013-11-04 0 5.620 5.610 5.620 5.510 5.650 5,474,000 30,667,110 5.6023 3.198 3.192 3.198 3.135 3.215 9,619,700 3.1879 2.18%
2013-11-01 0 5.500 5.490 5.500 5.450 5.670 6,153,967 34,099,292 5.5410 3.130 3.124 3.130 3.101 3.226 10,814,636 3.1531 -1.08%
2013-10-31 0 5.560 5.520 5.550 5.370 5.600 7,117,500 39,097,617 5.4932 3.164 3.141 3.158 3.056 3.187 12,507,895 3.1258 -0.71%
2013-10-30 0 5.600 5.550 5.610 5.370 5.610 10,640,061 58,847,233 5.5307 3.187 3.158 3.192 3.056 3.192 18,698,246 3.1472 4.09%
2013-10-29 0 5.380 5.370 5.410 5.310 5.500 4,599,000 24,862,823 5.4061 3.061 3.056 3.079 3.022 3.130 8,082,024 3.0763 1.32%
2013-10-28 0 5.310 5.300 5.330 5.300 5.500 3,890,600 20,806,776 5.3480 3.022 3.016 3.033 3.016 3.130 6,837,122 3.0432 -2.03%
2013-10-25 0 5.420 5.400 5.420 5.330 5.570 10,382,500 56,540,408 5.4457 3.084 3.073 3.084 3.033 3.170 18,245,622 3.0988 0.56%
2013-10-24 0 5.390 5.380 5.400 5.060 5.420 17,575,348 93,707,600 5.3318 3.067 3.061 3.073 2.879 3.084 30,885,929 3.0340 6.52%
2013-10-23 0 5.060 5.060 5.090 5.000 5.140 10,112,000 51,386,410 5.0817 2.879 2.879 2.896 2.845 2.925 17,770,261 2.8917 2.22%
2013-10-22 0 4.950 4.920 4.960 4.900 4.990 3,738,856 18,488,655 4.9450 2.817 2.800 2.822 2.788 2.840 6,570,456 2.8139 0.41%
2013-10-21 0 4.930 4.900 4.930 4.900 5.070 8,042,600 40,201,264 4.9985 2.805 2.788 2.805 2.788 2.885 14,133,613 2.8444 0.61%
2013-10-18 0 4.900 4.880 4.900 4.690 4.900 5,133,000 24,764,450 4.8246 2.788 2.777 2.788 2.669 2.788 9,020,446 2.7454 4.48%
2013-10-17 0 4.690 4.680 4.690 4.680 4.730 2,280,156 10,709,364 4.6968 2.669 2.663 2.669 2.663 2.692 4,007,018 2.6727 0.00%
2013-10-16 0 4.690 4.660 4.690 4.650 4.800 1,932,806 9,058,412 4.6867 2.669 2.652 2.669 2.646 2.731 3,396,605 2.6669 1.30%
2013-10-15 0 4.630 4.620 4.650 4.620 4.720 5,025,404 23,403,923 4.6571 2.635 2.629 2.646 2.629 2.686 8,831,363 2.6501 0.00%
2013-10-11 0 4.630 4.620 4.650 4.610 4.750 2,274,179 10,565,889 4.6460 2.635 2.629 2.646 2.623 2.703 3,996,514 2.6438 -0.64%
2013-10-10 0 4.660 4.640 4.670 4.590 4.710 5,243,200 24,405,340 4.6547 2.652 2.640 2.657 2.612 2.680 9,214,105 2.6487 0.22%
2013-10-09 0 4.650 4.630 4.660 4.620 4.750 3,505,504 16,352,598 4.6648 2.646 2.635 2.652 2.629 2.703 6,160,376 2.6545 -2.11%
2013-10-08 0 4.750 4.720 4.740 4.670 4.770 2,050,429 9,698,263 4.7299 2.703 2.686 2.697 2.657 2.714 3,603,309 2.6915 1.06%
2013-10-07 0 4.700 4.670 4.710 4.670 4.760 4,035,500 19,020,155 4.7132 2.674 2.657 2.680 2.657 2.709 7,091,761 2.6820 -0.63%
2013-10-04 0 4.730 4.710 4.740 4.610 4.760 5,497,292 25,874,537 4.7068 2.692 2.680 2.697 2.623 2.709 9,660,632 2.6783 2.60%
2013-10-03 0 4.610 4.600 4.630 4.600 4.750 3,760,446 17,480,790 4.6486 2.623 2.618 2.635 2.618 2.703 6,608,397 2.6452 -1.07%
2013-10-02 0 4.660 4.660 4.680 4.480 4.690 8,121,544 37,666,599 4.6379 2.652 2.652 2.663 2.549 2.669 14,272,345 2.6391 2.64%
2013-09-30 0 4.540 4.510 4.570 4.410 4.590 6,293,622 28,468,336 4.5234 2.583 2.566 2.601 2.509 2.612 11,060,058 2.5740 -1.30%
2013-09-27 0 4.600 4.580 4.630 4.560 4.790 6,600,214 30,566,772 4.6312 2.618 2.606 2.635 2.595 2.726 11,598,845 2.6353 -2.54%
2013-09-26 0 4.720 4.720 4.740 4.700 4.830 6,628,000 31,570,183 4.7632 2.686 2.686 2.697 2.674 2.748 11,647,675 2.7104 -3.08%
2013-09-25 0 4.870 4.830 4.870 4.800 5.000 4,371,000 21,188,447 4.8475 2.771 2.748 2.771 2.731 2.845 7,681,350 2.7584 -1.42%
2013-09-24 0 4.940 4.920 4.930 4.920 5.070 4,373,440 21,670,270 4.9550 2.811 2.800 2.805 2.800 2.885 7,685,638 2.8196 -2.37%
2013-09-23 0 5.060 5.050 5.060 4.900 5.090 2,655,310 13,346,941 5.0265 2.879 2.874 2.879 2.788 2.896 4,666,293 2.8603 1.20%
2013-09-19 0 5.000 4.970 5.000 4.960 5.130 4,791,708 24,041,782 5.0174 2.845 2.828 2.845 2.822 2.919 8,420,678 2.8551 -0.40%
2013-09-18 0 5.020 5.010 5.020 5.000 5.100 944,908 4,767,358 5.0453 2.857 2.851 2.857 2.845 2.902 1,660,528 2.8710 -1.38%
2013-09-17 0 5.090 5.060 5.100 4.970 5.100 2,602,420 13,152,938 5.0541 2.896 2.879 2.902 2.828 2.902 4,573,347 2.8760 -0.20%
2013-09-16 0 5.100 5.090 5.100 5.070 5.180 1,940,600 9,897,640 5.1003 2.902 2.896 2.902 2.885 2.948 3,410,301 2.9023 -0.58%
2013-09-13 0 5.130 5.110 5.120 5.030 5.140 5,687,000 28,999,180 5.0992 2.919 2.908 2.913 2.862 2.925 9,994,014 2.9017 0.59%
2013-09-12 0 5.100 5.090 5.100 4.950 5.140 7,613,963 38,357,061 5.0377 2.902 2.896 2.902 2.817 2.925 13,380,351 2.8667 2.41%
2013-09-11 0 4.980 4.970 5.010 4.940 5.070 5,815,845 29,009,449 4.9880 2.834 2.828 2.851 2.811 2.885 10,220,439 2.8384 -0.60%
2013-09-10 0 5.010 4.990 5.000 4.910 5.130 7,459,000 37,222,805 4.9903 2.851 2.840 2.845 2.794 2.919 13,108,028 2.8397 -0.99%
2013-09-09 0 5.060 5.030 5.060 5.010 5.160 4,886,587 24,733,726 5.0616 2.879 2.862 2.879 2.851 2.936 8,587,413 2.8802 -0.59%
2013-09-06 0 5.090 5.080 5.120 5.020 5.180 4,521,000 23,017,440 5.0912 2.896 2.891 2.913 2.857 2.948 7,944,951 2.8971 -0.20%
2013-09-05 0 5.100 5.100 5.120 5.020 5.250 7,162,034 36,623,392 5.1135 2.902 2.902 2.913 2.857 2.987 12,586,156 2.9098 -1.16%
2013-09-04 0 5.160 5.150 5.160 4.900 5.170 13,068,000 66,507,820 5.0894 2.936 2.931 2.936 2.788 2.942 22,964,969 2.8961 3.61%
2013-09-03 0 4.980 4.970 4.990 4.660 5.050 23,181,000 114,624,020 4.9447 2.834 2.828 2.840 2.652 2.874 40,736,987 2.8138 7.56%
2013-09-02 0 4.630 4.620 4.630 4.550 4.640 3,442,091 15,787,722 4.5867 2.635 2.629 2.635 2.589 2.640 6,048,937 2.6100 0.87%
2013-08-30 0 4.590 4.560 4.590 4.500 4.620 2,437,079 11,119,954 4.5628 2.612 2.595 2.612 2.561 2.629 4,282,786 2.5964 -0.22%
2013-08-29 0 4.600 4.560 4.610 4.440 4.610 2,793,775 12,644,357 4.5259 2.618 2.595 2.623 2.527 2.623 4,909,623 2.5754 3.37%
2013-08-28 0 4.450 4.430 4.450 4.410 4.500 2,745,000 12,187,069 4.4397 2.532 2.521 2.532 2.509 2.561 4,823,909 2.5264 -1.98%
2013-08-27 0 4.540 4.540 4.560 4.460 4.610 3,471,000 15,648,692 4.5084 2.583 2.583 2.595 2.538 2.623 6,099,740 2.5655 -1.09%
2013-08-26 0 4.590 4.580 4.590 4.580 4.730 3,531,130 16,283,004 4.6113 2.612 2.606 2.612 2.606 2.692 6,205,410 2.6240 -2.55%
2013-08-23 0 4.710 4.670 4.720 4.620 4.730 8,688,540 40,749,240 4.6900 2.680 2.657 2.686 2.629 2.692 15,268,752 2.6688 1.29%
2013-08-22 0 4.650 4.630 4.660 4.410 4.660 8,110,815 37,099,361 4.5741 2.646 2.635 2.652 2.509 2.652 14,253,491 2.6028 4.26%
2013-08-21 0 4.460 4.460 4.480 4.400 4.500 2,874,000 12,773,910 4.4446 2.538 2.538 2.549 2.504 2.561 5,050,606 2.5292 0.68%
2013-08-20 0 4.430 4.420 4.430 4.420 4.570 5,255,054 23,463,590 4.4650 2.521 2.515 2.521 2.515 2.601 9,234,937 2.5407 -1.56%
2013-08-19 0 4.500 4.490 4.500 4.440 4.530 3,684,460 16,630,719 4.5137 2.561 2.555 2.561 2.527 2.578 6,474,863 2.5685 1.35%
2013-08-16 0 4.440 4.440 4.450 4.420 4.580 6,330,772 28,330,569 4.4751 2.527 2.527 2.532 2.515 2.606 11,125,343 2.5465 -1.77%
2013-08-15 0 4.520 4.520 4.530 4.500 4.600 7,434,000 33,758,796 4.5411 2.572 2.572 2.578 2.561 2.618 13,064,094 2.5841 -1.46%
2013-08-13 0 4.660 4.660 4.670 4.550 4.690 7,328,094 33,918,942 4.6286 2.610 2.610 2.616 2.549 2.627 13,082,928 2.5926 0.22%
2013-08-12 0 4.650 4.630 4.660 4.510 4.690 13,420,000 62,264,395 4.6397 2.605 2.593 2.610 2.526 2.627 23,958,876 2.5988 2.20%
2013-08-09 0 4.550 4.550 4.560 4.500 4.600 6,606,200 30,119,854 4.5593 2.549 2.549 2.554 2.521 2.577 11,794,122 2.5538 0.66%
2013-08-08 0 4.520 4.500 4.530 4.490 4.600 11,638,002 53,070,561 4.5601 2.532 2.521 2.537 2.515 2.577 20,777,455 2.5542 0.89%
2013-08-07 0 4.480 4.480 4.490 4.460 4.880 35,534,000 163,110,232 4.5903 2.509 2.509 2.515 2.498 2.733 63,439,246 2.5711 -10.04%
2013-08-06 0 4.980 4.980 5.000 4.950 5.330 45,441,756 228,494,334 5.0283 2.789 2.789 2.801 2.773 2.985 81,127,673 2.8165 -9.95%
2013-08-05 0 5.530 5.520 5.530 5.460 5.680 5,864,595 32,580,277 5.5554 3.097 3.092 3.097 3.058 3.182 10,470,127 3.1117 -1.78%
2013-08-02 0 5.630 5.630 5.640 5.410 5.680 13,561,692 75,288,432 5.5516 3.154 3.154 3.159 3.030 3.182 24,211,840 3.1096 2.55%
2013-08-01 0 5.490 5.470 5.490 5.070 5.580 18,477,608 100,465,138 5.4371 3.075 3.064 3.075 2.840 3.126 32,988,280 3.0455 8.71%
2013-07-31 0 5.050 5.050 5.060 4.820 5.060 4,179,000 20,770,220 4.9701 2.829 2.829 2.834 2.700 2.834 7,460,815 2.7839 1.61%
2013-07-30 0 4.970 4.960 4.990 4.850 5.060 6,418,876 31,660,182 4.9324 2.784 2.778 2.795 2.717 2.834 11,459,691 2.7627 -0.20%
2013-07-29 0 4.980 4.970 4.990 4.930 5.130 2,110,000 10,524,620 4.9880 2.789 2.784 2.795 2.761 2.873 3,767,007 2.7939 -2.35%
2013-07-26 0 5.100 5.100 5.110 5.050 5.150 6,285,800 32,025,909 5.0950 2.857 2.857 2.862 2.829 2.885 11,222,109 2.8538 1.59%
2013-07-25 0 5.020 5.000 5.020 4.980 5.140 5,714,257 29,004,720 5.0759 2.812 2.801 2.812 2.789 2.879 10,201,727 2.8431 -2.52%
2013-07-24 0 5.150 5.120 5.130 5.050 5.150 2,382,803 12,164,405 5.1051 2.885 2.868 2.873 2.829 2.885 4,254,045 2.8595 -0.19%
2013-07-23 0 5.160 5.090 5.140 5.030 5.190 5,707,663 28,972,667 5.0761 2.890 2.851 2.879 2.817 2.907 10,189,954 2.8433 0.98%
2013-07-22 0 5.110 5.060 5.120 5.010 5.140 1,293,000 6,551,735 5.0671 2.862 2.834 2.868 2.806 2.879 2,308,407 2.8382 -0.39%
2013-07-19 0 5.130 5.090 5.100 5.070 5.140 2,714,725 13,892,430 5.1174 2.873 2.851 2.857 2.840 2.879 4,846,629 2.8664 0.98%
2013-07-18 0 5.080 5.080 5.100 5.040 5.160 2,450,000 12,454,385 5.0834 2.845 2.845 2.857 2.823 2.890 4,374,012 2.8474 -1.17%
2013-07-17 0 5.140 5.140 5.150 5.060 5.200 3,193,700 16,364,425 5.1240 2.879 2.879 2.885 2.834 2.913 5,701,748 2.8701 -0.96%
2013-07-16 0 5.190 5.200 5.220 5.100 5.250 6,379,100 33,100,628 5.1889 2.907 2.913 2.924 2.857 2.941 11,388,678 2.9065 0.78%
2013-07-15 0 5.150 5.140 5.150 4.990 5.200 3,675,310 18,688,467 5.0849 2.885 2.879 2.885 2.795 2.913 6,561,572 2.8482 0.39%
2013-07-12 0 5.130 5.120 5.140 5.030 5.200 7,566,896 38,807,172 5.1285 2.873 2.868 2.879 2.817 2.913 13,509,264 2.8726 2.60%
2013-07-11 0 5.000 4.970 5.000 4.870 5.000 5,865,400 29,078,797 4.9577 2.801 2.784 2.801 2.728 2.801 10,471,564 2.7769 3.95%
2013-07-10 0 4.810 4.800 4.820 4.700 4.850 3,742,800 17,845,338 4.7679 2.694 2.689 2.700 2.633 2.717 6,682,063 2.6706 2.34%
2013-07-09 0 4.700 4.690 4.700 4.620 4.800 3,477,253 16,378,324 4.7101 2.633 2.627 2.633 2.588 2.689 6,207,979 2.6383 1.29%
2013-07-08 0 4.640 4.630 4.650 4.330 4.730 5,615,004 25,710,065 4.5788 2.599 2.593 2.605 2.425 2.649 10,024,529 2.5647 3.57%
2013-07-05 0 4.480 4.480 4.500 4.420 4.600 5,361,709 23,961,055 4.4689 2.509 2.509 2.521 2.476 2.577 9,572,319 2.5032 -0.44%
2013-07-04 0 4.500 4.400 4.460 4.290 4.510 11,487,613 50,569,402 4.4021 2.521 2.465 2.498 2.403 2.526 20,508,964 2.4657 2.74%
2013-07-03 0 4.380 4.380 4.420 4.370 4.750 15,383,901 69,316,972 4.5058 2.453 2.453 2.476 2.448 2.661 27,465,050 2.5238 -6.01%
2013-07-02 0 4.660 4.640 4.690 4.550 4.690 9,371,159 43,274,357 4.6178 2.610 2.599 2.627 2.549 2.627 16,730,435 2.5866 0.87%
2013-06-28 0 4.620 4.550 4.630 4.370 4.630 6,933,006 31,481,156 4.5408 2.588 2.549 2.593 2.448 2.593 12,377,573 2.5434 5.72%
2013-06-27 0 4.370 4.360 4.440 4.290 4.470 14,323,400 62,756,264 4.3814 2.448 2.442 2.487 2.403 2.504 25,571,726 2.4541 2.82%
2013-06-26 0 4.250 4.240 4.260 4.100 4.350 11,187,000 47,345,977 4.2322 2.381 2.375 2.386 2.297 2.437 19,972,276 2.3706 4.94%
2013-06-25 0 4.050 4.050 4.080 3.900 4.080 7,812,864 31,365,344 4.0146 2.269 2.269 2.285 2.184 2.285 13,948,393 2.2487 -0.25%
2013-06-24 0 4.060 4.030 4.060 4.000 4.150 12,016,731 48,805,515 4.0615 2.274 2.257 2.274 2.241 2.325 21,453,604 2.2749 -1.46%
2013-06-21 0 4.120 4.110 4.140 3.960 4.160 12,207,736 50,245,067 4.1158 2.308 2.302 2.319 2.218 2.330 21,794,607 2.3054 -1.44%
2013-06-20 0 4.180 4.180 4.190 4.130 4.260 8,744,000 36,692,895 4.1964 2.341 2.341 2.347 2.313 2.386 15,610,761 2.3505 -3.91%
2013-06-19 0 4.350 4.350 4.360 4.280 4.450 6,425,414 27,827,337 4.3308 2.437 2.437 2.442 2.397 2.493 11,471,363 2.4258 -1.81%
2013-06-18 0 4.430 4.430 4.450 4.370 4.470 6,976,906 30,713,510 4.4022 2.481 2.481 2.493 2.448 2.504 12,455,948 2.4658 0.91%
2013-06-17 0 4.390 4.380 4.390 4.320 4.480 15,616,107 68,452,610 4.3835 2.459 2.453 2.459 2.420 2.509 27,879,610 2.4553 0.46%
2013-06-14 0 4.370 4.350 4.400 4.220 4.450 9,426,400 41,022,903 4.3519 2.448 2.437 2.465 2.364 2.493 16,829,057 2.4376 5.05%
2013-06-13 0 4.160 4.150 4.180 4.120 4.670 22,191,070 93,299,976 4.2044 2.330 2.325 2.341 2.308 2.616 39,617,965 2.3550 -6.52%
2013-06-11 0 4.450 4.450 4.470 4.400 4.600 9,592,854 43,020,506 4.4846 2.493 2.493 2.504 2.465 2.577 17,126,229 2.5120 -3.89%
2013-06-10 0 4.630 4.600 4.640 4.600 4.760 2,784,000 12,935,430 4.6463 2.593 2.577 2.599 2.577 2.666 4,970,306 2.6025 -1.28%
2013-06-07 0 4.690 4.690 4.700 4.660 4.770 6,309,700 29,720,758 4.7103 2.627 2.627 2.633 2.610 2.672 11,264,778 2.6384 -1.88%
2013-06-06 0 4.780 4.780 4.790 4.770 4.880 4,318,618 20,689,669 4.7908 2.677 2.677 2.683 2.672 2.733 7,710,077 2.6835 -1.85%
2013-06-05 0 4.870 4.870 4.910 4.760 4.990 11,851,934 57,923,544 4.8873 2.728 2.728 2.750 2.666 2.795 21,159,390 2.7375 -0.61%
2013-06-04 0 4.900 4.890 4.900 4.790 5.120 11,633,886 56,890,338 4.8901 2.745 2.739 2.745 2.683 2.868 20,770,106 2.7390 -4.48%
2013-06-03 0 5.130 5.130 5.140 5.110 5.350 6,506,774 33,585,880 5.1617 2.873 2.873 2.879 2.862 2.997 11,616,616 2.8912 -1.91%
2013-05-31 0 5.230 5.200 5.330 5.170 5.380 19,086,518 100,288,726 5.2544 2.929 2.913 2.985 2.896 3.013 34,075,373 2.9431 -2.06%
2013-05-30 0 5.340 5.320 5.350 5.200 5.410 10,551,755 56,369,865 5.3422 2.991 2.980 2.997 2.913 3.030 18,838,166 2.9923 0.75%
2013-05-29 0 5.300 5.260 5.300 5.250 5.440 8,372,309 44,518,664 5.3174 2.969 2.946 2.969 2.941 3.047 14,947,177 2.9784 0.76%
2013-05-28 0 5.260 5.250 5.260 5.090 5.270 4,244,000 22,064,034 5.1989 2.946 2.941 2.946 2.851 2.952 7,576,861 2.9120 2.33%
2013-05-27 0 5.140 5.120 5.150 5.110 5.220 2,741,270 14,093,026 5.1411 2.879 2.868 2.885 2.862 2.924 4,894,020 2.8796 -0.77%
2013-05-24 0 5.180 5.150 5.160 5.080 5.210 5,256,193 27,181,023 5.1712 2.901 2.885 2.890 2.845 2.918 9,383,940 2.8965 1.77%
2013-05-23 0 5.090 5.090 5.110 5.070 5.200 6,916,913 35,248,291 5.0960 2.851 2.851 2.862 2.840 2.913 12,348,842 2.8544 -1.74%
2013-05-22 0 5.180 5.170 5.190 5.060 5.320 5,161,000 26,801,560 5.1931 2.901 2.896 2.907 2.834 2.980 9,213,991 2.9088 -0.58%
2013-05-21 0 5.210 5.200 5.210 5.070 5.250 6,179,800 32,038,767 5.1844 2.918 2.913 2.918 2.840 2.941 11,032,866 2.9039 2.56%
2013-05-20 0 5.080 5.080 5.090 5.060 5.240 6,958,000 35,556,106 5.1101 2.845 2.845 2.851 2.834 2.935 12,422,195 2.8623 -0.39%
2013-05-16 0 5.100 5.100 5.110 5.090 5.240 6,368,000 32,794,336 5.1499 2.857 2.857 2.862 2.851 2.935 11,368,861 2.8846 -0.78%
2013-05-15 0 5.190 5.180 5.190 5.060 5.270 9,435,820 48,699,468 5.1611 2.879 2.874 2.879 2.807 2.923 17,009,745 2.8630 2.17%
2013-05-14 0 5.080 5.070 5.080 5.060 5.390 12,398,000 63,981,579 5.1606 2.818 2.812 2.818 2.807 2.990 22,349,602 2.8628 -5.05%
2013-05-13 0 5.350 5.340 5.350 5.300 5.570 10,786,200 58,154,452 5.3916 2.968 2.962 2.968 2.940 3.090 19,444,045 2.9909 -4.12%
2013-05-10 0 5.580 5.580 5.590 5.570 5.630 5,001,000 27,919,777 5.5828 3.095 3.095 3.101 3.090 3.123 9,015,193 3.0970 0.36%
2013-05-09 0 5.560 5.540 5.550 5.520 5.840 11,430,400 64,230,555 5.6193 3.084 3.073 3.079 3.062 3.240 20,605,330 3.1172 -4.63%
2013-05-08 0 5.830 5.780 5.790 5.730 5.850 3,276,900 18,929,358 5.7766 3.234 3.206 3.212 3.179 3.245 5,907,195 3.2045 0.52%
2013-05-07 0 5.800 5.780 5.790 5.720 5.800 4,064,586 23,471,165 5.7746 3.217 3.206 3.212 3.173 3.217 7,327,140 3.2033 1.05%
2013-05-06 0 5.740 5.710 5.780 5.710 5.850 5,088,600 29,460,677 5.7895 3.184 3.168 3.206 3.168 3.245 9,173,107 3.2116 -1.03%
2013-05-03 0 5.800 5.780 5.800 5.650 5.800 6,242,678 35,737,055 5.7246 3.217 3.206 3.217 3.134 3.217 11,253,538 3.1756 2.84%
2013-05-02 0 5.640 5.620 5.650 5.600 5.760 7,556,860 42,549,376 5.6306 3.129 3.118 3.134 3.106 3.195 13,622,585 3.1234 -2.25%
2013-04-30 0 5.770 5.760 5.770 5.560 5.770 8,054,123 45,627,787 5.6651 3.201 3.195 3.201 3.084 3.201 14,518,990 3.1426 2.30%
2013-04-29 0 5.640 5.630 5.650 5.600 5.730 3,211,600 18,124,457 5.6434 3.129 3.123 3.134 3.106 3.179 5,789,481 3.1306 0.36%
2013-04-26 0 5.620 5.610 5.630 5.600 5.720 3,057,100 17,260,864 5.6462 3.118 3.112 3.123 3.106 3.173 5,510,967 3.1321 -1.06%
2013-04-25 0 5.680 5.670 5.680 5.640 5.830 3,705,700 21,119,199 5.6991 3.151 3.145 3.151 3.129 3.234 6,680,184 3.1615 -1.22%
2013-04-24 0 5.750 5.740 5.780 5.610 5.810 5,887,000 33,698,440 5.7242 3.190 3.184 3.206 3.112 3.223 10,612,365 3.1754 0.70%
2013-04-23 0 5.710 5.710 5.750 5.690 6.010 7,318,000 42,402,094 5.7942 3.168 3.168 3.190 3.156 3.334 13,191,998 3.2142 -4.99%
2013-04-22 0 6.010 5.980 6.020 5.910 6.020 3,814,400 22,781,206 5.9724 3.334 3.317 3.339 3.278 3.339 6,876,135 3.3131 1.35%
2013-04-19 0 5.930 5.900 5.940 5.890 5.940 3,771,000 22,271,350 5.9060 3.290 3.273 3.295 3.267 3.295 6,797,899 3.2762 1.02%
2013-04-18 0 5.870 5.860 5.880 5.800 5.980 7,094,003 41,790,865 5.8910 3.256 3.251 3.262 3.217 3.317 12,788,203 3.2679 -1.84%
2013-04-17 0 5.980 5.980 6.010 5.930 6.090 6,608,034 39,533,337 5.9826 3.317 3.317 3.334 3.290 3.378 11,912,157 3.3187 -0.17%
2013-04-16 0 5.990 5.990 6.000 5.860 6.040 3,519,500 21,058,026 5.9832 3.323 3.323 3.328 3.251 3.351 6,344,525 3.3191 -0.50%
2013-04-15 0 6.020 6.000 6.030 5.930 6.070 3,328,000 19,985,558 6.0053 3.339 3.328 3.345 3.290 3.367 5,999,312 3.3313 0.33%
2013-04-12 0 6.000 5.990 6.030 5.990 6.150 3,246,000 19,665,609 6.0584 3.328 3.323 3.345 3.323 3.412 5,851,493 3.3608 -1.80%
2013-04-11 0 6.110 6.110 6.150 6.100 6.350 5,760,900 35,742,220 6.2043 3.389 3.389 3.412 3.384 3.523 10,385,048 3.4417 -2.55%
2013-04-10 0 6.270 6.230 6.290 6.110 6.290 13,701,600 85,118,848 6.2123 3.478 3.456 3.489 3.389 3.489 24,699,573 3.4462 2.96%
2013-04-09 0 6.090 6.070 6.090 5.950 6.100 4,838,900 29,248,999 6.0446 3.378 3.367 3.378 3.301 3.384 8,722,979 3.3531 3.22%
2013-04-08 0 5.900 5.900 5.910 5.870 5.960 3,801,200 22,413,110 5.8963 3.273 3.273 3.278 3.256 3.306 6,852,340 3.2709 0.00%
2013-04-05 0 5.900 5.890 5.920 5.710 6.100 6,469,000 37,987,145 5.8722 3.273 3.267 3.284 3.168 3.384 11,661,524 3.2575 -3.59%
2013-04-03 0 6.120 6.110 6.120 5.920 6.150 6,411,909 38,749,347 6.0433 3.395 3.389 3.395 3.284 3.412 11,558,607 3.3524 2.68%
2013-04-02 0 5.960 5.980 6.010 5.830 6.070 7,734,833 46,228,899 5.9767 3.306 3.317 3.334 3.234 3.367 13,943,413 3.3155 -1.97%
2013-03-28 0 6.080 6.060 6.100 6.010 6.120 4,300,750 26,152,165 6.0808 3.373 3.362 3.384 3.334 3.395 7,752,867 3.3732 -0.49%
2013-03-27 0 6.110 6.090 6.110 6.060 6.160 3,116,800 18,995,837 6.0947 3.389 3.378 3.389 3.362 3.417 5,618,587 3.3809 0.33%
2013-03-26 0 6.090 6.050 6.100 6.010 6.200 4,323,000 26,207,523 6.0623 3.378 3.356 3.384 3.334 3.439 7,792,977 3.3630 -1.46%
2013-03-25 0 6.180 6.180 6.200 6.070 6.220 8,062,600 49,838,469 6.1814 3.428 3.428 3.439 3.367 3.450 14,534,272 3.4290 1.98%
2013-03-22 0 6.060 6.040 6.100 6.040 6.190 4,983,262 30,437,023 6.1079 3.362 3.351 3.384 3.351 3.434 8,983,217 3.3882 -1.30%
2013-03-21 0 6.140 6.120 6.150 6.090 6.200 4,908,200 30,167,117 6.1463 3.406 3.395 3.412 3.378 3.439 8,847,904 3.4095 0.00%
2013-03-20 0 6.140 6.160 6.170 6.090 6.240 6,407,600 39,416,916 6.1516 3.406 3.417 3.423 3.378 3.462 11,550,839 3.4125 -0.32%
2013-03-19 0 6.160 6.150 6.180 5.850 6.190 31,323,368 191,072,253 6.1000 3.417 3.412 3.428 3.245 3.434 56,465,946 3.3838 5.48%
2013-03-18 0 5.840 5.810 5.840 5.340 5.870 11,626,348 65,698,146 5.6508 3.240 3.223 3.240 2.962 3.256 20,958,562 3.1347 4.85%
2013-03-15 0 5.570 5.550 5.590 5.550 5.920 18,296,927 103,804,641 5.6733 3.090 3.079 3.101 3.079 3.284 32,983,468 3.1472 -0.71%
2013-03-14 0 5.610 5.600 5.610 5.370 5.660 9,877,536 54,536,876 5.5213 3.112 3.106 3.112 2.979 3.140 17,806,017 3.0628 -1.92%
2013-03-13 0 5.720 5.690 5.740 5.670 5.820 8,145,200 46,676,817 5.7306 3.173 3.156 3.184 3.145 3.229 14,683,173 3.1789 -2.56%
2013-03-12 0 5.870 5.880 5.890 5.700 5.970 4,005,600 23,663,756 5.9077 3.256 3.262 3.267 3.162 3.312 7,220,807 3.2772 1.38%
2013-03-11 0 5.790 5.770 5.810 5.710 6.100 10,824,574 64,433,418 5.9525 3.212 3.201 3.223 3.168 3.384 19,513,221 3.3020 -1.36%
2013-03-08 0 5.870 5.850 5.870 5.830 5.910 4,223,400 24,765,173 5.8638 3.256 3.245 3.256 3.234 3.278 7,613,430 3.2528 0.86%
2013-03-07 0 5.820 5.810 5.820 5.800 5.900 2,882,011 16,848,944 5.8462 3.229 3.223 3.229 3.217 3.273 5,195,338 3.2431 0.17%
2013-03-06 0 5.810 5.800 5.810 5.800 6.030 5,798,958 34,235,816 5.9038 3.223 3.217 3.223 3.217 3.345 10,453,654 3.2750 -1.36%
2013-03-05 0 5.890 5.890 5.910 5.780 6.050 6,653,347 39,423,336 5.9253 3.267 3.267 3.278 3.206 3.356 11,993,842 3.2870 0.17%
2013-03-04 0 5.880 5.840 5.890 5.760 5.890 5,123,220 29,796,199 5.8159 3.262 3.240 3.267 3.195 3.267 9,235,516 3.2263 1.55%
2013-03-01 0 5.790 5.790 5.800 5.720 5.860 4,480,824 25,991,890 5.8007 3.212 3.212 3.217 3.173 3.251 8,077,483 3.2178 -0.34%
2013-02-28 0 5.810 5.810 5.850 5.680 5.870 16,740,429 97,216,802 5.8073 3.223 3.223 3.245 3.151 3.256 30,177,603 3.2215 3.38%
2013-02-27 0 5.620 5.590 5.640 5.270 5.660 9,239,000 51,036,580 5.5240 3.118 3.101 3.129 2.923 3.140 16,654,942 3.0644 6.24%
2013-02-26 0 5.290 5.270 5.300 5.250 5.330 4,730,800 24,978,010 5.2799 2.935 2.923 2.940 2.912 2.957 8,528,109 2.9289 -1.86%
2013-02-25 0 5.390 5.380 5.390 5.030 5.420 10,458,300 54,749,158 5.2350 2.990 2.984 2.990 2.790 3.007 18,852,947 2.9040 3.65%
2013-02-22 0 5.200 5.170 5.200 5.170 5.320 6,996,850 36,527,382 5.2205 2.885 2.868 2.885 2.868 2.951 12,613,067 2.8960 -3.17%
2013-02-21 0 5.370 5.320 5.380 5.220 5.480 9,249,063 49,304,973 5.3308 2.979 2.951 2.984 2.896 3.040 16,673,082 2.9572 -3.07%
2013-02-20 0 5.540 5.510 5.540 5.350 5.590 7,930,000 43,381,617 5.4706 3.073 3.057 3.073 2.968 3.101 14,295,236 3.0347 0.73%
2013-02-19 0 5.500 5.500 5.520 5.420 5.530 5,362,123 29,453,260 5.4928 3.051 3.051 3.062 3.007 3.068 9,666,181 3.0470 -0.54%
2013-02-18 0 5.530 5.520 5.530 5.390 5.790 6,814,000 37,829,985 5.5518 3.068 3.062 3.068 2.990 3.212 12,283,448 3.0798 -3.99%
2013-02-15 0 5.760 5.750 5.770 5.530 5.770 8,831,586 50,082,042 5.6708 3.195 3.190 3.201 3.068 3.201 15,920,506 3.1458 4.16%
2013-02-14 0 5.530 5.520 5.530 5.300 5.550 8,097,779 44,338,962 5.4754 3.068 3.062 3.068 2.940 3.079 14,597,688 3.0374 4.34%
2013-02-08 0 5.300 5.300 5.310 5.300 5.410 2,349,200 12,499,297 5.3207 2.940 2.940 2.946 2.940 3.001 4,234,851 2.9515 -1.67%
2013-02-07 0 5.390 5.380 5.400 5.340 5.450 4,049,400 21,829,163 5.3907 2.990 2.984 2.996 2.962 3.023 7,299,764 2.9904 -0.19%
2013-02-06 0 5.400 5.390 5.400 5.260 5.400 3,785,600 20,251,398 5.3496 2.996 2.990 2.996 2.918 2.996 6,824,218 2.9676 0.75%
2013-02-05 0 5.360 5.350 5.360 5.220 5.400 7,807,350 41,457,464 5.3101 2.973 2.968 2.973 2.896 2.996 14,074,138 2.9456 0.00%
2013-02-04 0 5.360 5.350 5.380 5.310 5.410 4,502,740 24,131,129 5.3592 2.973 2.968 2.984 2.946 3.001 8,116,990 2.9729 1.13%
2013-02-01 0 5.300 5.280 5.310 5.120 5.310 6,459,400 33,728,566 5.2216 2.940 2.929 2.946 2.840 2.946 11,644,218 2.8966 1.34%
2013-01-31 0 5.230 5.190 5.230 5.060 5.230 10,028,000 51,856,425 5.1712 2.901 2.879 2.901 2.807 2.901 18,077,255 2.8686 0.00%
2013-01-30 0 5.230 5.230 5.240 5.220 5.360 6,185,800 32,503,102 5.2545 2.901 2.901 2.907 2.896 2.973 11,151,005 2.9148 -2.61%
2013-01-29 0 5.370 5.360 5.370 5.240 5.380 8,505,800 45,292,546 5.3249 2.979 2.973 2.979 2.907 2.984 15,333,218 2.9539 1.90%
2013-01-28 0 5.270 5.260 5.270 5.110 5.370 9,576,800 50,227,023 5.2447 2.923 2.918 2.923 2.835 2.979 17,263,887 2.9094 3.74%
2013-01-25 0 5.080 5.070 5.090 4.990 5.100 5,146,800 25,903,790 5.0330 2.818 2.812 2.824 2.768 2.829 9,278,023 2.7920 0.99%
2013-01-24 0 5.030 5.000 5.030 4.990 5.160 8,321,800 41,927,797 5.0383 2.790 2.774 2.790 2.768 2.862 15,001,526 2.7949 -1.57%
2013-01-23 0 5.110 5.110 5.120 4.870 5.150 22,537,399 114,246,990 5.0692 2.835 2.835 2.840 2.702 2.857 40,627,673 2.8120 4.93%
2013-01-22 0 4.870 4.860 4.880 4.850 4.900 9,978,355 48,646,591 4.8752 2.702 2.696 2.707 2.690 2.718 17,987,761 2.7044 -0.20%
2013-01-21 0 4.880 4.850 4.870 4.810 4.890 8,055,600 39,143,045 4.8591 2.707 2.690 2.702 2.668 2.713 14,521,653 2.6955 0.41%
2013-01-18 0 4.860 4.860 4.870 4.800 4.940 20,757,700 101,162,540 4.8735 2.696 2.696 2.702 2.663 2.740 37,419,449 2.7035 -0.61%
2013-01-17 0 4.890 4.870 4.890 4.840 4.920 3,343,000 16,295,369 4.8745 2.713 2.702 2.713 2.685 2.729 6,026,353 2.7040 -0.41%
2013-01-16 0 4.910 4.880 4.920 4.820 4.930 5,275,400 25,782,790 4.8874 2.724 2.707 2.729 2.674 2.735 9,509,847 2.7112 -0.20%
2013-01-15 0 4.920 4.910 4.920 4.720 5.000 6,615,627 32,475,415 4.9089 2.729 2.724 2.729 2.618 2.774 11,925,845 2.7231 -0.81%
2013-01-14 0 4.960 4.930 4.960 4.860 4.960 7,676,380 37,901,529 4.9374 2.751 2.735 2.751 2.696 2.751 13,838,041 2.7389 0.81%
2013-01-11 0 4.920 4.890 4.920 4.770 4.970 5,060,000 24,696,368 4.8807 2.729 2.713 2.729 2.646 2.757 9,121,551 2.7075 0.20%
2013-01-10 0 4.910 4.900 4.930 4.860 4.940 14,252,000 70,106,939 4.9191 2.724 2.718 2.735 2.696 2.740 25,691,767 2.7288 1.87%
2013-01-09 0 4.820 4.820 4.830 4.680 4.860 5,643,000 26,967,877 4.7790 2.674 2.674 2.679 2.596 2.696 10,172,512 2.6511 2.55%
2013-01-08 0 4.700 4.690 4.700 4.680 4.870 6,306,000 30,026,246 4.7615 2.607 2.602 2.607 2.596 2.702 11,367,687 2.6414 -2.89%
2013-01-07 0 4.840 4.830 4.840 4.830 4.920 6,862,000 33,422,065 4.8706 2.685 2.679 2.685 2.679 2.729 12,369,976 2.7019 -0.41%
2013-01-04 0 4.860 4.850 4.860 4.720 4.930 11,005,000 53,091,583 4.8243 2.696 2.690 2.696 2.618 2.735 19,838,471 2.6762 -0.82%
2013-01-03 0 4.900 4.900 4.920 4.890 4.980 10,595,000 52,310,198 4.9373 2.718 2.718 2.729 2.713 2.763 19,099,373 2.7388 -0.81%
2013-01-02 0 4.940 4.930 4.940 4.880 5.020 7,687,172 37,943,812 4.9360 2.740 2.735 2.740 2.707 2.785 13,857,496 2.7381 1.23%
2012-12-31 0 4.880 4.870 4.880 4.810 4.990 3,755,000 18,465,706 4.9176 2.707 2.702 2.707 2.668 2.768 6,769,056 2.7280 0.41%
2012-12-28 0 4.860 4.850 4.860 4.790 5.000 4,397,800 21,403,041 4.8668 2.696 2.690 2.696 2.657 2.774 7,927,817 2.6997 0.21%
2012-12-27 0 4.850 4.850 4.880 4.830 4.970 2,505,200 12,190,885 4.8662 2.690 2.690 2.707 2.679 2.757 4,516,069 2.6994 -2.22%
2012-12-24 0 4.960 4.960 4.970 4.890 4.990 2,728,000 13,504,470 4.9503 2.751 2.751 2.757 2.713 2.768 4,917,706 2.7461 1.85%
2012-12-21 0 4.870 4.870 4.900 4.810 4.900 4,774,538 23,156,216 4.8499 2.702 2.702 2.718 2.668 2.718 8,606,955 2.6904 -0.61%
2012-12-20 0 4.900 4.890 4.910 4.810 4.910 5,709,400 27,718,188 4.8548 2.718 2.713 2.724 2.668 2.724 10,292,210 2.6931 0.62%
2012-12-19 0 4.920 4.910 4.920 4.840 5.030 11,859,200 58,468,764 4.9302 2.702 2.696 2.702 2.658 2.762 21,597,809 2.7072 1.65%
2012-12-18 0 4.840 4.840 4.850 4.670 4.880 10,311,560 49,044,577 4.7563 2.658 2.658 2.663 2.564 2.680 18,779,268 2.6116 2.98%
2012-12-17 0 4.700 4.680 4.700 4.650 4.740 5,499,640 25,720,761 4.6768 2.581 2.570 2.581 2.553 2.603 10,015,867 2.5680 0.43%
2012-12-14 0 4.680 4.660 4.690 4.550 4.700 7,520,000 35,047,350 4.6606 2.570 2.559 2.575 2.498 2.581 13,695,319 2.5591 2.18%
2012-12-13 0 4.580 4.570 4.610 4.530 4.670 7,869,000 36,209,830 4.6016 2.515 2.509 2.531 2.487 2.564 14,330,912 2.5267 -0.87%
2012-12-12 0 4.620 4.610 4.620 4.560 4.730 10,168,400 47,001,732 4.6223 2.537 2.531 2.537 2.504 2.597 18,518,547 2.5381 -1.28%
2012-12-11 0 4.680 4.670 4.680 4.600 4.840 9,165,600 42,780,656 4.6675 2.570 2.564 2.570 2.526 2.658 16,692,262 2.5629 -3.31%
2012-12-10 0 4.840 4.810 4.850 4.730 4.860 5,947,400 28,597,071 4.8083 2.658 2.641 2.663 2.597 2.669 10,831,321 2.6402 0.62%
2012-12-07 0 4.810 4.800 4.810 4.590 4.880 10,852,100 51,842,469 4.7772 2.641 2.636 2.641 2.520 2.680 19,763,692 2.6231 4.79%
2012-12-06 0 4.590 4.590 4.600 4.530 4.610 2,983,600 13,634,500 4.5698 2.520 2.520 2.526 2.487 2.531 5,433,690 2.5093 0.44%
2012-12-05 0 4.570 4.560 4.580 4.400 4.580 4,746,800 21,351,092 4.4980 2.509 2.504 2.515 2.416 2.515 8,644,806 2.4698 1.56%
2012-12-04 0 4.500 4.450 4.460 4.340 4.540 5,482,000 24,193,130 4.4132 2.471 2.443 2.449 2.383 2.493 9,983,742 2.4233 0.22%
2012-12-03 0 4.490 4.480 4.500 4.470 4.650 5,915,174 27,129,417 4.5864 2.465 2.460 2.471 2.454 2.553 10,772,632 2.5184 -3.65%
2012-11-30 0 4.660 4.600 4.660 4.430 4.680 13,372,200 61,272,937 4.5821 2.559 2.526 2.559 2.432 2.570 24,353,263 2.5160 3.56%
2012-11-29 0 4.500 4.480 4.500 4.300 4.520 7,991,000 35,660,155 4.4625 2.471 2.460 2.471 2.361 2.482 14,553,097 2.4503 4.65%
2012-11-28 0 4.300 4.290 4.300 4.270 4.360 5,140,800 22,169,248 4.3124 2.361 2.356 2.361 2.345 2.394 9,362,353 2.3679 -1.83%
2012-11-27 0 4.380 4.380 4.400 4.370 4.420 7,074,000 31,109,490 4.3977 2.405 2.405 2.416 2.400 2.427 12,883,070 2.4148 -0.23%
2012-11-26 0 4.390 4.380 4.400 4.360 4.450 4,243,800 18,673,663 4.4002 2.411 2.405 2.416 2.394 2.443 7,728,749 2.4161 -0.68%
2012-11-23 0 4.420 4.400 4.420 4.340 4.440 4,553,400 20,023,123 4.3974 2.427 2.416 2.427 2.383 2.438 8,292,588 2.4146 1.38%
2012-11-22 0 4.360 4.370 4.380 4.340 4.520 10,166,000 44,900,319 4.4167 2.394 2.400 2.405 2.383 2.482 18,514,177 2.4252 -0.23%
2012-11-21 0 4.370 4.370 4.400 4.270 4.490 26,628,590 117,302,059 4.4051 2.400 2.400 2.416 2.345 2.465 48,495,615 2.4188 4.05%
2012-11-20 0 4.200 4.200 4.210 3.820 4.280 14,616,800 60,273,493 4.1236 2.306 2.306 2.312 2.098 2.350 26,619,911 2.2642 11.11%
2012-11-19 0 3.780 3.770 3.800 3.710 3.830 4,881,000 18,421,837 3.7742 2.076 2.070 2.087 2.037 2.103 8,889,209 2.0724 -2.07%
2012-11-16 0 3.860 3.840 3.880 3.820 3.990 7,404,800 28,905,009 3.9036 2.119 2.109 2.130 2.098 2.191 13,485,518 2.1434 -0.26%
2012-11-15 0 3.870 3.870 3.880 3.860 4.040 5,152,000 20,464,390 3.9721 2.125 2.125 2.130 2.119 2.218 9,382,750 2.1811 -3.97%
2012-11-14 0 4.030 4.020 4.050 4.000 4.100 3,662,000 14,807,717 4.0436 2.213 2.207 2.224 2.196 2.251 6,669,183 2.2203 -0.25%
2012-11-13 0 4.040 4.000 4.050 3.990 4.060 4,670,000 18,763,030 4.0178 2.218 2.196 2.224 2.191 2.229 8,504,938 2.2061 -0.74%
2012-11-12 0 4.070 4.050 4.060 4.050 4.140 2,459,000 10,019,380 4.0746 2.235 2.224 2.229 2.224 2.273 4,478,296 2.2373 -0.25%
2012-11-09 0 4.080 4.080 4.090 3.980 4.110 4,655,000 18,877,494 4.0553 2.240 2.240 2.246 2.185 2.257 8,477,621 2.2267 -0.24%
2012-11-08 0 4.090 4.080 4.100 4.070 4.150 4,084,000 16,723,137 4.0948 2.246 2.240 2.251 2.235 2.279 7,437,724 2.2484 -1.68%
2012-11-07 0 4.160 4.150 4.160 4.100 4.160 5,910,000 24,390,220 4.1269 2.284 2.279 2.284 2.251 2.284 10,763,209 2.2661 1.71%
2012-11-06 0 4.090 4.100 4.120 4.060 4.200 4,929,008 20,275,069 4.1134 2.246 2.251 2.262 2.229 2.306 8,976,640 2.2586 -0.73%
2012-11-05 0 4.120 4.110 4.140 4.080 4.220 6,298,000 26,117,130 4.1469 2.262 2.257 2.273 2.240 2.317 11,469,829 2.2770 -0.24%
2012-11-02 0 4.130 4.120 4.130 4.110 4.340 9,778,998 41,451,850 4.2389 2.268 2.262 2.268 2.257 2.383 17,809,374 2.3275 -2.59%
2012-11-01 0 4.240 4.220 4.260 4.050 4.290 11,566,592 48,737,270 4.2136 2.328 2.317 2.339 2.224 2.356 21,064,915 2.3137 4.18%
2012-10-31 0 4.070 4.060 4.070 3.950 4.120 7,019,981 28,415,616 4.0478 2.235 2.229 2.235 2.169 2.262 12,784,691 2.2226 1.75%
2012-10-30 0 4.000 3.990 4.000 3.850 4.040 5,696,600 22,565,092 3.9612 2.196 2.191 2.196 2.114 2.218 10,374,568 2.1750 0.76%
2012-10-29 0 3.970 3.960 3.980 3.920 4.050 2,747,000 10,958,614 3.9893 2.180 2.174 2.185 2.152 2.224 5,002,798 2.1905 0.76%
2012-10-26 0 3.940 3.910 3.930 3.900 4.120 5,265,600 20,902,931 3.9697 2.163 2.147 2.158 2.141 2.262 9,589,637 2.1797 -3.43%
2012-10-25 0 4.080 4.060 4.080 4.020 4.190 4,922,600 20,146,352 4.0926 2.240 2.229 2.240 2.207 2.301 8,964,970 2.2472 -0.73%
2012-10-24 0 4.110 4.110 4.120 4.100 4.300 6,900,000 28,716,870 4.1619 2.257 2.257 2.262 2.251 2.361 12,566,183 2.2852 -2.84%
2012-10-22 0 4.230 4.220 4.230 4.180 4.280 4,728,000 19,928,222 4.2149 2.323 2.317 2.323 2.295 2.350 8,610,567 2.3144 -1.40%
2012-10-19 0 4.290 4.260 4.290 4.100 4.300 12,205,000 51,835,478 4.2471 2.356 2.339 2.356 2.251 2.361 22,227,575 2.3320 3.62%
2012-10-18 0 4.140 4.130 4.150 3.920 4.190 16,404,461 67,015,407 4.0852 2.273 2.268 2.279 2.152 2.301 29,875,574 2.2432 6.15%
2012-10-17 0 3.900 3.890 3.900 3.890 4.120 10,769,900 42,985,205 3.9912 2.141 2.136 2.141 2.136 2.262 19,613,991 2.1916 -3.47%
2012-10-16 0 4.040 4.030 4.040 3.960 4.070 2,385,000 9,636,140 4.0403 2.218 2.213 2.218 2.174 2.235 4,343,529 2.2185 0.75%
2012-10-15 0 4.010 3.950 4.010 3.950 4.080 3,612,100 14,481,980 4.0093 2.202 2.169 2.202 2.169 2.240 6,578,306 2.2015 -0.99%
2012-10-12 0 4.050 4.020 4.050 3.990 4.120 7,686,000 31,112,205 4.0479 2.224 2.207 2.224 2.191 2.262 13,997,635 2.2227 0.75%
2012-10-11 0 4.020 4.020 4.040 3.890 4.090 8,404,342 33,512,086 3.9875 2.207 2.207 2.218 2.136 2.246 15,305,870 2.1895 2.29%
2012-10-10 0 3.930 3.930 3.950 3.910 4.100 10,731,400 42,897,334 3.9974 2.158 2.158 2.169 2.147 2.251 19,543,875 2.1949 -3.91%
2012-10-09 0 4.090 4.080 4.090 3.890 4.140 19,722,762 80,137,872 4.0632 2.246 2.240 2.246 2.136 2.273 35,918,818 2.2311 4.60%
2012-10-08 0 3.910 3.890 3.900 3.810 3.920 6,509,900 25,175,131 3.8672 2.147 2.136 2.141 2.092 2.152 11,855,739 2.1235 1.03%
2012-10-05 0 3.870 3.860 3.870 3.670 3.890 22,691,073 86,007,664 3.7904 2.125 2.119 2.125 2.015 2.136 41,324,664 2.0813 5.16%
2012-10-04 0 3.680 3.670 3.680 3.460 3.730 30,802,600 112,186,650 3.6421 2.021 2.015 2.021 1.900 2.048 56,097,263 1.9999 7.92%
2012-10-03 0 3.410 3.400 3.430 3.350 3.450 2,804,000 9,570,405 3.4131 1.872 1.867 1.883 1.839 1.894 5,106,605 1.8741 0.29%
2012-09-28 0 3.400 3.400 3.430 3.360 3.480 3,641,283 12,475,645 3.4262 1.867 1.867 1.883 1.845 1.911 6,631,454 1.8813 0.89%
2012-09-27 0 3.370 3.340 3.370 3.270 3.370 2,217,070 7,359,643 3.3195 1.850 1.834 1.850 1.796 1.850 4,037,697 1.8227 -0.30%
2012-09-26 0 3.380 3.370 3.380 3.220 3.390 3,331,000 10,972,111 3.2939 1.856 1.850 1.856 1.768 1.861 6,066,370 1.8087 -0.59%
2012-09-25 0 3.400 3.380 3.410 3.360 3.490 2,055,309 6,991,618 3.4017 1.867 1.856 1.872 1.845 1.916 3,743,100 1.8679 -2.58%
2012-09-24 0 3.490 3.470 3.490 3.420 3.500 2,345,610 8,112,479 3.4586 1.916 1.905 1.916 1.878 1.922 4,271,792 1.8991 -0.29%
2012-09-21 0 3.500 3.480 3.490 3.410 3.550 4,485,000 15,684,010 3.4970 1.922 1.911 1.916 1.872 1.949 8,168,019 1.9202 0.86%
2012-09-20 0 3.470 3.470 3.490 3.450 3.550 4,087,000 14,235,271 3.4831 1.905 1.905 1.916 1.894 1.949 7,443,187 1.9125 -0.57%
2012-09-19 0 3.490 3.490 3.500 3.460 3.500 3,243,967 11,263,534 3.4721 1.916 1.916 1.922 1.900 1.922 5,907,867 1.9065 2.05%
2012-09-18 0 3.420 3.410 3.440 3.400 3.570 4,256,903 14,812,000 3.4795 1.878 1.872 1.889 1.867 1.960 7,752,612 1.9106 -2.56%
2012-09-17 0 3.510 3.480 3.510 3.430 3.600 17,877,304 63,155,097 3.5327 1.927 1.911 1.927 1.883 1.977 32,557,895 1.9398 3.24%
2012-09-14 0 3.400 3.380 3.390 3.290 3.450 17,655,069 59,700,345 3.3815 1.867 1.856 1.861 1.807 1.894 32,153,164 1.8567 6.25%
2012-09-13 0 3.200 3.210 3.220 3.170 3.270 6,414,669 20,629,275 3.2160 1.757 1.763 1.768 1.741 1.796 11,682,305 1.7659 -1.54%
2012-09-12 0 3.250 3.250 3.260 3.230 3.300 7,711,000 25,128,195 3.2587 1.785 1.785 1.790 1.774 1.812 14,043,165 1.7894 1.56%
2012-09-11 0 3.200 3.200 3.220 3.120 3.240 5,999,200 19,145,350 3.1913 1.757 1.757 1.768 1.713 1.779 10,925,659 1.7523 0.95%
2012-09-10 0 3.170 3.150 3.180 3.150 3.240 4,022,000 12,806,777 3.1842 1.741 1.730 1.746 1.730 1.779 7,324,810 1.7484 -0.31%
2012-09-07 0 3.180 3.180 3.200 3.140 3.230 5,218,000 16,649,015 3.1907 1.746 1.746 1.757 1.724 1.774 9,502,948 1.7520 2.25%
2012-09-06 0 3.110 3.110 3.120 3.090 3.170 5,612,173 17,476,972 3.1141 1.708 1.708 1.713 1.697 1.741 10,220,811 1.7099 -0.96%
2012-09-05 0 3.140 3.130 3.140 3.100 3.220 2,786,516 8,757,551 3.1428 1.724 1.719 1.724 1.702 1.768 5,074,764 1.7257 -1.87%
2012-09-04 0 3.200 3.180 3.200 3.120 3.210 1,543,000 4,920,110 3.1887 1.757 1.746 1.757 1.713 1.763 2,810,090 1.7509 0.63%
2012-09-03 0 3.180 3.180 3.190 3.100 3.240 2,053,000 6,493,880 3.1631 1.746 1.746 1.752 1.702 1.779 3,738,895 1.7368 0.00%
2012-08-31 0 3.180 3.150 3.180 3.090 3.180 3,465,000 10,934,185 3.1556 1.746 1.730 1.746 1.697 1.746 6,310,409 1.7327 0.32%
2012-08-30 0 3.170 3.170 3.180 3.060 3.220 4,727,100 14,818,778 3.1349 1.741 1.741 1.746 1.680 1.768 8,608,928 1.7213 -2.46%
2012-08-29 0 3.250 3.240 3.250 3.220 3.250 1,190,000 3,858,575 3.2425 1.785 1.779 1.785 1.768 1.785 2,167,211 1.7804 -0.91%
2012-08-28 0 3.280 3.240 3.280 3.210 3.300 1,729,000 5,620,440 3.2507 1.801 1.779 1.801 1.763 1.812 3,148,831 1.7849 -0.30%
2012-08-27 0 3.290 3.270 3.290 3.210 3.350 972,000 3,169,895 3.2612 1.807 1.796 1.807 1.763 1.839 1,770,193 1.7907 -1.20%
2012-08-24 0 3.330 3.320 3.330 3.320 3.390 732,000 2,450,100 3.3471 1.828 1.823 1.828 1.823 1.861 1,333,108 1.8379 -0.30%
2012-08-23 0 3.340 3.320 3.350 3.320 3.350 349,000 1,162,914 3.3321 1.834 1.823 1.839 1.823 1.839 635,594 1.8296 0.30%
2012-08-22 0 3.330 3.320 3.340 3.230 3.340 1,093,500 3,602,563 3.2945 1.828 1.823 1.834 1.774 1.834 1,991,467 1.8090 0.00%
2012-08-21 0 3.330 3.330 3.340 3.290 3.360 887,000 2,950,365 3.3262 1.828 1.828 1.834 1.807 1.845 1,615,392 1.8264 0.91%
2012-08-20 0 3.300 3.290 3.300 3.250 3.320 986,000 3,240,818 3.2868 1.812 1.807 1.812 1.785 1.823 1,795,689 1.8048 -0.30%
2012-08-17 0 3.310 3.310 3.320 3.300 3.380 1,884,800 6,248,566 3.3152 1.817 1.817 1.823 1.812 1.856 3,432,571 1.8204 -1.78%
2012-08-16 0 3.370 3.350 3.380 3.340 3.400 1,458,000 4,903,923 3.3635 1.850 1.839 1.856 1.834 1.867 2,655,289 1.8469 0.90%
2012-08-15 0 3.340 3.310 3.340 3.280 3.340 1,291,000 4,295,060 3.3269 1.834 1.817 1.834 1.801 1.834 2,351,151 1.8268 -0.30%
2012-08-14 0 3.350 3.340 3.350 3.300 3.400 5,394,300 17,939,678 3.3257 1.839 1.834 1.839 1.812 1.867 9,824,023 1.8261 -0.89%
2012-08-13 0 3.380 3.370 3.390 3.330 3.460 7,882,950 26,957,739 3.4198 1.856 1.850 1.861 1.828 1.900 14,356,318 1.8778 1.81%
2012-08-10 0 3.320 3.310 3.320 3.260 3.330 3,705,000 12,245,355 3.3051 1.823 1.817 1.823 1.790 1.828 6,747,494 1.8148 0.91%
2012-08-09 0 3.290 3.290 3.300 3.280 3.350 2,708,376 8,954,231 3.3061 1.807 1.807 1.812 1.801 1.839 4,932,456 1.8154 -0.60%
2012-08-08 0 3.310 3.310 3.320 3.280 3.360 5,193,900 17,315,585 3.3338 1.817 1.817 1.823 1.801 1.845 9,459,058 1.8306 1.22%
2012-08-07 0 3.270 3.260 3.270 3.160 3.360 11,062,000 36,434,730 3.2937 1.796 1.790 1.796 1.735 1.845 20,145,959 1.8085 3.48%
2012-08-06 0 3.160 3.160 3.170 3.140 3.240 1,640,000 5,206,110 3.1745 1.735 1.735 1.741 1.724 1.779 2,986,745 1.7431 1.61%
2012-08-03 0 3.110 3.100 3.110 3.090 3.160 4,380,426 13,648,209 3.1157 1.708 1.702 1.708 1.697 1.735 7,977,570 1.7108 -0.96%
2012-08-02 0 3.140 3.120 3.140 3.080 3.230 3,401,300 10,726,334 3.1536 1.724 1.713 1.724 1.691 1.774 6,194,400 1.7316 0.71%
2012-08-01 0 3.170 3.160 3.170 3.120 3.190 2,762,000 8,729,339 3.1605 1.712 1.707 1.712 1.685 1.723 5,114,005 1.7069 -0.31%
2012-07-31 0 3.180 3.150 3.180 3.110 3.200 3,314,664 10,449,691 3.1526 1.717 1.701 1.717 1.680 1.728 6,137,294 1.7027 2.58%
2012-07-30 0 3.100 3.070 3.100 3.070 3.230 2,195,500 6,872,135 3.1301 1.674 1.658 1.674 1.658 1.744 4,065,097 1.6905 0.65%
2012-07-27 0 3.080 3.080 3.100 3.030 3.120 8,175,000 25,138,690 3.0751 1.663 1.663 1.674 1.636 1.685 15,136,491 1.6608 1.99%
2012-07-26 0 3.020 3.020 3.040 3.020 3.090 12,394,309 37,870,917 3.0555 1.631 1.631 1.642 1.631 1.669 22,948,789 1.6502 -1.31%
2012-07-25 0 3.060 3.060 3.070 3.030 3.070 11,834,556 36,238,132 3.0621 1.653 1.653 1.658 1.636 1.658 21,912,373 1.6538 -1.61%
2012-07-24 0 3.110 3.100 3.110 3.050 3.120 14,147,403 43,286,504 3.0597 1.680 1.674 1.680 1.647 1.685 26,194,745 1.6525 1.63%
2012-07-23 0 3.060 3.040 3.050 3.040 3.070 3,945,750 12,041,122 3.0517 1.653 1.642 1.647 1.642 1.658 7,305,787 1.6482 -0.33%
2012-07-20 0 3.070 3.060 3.070 3.060 3.120 991,000 3,047,540 3.0752 1.658 1.653 1.658 1.653 1.685 1,834,895 1.6609 -0.97%
2012-07-19 0 3.100 3.080 3.100 3.080 3.130 631,121 1,961,220 3.1075 1.674 1.663 1.674 1.663 1.690 1,168,557 1.6783 0.00%
2012-07-18 0 3.100 3.090 3.100 3.060 3.170 2,368,650 7,345,151 3.1010 1.674 1.669 1.674 1.653 1.712 4,385,694 1.6748 -1.27%
2012-07-17 0 3.140 3.140 3.170 3.120 3.170 1,965,586 6,184,693 3.1465 1.696 1.696 1.712 1.685 1.712 3,639,398 1.6994 0.32%
2012-07-16 0 3.130 3.100 3.130 3.100 3.190 1,535,600 4,808,464 3.1313 1.690 1.674 1.690 1.674 1.723 2,843,253 1.6912 0.32%
2012-07-13 0 3.120 3.120 3.130 3.080 3.130 982,228 3,054,078 3.1093 1.685 1.685 1.690 1.663 1.690 1,818,653 1.6793 0.00%
2012-07-12 0 3.120 3.110 3.120 3.070 3.250 7,095,000 22,119,574 3.1176 1.685 1.680 1.685 1.658 1.755 13,136,808 1.6838 -3.70%
2012-07-11 0 3.240 3.230 3.250 3.200 3.260 2,937,000 9,483,940 3.2291 1.750 1.744 1.755 1.728 1.761 5,438,027 1.7440 0.00%
2012-07-10 0 3.240 3.220 3.230 3.200 3.270 1,854,000 5,981,335 3.2262 1.750 1.739 1.744 1.728 1.766 3,432,790 1.7424 0.00%
2012-07-09 0 3.240 3.230 3.240 3.200 3.260 2,258,000 7,315,140 3.2397 1.750 1.744 1.750 1.728 1.761 4,180,819 1.7497 -0.61%
2012-07-06 0 3.260 3.250 3.260 3.220 3.300 7,857,000 25,741,112 3.2762 1.761 1.755 1.761 1.739 1.782 14,547,695 1.7694 1.24%
2012-07-05 0 3.220 3.210 3.220 3.200 3.250 815,000 2,623,210 3.2187 1.739 1.734 1.739 1.728 1.755 1,509,020 1.7384 -0.31%
2012-07-04 0 3.230 3.210 3.230 3.200 3.240 2,735,005 8,818,576 3.2243 1.744 1.734 1.744 1.728 1.750 5,064,022 1.7414 0.94%
2012-07-03 0 3.200 3.190 3.210 3.120 3.240 7,073,079 22,543,055 3.1872 1.728 1.723 1.734 1.685 1.750 13,096,220 1.7213 3.56%
2012-06-29 0 3.090 3.070 3.090 2.980 3.090 9,826,000 29,875,680 3.0405 1.669 1.658 1.669 1.609 1.669 18,193,414 1.6421 1.64%
2012-06-28 0 3.040 3.030 3.040 3.030 3.140 3,653,000 11,239,285 3.0767 1.642 1.636 1.642 1.636 1.696 6,763,743 1.6617 -2.56%
2012-06-27 0 3.120 3.100 3.120 3.060 3.130 6,375,400 19,730,701 3.0948 1.685 1.674 1.685 1.653 1.690 11,804,426 1.6715 1.96%
2012-06-26 0 3.060 3.050 3.070 3.010 3.080 8,986,000 27,395,420 3.0487 1.653 1.647 1.658 1.626 1.663 16,638,105 1.6465 0.00%
2012-06-25 0 3.060 3.050 3.060 3.000 3.100 7,085,572 21,597,234 3.0481 1.653 1.647 1.653 1.620 1.674 13,119,351 1.6462 -0.97%
2012-06-22 0 3.090 3.060 3.100 2.990 3.100 5,798,000 17,771,428 3.0651 1.669 1.653 1.674 1.615 1.674 10,735,336 1.6554 1.31%
2012-06-21 0 3.050 3.050 3.060 3.050 3.170 6,082,000 18,764,569 3.0853 1.647 1.647 1.653 1.647 1.712 11,261,179 1.6663 -2.87%
2012-06-20 0 3.140 3.120 3.150 3.060 3.160 6,385,000 19,983,026 3.1297 1.696 1.685 1.701 1.653 1.707 11,822,201 1.6903 2.95%
2012-06-19 0 3.050 3.050 3.090 3.050 3.150 2,688,000 8,246,995 3.0681 1.647 1.647 1.669 1.647 1.701 4,976,989 1.6570 -1.29%
2012-06-18 0 3.090 3.070 3.100 3.060 3.190 2,572,000 7,957,020 3.0937 1.669 1.658 1.674 1.653 1.723 4,762,209 1.6709 0.98%
2012-06-15 0 3.060 3.060 3.100 3.050 3.130 4,489,400 13,891,400 3.0943 1.653 1.653 1.674 1.647 1.690 8,312,387 1.6712 -0.33%
2012-06-14 0 3.070 3.070 3.100 3.040 3.150 10,948,000 33,688,320 3.0771 1.658 1.658 1.674 1.642 1.701 20,270,863 1.6619 -2.23%
2012-06-13 0 3.140 3.120 3.140 3.070 3.210 9,675,302 30,308,080 3.1325 1.696 1.685 1.696 1.658 1.734 17,914,388 1.6918 -2.18%
2012-06-12 0 3.210 3.210 3.230 3.180 3.290 3,406,200 10,972,649 3.2214 1.734 1.734 1.744 1.717 1.777 6,306,779 1.7398 -1.83%
2012-06-11 0 3.270 3.290 3.300 3.260 3.380 4,056,225 13,480,882 3.3235 1.766 1.777 1.782 1.761 1.825 7,510,338 1.7950 0.62%
2012-06-08 0 3.250 3.230 3.270 3.190 3.300 3,276,284 10,594,648 3.2337 1.755 1.744 1.766 1.723 1.782 6,066,232 1.7465 0.93%
2012-06-07 0 3.220 3.210 3.220 3.190 3.270 4,305,000 13,957,120 3.2421 1.739 1.734 1.739 1.723 1.766 7,970,960 1.7510 1.90%
2012-06-06 0 3.160 3.140 3.150 3.140 3.220 5,280,000 16,759,840 3.1742 1.707 1.696 1.701 1.696 1.739 9,776,229 1.7143 0.64%
2012-06-05 0 3.140 3.130 3.140 3.120 3.240 5,447,108 17,288,497 3.1739 1.696 1.690 1.696 1.685 1.750 10,085,639 1.7142 0.00%
2012-06-04 0 3.140 3.130 3.140 3.130 3.250 14,791,000 48,099,671 3.2520 1.696 1.690 1.696 1.690 1.755 27,386,402 1.7563 -6.82%
2012-06-01 0 3.370 3.360 3.430 3.310 3.440 5,131,321 17,437,377 3.3982 1.820 1.815 1.852 1.788 1.858 9,500,941 1.8353 -1.17%
2012-05-31 0 3.410 3.380 3.480 3.320 3.520 15,615,037 53,537,000 3.4286 1.842 1.825 1.879 1.793 1.901 28,912,155 1.8517 0.29%
2012-05-30 0 3.400 3.380 3.410 3.260 3.460 6,866,000 23,244,450 3.3854 1.836 1.825 1.842 1.761 1.869 12,712,801 1.8284 1.49%
2012-05-29 0 3.350 3.310 3.350 3.150 3.360 4,702,000 15,645,930 3.3275 1.809 1.788 1.809 1.701 1.815 8,706,028 1.7971 2.45%
2012-05-28 0 3.270 3.260 3.270 3.160 3.320 4,519,200 14,787,282 3.2721 1.766 1.761 1.766 1.707 1.793 8,367,563 1.7672 1.24%
2012-05-25 0 3.230 3.220 3.230 3.180 3.230 3,125,245 9,982,111 3.1940 1.744 1.739 1.744 1.717 1.744 5,786,574 1.7250 2.54%
2012-05-24 0 3.150 3.150 3.160 3.050 3.160 5,515,000 17,075,901 3.0963 1.701 1.701 1.707 1.647 1.707 10,211,345 1.6722 0.64%
2012-05-23 0 3.130 3.110 3.130 3.100 3.170 3,315,600 10,355,895 3.1234 1.690 1.680 1.690 1.674 1.712 6,139,028 1.6869 -1.26%
2012-05-22 0 3.170 3.170 3.180 3.160 3.230 3,085,000 9,889,170 3.2056 1.712 1.712 1.717 1.707 1.744 5,712,058 1.7313 2.26%
2012-05-21 0 3.100 3.070 3.110 3.030 3.140 6,894,000 21,279,130 3.0866 1.674 1.658 1.680 1.636 1.696 12,764,645 1.6670 -0.64%
2012-05-18 0 3.120 3.110 3.120 3.010 3.200 14,636,200 45,501,327 3.1088 1.685 1.680 1.685 1.626 1.728 27,099,781 1.6790 -4.59%
2012-05-17 0 3.270 3.270 3.280 3.230 3.320 6,574,200 21,577,947 3.2822 1.766 1.766 1.771 1.744 1.793 12,172,516 1.7727 0.00%
2012-05-16 0 3.270 3.250 3.290 3.200 3.520 14,721,700 48,269,280 3.2788 1.766 1.755 1.777 1.728 1.901 27,258,089 1.7708 -4.66%
2012-05-15 0 3.430 3.400 3.410 3.200 3.500 12,178,346 41,399,349 3.3994 1.852 1.836 1.842 1.728 1.890 22,548,921 1.8360 -3.38%
2012-05-14 0 3.550 3.530 3.550 3.500 3.550 3,874,000 13,618,184 3.5153 1.917 1.907 1.917 1.890 1.917 7,172,938 1.8986 0.85%
2012-05-11 0 3.520 3.500 3.520 3.480 3.540 5,193,000 18,180,477 3.5010 1.901 1.890 1.901 1.879 1.912 9,615,144 1.8908 0.28%
2012-05-10 0 3.510 3.510 3.520 3.450 3.550 6,671,937 23,357,854 3.5009 1.896 1.896 1.901 1.863 1.917 12,353,482 1.8908 0.29%
2012-05-09 0 3.500 3.500 3.520 3.500 3.700 9,740,000 34,303,844 3.5220 1.890 1.890 1.901 1.890 1.998 18,034,180 1.9022 -4.37%
2012-05-08 0 3.660 3.650 3.660 3.650 3.830 3,080,000 11,493,598 3.7317 1.977 1.971 1.977 1.971 2.069 5,702,800 2.0154 -3.68%
2012-05-07 0 3.800 3.790 3.800 3.750 3.840 6,510,000 24,661,890 3.7883 2.052 2.047 2.052 2.025 2.074 12,053,646 2.0460 -2.31%
2012-05-04 0 3.890 3.880 3.890 3.730 3.890 5,349,563 20,630,359 3.8565 2.101 2.096 2.101 2.015 2.101 9,905,029 2.0828 3.18%
2012-05-03 0 3.770 3.750 3.770 3.750 3.840 2,048,752 7,776,300 3.7956 2.036 2.025 2.036 2.025 2.074 3,793,384 2.0500 -0.26%
2012-05-02 0 3.780 3.780 3.790 3.640 3.820 6,048,000 22,772,440 3.7653 2.042 2.042 2.047 1.966 2.063 11,198,226 2.0336 3.85%
2012-04-30 0 3.640 3.630 3.640 3.630 3.700 1,471,450 5,395,678 3.6669 1.966 1.961 1.966 1.961 1.998 2,724,476 1.9804 -0.27%
2012-04-27 0 3.650 3.610 3.650 3.610 3.670 1,438,000 5,232,090 3.6384 1.971 1.950 1.971 1.950 1.982 2,662,541 1.9651 0.83%
2012-04-26 0 3.620 3.620 3.630 3.580 3.630 1,206,400 4,365,752 3.6188 1.955 1.955 1.961 1.934 1.961 2,233,720 1.9545 0.84%
2012-04-25 0 3.590 3.580 3.590 3.570 3.640 1,234,200 4,433,690 3.5924 1.939 1.934 1.939 1.928 1.966 2,285,194 1.9402 -0.28%
2012-04-24 0 3.600 3.590 3.600 3.560 3.650 2,203,800 7,923,320 3.5953 1.944 1.939 1.944 1.923 1.971 4,080,465 1.9418 -1.10%
2012-04-23 0 3.640 3.610 3.640 3.510 3.650 11,570,471 41,558,866 3.5918 1.966 1.950 1.966 1.896 1.971 21,423,404 1.9399 3.12%
2012-04-20 0 3.530 3.530 3.550 3.510 3.580 4,509,894 15,958,477 3.5385 1.907 1.907 1.917 1.896 1.934 8,350,333 1.9111 -1.67%
2012-04-19 0 3.590 3.560 3.590 3.420 3.600 6,870,000 24,164,155 3.5173 1.939 1.923 1.939 1.847 1.944 12,720,207 1.8997 -0.28%
2012-04-18 0 3.600 3.590 3.610 3.590 3.670 4,453,200 16,097,864 3.6149 1.944 1.939 1.950 1.939 1.982 8,245,361 1.9524 1.12%
2012-04-17 0 3.560 3.550 3.560 3.530 3.650 3,495,000 12,475,236 3.5695 1.923 1.917 1.923 1.907 1.971 6,471,197 1.9278 -1.39%
2012-04-16 0 3.610 3.600 3.610 3.580 3.720 1,872,000 6,771,639 3.6173 1.950 1.944 1.950 1.934 2.009 3,466,118 1.9537 -2.17%
2012-04-13 0 3.690 3.670 3.690 3.580 3.720 6,308,584 23,173,620 3.6733 1.993 1.982 1.993 1.934 2.009 11,680,713 1.9839 5.43%
2012-04-12 0 3.500 3.480 3.500 3.460 3.540 9,222,766 32,180,873 3.4893 1.890 1.879 1.890 1.869 1.912 17,076,491 1.8845 -0.57%
2012-04-11 0 3.520 3.510 3.540 3.510 3.600 10,350,000 36,701,563 3.5460 1.901 1.896 1.912 1.896 1.944 19,163,631 1.9152 -3.83%
2012-04-10 0 3.660 3.650 3.680 3.620 3.720 3,598,731 13,257,516 3.6839 1.977 1.971 1.988 1.955 2.009 6,663,261 1.9896 -2.40%
2012-04-05 0 3.750 3.740 3.750 3.630 3.770 3,952,331 14,750,070 3.7320 2.025 2.020 2.025 1.961 2.036 7,317,972 2.0156 -1.32%
2012-04-03 0 3.800 3.790 3.800 3.620 3.830 11,295,200 42,591,590 3.7708 2.052 2.047 2.052 1.955 2.069 20,913,724 2.0365 4.40%
2012-04-02 0 3.640 3.620 3.640 3.540 3.720 9,203,000 33,378,931 3.6270 1.966 1.955 1.966 1.912 2.009 17,039,893 1.9589 0.55%
2012-03-30 0 3.620 3.600 3.640 3.450 3.640 3,671,224 13,096,263 3.5673 1.955 1.944 1.966 1.863 1.966 6,797,486 1.9266 1.97%
2012-03-29 0 3.550 3.520 3.560 3.480 3.560 2,793,000 9,827,930 3.5188 1.917 1.901 1.923 1.879 1.923 5,171,403 1.9004 -1.93%
2012-03-28 0 3.620 3.610 3.620 3.500 3.640 5,228,000 18,683,630 3.5738 1.955 1.950 1.955 1.890 1.966 9,679,948 1.9301 -0.82%
2012-03-27 0 3.650 3.590 3.600 3.350 3.650 10,792,000 38,257,415 3.5450 1.971 1.939 1.944 1.809 1.971 19,982,020 1.9146 9.61%
2012-03-26 0 3.330 3.320 3.330 3.250 3.350 3,787,000 12,571,887 3.3197 1.798 1.793 1.798 1.755 1.809 7,011,852 1.7929 0.00%
2012-03-23 0 3.330 3.320 3.330 3.280 3.440 8,069,000 26,880,311 3.3313 1.798 1.793 1.798 1.771 1.858 14,940,226 1.7992 -5.13%
2012-03-22 0 3.510 3.490 3.520 3.330 3.520 6,538,000 22,461,338 3.4355 1.896 1.885 1.901 1.798 1.901 12,105,490 1.8555 4.46%
2012-03-21 0 3.360 3.360 3.370 3.270 3.480 8,722,000 29,233,595 3.3517 1.815 1.815 1.820 1.766 1.879 16,149,294 1.8102 -2.61%
2012-03-20 0 3.450 3.460 3.470 3.410 3.680 14,092,000 49,099,432 3.4842 1.863 1.869 1.874 1.842 1.988 26,092,163 1.8818 -5.22%
2012-03-19 0 3.640 3.640 3.650 3.560 3.890 9,008,000 32,956,920 3.6586 1.966 1.966 1.971 1.923 2.101 16,678,839 1.9760 -5.21%
2012-03-16 0 3.840 3.800 3.840 3.800 3.890 2,992,034 11,504,618 3.8451 2.074 2.052 2.074 2.052 2.101 5,539,926 2.0767 0.52%
2012-03-15 0 3.820 3.810 3.820 3.810 3.950 3,318,000 12,794,406 3.8561 2.063 2.058 2.063 2.058 2.133 6,143,471 2.0826 -1.80%
2012-03-14 0 3.890 3.870 3.890 3.830 4.030 9,621,042 37,932,312 3.9426 2.101 2.090 2.101 2.069 2.177 17,813,923 2.1294 3.18%
2012-03-13 0 3.770 3.770 3.780 3.730 3.820 9,991,800 37,682,935 3.7714 2.036 2.036 2.042 2.015 2.063 18,500,403 2.0369 0.00%
2012-03-12 0 3.770 3.750 3.770 3.680 4.020 17,218,120 65,076,487 3.7795 2.036 2.025 2.036 1.988 2.171 31,880,357 2.0413 -4.80%
2012-03-09 0 3.960 3.950 3.960 3.860 4.080 27,637,200 109,016,687 3.9446 2.139 2.133 2.139 2.085 2.204 51,171,894 2.1304 -4.12%
2012-03-08 0 4.130 4.120 4.130 4.040 4.170 31,701,501 130,086,082 4.1035 2.231 2.225 2.231 2.182 2.252 58,697,185 2.2162 3.25%
2012-03-07 0 4.000 3.990 4.000 3.950 4.120 39,237,124 157,186,861 4.0061 2.160 2.155 2.160 2.133 2.225 72,649,832 2.1636 -4.08%
2012-03-06 0 4.170 4.150 4.180 4.020 4.230 7,104,000 29,463,800 4.1475 2.252 2.241 2.258 2.171 2.285 13,153,472 2.2400 -1.42%
2012-03-05 0 4.230 4.200 4.230 4.190 4.390 15,162,900 64,339,724 4.2432 2.285 2.268 2.285 2.263 2.371 28,074,997 2.2917 -2.53%
2012-03-02 0 4.340 4.330 4.340 4.110 4.370 22,576,772 96,736,684 4.2848 2.344 2.339 2.344 2.220 2.360 41,802,215 2.3142 6.37%
2012-03-01 0 4.080 4.070 4.080 4.050 4.250 16,737,400 69,011,909 4.1232 2.204 2.198 2.204 2.187 2.295 30,990,276 2.2269 -0.97%
2012-02-29 0 4.120 4.100 4.140 4.100 4.430 22,186,400 94,006,040 4.2371 2.225 2.214 2.236 2.214 2.393 41,079,418 2.2884 -5.29%
2012-02-28 0 4.350 4.340 4.350 3.800 4.370 39,212,000 162,136,772 4.1349 2.349 2.344 2.349 2.052 2.360 72,603,314 2.2332 14.17%
2012-02-27 0 3.810 3.800 3.820 3.720 3.900 10,005,000 38,162,570 3.8143 2.058 2.052 2.063 2.009 2.106 18,524,843 2.0601 1.87%
2012-02-24 0 3.740 3.730 3.740 3.630 3.770 6,373,061 23,650,902 3.7111 2.020 2.015 2.020 1.961 2.036 11,800,096 2.0043 3.03%
2012-02-23 0 3.630 3.620 3.640 3.560 3.660 2,562,776 9,264,775 3.6151 1.961 1.955 1.966 1.923 1.977 4,745,130 1.9525 0.55%
2012-02-22 0 3.610 3.610 3.620 3.590 3.670 2,710,000 9,817,104 3.6225 1.950 1.950 1.955 1.939 1.982 5,017,724 1.9565 -0.55%
2012-02-21 0 3.630 3.620 3.630 3.590 3.680 4,464,390 16,180,447 3.6243 1.961 1.955 1.961 1.939 1.988 8,266,079 1.9575 1.11%
2012-02-20 0 3.590 3.590 3.600 3.560 3.730 9,203,000 33,504,270 3.6406 1.939 1.939 1.944 1.923 2.015 17,039,893 1.9662 1.13%
2012-02-17 0 3.550 3.550 3.580 3.530 3.690 11,104,200 40,002,357 3.6025 1.917 1.917 1.934 1.907 1.993 20,560,076 1.9456 -1.66%
2012-02-16 0 3.610 3.610 3.620 3.560 3.750 10,065,200 36,710,049 3.6472 1.950 1.950 1.955 1.923 2.025 18,636,307 1.9698 -4.50%
2012-02-15 0 3.780 3.780 3.790 3.580 3.800 9,062,480 33,880,201 3.7385 2.042 2.042 2.047 1.934 2.052 16,779,712 2.0191 4.71%
2012-02-14 0 3.610 3.610 3.620 3.550 3.700 10,150,000 36,668,488 3.6127 1.950 1.950 1.955 1.917 1.998 18,793,319 1.9511 -1.90%
2012-02-13 0 3.680 3.650 3.680 3.550 3.690 5,043,000 18,303,640 3.6295 1.988 1.971 1.988 1.917 1.993 9,337,410 1.9602 1.38%
2012-02-10 0 3.630 3.620 3.640 3.560 3.790 11,923,600 43,492,245 3.6476 1.961 1.955 1.966 1.923 2.047 22,077,243 1.9700 -2.42%
2012-02-09 0 3.720 3.710 3.720 3.480 3.800 18,259,800 67,384,391 3.6903 2.009 2.004 2.009 1.879 2.052 33,809,089 1.9931 4.79%
2012-02-08 0 3.550 3.540 3.550 3.410 3.630 28,742,200 101,127,259 3.5184 1.917 1.912 1.917 1.842 1.961 53,217,866 1.9003 1.14%
2012-02-07 0 3.510 3.500 3.510 3.350 3.640 14,272,493 50,267,084 3.5220 1.896 1.890 1.896 1.809 1.966 26,426,356 1.9022 -1.96%
2012-02-06 0 3.580 3.570 3.590 3.550 3.840 28,364,002 104,022,357 3.6674 1.934 1.928 1.939 1.917 2.074 52,517,610 1.9807 1.13%
2012-02-03 0 3.540 3.510 3.540 3.440 3.550 17,713,786 61,671,559 3.4816 1.912 1.896 1.912 1.858 1.917 32,798,112 1.8803 1.14%
2012-02-02 0 3.500 3.480 3.500 3.290 3.520 18,534,500 63,586,020 3.4307 1.890 1.879 1.890 1.777 1.901 34,317,712 1.8529 7.36%
2012-02-01 0 3.260 3.260 3.270 3.120 3.300 16,672,000 53,468,449 3.2071 1.761 1.761 1.766 1.685 1.782 30,869,184 1.7321 2.84%
2012-01-31 0 3.170 3.150 3.170 3.000 3.200 13,761,000 42,870,172 3.1153 1.712 1.701 1.712 1.620 1.728 25,479,297 1.6825 1.60%
2012-01-30 0 3.120 3.120 3.130 3.080 3.250 12,314,000 38,944,449 3.1626 1.685 1.685 1.690 1.663 1.755 22,800,092 1.7081 -3.11%
2012-01-27 0 3.220 3.220 3.230 3.110 3.250 12,499,200 39,748,596 3.1801 1.739 1.739 1.744 1.680 1.755 23,143,001 1.7175 2.88%
2012-01-26 0 3.130 3.120 3.130 2.920 3.200 21,360,767 65,390,077 3.0612 1.690 1.685 1.690 1.577 1.728 39,550,711 1.6533 0.00%
2012-01-20 0 3.130 3.120 3.130 3.020 3.170 29,593,516 90,705,578 3.0650 1.690 1.685 1.690 1.631 1.712 54,794,127 1.6554 5.39%
2012-01-19 0 2.970 2.960 2.970 2.840 2.980 19,267,200 56,049,210 2.9090 1.604 1.599 1.604 1.534 1.609 35,674,349 1.5711 4.95%
2012-01-18 0 2.830 2.820 2.840 2.820 2.880 5,239,000 14,890,610 2.8423 1.528 1.523 1.534 1.523 1.555 9,700,315 1.5351 0.00%
2012-01-17 0 2.830 2.820 2.830 2.790 2.890 5,595,000 15,913,150 2.8442 1.528 1.523 1.528 1.507 1.561 10,359,470 1.5361 1.80%
2012-01-16 0 2.780 2.780 2.790 2.750 2.800 2,853,000 7,921,730 2.7766 1.501 1.501 1.507 1.485 1.512 5,282,497 1.4996 -0.36%
2012-01-13 0 2.790 2.770 2.780 2.750 2.820 10,362,000 28,968,180 2.7956 1.507 1.496 1.501 1.485 1.523 19,185,850 1.5099 1.45%
2012-01-12 0 2.750 2.730 2.740 2.620 2.770 14,794,000 40,360,886 2.7282 1.485 1.474 1.480 1.415 1.496 27,391,957 1.4735 3.77%
2012-01-11 0 2.650 2.640 2.650 2.610 2.670 13,474,120 35,249,682 2.6161 1.431 1.426 1.431 1.410 1.442 24,948,122 1.4129 0.76%
2012-01-10 0 2.630 2.620 2.630 2.580 2.680 7,008,800 18,518,334 2.6422 1.420 1.415 1.420 1.393 1.447 12,977,204 1.4270 1.54%
2012-01-09 0 2.590 2.570 2.590 2.530 2.600 7,523,000 19,226,510 2.5557 1.399 1.388 1.399 1.366 1.404 13,929,275 1.3803 -0.38%
2012-01-06 0 2.600 2.580 2.600 2.560 2.630 5,447,418 14,156,955 2.5988 1.404 1.393 1.404 1.383 1.420 10,086,213 1.4036 -1.52%
2012-01-05 0 2.640 2.640 2.650 2.610 2.650 7,264,216 19,132,339 2.6338 1.426 1.426 1.431 1.410 1.431 13,450,121 1.4225 1.54%
2012-01-04 0 2.600 2.600 2.610 2.570 2.680 10,610,612 27,857,827 2.6255 1.404 1.404 1.410 1.388 1.447 19,646,169 1.4180 -1.14%
2012-01-03 0 2.630 2.610 2.630 2.550 2.680 22,429,903 58,248,595 2.5969 1.420 1.410 1.420 1.377 1.447 41,530,279 1.4026 4.78%
2011-12-30 0 2.510 2.490 2.510 2.490 2.550 3,855,700 9,686,359 2.5122 1.356 1.345 1.356 1.345 1.377 7,139,054 1.3568 0.00%
2011-12-29 0 2.510 2.500 2.520 2.430 2.540 5,637,273 14,134,401 2.5073 1.356 1.350 1.361 1.312 1.372 10,437,741 1.3542 0.00%
2011-12-28 0 2.510 2.510 2.520 2.470 2.570 2,283,000 5,746,775 2.5172 1.356 1.356 1.361 1.334 1.388 4,227,108 1.3595 -2.33%
2011-12-23 0 2.570 2.530 2.560 2.480 2.570 10,717,000 27,192,115 2.5373 1.388 1.366 1.383 1.339 1.388 19,843,153 1.3704 3.63%
2011-12-22 0 2.480 2.470 2.480 2.410 2.510 13,355,204 32,713,494 2.4495 1.339 1.334 1.339 1.302 1.356 24,727,942 1.3229 2.48%
2011-12-21 0 2.420 2.410 2.440 2.390 2.510 9,170,677 22,266,435 2.4280 1.307 1.302 1.318 1.291 1.356 16,980,045 1.3113 0.41%
2011-12-20 0 2.410 2.400 2.410 2.380 2.430 8,439,000 20,285,435 2.4038 1.302 1.296 1.302 1.285 1.312 15,625,303 1.2982 -1.23%
2011-12-19 0 2.440 2.440 2.450 2.370 2.470 8,242,000 20,051,846 2.4329 1.318 1.318 1.323 1.280 1.334 15,260,546 1.3140 -0.41%
2011-12-16 0 2.450 2.450 2.480 2.390 2.520 12,179,938 29,642,895 2.4337 1.323 1.323 1.339 1.291 1.361 22,551,868 1.3144 -0.81%
2011-12-15 0 2.470 2.460 2.470 2.420 2.500 8,771,000 21,572,625 2.4595 1.334 1.329 1.334 1.307 1.350 16,240,020 1.3284 -1.98%
2011-12-14 0 2.520 2.520 2.540 2.470 2.540 10,096,000 25,395,783 2.5154 1.361 1.361 1.372 1.334 1.372 18,693,335 1.3585 -1.95%
2011-12-13 0 2.570 2.560 2.570 2.520 2.580 7,422,648 19,023,480 2.5629 1.388 1.383 1.388 1.361 1.393 13,743,467 1.3842 -1.15%
2011-12-12 0 2.600 2.600 2.620 2.550 2.700 14,881,000 39,317,883 2.6422 1.404 1.404 1.415 1.377 1.458 27,553,043 1.4270 -2.62%
2011-12-09 0 2.670 2.660 2.680 2.660 2.740 23,192,800 63,131,758 2.7220 1.442 1.437 1.447 1.437 1.480 42,942,827 1.4701 -4.30%
2011-12-08 0 2.790 2.780 2.790 2.660 2.800 19,372,000 53,222,468 2.7474 1.507 1.501 1.507 1.437 1.512 35,868,392 1.4838 0.00%
2011-12-07 0 2.790 2.780 2.790 2.750 2.830 27,114,240 75,933,858 2.8005 1.507 1.501 1.507 1.485 1.528 50,203,603 1.5125 0.00%
2011-12-06 0 2.790 2.780 2.790 2.750 3.000 17,005,800 49,257,823 2.8965 1.507 1.501 1.507 1.485 1.620 31,487,234 1.5644 -7.31%
2011-12-05 0 3.010 3.020 3.030 2.890 3.060 30,668,600 92,643,169 3.0208 1.626 1.631 1.636 1.561 1.653 56,784,708 1.6315 5.91%
2011-12-02 0 2.890 2.880 2.900 2.870 3.040 7,244,600 21,212,273 2.9280 1.535 1.530 1.540 1.524 1.615 13,640,354 1.5551 -3.99%
2011-12-01 0 3.010 2.990 3.010 2.850 3.050 22,195,127 66,056,863 2.9762 1.599 1.588 1.599 1.514 1.620 41,789,661 1.5807 11.07%
2011-11-30 0 2.710 2.690 2.700 2.690 2.830 9,867,150 27,094,248 2.7459 1.439 1.429 1.434 1.429 1.503 18,578,171 1.4584 -4.24%
2011-11-29 0 2.830 2.820 2.830 2.770 2.890 10,979,200 31,004,479 2.8239 1.503 1.498 1.503 1.471 1.535 20,671,972 1.4998 0.35%
2011-11-28 0 2.820 2.810 2.830 2.780 2.880 3,637,000 10,239,280 2.8153 1.498 1.492 1.503 1.477 1.530 6,847,854 1.4953 0.36%
2011-11-25 0 2.810 2.800 2.820 2.760 2.900 3,553,000 10,055,640 2.8302 1.492 1.487 1.498 1.466 1.540 6,689,697 1.5032 -1.75%
2011-11-24 0 2.860 2.860 2.880 2.810 2.970 1,961,000 5,676,869 2.8949 1.519 1.519 1.530 1.492 1.577 3,692,231 1.5375 -1.38%
2011-11-23 0 2.900 2.900 2.910 2.810 2.940 4,666,000 13,399,290 2.8717 1.540 1.540 1.546 1.492 1.561 8,785,287 1.5252 -2.03%
2011-11-22 0 2.960 2.950 2.970 2.870 2.980 4,164,000 12,098,945 2.9056 1.572 1.567 1.577 1.524 1.583 7,840,106 1.5432 0.68%
2011-11-21 0 2.940 2.920 2.930 2.920 3.070 3,393,000 10,076,175 2.9697 1.561 1.551 1.556 1.551 1.631 6,388,444 1.5773 -5.47%
2011-11-18 0 3.110 3.100 3.120 3.040 3.150 1,037,000 3,203,590 3.0893 1.652 1.646 1.657 1.615 1.673 1,952,495 1.6408 -0.64%
2011-11-17 0 3.130 3.130 3.140 3.060 3.250 2,119,000 6,677,860 3.1514 1.662 1.662 1.668 1.625 1.726 3,989,718 1.6738 -4.28%
2011-11-16 0 3.270 3.250 3.280 3.180 3.340 3,561,457 11,533,498 3.2384 1.737 1.726 1.742 1.689 1.774 6,705,620 1.7200 0.62%
2011-11-15 0 3.250 3.240 3.250 3.240 3.340 2,358,000 7,703,890 3.2671 1.726 1.721 1.726 1.721 1.774 4,439,714 1.7352 -2.11%
2011-11-14 0 3.320 3.330 3.340 3.260 3.330 1,122,000 3,702,960 3.3003 1.763 1.769 1.774 1.731 1.769 2,112,536 1.7529 2.47%
2011-11-11 0 3.240 3.210 3.240 3.180 3.310 1,730,600 5,605,968 3.2393 1.721 1.705 1.721 1.689 1.758 3,258,426 1.7205 1.57%
2011-11-10 0 3.190 3.190 3.200 3.160 3.270 5,004,800 15,991,604 3.1953 1.694 1.694 1.700 1.678 1.737 9,423,190 1.6970 -4.20%
2011-11-09 0 3.330 3.330 3.350 3.300 3.410 3,030,000 10,146,570 3.3487 1.769 1.769 1.779 1.753 1.811 5,704,976 1.7785 1.83%
2011-11-08 0 3.270 3.260 3.280 3.230 3.390 2,738,400 8,997,340 3.2856 1.737 1.731 1.742 1.716 1.800 5,155,943 1.7450 -2.39%
2011-11-07 0 3.350 3.310 3.350 3.290 3.400 2,841,000 9,528,730 3.3540 1.779 1.758 1.779 1.747 1.806 5,349,121 1.7814 -1.47%
2011-11-04 0 3.400 3.390 3.400 3.320 3.580 6,750,400 22,868,098 3.3877 1.806 1.800 1.806 1.763 1.901 12,709,859 1.7992 0.89%
2011-11-03 0 3.370 3.350 3.370 3.220 3.460 5,470,000 18,275,370 3.3410 1.790 1.779 1.790 1.710 1.838 10,299,083 1.7745 0.90%
2011-11-02 0 3.340 3.310 3.330 3.070 3.350 4,500,500 14,606,280 3.2455 1.774 1.758 1.769 1.631 1.779 8,473,679 1.7237 4.70%
2011-11-01 0 3.190 3.170 3.210 3.070 3.390 5,731,000 18,533,752 3.2339 1.694 1.684 1.705 1.631 1.800 10,790,501 1.7176 -1.85%
2011-10-31 0 3.250 3.220 3.260 3.150 3.500 6,770,400 22,025,427 3.2532 1.726 1.710 1.731 1.673 1.859 12,747,515 1.7278 -5.52%
2011-10-28 0 3.440 3.420 3.440 3.320 3.830 15,311,158 54,512,864 3.5603 1.827 1.816 1.827 1.763 2.034 28,828,315 1.8909 -3.64%
2011-10-27 0 3.570 3.530 3.560 2.850 3.640 29,053,871 93,696,480 3.2249 1.896 1.875 1.891 1.514 1.933 54,703,514 1.7128 27.96%
2011-10-26 0 2.790 2.780 2.790 2.660 2.820 2,896,900 7,977,238 2.7537 1.482 1.477 1.482 1.413 1.498 5,454,372 1.4625 2.20%
2011-10-25 0 2.730 2.720 2.730 2.670 2.830 8,927,475 24,456,881 2.7395 1.450 1.445 1.450 1.418 1.503 16,808,922 1.4550 1.87%
2011-10-24 0 2.680 2.650 2.690 2.600 2.740 5,237,200 13,919,488 2.6578 1.423 1.407 1.429 1.381 1.455 9,860,760 1.4116 6.35%
2011-10-21 0 2.520 2.520 2.530 2.450 2.580 4,320,161 10,889,410 2.5206 1.338 1.338 1.344 1.301 1.370 8,134,131 1.3387 -1.18%
2011-10-20 0 2.550 2.520 2.530 2.520 2.610 5,312,818 13,606,041 2.5610 1.354 1.338 1.344 1.338 1.386 10,003,136 1.3602 -3.77%
2011-10-19 0 2.650 2.630 2.650 2.620 2.730 2,880,633 7,679,157 2.6658 1.407 1.397 1.407 1.392 1.450 5,423,744 1.4158 1.92%
2011-10-18 0 2.600 2.590 2.600 2.570 2.810 8,428,000 22,191,976 2.6331 1.381 1.376 1.381 1.365 1.492 15,868,495 1.3985 -10.03%
2011-10-17 0 2.890 2.880 2.890 2.810 2.970 10,082,000 29,275,505 2.9037 1.535 1.530 1.535 1.492 1.577 18,982,697 1.5422 1.40%
2011-10-14 0 2.850 2.830 2.850 2.760 2.980 8,063,000 22,946,244 2.8459 1.514 1.503 1.514 1.466 1.583 15,181,262 1.5115 -1.72%
2011-10-13 0 2.900 2.910 2.920 2.780 2.940 20,089,800 58,065,595 2.8903 1.540 1.546 1.551 1.477 1.561 37,825,688 1.5351 7.41%
2011-10-12 0 2.700 2.700 2.710 2.620 2.760 5,811,000 15,771,955 2.7142 1.434 1.434 1.439 1.392 1.466 10,941,128 1.4415 0.00%
2011-10-11 0 2.700 2.670 2.700 2.610 2.790 12,408,800 32,695,481 2.6349 1.434 1.418 1.434 1.386 1.482 23,363,667 1.3994 8.43%
2011-10-10 0 2.490 2.470 2.490 2.370 2.580 7,772,200 18,974,750 2.4414 1.322 1.312 1.322 1.259 1.370 14,633,735 1.2966 -0.40%
2011-10-07 0 2.500 2.470 2.500 2.360 2.580 10,427,510 25,670,828 2.4618 1.328 1.312 1.328 1.253 1.370 19,633,234 1.3075 6.84%
2011-10-06 0 2.340 2.330 2.340 2.250 2.460 12,209,078 28,332,383 2.3206 1.243 1.237 1.243 1.195 1.307 22,987,624 1.2325 4.46%
2011-10-04 0 2.240 2.230 2.240 2.200 2.440 13,670,769 31,509,888 2.3049 1.190 1.184 1.190 1.168 1.296 25,739,740 1.2242 -9.68%
2011-10-03 0 2.480 2.470 2.500 2.380 2.600 7,509,269 18,583,205 2.4747 1.317 1.312 1.328 1.264 1.381 14,138,680 1.3144 -6.77%
2011-09-30 0 2.660 2.630 2.670 2.580 2.700 21,711,070 57,435,966 2.6455 1.413 1.397 1.418 1.370 1.434 40,878,264 1.4050 0.76%
2011-09-28 0 2.640 2.620 2.650 2.480 2.720 28,036,328 73,605,072 2.6253 1.402 1.392 1.407 1.317 1.445 52,787,653 1.3944 4.35%
2011-09-27 0 2.530 2.520 2.530 2.360 2.580 17,549,800 43,577,709 2.4831 1.344 1.338 1.344 1.253 1.370 33,043,298 1.3188 3.27%
2011-09-26 0 2.450 2.440 2.450 2.350 2.630 8,317,000 20,606,767 2.4777 1.301 1.296 1.301 1.248 1.397 15,659,501 1.3159 -3.16%
2011-09-23 0 2.530 2.500 2.510 2.350 2.560 12,925,800 31,972,364 2.4735 1.344 1.328 1.333 1.248 1.360 24,337,090 1.3137 -1.17%
2011-09-22 0 2.560 2.560 2.600 2.560 2.680 13,704,000 35,784,125 2.6112 1.360 1.360 1.381 1.360 1.423 25,802,309 1.3869 -7.91%
2011-09-21 0 2.780 2.780 2.790 2.540 2.810 12,853,000 34,658,415 2.6965 1.477 1.477 1.482 1.349 1.492 24,200,020 1.4322 6.11%
2011-09-20 0 2.620 2.620 2.630 2.580 2.770 11,651,800 30,928,210 2.6544 1.392 1.392 1.397 1.370 1.471 21,938,364 1.4098 -4.03%
2011-09-19 0 2.730 2.720 2.740 2.710 2.870 6,126,655 16,828,562 2.7468 1.450 1.445 1.455 1.439 1.524 11,535,453 1.4589 -4.21%
2011-09-16 0 2.850 2.830 2.870 2.760 2.900 12,328,530 35,003,922 2.8393 1.514 1.503 1.524 1.466 1.540 23,212,532 1.5080 4.01%
2011-09-15 0 2.740 2.700 2.750 2.670 2.830 9,570,274 26,352,760 2.7536 1.455 1.434 1.461 1.418 1.503 18,019,203 1.4625 -0.36%
2011-09-14 0 2.750 2.750 2.760 2.650 2.780 14,854,000 40,458,102 2.7237 1.461 1.461 1.466 1.407 1.477 27,967,564 1.4466 1.48%
2011-09-12 0 2.710 2.700 2.710 2.670 2.940 7,903,000 21,913,930 2.7729 1.439 1.434 1.439 1.418 1.561 14,880,009 1.4727 -8.14%
2011-09-09 0 2.950 2.940 2.950 2.940 3.020 6,020,000 18,003,350 2.9906 1.567 1.561 1.567 1.561 1.604 11,334,639 1.5883 -2.32%
2011-09-08 0 3.020 3.010 3.030 2.990 3.060 8,109,100 24,407,499 3.0099 1.604 1.599 1.609 1.588 1.625 15,268,061 1.5986 -0.33%
2011-09-07 0 3.030 3.030 3.050 2.910 3.110 10,121,600 30,372,231 3.0007 1.609 1.609 1.620 1.546 1.652 19,057,257 1.5937 0.33%
2011-09-06 0 3.020 3.030 3.090 3.000 3.230 5,851,067 18,199,465 3.1105 1.604 1.609 1.641 1.593 1.716 11,016,567 1.6520 -6.21%
2011-09-05 0 3.220 3.200 3.220 3.160 3.260 5,282,200 16,999,077 3.2182 1.710 1.700 1.710 1.678 1.731 9,945,487 1.7092 -0.62%
2011-09-02 0 3.240 3.240 3.250 3.230 3.400 7,062,000 23,255,270 3.2930 1.721 1.721 1.726 1.716 1.806 13,296,549 1.7490 -4.99%
2011-09-01 0 3.410 3.410 3.440 3.390 3.600 8,787,130 30,496,486 3.4706 1.811 1.811 1.827 1.800 1.912 16,544,676 1.8433 -4.21%
2011-08-31 0 3.560 3.550 3.560 3.510 3.630 2,772,042 9,875,038 3.5624 1.891 1.885 1.891 1.864 1.928 5,219,285 1.8920 -0.56%
2011-08-30 0 3.580 3.580 3.590 3.570 3.670 1,931,800 6,988,540 3.6176 1.901 1.901 1.907 1.896 1.949 3,637,252 1.9214 -0.83%
2011-08-29 0 3.610 3.590 3.620 3.570 3.690 1,292,000 4,663,270 3.6093 1.917 1.907 1.923 1.896 1.960 2,432,617 1.9170 0.28%
2011-08-26 0 3.600 3.590 3.600 3.570 3.740 2,778,000 10,055,820 3.6198 1.912 1.907 1.912 1.896 1.986 5,230,503 1.9225 -0.28%
2011-08-25 0 3.610 3.590 3.610 3.550 3.750 3,802,000 13,750,830 3.6167 1.917 1.907 1.917 1.885 1.992 7,158,521 1.9209 -0.82%
2011-08-24 0 3.640 3.610 3.650 3.600 3.910 3,020,000 11,254,620 3.7267 1.933 1.917 1.939 1.912 2.077 5,686,148 1.9793 -4.96%
2011-08-23 0 3.830 3.800 3.840 3.580 3.840 5,063,814 18,822,239 3.7170 2.034 2.018 2.039 1.901 2.039 9,534,303 1.9742 3.51%
2011-08-22 0 3.700 3.690 3.700 3.530 3.760 2,784,000 10,141,975 3.6430 1.965 1.960 1.965 1.875 1.997 5,241,800 1.9348 -0.27%
2011-08-19 0 3.710 3.710 3.720 3.700 3.800 3,650,000 13,697,700 3.7528 1.970 1.970 1.976 1.965 2.018 6,872,331 1.9932 -5.12%
2011-08-18 0 3.910 3.870 3.910 3.800 3.910 4,513,000 17,515,414 3.8811 2.077 2.055 2.077 2.018 2.077 8,497,214 2.0613 2.62%
2011-08-17 0 3.810 3.800 3.810 3.740 3.910 6,851,000 26,196,690 3.8238 2.024 2.018 2.024 1.986 2.077 12,899,272 2.0309 -0.26%
2011-08-16 0 3.820 3.820 3.840 3.700 3.980 7,049,000 27,084,760 3.8424 2.029 2.029 2.039 1.965 2.114 13,272,072 2.0407 2.69%
2011-08-15 0 3.720 3.710 3.720 3.660 3.790 2,201,410 8,228,818 3.7380 1.976 1.970 1.976 1.944 2.013 4,144,882 1.9853 1.92%
2011-08-12 0 3.650 3.640 3.660 3.630 3.730 3,234,800 11,876,670 3.6715 1.939 1.933 1.944 1.928 1.981 6,090,580 1.9500 -0.27%
2011-08-11 0 3.660 3.650 3.660 3.460 3.750 8,950,600 32,579,060 3.6399 1.944 1.939 1.944 1.838 1.992 16,852,462 1.9332 1.67%
2011-08-10 0 3.600 3.610 3.630 3.510 3.650 12,857,438 46,302,124 3.6012 1.912 1.917 1.928 1.864 1.939 24,208,376 1.9126 4.96%
2011-08-09 0 3.430 3.400 3.410 3.140 3.500 11,332,600 38,714,978 3.4162 1.822 1.806 1.811 1.668 1.859 21,337,365 1.8144 -5.77%
2011-08-08 0 3.640 3.610 3.640 3.520 3.710 12,052,400 43,294,813 3.5922 1.933 1.917 1.933 1.870 1.970 22,692,626 1.9079 -3.70%
2011-08-05 0 3.780 3.760 3.780 3.530 3.780 9,231,096 33,780,670 3.6594 2.008 1.997 2.008 1.875 2.008 17,380,589 1.9436 -1.82%
2011-08-04 0 3.850 3.840 3.850 3.750 4.120 12,620,000 48,893,715 3.8743 2.045 2.039 2.045 1.992 2.188 23,761,320 2.0577 -3.99%
2011-08-03 0 4.010 4.000 4.010 3.600 4.030 17,755,882 68,797,202 3.8746 2.130 2.124 2.130 1.912 2.140 33,431,316 2.0579 7.22%
2011-08-02 0 3.740 3.740 3.750 3.710 3.910 8,057,066 30,340,732 3.7657 1.986 1.986 1.992 1.970 2.077 15,170,089 2.0000 -4.10%
2011-08-01 0 3.900 3.880 3.900 3.860 4.000 4,101,800 16,081,465 3.9206 2.071 2.061 2.071 2.050 2.124 7,722,994 2.0823 -0.51%
2011-07-29 0 3.920 3.900 3.960 3.900 4.100 9,117,400 35,994,188 3.9479 2.082 2.071 2.103 2.071 2.178 17,166,519 2.0968 -4.16%
2011-07-28 0 4.090 4.080 4.090 4.060 4.210 11,397,000 46,999,450 4.1238 2.172 2.167 2.172 2.156 2.236 21,458,619 2.1902 -2.62%
2011-07-27 0 4.200 4.200 4.210 4.160 4.230 7,201,600 30,252,044 4.2007 2.231 2.231 2.236 2.209 2.247 13,559,392 2.2311 -0.24%
2011-07-26 0 4.210 4.180 4.220 4.180 4.250 5,208,400 21,896,310 4.2040 2.236 2.220 2.241 2.220 2.257 9,806,534 2.2328 0.72%
2011-07-25 0 4.180 4.160 4.190 4.140 4.260 7,693,787 32,244,481 4.1910 2.220 2.209 2.225 2.199 2.263 14,486,097 2.2259 -0.95%
2011-07-22 0 4.220 4.230 4.250 4.130 4.250 9,807,600 41,178,024 4.1986 2.241 2.247 2.257 2.194 2.257 18,466,048 2.2299 1.93%
2011-07-21 0 4.140 4.130 4.140 4.130 4.180 3,165,600 13,109,635 4.1413 2.199 2.194 2.199 2.194 2.220 5,960,288 2.1995 0.73%
2011-07-20 0 4.190 4.190 4.200 4.160 4.220 11,226,344 47,064,711 4.1923 2.183 2.183 2.188 2.167 2.199 21,548,734 2.1841 0.48%
2011-07-19 0 4.170 4.150 4.180 4.140 4.230 11,464,000 47,912,140 4.1794 2.172 2.162 2.178 2.157 2.204 22,004,910 2.1773 -1.42%
2011-07-18 0 4.230 4.230 4.240 4.230 4.280 4,150,200 17,646,645 4.2520 2.204 2.204 2.209 2.204 2.230 7,966,223 2.2152 -2.08%
2011-07-15 0 4.320 4.310 4.320 4.300 4.360 5,250,000 22,655,990 4.3154 2.251 2.245 2.251 2.240 2.271 10,077,266 2.2482 0.00%
2011-07-14 0 4.320 4.310 4.330 4.300 4.380 4,098,000 17,705,198 4.3204 2.251 2.245 2.256 2.240 2.282 7,866,026 2.2508 -0.23%
2011-07-13 0 4.330 4.320 4.330 4.220 4.350 4,663,000 20,144,530 4.3201 2.256 2.251 2.256 2.199 2.266 8,950,532 2.2507 1.17%
2011-07-12 0 4.280 4.270 4.300 4.260 4.340 5,458,000 23,429,245 4.2926 2.230 2.225 2.240 2.219 2.261 10,476,518 2.2364 -2.73%
2011-07-11 0 4.400 4.390 4.400 4.350 4.500 5,864,000 25,970,075 4.4287 2.292 2.287 2.292 2.266 2.344 11,255,826 2.3073 -1.79%
2011-07-08 0 4.480 4.470 4.480 4.470 4.580 11,265,800 50,848,389 4.5135 2.334 2.329 2.334 2.329 2.386 21,624,469 2.3514 0.00%
2011-07-07 0 4.480 4.480 4.490 4.440 4.530 4,644,000 20,857,458 4.4913 2.334 2.334 2.339 2.313 2.360 8,914,062 2.3398 0.22%
2011-07-06 0 4.470 4.450 4.470 4.450 4.590 8,301,976 37,500,327 4.5170 2.329 2.318 2.329 2.318 2.391 15,935,471 2.3533 0.00%
2011-07-05 0 4.470 4.480 4.510 4.400 4.820 14,930,010 67,907,125 4.5484 2.329 2.334 2.350 2.292 2.511 28,657,844 2.3696 -6.68%
2011-07-04 0 4.790 4.800 4.810 4.760 5.000 8,808,000 42,728,530 4.8511 2.495 2.501 2.506 2.480 2.605 16,906,773 2.5273 1.05%
2011-06-30 0 4.740 4.710 4.740 4.670 4.750 6,658,976 31,360,841 4.7096 2.469 2.454 2.469 2.433 2.475 12,781,766 2.4536 0.21%
2011-06-29 0 4.730 4.700 4.720 4.520 4.740 14,509,931 67,939,615 4.6823 2.464 2.449 2.459 2.355 2.469 27,851,511 2.4394 5.11%
2011-06-28 0 4.500 4.490 4.510 4.470 4.550 3,724,000 16,745,199 4.4966 2.344 2.339 2.350 2.329 2.370 7,148,141 2.3426 0.67%
2011-06-27 0 4.470 4.500 4.510 4.400 4.550 5,124,000 22,941,630 4.4773 2.329 2.344 2.350 2.292 2.370 9,835,412 2.3326 -0.67%
2011-06-24 0 4.500 4.510 4.520 4.270 4.560 10,370,300 46,320,665 4.4667 2.344 2.350 2.355 2.225 2.376 19,905,576 2.3270 4.90%
2011-06-23 0 4.290 4.270 4.290 4.150 4.380 10,157,200 43,490,599 4.2818 2.235 2.225 2.235 2.162 2.282 19,496,534 2.2307 -0.46%
2011-06-22 0 4.310 4.280 4.310 4.220 4.410 9,362,000 40,370,210 4.3121 2.245 2.230 2.245 2.199 2.297 17,970,165 2.2465 3.11%
2011-06-21 0 4.180 4.170 4.210 4.100 4.220 6,407,600 26,788,937 4.1808 2.178 2.172 2.193 2.136 2.199 12,299,255 2.1781 -0.24%
2011-06-20 0 4.190 4.190 4.200 4.150 4.310 8,355,208 35,165,315 4.2088 2.183 2.183 2.188 2.162 2.245 16,037,648 2.1927 -0.71%
2011-06-17 0 4.220 4.220 4.240 4.150 4.320 13,185,600 55,954,634 4.2436 2.199 2.199 2.209 2.162 2.251 25,309,485 2.2108 -2.31%
2011-06-16 0 4.320 4.300 4.320 4.260 4.430 16,309,377 70,242,834 4.3069 2.251 2.240 2.251 2.219 2.308 31,305,510 2.2438 -0.92%
2011-06-15 0 4.360 4.350 4.360 4.350 4.520 8,266,000 36,767,980 4.4481 2.271 2.266 2.271 2.266 2.355 15,866,415 2.3173 -0.91%
2011-06-14 0 4.400 4.400 4.430 4.240 4.530 22,933,653 99,587,694 4.3424 2.292 2.292 2.308 2.209 2.360 44,020,671 2.2623 -2.87%
2011-06-13 0 4.530 4.520 4.530 4.410 4.530 1,622,200 7,265,201 4.4786 2.360 2.355 2.360 2.297 2.360 3,113,779 2.3332 0.67%
2011-06-10 0 4.500 4.500 4.520 4.500 4.700 2,843,000 12,882,727 4.5314 2.344 2.344 2.355 2.344 2.449 5,457,079 2.3607 -1.96%
2011-06-09 0 4.590 4.590 4.600 4.550 4.650 2,276,769 10,466,332 4.5970 2.391 2.391 2.396 2.370 2.423 4,370,211 2.3949 0.22%
2011-06-08 0 4.580 4.550 4.580 4.500 4.660 5,658,000 25,850,055 4.5688 2.386 2.370 2.386 2.344 2.428 10,860,414 2.3802 -2.14%
2011-06-07 0 4.680 4.680 4.700 4.450 4.840 6,761,414 31,018,136 4.5875 2.438 2.438 2.449 2.318 2.522 12,978,394 2.3900 1.52%
2011-06-03 0 4.610 4.600 4.610 4.540 4.700 6,170,758 28,338,489 4.5924 2.402 2.396 2.402 2.365 2.449 11,844,642 2.3925 -0.65%
2011-06-02 0 4.640 4.640 4.650 4.590 4.670 2,400,240 11,128,068 4.6362 2.417 2.417 2.423 2.391 2.433 4,607,211 2.4154 -1.07%
2011-06-01 0 4.690 4.680 4.700 4.630 4.810 4,565,201 21,424,328 4.6930 2.443 2.438 2.449 2.412 2.506 8,762,809 2.4449 -0.64%
2011-05-31 0 4.720 4.680 4.740 4.550 4.780 9,857,100 46,251,042 4.6922 2.459 2.438 2.469 2.370 2.490 18,920,499 2.4445 4.19%
2011-05-30 0 4.530 4.530 4.540 4.510 4.700 8,920,600 40,681,900 4.5604 2.360 2.360 2.365 2.350 2.449 17,122,906 2.3759 -3.21%
2011-05-27 0 4.680 4.670 4.680 4.660 4.870 11,014,800 51,840,830 4.7065 2.438 2.433 2.438 2.428 2.537 21,142,680 2.4520 -2.50%
2011-05-26 0 4.800 4.800 4.810 4.760 4.880 5,713,200 27,411,144 4.7979 2.501 2.501 2.506 2.480 2.542 10,966,369 2.4996 -1.64%
2011-05-25 0 4.880 4.860 4.880 4.860 4.950 2,808,300 13,732,631 4.8900 2.542 2.532 2.542 2.532 2.579 5,390,474 2.5476 -0.61%
2011-05-24 0 4.910 4.900 4.910 4.850 4.940 1,653,769 8,113,398 4.9060 2.558 2.553 2.558 2.527 2.574 3,174,375 2.5559 0.82%
2011-05-23 0 4.870 4.860 4.870 4.830 4.970 5,215,800 25,342,300 4.8588 2.537 2.532 2.537 2.516 2.589 10,011,620 2.5313 -1.62%
2011-05-20 0 4.950 4.950 4.970 4.940 5.100 6,332,000 31,538,430 4.9808 2.579 2.579 2.589 2.574 2.657 12,154,143 2.5949 -1.59%
2011-05-19 0 5.030 5.030 5.040 4.990 5.130 9,482,400 47,855,749 5.0468 2.621 2.621 2.626 2.600 2.673 18,201,270 2.6293 -0.98%
2011-05-18 0 5.080 5.070 5.080 5.050 5.190 6,663,050 33,910,158 5.0893 2.647 2.641 2.647 2.631 2.704 12,789,586 2.6514 0.00%
2011-05-17 0 5.080 5.080 5.090 5.030 5.180 6,961,035 35,411,624 5.0871 2.647 2.647 2.652 2.621 2.699 13,361,562 2.6503 -1.93%
2011-05-16 0 5.180 5.170 5.210 5.150 5.350 3,895,120 20,270,602 5.2041 2.699 2.693 2.714 2.683 2.787 7,476,602 2.7112 -2.63%
2011-05-13 0 5.320 5.310 5.320 5.260 5.420 5,002,000 26,719,658 5.3418 2.772 2.766 2.772 2.740 2.824 9,601,235 2.7829 0.57%
2011-05-12 0 5.290 5.280 5.300 5.090 5.320 8,253,795 43,655,760 5.2892 2.756 2.751 2.761 2.652 2.772 15,842,988 2.7555 -0.19%
2011-05-11 0 5.300 5.290 5.300 5.230 5.470 12,213,200 65,078,742 5.3286 2.761 2.756 2.761 2.725 2.850 23,442,984 2.7760 -1.85%
2011-05-09 0 5.400 5.400 5.410 5.380 5.470 7,260,000 39,267,580 5.4088 2.813 2.813 2.818 2.803 2.850 13,935,419 2.8178 0.00%
2011-05-06 0 5.400 5.400 5.410 5.380 5.550 4,806,633 26,107,464 5.4315 2.813 2.813 2.818 2.803 2.891 9,226,232 2.8297 -1.64%
2011-05-05 0 5.490 5.490 5.500 5.470 5.530 3,350,310 18,400,282 5.4921 2.860 2.860 2.865 2.850 2.881 6,430,850 2.8613 -0.72%
2011-05-04 0 5.530 5.500 5.520 5.420 5.600 10,552,766 58,220,108 5.5170 2.881 2.865 2.876 2.824 2.917 20,255,815 2.8742 0.36%
2011-05-03 0 5.510 5.510 5.520 5.510 5.660 4,228,405 23,613,461 5.5845 2.871 2.871 2.876 2.871 2.949 8,116,336 2.9094 -1.25%
2011-04-29 0 5.580 5.570 5.630 5.530 5.680 4,027,200 22,500,717 5.5872 2.907 2.902 2.933 2.881 2.959 7,730,127 2.9108 -1.24%
2011-04-28 0 5.650 5.650 5.680 5.550 5.750 6,094,820 34,170,981 5.6066 2.944 2.944 2.959 2.891 2.996 11,698,880 2.9209 -0.88%
2011-04-27 0 5.700 5.700 5.710 5.610 5.780 2,732,810 15,550,045 5.6901 2.970 2.970 2.975 2.923 3.011 5,245,572 2.9644 -0.87%
2011-04-26 0 5.750 5.740 5.750 5.670 5.840 1,645,200 9,436,223 5.7356 2.996 2.990 2.996 2.954 3.042 3,157,927 2.9881 -0.69%
2011-04-21 0 5.790 5.750 5.790 5.700 5.900 5,665,600 33,068,986 5.8368 3.016 2.996 3.016 2.970 3.074 10,875,002 3.0408 -0.86%
2011-04-20 0 5.840 5.830 5.850 5.660 5.850 7,446,792 43,211,396 5.8027 3.042 3.037 3.048 2.949 3.048 14,293,963 3.0231 3.36%
2011-04-19 0 5.650 5.630 5.650 5.520 5.680 5,174,393 29,035,640 5.6114 2.944 2.933 2.944 2.876 2.959 9,932,140 2.9234 -0.18%
2011-04-18 0 5.660 5.660 5.670 5.620 5.720 3,696,865 20,938,070 5.6637 2.949 2.949 2.954 2.928 2.980 7,096,056 2.9507 -0.53%
2011-04-15 0 5.690 5.660 5.700 5.550 5.700 4,976,000 28,106,310 5.6484 2.964 2.949 2.970 2.891 2.970 9,551,329 2.9427 0.53%
2011-04-14 0 5.660 5.650 5.660 5.610 5.660 4,707,240 26,562,909 5.6430 2.949 2.944 2.949 2.923 2.949 9,035,449 2.9399 0.89%
2011-04-13 0 5.610 5.600 5.620 5.390 5.640 5,110,227 28,474,309 5.5720 2.923 2.917 2.928 2.808 2.938 9,808,975 2.9029 3.51%
2011-04-12 0 5.420 5.410 5.420 5.360 5.560 4,983,782 27,041,421 5.4259 2.824 2.818 2.824 2.792 2.897 9,566,266 2.8267 -3.21%
2011-04-11 0 5.600 5.580 5.600 5.560 5.650 2,346,400 13,135,896 5.5983 2.917 2.907 2.917 2.897 2.944 4,503,866 2.9166 0.54%
2011-04-08 0 5.570 5.550 5.570 5.550 5.700 4,600,400 25,781,524 5.6042 2.902 2.891 2.902 2.891 2.970 8,830,372 2.9196 -1.07%
2011-04-07 0 5.630 5.600 5.630 5.470 5.690 4,297,800 24,041,373 5.5939 2.933 2.917 2.933 2.850 2.964 8,249,538 2.9143 0.72%
2011-04-06 0 5.590 5.580 5.590 5.440 5.600 8,826,199 48,889,685 5.5392 2.912 2.907 2.912 2.834 2.917 16,941,706 2.8858 3.14%
2011-04-04 0 5.420 5.410 5.420 5.270 5.420 4,367,615 23,381,718 5.3534 2.824 2.818 2.824 2.746 2.824 8,383,546 2.7890 2.85%
2011-04-01 0 5.270 5.270 5.290 5.170 5.320 4,575,047 23,977,144 5.2409 2.746 2.746 2.756 2.693 2.772 8,781,708 2.7304 -0.94%
2011-03-31 0 5.320 5.290 5.330 5.240 5.350 2,675,200 14,131,803 5.2825 2.772 2.756 2.777 2.730 2.787 5,134,991 2.7521 0.76%
2011-03-30 0 5.280 5.270 5.280 5.230 5.390 4,661,041 24,648,562 5.2882 2.751 2.746 2.751 2.725 2.808 8,946,771 2.7550 -0.75%
2011-03-29 0 5.320 5.300 5.330 5.200 5.360 1,580,400 8,363,024 5.2917 2.772 2.761 2.777 2.709 2.792 3,033,545 2.7568 -0.75%
2011-03-28 0 5.360 5.330 5.360 5.270 5.380 1,753,000 9,360,210 5.3395 2.792 2.777 2.792 2.746 2.803 3,364,847 2.7818 0.19%
2011-03-25 0 5.350 5.350 5.360 5.280 5.390 5,582,600 29,903,087 5.3565 2.787 2.787 2.792 2.751 2.808 10,715,685 2.7906 2.49%
2011-03-24 0 5.220 5.210 5.220 5.200 5.400 4,203,285 22,346,255 5.3164 2.719 2.714 2.719 2.709 2.813 8,068,118 2.7697 -1.32%
2011-03-23 0 5.290 5.300 5.310 5.150 5.340 2,788,803 14,764,315 5.2941 2.756 2.761 2.766 2.683 2.782 5,353,049 2.7581 0.95%
2011-03-22 0 5.240 5.240 5.250 5.140 5.280 2,233,000 11,633,490 5.2098 2.730 2.730 2.735 2.678 2.751 4,286,197 2.7142 0.96%
2011-03-21 0 5.190 5.170 5.190 5.000 5.190 3,667,600 18,802,136 5.1266 2.704 2.693 2.704 2.605 2.704 7,039,882 2.6708 3.59%
2011-03-18 0 5.010 5.000 5.010 4.960 5.050 2,628,487 13,207,432 5.0247 2.610 2.605 2.610 2.584 2.631 5,045,326 2.6178 1.01%
2011-03-17 0 4.960 4.960 4.980 4.900 5.050 4,508,144 22,437,466 4.9771 2.584 2.584 2.594 2.553 2.631 8,653,289 2.5929 -2.17%
2011-03-16 0 5.070 5.060 5.080 5.040 5.180 6,857,000 34,904,385 5.0903 2.641 2.636 2.647 2.626 2.699 13,161,869 2.6519 0.60%
2011-03-15 0 5.040 5.030 5.050 5.020 5.300 13,995,400 71,233,890 5.0898 2.626 2.621 2.631 2.615 2.761 26,863,880 2.6517 -5.62%
2011-03-14 0 5.340 5.340 5.350 5.120 5.380 4,208,000 22,064,130 5.2434 2.782 2.782 2.787 2.667 2.803 8,077,169 2.7317 2.30%
2011-03-11 0 5.220 5.210 5.250 5.140 5.250 3,003,200 15,570,707 5.1847 2.719 2.714 2.735 2.678 2.735 5,764,580 2.7011 -1.32%
2011-03-10 0 5.290 5.280 5.310 5.250 5.440 3,353,360 17,853,212 5.3240 2.756 2.751 2.766 2.735 2.834 6,436,705 2.7737 -2.76%
2011-03-09 0 5.440 5.430 5.460 5.380 5.480 8,821,090 47,997,373 5.4412 2.834 2.829 2.845 2.803 2.855 16,931,899 2.8347 2.06%
2011-03-08 0 5.330 5.330 5.350 5.240 5.360 4,021,000 21,305,229 5.2985 2.777 2.777 2.787 2.730 2.792 7,718,226 2.7604 1.72%
2011-03-07 0 5.240 5.230 5.240 5.190 5.270 4,068,500 21,282,840 5.2311 2.730 2.725 2.730 2.704 2.746 7,809,401 2.7253 0.38%
2011-03-04 0 5.220 5.220 5.230 5.180 5.280 4,782,400 25,030,206 5.2338 2.719 2.719 2.725 2.699 2.751 9,179,717 2.7267 0.77%
2011-03-03 0 5.180 5.170 5.200 5.100 5.280 3,949,600 20,577,894 5.2101 2.699 2.693 2.709 2.657 2.751 7,581,175 2.7143 1.57%
2011-03-02 0 5.100 5.100 5.140 4.960 5.140 4,299,411 21,773,413 5.0643 2.657 2.657 2.678 2.584 2.678 8,252,630 2.6384 0.59%
2011-03-01 0 5.070 5.040 5.070 4.970 5.110 10,319,000 51,902,510 5.0298 2.641 2.626 2.641 2.589 2.662 19,807,106 2.6204 0.00%
2011-02-28 0 5.070 5.060 5.070 4.860 5.070 6,993,638 34,671,006 4.9575 2.641 2.636 2.641 2.532 2.641 13,424,143 2.5827 2.22%
2011-02-25 0 4.960 4.970 4.980 4.810 5.010 14,580,623 71,612,893 4.9115 2.584 2.589 2.594 2.506 2.610 27,987,203 2.5588 1.85%
2011-02-24 0 4.870 4.870 4.880 4.860 5.080 12,551,135 62,179,282 4.9541 2.537 2.537 2.542 2.532 2.647 24,091,643 2.5809 -4.13%
2011-02-23 0 5.080 5.080 5.090 5.080 5.200 5,712,200 29,266,830 5.1236 2.647 2.647 2.652 2.647 2.709 10,964,449 2.6692 -1.17%
2011-02-22 0 5.140 5.130 5.140 5.120 5.250 3,748,500 19,386,299 5.1717 2.678 2.673 2.678 2.667 2.735 7,195,168 2.6943 -3.20%
2011-02-21 0 5.310 5.300 5.310 5.260 5.370 3,471,000 18,433,655 5.3108 2.766 2.761 2.766 2.740 2.798 6,662,512 2.7668 -1.12%
2011-02-18 0 5.370 5.360 5.370 5.240 5.430 5,074,197 27,207,430 5.3619 2.798 2.792 2.798 2.730 2.829 9,739,816 2.7934 2.48%
2011-02-17 0 5.240 5.250 5.260 5.150 5.260 3,004,000 15,659,700 5.2129 2.730 2.735 2.740 2.683 2.740 5,766,116 2.7158 0.96%
2011-02-16 0 5.190 5.150 5.190 5.110 5.220 5,640,000 29,143,475 5.1673 2.704 2.683 2.704 2.662 2.719 10,825,863 2.6920 -0.19%
2011-02-15 0 5.200 5.200 5.220 5.170 5.280 6,328,000 33,085,360 5.2284 2.709 2.709 2.719 2.693 2.751 12,146,465 2.7239 -0.38%
2011-02-14 0 5.220 5.200 5.230 5.060 5.250 9,922,838 51,318,563 5.1718 2.719 2.709 2.725 2.636 2.735 19,046,681 2.6944 2.55%
2011-02-11 0 5.090 5.090 5.100 5.020 5.200 16,079,800 82,053,144 5.1029 2.652 2.652 2.657 2.615 2.709 30,864,842 2.6585 1.60%
2011-02-10 0 5.010 5.010 5.030 5.010 5.350 19,322,265 99,253,125 5.1367 2.610 2.610 2.621 2.610 2.787 37,088,686 2.6761 -5.47%
2011-02-09 0 5.300 5.250 5.260 5.250 5.470 10,102,929 54,098,564 5.3547 2.761 2.735 2.740 2.735 2.850 19,392,362 2.7897 -3.11%
2011-02-08 0 5.470 5.450 5.480 5.430 5.570 4,443,800 24,401,940 5.4912 2.850 2.839 2.855 2.829 2.902 8,529,782 2.8608 -0.55%
2011-02-07 0 5.500 5.480 5.500 5.480 5.570 3,208,376 17,679,729 5.5105 2.865 2.855 2.865 2.855 2.902 6,158,411 2.8708 -0.36%
2011-02-02 0 5.520 5.500 5.520 5.410 5.590 7,460,629 41,093,714 5.5081 2.876 2.865 2.876 2.818 2.912 14,320,522 2.8696 2.03%
2011-02-01 0 5.410 5.400 5.410 5.390 5.450 5,105,197 27,618,908 5.4100 2.818 2.813 2.818 2.808 2.839 9,799,320 2.8185 0.19%
2011-01-31 0 5.400 5.400 5.410 5.320 5.570 14,568,427 78,862,106 5.4132 2.813 2.813 2.818 2.772 2.902 27,963,793 2.8202 -3.23%
2011-01-28 0 5.580 5.580 5.590 5.540 5.700 7,218,200 40,256,897 5.5771 2.907 2.907 2.912 2.886 2.970 13,855,185 2.9055 -1.24%
2011-01-27 0 5.650 5.650 5.700 5.600 5.720 6,456,550 36,623,617 5.6723 2.944 2.944 2.970 2.917 2.980 12,393,214 2.9551 1.25%
2011-01-26 0 5.580 5.580 5.590 5.550 5.640 6,455,000 36,104,904 5.5933 2.907 2.907 2.912 2.891 2.938 12,390,238 2.9140 -0.71%
2011-01-25 0 5.620 5.610 5.620 5.550 5.670 3,995,100 22,410,486 5.6095 2.928 2.923 2.928 2.891 2.954 7,668,511 2.9224 1.81%
2011-01-24 0 5.520 5.520 5.530 5.510 5.650 12,882,891 71,444,802 5.5457 2.876 2.876 2.881 2.871 2.944 24,728,442 2.8892 -1.95%
2011-01-21 0 5.630 5.630 5.640 5.620 5.840 10,221,859 58,116,270 5.6855 2.933 2.933 2.938 2.928 3.042 19,620,646 2.9620 -3.92%
2011-01-20 0 5.860 5.860 5.870 5.830 5.990 2,897,500 16,970,745 5.8570 3.053 3.053 3.058 3.037 3.121 5,561,691 3.0514 -2.01%
2011-01-19 0 5.980 5.970 5.980 5.880 5.990 2,792,800 16,653,331 5.9630 3.115 3.110 3.115 3.063 3.121 5,360,722 3.1065 2.22%
2011-01-18 0 5.850 5.850 5.870 5.850 5.960 2,877,500 16,988,665 5.9040 3.048 3.048 3.058 3.048 3.105 5,523,302 3.0758 0.00%
2011-01-17 0 5.850 5.840 5.850 5.820 5.950 1,645,800 9,646,340 5.8612 3.048 3.042 3.048 3.032 3.100 3,159,079 3.0535 -1.68%
2011-01-14 0 5.950 5.940 5.990 5.840 6.000 6,521,594 38,586,376 5.9167 3.100 3.095 3.121 3.042 3.126 12,518,064 3.0825 -0.50%
2011-01-13 0 5.980 5.980 5.990 5.880 6.020 4,669,600 27,941,716 5.9837 3.115 3.115 3.121 3.063 3.136 8,963,200 3.1174 1.18%
2011-01-12 0 5.910 5.910 5.920 5.850 5.920 4,261,600 25,027,955 5.8729 3.079 3.079 3.084 3.048 3.084 8,180,053 3.0596 0.34%
2011-01-11 0 5.890 5.870 5.900 5.790 5.950 6,986,000 40,845,150 5.8467 3.069 3.058 3.074 3.016 3.100 13,409,482 3.0460 -0.34%
2011-01-10 0 5.910 5.900 5.910 5.870 5.990 2,642,200 15,674,530 5.9324 3.079 3.074 3.079 3.058 3.121 5,071,648 3.0906 0.00%
2011-01-07 0 5.910 5.900 5.910 5.890 6.060 7,669,906 45,446,117 5.9253 3.079 3.074 3.079 3.069 3.157 14,722,225 3.0869 -2.15%
2011-01-06 0 6.040 6.030 6.040 6.000 6.150 3,449,800 20,958,706 6.0753 3.147 3.141 3.147 3.126 3.204 6,621,819 3.1651 -0.66%
2011-01-05 0 6.080 6.060 6.090 6.030 6.130 2,270,085 13,762,162 6.0624 3.168 3.157 3.173 3.141 3.194 4,357,381 3.1584 -0.82%
2011-01-04 0 6.130 6.130 6.140 6.060 6.150 5,963,243 36,398,428 6.1038 3.194 3.194 3.199 3.157 3.204 11,446,321 3.1799 0.99%
2011-01-03 0 6.070 6.060 6.070 5.900 6.080 3,099,843 18,648,892 6.0161 3.162 3.157 3.162 3.074 3.168 5,950,084 3.1342 3.06%
2010-12-31 0 5.890 5.880 5.950 5.880 6.040 5,800,000 34,375,374 5.9268 3.069 3.063 3.100 3.063 3.147 11,132,980 3.0877 -1.83%
2010-12-30 0 6.000 5.980 6.000 5.910 6.100 5,445,675 32,465,344 5.9617 3.126 3.115 3.126 3.079 3.178 10,452,860 3.1059 -1.32%
2010-12-29 0 6.080 6.070 6.080 5.830 6.100 9,946,000 59,666,710 5.9991 3.168 3.162 3.168 3.037 3.178 19,091,140 3.1254 4.29%
2010-12-28 0 5.830 5.810 5.830 5.660 5.970 7,128,000 41,333,308 5.7987 3.037 3.027 3.037 2.949 3.110 13,682,048 3.0210 2.28%
2010-12-24 0 5.700 5.680 5.690 5.620 5.730 1,808,800 10,297,586 5.6930 2.970 2.959 2.964 2.928 2.985 3,471,954 2.9659 0.88%
2010-12-23 0 5.650 5.590 5.650 5.560 5.710 4,519,014 25,373,445 5.6148 2.944 2.912 2.944 2.897 2.975 8,674,154 2.9252 -0.18%
2010-12-22 0 5.660 5.660 5.670 5.560 5.810 12,181,000 68,694,485 5.6395 2.949 2.949 2.954 2.897 3.027 23,381,177 2.9380 -1.74%
2010-12-21 0 5.760 5.770 5.780 5.480 5.880 18,652,938 107,437,026 5.7598 3.001 3.006 3.011 2.855 3.063 35,803,927 3.0007 3.60%
2010-12-20 0 5.560 5.520 5.570 5.480 5.700 7,834,400 43,312,809 5.5285 2.897 2.876 2.902 2.855 2.970 15,037,968 2.8802 -1.59%
2010-12-17 0 5.650 5.640 5.660 5.580 5.800 8,330,200 47,132,953 5.6581 2.944 2.938 2.949 2.907 3.022 15,989,646 2.9477 -0.53%
2010-12-16 0 5.680 5.670 5.690 5.630 5.950 11,785,000 67,359,515 5.7157 2.959 2.954 2.964 2.933 3.100 22,621,063 2.9777 -3.57%
2010-12-15 0 5.890 5.890 5.920 5.870 6.070 7,446,600 44,093,253 5.9213 3.069 3.069 3.084 3.058 3.162 14,293,594 3.0848 -1.83%
2010-12-14 0 6.000 5.990 6.010 5.940 6.060 4,307,600 25,761,483 5.9805 3.126 3.121 3.131 3.095 3.157 8,268,349 3.1157 0.50%
2010-12-13 0 5.970 5.940 5.950 5.930 6.070 7,755,400 46,244,072 5.9628 3.110 3.095 3.100 3.089 3.162 14,886,329 3.1065 1.19%
2010-12-10 0 5.900 5.890 5.900 5.700 6.130 12,339,827 73,003,762 5.9161 3.074 3.069 3.074 2.970 3.194 23,686,042 3.0821 -3.59%
2010-12-09 0 6.120 6.110 6.120 6.080 6.230 4,488,000 27,545,395 6.1376 3.188 3.183 3.188 3.168 3.246 8,614,623 3.1975 -0.65%
2010-12-08 0 6.160 6.150 6.160 6.070 6.450 4,844,000 29,906,010 6.1738 3.209 3.204 3.209 3.162 3.360 9,297,957 3.2164 -2.99%
2010-12-07 0 6.350 6.320 6.350 6.260 6.440 4,787,767 30,532,979 6.3773 3.308 3.293 3.308 3.261 3.355 9,190,019 3.3224 0.47%
2010-12-06 0 6.320 6.290 6.330 6.270 6.480 4,916,000 31,280,510 6.3630 3.293 3.277 3.298 3.267 3.376 9,436,160 3.3150 -1.25%
2010-12-03 0 6.400 6.390 6.420 6.320 6.470 6,784,600 43,506,964 6.4126 3.334 3.329 3.345 3.293 3.371 13,022,899 3.3408 1.11%
2010-12-02 0 6.330 6.310 6.340 6.220 6.400 9,130,062 57,782,697 6.3288 3.298 3.287 3.303 3.240 3.334 17,524,964 3.2972 0.00%
2010-12-01 0 6.330 6.330 6.350 6.120 6.400 14,697,657 91,674,462 6.2374 3.298 3.298 3.308 3.188 3.334 28,211,847 3.2495 3.09%
2010-11-30 0 6.140 6.140 6.150 6.130 6.220 11,499,945 70,891,495 6.1645 3.199 3.199 3.204 3.194 3.240 22,073,906 3.2116 -0.32%
2010-11-29 0 6.160 6.160 6.170 6.130 6.230 4,400,600 27,129,414 6.1649 3.209 3.209 3.214 3.194 3.246 8,446,860 3.2118 -0.32%
2010-11-26 0 6.180 6.180 6.190 6.120 6.220 7,869,600 48,540,528 6.1681 3.220 3.220 3.225 3.188 3.240 15,105,534 3.2134 0.32%
2010-11-25 0 6.160 6.160 6.170 6.120 6.190 3,782,388 23,297,028 6.1593 3.209 3.209 3.214 3.188 3.225 7,260,215 3.2089 -0.65%
2010-11-24 0 6.200 6.180 6.200 6.100 6.200 10,591,000 65,195,385 6.1557 3.230 3.220 3.230 3.178 3.230 20,329,205 3.2070 0.00%
2010-11-23 0 6.200 6.200 6.210 6.150 6.300 14,525,800 90,041,609 6.1987 3.230 3.230 3.235 3.204 3.282 27,881,971 3.2294 -1.27%
2010-11-22 0 6.280 6.270 6.280 6.140 6.280 15,696,230 98,202,429 6.2564 3.272 3.267 3.272 3.199 3.272 30,128,588 3.2594 0.64%
2010-11-19 0 6.300 6.260 6.310 6.170 6.310 16,043,719 100,008,943 6.2335 3.251 3.230 3.256 3.184 3.256 31,091,697 3.2166 1.94%
2010-11-18 0 6.180 6.160 6.200 6.020 6.220 13,786,669 84,709,956 6.1443 3.189 3.179 3.199 3.106 3.210 26,717,679 3.1706 2.66%
2010-11-17 0 6.020 6.020 6.030 5.900 6.070 14,174,000 84,939,954 5.9927 3.106 3.106 3.112 3.044 3.132 27,468,302 3.0923 0.67%
2010-11-16 0 5.980 5.970 6.000 5.900 6.170 26,171,811 156,759,996 5.9897 3.086 3.081 3.096 3.044 3.184 50,719,289 3.0907 -2.61%
2010-11-15 0 6.140 6.120 6.140 6.040 6.250 25,188,400 154,950,572 6.1517 3.168 3.158 3.168 3.117 3.225 48,813,501 3.1743 0.66%
2010-11-12 0 6.100 6.090 6.100 6.010 6.200 31,625,205 191,924,338 6.0687 3.148 3.143 3.148 3.101 3.199 61,287,616 3.1315 -1.61%
2010-11-11 0 6.200 6.200 6.210 6.150 6.370 31,621,439 197,891,513 6.2581 3.199 3.199 3.204 3.173 3.287 61,280,318 3.2293 -2.36%
2010-11-10 0 6.350 6.320 6.350 6.280 6.500 46,184,000 294,777,611 6.3827 3.277 3.261 3.277 3.241 3.354 89,501,625 3.2935 -3.93%
2010-11-09 0 6.610 6.580 6.600 6.500 6.680 52,140,511 343,592,280 6.5897 3.411 3.395 3.406 3.354 3.447 101,044,961 3.4004 -4.34%
2010-11-08 0 6.910 6.880 6.910 6.600 7.290 48,822,900 337,141,243 6.9054 3.566 3.550 3.566 3.406 3.762 94,615,644 3.5633 -1.43%
2010-11-05 0 7.010 7.000 7.010 6.950 7.050 10,810,200 75,626,638 6.9959 3.617 3.612 3.617 3.586 3.638 20,949,473 3.6100 1.89%
2010-11-04 0 6.880 6.860 6.880 6.790 7.020 9,020,800 62,229,323 6.8984 3.550 3.540 3.550 3.504 3.622 17,481,731 3.5597 -0.29%
2010-11-03 0 6.900 6.920 6.930 6.850 7.070 18,523,267 128,026,217 6.9116 3.560 3.571 3.576 3.535 3.648 35,896,902 3.5665 1.92%
2010-11-02 0 6.770 6.780 6.790 6.650 6.820 10,382,300 70,263,077 6.7676 3.493 3.499 3.504 3.431 3.519 20,120,231 3.4922 1.35%
2010-11-01 0 6.680 6.680 6.690 6.550 6.700 7,481,612 49,855,978 6.6638 3.447 3.447 3.452 3.380 3.457 14,498,883 3.4386 3.09%
2010-10-29 0 6.480 6.450 6.500 6.400 6.650 7,850,904 50,680,378 6.4554 3.344 3.328 3.354 3.302 3.431 15,214,548 3.3310 -0.46%
2010-10-28 0 6.510 6.500 6.530 6.310 6.700 10,342,467 66,984,274 6.4766 3.359 3.354 3.370 3.256 3.457 20,043,037 3.3420 -1.06%
2010-10-27 0 6.580 6.580 6.590 6.570 6.820 11,633,353 77,648,773 6.6747 3.395 3.395 3.401 3.390 3.519 22,544,691 3.4442 -3.38%
2010-10-26 0 6.810 6.810 6.820 6.790 6.860 6,203,000 42,263,972 6.8135 3.514 3.514 3.519 3.504 3.540 12,021,016 3.5158 0.59%
2010-10-25 0 6.770 6.770 6.780 6.700 6.900 4,974,200 33,794,163 6.7939 3.493 3.493 3.499 3.457 3.560 9,639,680 3.5057 0.74%
2010-10-22 0 6.720 6.720 6.740 6.700 6.810 8,168,200 54,996,744 6.7330 3.468 3.468 3.478 3.457 3.514 15,829,447 3.4743 -1.03%
2010-10-21 0 6.790 6.750 6.790 6.680 6.950 14,269,200 96,196,372 6.7415 3.504 3.483 3.504 3.447 3.586 27,652,793 3.4787 0.00%
2010-10-20 0 6.790 6.780 6.790 6.600 6.820 7,421,615 50,019,439 6.7397 3.504 3.499 3.504 3.406 3.519 14,382,613 3.4778 -0.29%
2010-10-19 0 6.810 6.790 6.810 6.640 6.850 13,368,400 90,594,294 6.7767 3.514 3.504 3.514 3.426 3.535 25,907,101 3.4969 2.71%
2010-10-18 0 6.630 6.630 6.660 6.550 6.880 15,257,933 102,137,324 6.6940 3.421 3.421 3.437 3.380 3.550 29,568,894 3.4542 -3.63%
2010-10-15 0 6.880 6.890 6.900 6.830 6.990 9,738,400 67,063,902 6.8865 3.550 3.555 3.560 3.524 3.607 18,872,394 3.5535 -1.15%
2010-10-14 0 6.960 6.960 6.980 6.900 7.150 10,522,800 73,560,341 6.9906 3.591 3.591 3.602 3.560 3.689 20,392,510 3.6072 -0.14%
2010-10-13 0 6.970 6.960 6.970 6.750 6.970 14,443,715 99,346,084 6.8782 3.597 3.591 3.597 3.483 3.597 27,990,992 3.5492 4.03%
2010-10-12 0 6.700 6.690 6.700 6.680 6.820 10,269,400 69,021,080 6.7210 3.457 3.452 3.457 3.447 3.519 19,901,438 3.4681 -1.47%
2010-10-11 0 6.800 6.800 6.810 6.760 6.950 10,398,939 71,128,570 6.8400 3.509 3.509 3.514 3.488 3.586 20,152,476 3.5295 -1.16%
2010-10-08 0 6.880 6.870 6.880 6.850 6.970 12,319,848 84,853,148 6.8875 3.550 3.545 3.550 3.535 3.597 23,875,074 3.5540 -0.43%
2010-10-07 0 6.910 6.870 6.930 6.830 7.020 14,142,301 97,793,363 6.9150 3.566 3.545 3.576 3.524 3.622 27,406,871 3.5682 0.14%
2010-10-06 0 6.900 6.870 6.940 6.850 7.250 25,263,122 176,889,035 7.0019 3.560 3.545 3.581 3.535 3.741 48,958,308 3.6131 1.17%
2010-10-05 0 6.820 6.820 6.840 6.720 7.070 21,830,431 149,677,376 6.8564 3.519 3.519 3.530 3.468 3.648 42,305,973 3.5380 -2.57%
2010-10-04 0 7.000 6.990 7.000 6.910 7.150 39,109,077 275,083,269 7.0337 3.612 3.607 3.612 3.566 3.689 75,790,879 3.6295 2.19%
2010-09-30 0 6.850 6.840 6.870 6.450 6.960 65,714,538 444,293,658 6.7610 3.535 3.530 3.545 3.328 3.591 127,350,554 3.4887 7.87%
2010-09-29 0 6.350 6.340 6.350 5.910 6.490 73,197,800 459,104,918 6.2721 3.277 3.272 3.277 3.050 3.349 141,852,635 3.2365 10.63%
2010-09-28 0 5.740 5.750 5.760 5.730 5.880 18,273,647 105,575,105 5.7775 2.962 2.967 2.972 2.957 3.034 35,413,154 2.9812 -1.37%
2010-09-27 0 5.820 5.820 5.830 5.680 5.860 24,230,981 140,556,343 5.8007 3.003 3.003 3.008 2.931 3.024 46,958,085 2.9932 3.19%
2010-09-24 0 5.640 5.650 5.660 5.590 5.760 19,281,305 108,839,561 5.6448 2.910 2.915 2.921 2.885 2.972 37,365,931 2.9128 -2.25%
2010-09-22 0 5.770 5.760 5.770 5.760 5.910 10,985,934 63,963,381 5.8223 2.977 2.972 2.977 2.972 3.050 21,290,034 3.0044 -0.52%
2010-09-21 0 5.800 5.790 5.810 5.730 5.850 14,504,309 83,702,281 5.7709 2.993 2.988 2.998 2.957 3.019 28,108,419 2.9778 1.93%
2010-09-20 0 5.690 5.680 5.690 5.610 5.900 32,182,435 183,204,614 5.6927 2.936 2.931 2.936 2.895 3.044 62,367,492 2.9375 -3.56%
2010-09-17 0 5.900 5.920 5.940 5.880 6.040 15,186,524 90,385,334 5.9517 3.044 3.055 3.065 3.034 3.117 29,430,508 3.0711 -1.34%
2010-09-16 0 5.980 5.970 5.980 5.920 6.090 19,607,990 117,345,271 5.9846 3.086 3.081 3.086 3.055 3.143 37,999,025 3.0881 -1.97%
2010-09-15 0 6.100 6.080 6.100 6.030 6.130 16,011,395 97,467,092 6.0874 3.148 3.137 3.148 3.112 3.163 31,029,055 3.1412 2.35%
2010-09-14 0 5.960 5.920 5.960 5.840 6.020 11,837,000 70,527,324 5.9582 3.075 3.055 3.075 3.014 3.106 22,939,346 3.0745 2.05%
2010-09-13 0 5.840 5.840 5.850 5.780 5.870 4,729,519 27,495,323 5.8136 3.014 3.014 3.019 2.983 3.029 9,165,504 2.9999 1.21%
2010-09-10 0 5.770 5.760 5.770 5.730 5.950 10,358,800 60,034,914 5.7955 2.977 2.972 2.977 2.957 3.070 20,074,689 2.9906 -0.86%
2010-09-09 0 5.820 5.820 5.850 5.800 5.980 10,329,000 60,856,590 5.8918 3.003 3.003 3.019 2.993 3.086 20,016,939 3.0403 0.17%
2010-09-08 0 5.810 5.810 5.830 5.770 5.930 9,803,020 56,976,604 5.8121 2.998 2.998 3.008 2.977 3.060 18,997,623 2.9991 -3.17%
2010-09-07 0 6.000 6.000 6.010 5.800 6.030 18,744,060 111,934,348 5.9717 3.096 3.096 3.101 2.993 3.112 36,324,784 3.0815 2.74%
2010-09-06 0 5.840 5.830 5.850 5.720 5.850 14,046,408 81,597,101 5.8091 3.014 3.008 3.019 2.952 3.019 27,221,036 2.9976 3.91%
2010-09-03 0 5.620 5.610 5.620 5.520 5.720 6,826,000 38,192,383 5.5951 2.900 2.895 2.900 2.848 2.952 13,228,350 2.8872 -0.53%
2010-09-02 0 5.650 5.650 5.660 5.570 5.680 12,899,983 72,711,750 5.6366 2.915 2.915 2.921 2.874 2.931 24,999,338 2.9085 2.36%
2010-09-01 0 5.520 5.510 5.530 5.380 5.600 16,584,399 91,014,123 5.4879 2.848 2.843 2.854 2.776 2.890 32,139,500 2.8318 2.22%
2010-08-31 0 5.400 5.390 5.400 5.250 5.400 11,316,000 60,431,006 5.3403 2.786 2.781 2.786 2.709 2.786 21,929,681 2.7557 0.37%
2010-08-30 0 5.380 5.380 5.390 5.310 5.430 9,962,014 53,604,987 5.3809 2.776 2.776 2.781 2.740 2.802 19,305,743 2.7766 2.48%
2010-08-27 0 5.250 5.240 5.250 5.220 5.320 10,223,577 53,910,848 5.2732 2.709 2.704 2.709 2.694 2.745 19,812,636 2.7210 -1.69%
2010-08-26 0 5.340 5.310 5.340 5.250 5.400 7,000,573 37,097,498 5.2992 2.756 2.740 2.756 2.709 2.786 13,566,661 2.7345 -0.93%
2010-08-25 0 5.390 5.380 5.390 5.100 5.490 32,186,286 169,086,037 5.2534 2.781 2.776 2.781 2.632 2.833 62,374,955 2.7108 -1.82%
2010-08-24 0 5.490 5.490 5.500 5.440 5.680 7,588,249 42,345,039 5.5803 2.833 2.833 2.838 2.807 2.931 14,705,539 2.8795 -3.00%
2010-08-23 0 5.660 5.650 5.660 5.620 5.760 5,585,533 31,619,469 5.6610 2.921 2.915 2.921 2.900 2.972 10,824,404 2.9211 -1.05%
2010-08-20 0 5.720 5.700 5.720 5.660 5.750 10,479,600 59,762,388 5.7027 2.952 2.941 2.952 2.921 2.967 20,308,792 2.9427 -0.69%
2010-08-19 0 5.760 5.750 5.760 5.740 5.790 6,424,382 37,002,923 5.7598 2.972 2.967 2.972 2.962 2.988 12,450,040 2.9721 0.17%
2010-08-18 0 5.750 5.740 5.750 5.720 5.800 7,162,600 41,222,143 5.7552 2.967 2.962 2.967 2.952 2.993 13,880,659 2.9698 0.35%
2010-08-17 0 5.730 5.720 5.730 5.660 5.750 10,292,594 58,785,822 5.7115 2.957 2.952 2.957 2.921 2.967 19,946,386 2.9472 0.35%
2010-08-16 0 5.710 5.690 5.710 5.650 5.770 5,036,900 28,715,006 5.7009 2.946 2.936 2.946 2.915 2.977 9,761,189 2.9418 -1.04%
2010-08-13 0 5.770 5.750 5.760 5.650 5.780 6,306,600 36,038,182 5.7144 2.977 2.967 2.972 2.915 2.983 12,221,786 2.9487 1.23%
2010-08-12 0 5.700 5.700 5.710 5.580 5.750 13,464,868 75,997,359 5.6441 2.941 2.941 2.946 2.879 2.967 26,094,049 2.9124 -1.72%
2010-08-11 0 5.800 5.790 5.800 5.680 6.120 16,234,127 96,277,210 5.9305 2.993 2.988 2.993 2.931 3.158 31,460,695 3.0602 -3.01%
2010-08-10 0 5.980 5.980 5.990 5.890 6.030 17,470,113 103,987,757 5.9523 3.086 3.086 3.091 3.039 3.112 33,855,957 3.0715 1.70%
2010-08-09 0 5.880 5.870 5.890 5.820 5.960 7,515,712 44,115,496 5.8698 3.034 3.029 3.039 3.003 3.075 14,564,967 3.0289 1.73%
2010-08-06 0 5.860 5.850 5.860 5.790 5.870 3,364,312 19,637,896 5.8371 2.983 2.977 2.983 2.947 2.988 6,610,060 2.9709 0.00%
2010-08-05 0 5.860 5.850 5.860 5.770 5.900 8,387,700 48,883,796 5.8280 2.983 2.977 2.983 2.937 3.003 16,479,804 2.9663 1.03%
2010-08-04 0 5.800 5.790 5.800 5.740 5.890 6,447,600 37,411,927 5.8025 2.952 2.947 2.952 2.921 2.998 12,667,976 2.9533 -0.17%
2010-08-03 0 5.810 5.800 5.810 5.720 5.960 15,925,966 93,431,062 5.8666 2.957 2.952 2.957 2.911 3.033 31,290,676 2.9859 -0.34%
2010-08-02 0 5.830 5.820 5.830 5.750 5.920 12,147,719 71,030,044 5.8472 2.967 2.962 2.967 2.927 3.013 23,867,333 2.9760 2.10%
2010-07-30 0 5.710 5.700 5.710 5.690 5.800 7,526,000 43,123,132 5.7299 2.906 2.901 2.906 2.896 2.952 14,786,772 2.9163 -0.87%
2010-07-29 0 5.760 5.740 5.770 5.660 5.800 7,593,624 43,724,563 5.7581 2.932 2.921 2.937 2.881 2.952 14,919,637 2.9307 1.59%
2010-07-28 0 5.670 5.660 5.670 5.630 5.810 7,785,559 44,491,557 5.7146 2.886 2.881 2.886 2.865 2.957 15,296,742 2.9086 -0.70%
2010-07-27 0 5.710 5.710 5.720 5.660 5.900 6,432,375 36,827,023 5.7253 2.906 2.906 2.911 2.881 3.003 12,638,063 2.9140 -0.87%
2010-07-26 0 5.760 5.760 5.770 5.640 5.900 6,633,730 38,058,731 5.7372 2.932 2.932 2.937 2.871 3.003 13,033,677 2.9200 -1.37%
2010-07-23 0 5.840 5.830 5.840 5.790 5.900 15,188,400 88,761,230 5.8440 2.972 2.967 2.972 2.947 3.003 29,841,537 2.9744 1.57%
2010-07-22 0 5.750 5.740 5.750 5.600 5.800 6,317,000 36,040,132 5.7053 2.927 2.921 2.927 2.850 2.952 12,411,379 2.9038 -0.17%
2010-07-21 0 5.760 5.760 5.780 5.550 5.780 22,938,058 130,690,503 5.6975 2.932 2.932 2.942 2.825 2.942 45,067,742 2.8999 5.49%
2010-07-20 0 5.460 5.450 5.460 5.310 5.500 10,526,419 57,168,078 5.4309 2.779 2.774 2.779 2.703 2.799 20,681,870 2.7642 2.06%
2010-07-19 0 5.350 5.350 5.360 5.310 5.450 8,162,981 43,750,896 5.3597 2.723 2.723 2.728 2.703 2.774 16,038,286 2.7279 -2.19%
2010-07-16 0 5.470 5.440 5.470 5.360 5.500 6,855,001 37,116,872 5.4146 2.784 2.769 2.784 2.728 2.799 13,468,421 2.7558 -0.18%
2010-07-15 0 5.480 5.470 5.480 5.430 5.640 18,210,729 100,994,901 5.5459 2.789 2.784 2.789 2.764 2.871 35,779,683 2.8227 -2.14%
2010-07-14 0 5.600 5.570 5.600 5.550 5.760 12,697,229 71,690,199 5.6461 2.850 2.835 2.850 2.825 2.932 24,946,987 2.8737 0.54%
2010-07-13 0 5.570 5.520 5.660 5.450 5.680 13,359,200 73,943,754 5.5350 2.835 2.810 2.881 2.774 2.891 26,247,601 2.8172 -1.07%
2010-07-12 0 5.630 5.630 5.640 5.510 5.920 12,982,936 74,633,964 5.7486 2.865 2.865 2.871 2.804 3.013 25,508,333 2.9259 -1.57%
2010-07-09 0 5.720 5.690 5.700 5.550 5.780 19,806,331 112,571,253 5.6836 2.911 2.896 2.901 2.825 2.942 38,914,655 2.8928 3.81%
2010-07-08 0 5.510 5.470 5.500 5.400 5.580 21,301,200 117,386,302 5.5108 2.804 2.784 2.799 2.748 2.840 41,851,712 2.8048 4.36%
2010-07-07 0 5.280 5.300 5.330 5.240 5.490 12,730,000 68,132,732 5.3521 2.687 2.698 2.713 2.667 2.794 25,011,375 2.7241 -4.86%
2010-07-06 0 5.550 5.550 5.560 5.180 5.550 16,429,600 89,647,390 5.4565 2.825 2.825 2.830 2.636 2.825 32,280,195 2.7772 5.31%
2010-07-05 0 5.270 5.270 5.280 5.160 5.550 17,541,700 92,721,494 5.2858 2.682 2.682 2.687 2.626 2.825 34,465,203 2.6903 -4.53%
2010-07-02 0 5.520 5.500 5.520 5.500 5.800 27,010,278 151,676,266 5.6155 2.810 2.799 2.810 2.799 2.952 53,068,671 2.8581 -5.15%
2010-06-30 0 5.820 5.800 5.820 5.700 5.830 10,431,689 60,053,012 5.7568 2.962 2.952 2.962 2.901 2.967 20,495,749 2.9300 -1.52%
2010-06-29 0 5.910 5.910 5.940 5.810 6.160 14,427,434 85,561,070 5.9304 3.008 3.008 3.023 2.957 3.135 28,346,422 3.0184 -1.50%
2010-06-28 0 6.000 6.000 6.010 5.980 6.220 8,732,400 52,969,536 6.0659 3.054 3.054 3.059 3.044 3.166 17,157,056 3.0873 -2.12%
2010-06-25 0 6.130 6.130 6.140 5.870 6.150 16,289,000 98,380,254 6.0397 3.120 3.120 3.125 2.988 3.130 32,003,950 3.0740 3.72%
2010-06-24 0 5.910 5.910 5.920 5.850 6.320 27,067,588 165,954,555 6.1311 3.008 3.008 3.013 2.977 3.217 53,181,271 3.1205 -4.68%
2010-06-23 0 6.200 6.180 6.200 6.130 6.380 17,068,284 105,922,188 6.2058 3.156 3.145 3.156 3.120 3.247 33,535,054 3.1586 -3.58%
2010-06-22 0 6.430 6.430 6.440 6.400 6.850 22,706,376 149,682,608 6.5921 3.273 3.273 3.278 3.257 3.486 44,612,543 3.3552 -3.89%
2010-06-21 0 6.690 6.680 6.700 6.460 6.800 20,696,000 137,679,616 6.6525 3.405 3.400 3.410 3.288 3.461 40,662,640 3.3859 6.87%
2010-06-18 0 6.260 6.260 6.290 6.070 6.300 12,016,815 74,720,837 6.2180 3.186 3.186 3.201 3.089 3.207 23,610,138 3.1648 3.47%
2010-06-17 0 6.050 6.030 6.060 5.950 6.100 5,637,844 34,063,363 6.0419 3.079 3.069 3.084 3.028 3.105 11,077,001 3.0751 1.17%
2010-06-15 0 5.980 5.970 5.980 5.760 6.020 7,084,800 41,900,372 5.9141 3.044 3.039 3.044 2.932 3.064 13,919,920 3.0101 4.18%
2010-06-14 0 5.740 5.750 5.760 5.720 5.900 5,396,653 31,249,726 5.7906 2.921 2.927 2.932 2.911 3.003 10,603,119 2.9472 0.35%
2010-06-11 0 5.720 5.700 5.720 5.480 5.730 9,469,427 53,344,725 5.6334 2.911 2.901 2.911 2.789 2.916 18,605,136 2.8672 7.52%
2010-06-10 0 5.320 5.330 5.380 5.310 5.490 4,421,100 23,756,510 5.3734 2.708 2.713 2.738 2.703 2.794 8,686,393 2.7349 -1.30%
2010-06-09 0 5.390 5.390 5.450 5.310 5.450 11,276,027 60,650,937 5.3788 2.743 2.743 2.774 2.703 2.774 22,154,669 2.7376 0.00%
2010-06-08 0 5.390 5.390 5.400 5.280 5.600 14,462,400 77,857,520 5.3834 2.743 2.743 2.748 2.687 2.850 28,415,122 2.7400 -2.71%
2010-06-07 0 5.540 5.530 5.550 5.450 5.610 12,443,200 68,444,846 5.5006 2.820 2.815 2.825 2.774 2.855 24,447,882 2.7996 -4.48%
2010-06-04 0 5.800 5.800 5.820 5.660 5.870 3,926,166 22,751,439 5.7948 2.952 2.952 2.962 2.881 2.988 7,713,968 2.9494 -0.34%
2010-06-03 0 5.820 5.810 5.820 5.770 5.920 5,669,675 33,102,465 5.8385 2.962 2.957 2.962 2.937 3.013 11,139,542 2.9716 2.83%
2010-06-02 0 5.660 5.650 5.700 5.570 5.960 8,813,700 50,319,934 5.7093 2.881 2.876 2.901 2.835 3.033 17,316,791 2.9058 -4.07%
2010-06-01 0 5.900 5.900 5.910 5.870 6.170 9,141,700 54,435,353 5.9546 3.003 3.003 3.008 2.988 3.140 17,961,232 3.0307 -4.07%
2010-05-31 0 6.150 6.140 6.150 5.900 6.150 13,218,200 80,327,036 6.0770 3.130 3.125 3.130 3.003 3.130 25,970,570 3.0930 3.54%
2010-05-28 0 5.940 5.910 5.960 5.830 6.100 13,682,980 81,359,357 5.9460 3.023 3.008 3.033 2.967 3.105 26,883,750 3.0263 3.30%
2010-05-27 0 5.750 5.740 5.770 5.170 5.830 45,812,027 252,603,355 5.5139 2.927 2.921 2.937 2.631 2.967 90,009,565 2.8064 5.70%
2010-05-26 0 5.440 5.180 5.200 5.200 5.690 68,752,482 380,363,078 5.5324 2.769 2.636 2.647 2.647 2.896 135,082,017 2.8158 3.42%
2010-05-25 0 5.260 5.260 5.320 5.200 5.560 20,162,200 107,765,767 5.3449 2.677 2.677 2.708 2.647 2.830 39,613,852 2.7204 -6.07%
2010-05-24 0 5.600 5.590 5.600 5.350 5.650 14,852,700 82,551,767 5.5580 2.850 2.845 2.850 2.723 2.876 29,181,967 2.8289 4.48%
2010-05-20 0 5.360 5.330 5.360 4.980 5.650 22,893,200 121,431,146 5.3042 2.728 2.713 2.728 2.535 2.876 44,979,607 2.6997 0.56%
2010-05-19 0 5.330 5.320 5.330 5.300 5.690 33,341,600 180,755,314 5.4213 2.713 2.708 2.713 2.698 2.896 65,508,189 2.7593 -8.26%
2010-05-18 0 5.810 5.810 5.840 5.750 6.130 25,693,599 151,469,290 5.8952 2.957 2.957 2.972 2.927 3.120 50,481,715 3.0005 -4.75%
2010-05-17 0 6.100 6.030 6.110 5.900 6.300 18,005,200 109,038,166 6.0559 3.105 3.069 3.110 3.003 3.207 35,375,868 3.0823 -6.01%
2010-05-14 0 6.490 6.480 6.490 6.410 6.590 9,455,200 61,494,162 6.5037 3.303 3.298 3.303 3.262 3.354 18,577,184 3.3102 -2.11%
2010-05-13 0 6.630 6.620 6.640 6.510 6.780 11,866,485 78,581,228 6.6221 3.374 3.369 3.380 3.313 3.451 23,314,776 3.3704 0.45%
2010-05-12 0 6.600 6.610 6.620 6.530 6.790 17,394,905 115,748,560 6.6542 3.359 3.364 3.369 3.324 3.456 34,176,786 3.3868 1.54%
2010-05-11 0 6.500 6.500 6.510 6.400 6.660 14,307,700 93,192,230 6.5134 3.308 3.308 3.313 3.257 3.390 28,111,174 3.3151 1.56%
2010-05-10 0 6.400 6.390 6.400 6.120 6.400 9,761,000 61,170,848 6.2669 3.257 3.252 3.257 3.115 3.257 19,178,007 3.1896 4.40%
2010-05-07 0 6.130 6.130 6.160 5.800 6.390 22,893,731 140,233,927 6.1254 3.120 3.120 3.135 2.952 3.252 44,980,650 3.1177 -2.85%
2010-05-06 0 6.310 6.300 6.310 6.080 6.750 27,557,339 174,907,847 6.3471 3.212 3.207 3.212 3.095 3.436 54,143,513 3.2304 -7.07%
2010-05-05 0 6.790 6.770 6.790 6.730 6.990 17,918,178 122,567,119 6.8404 3.456 3.446 3.456 3.425 3.558 35,204,891 3.4815 -4.23%
2010-05-04 0 7.090 7.080 7.090 6.940 7.140 14,858,751 104,612,670 7.0405 3.609 3.603 3.609 3.532 3.634 29,193,856 3.5834 2.16%
2010-05-03 0 6.940 6.910 6.940 6.790 6.950 6,925,400 47,662,031 6.8822 3.532 3.517 3.532 3.456 3.537 13,606,738 3.5028 0.43%
2010-04-30 0 6.910 6.890 6.910 6.710 6.910 10,452,473 71,516,415 6.8421 3.517 3.507 3.517 3.415 3.517 20,536,584 3.4824 3.44%
2010-04-29 0 6.680 6.650 6.700 6.580 6.890 9,114,434 61,139,916 6.7080 3.400 3.385 3.410 3.349 3.507 17,907,661 3.4142 -2.20%
2010-04-28 0 6.830 6.800 6.840 6.620 6.840 7,301,000 49,221,867 6.7418 3.476 3.461 3.481 3.369 3.481 14,344,701 3.4314 -1.01%
2010-04-27 0 6.900 6.900 6.920 6.820 6.960 8,227,472 56,715,774 6.8935 3.512 3.512 3.522 3.471 3.542 16,164,995 3.5086 -0.72%
2010-04-26 0 6.950 6.940 6.950 6.840 7.000 16,135,900 112,088,013 6.9465 3.537 3.532 3.537 3.481 3.563 31,703,145 3.5355 1.91%
2010-04-23 0 6.820 6.800 6.820 6.700 6.850 10,311,000 70,015,788 6.7904 3.471 3.461 3.471 3.410 3.486 20,258,624 3.4561 1.04%
2010-04-22 0 6.750 6.760 6.770 6.550 6.800 12,835,308 85,916,252 6.6937 3.436 3.441 3.446 3.334 3.461 25,218,279 3.4069 1.35%
2010-04-21 0 6.660 6.630 6.660 6.520 6.800 11,806,312 78,292,476 6.6314 3.390 3.374 3.390 3.318 3.461 23,196,551 3.3752 2.46%
2010-04-20 0 6.500 6.500 6.520 6.400 6.560 10,940,800 70,687,390 6.4609 3.308 3.308 3.318 3.257 3.339 21,496,029 3.2884 1.40%
2010-04-19 0 6.410 6.390 6.420 6.350 6.500 12,183,791 78,236,168 6.4213 3.262 3.252 3.268 3.232 3.308 23,938,206 3.2683 -2.44%
2010-04-16 0 6.570 6.570 6.580 6.450 6.600 7,084,000 46,130,876 6.5120 3.344 3.344 3.349 3.283 3.359 13,918,349 3.3144 -1.05%
2010-04-15 0 6.640 6.630 6.640 6.460 6.720 12,972,867 85,224,814 6.5695 3.380 3.374 3.380 3.288 3.420 25,488,550 3.3437 1.37%
2010-04-14 0 6.550 6.560 6.600 6.520 6.780 13,118,016 87,096,797 6.6395 3.334 3.339 3.359 3.318 3.451 25,773,732 3.3793 0.31%
2010-04-13 0 6.530 6.530 6.550 6.500 6.790 9,631,000 63,365,972 6.5794 3.324 3.324 3.334 3.308 3.456 18,922,588 3.3487 -1.95%
2010-04-12 0 6.660 6.640 6.650 6.570 6.880 8,016,372 53,880,081 6.7213 3.390 3.380 3.385 3.344 3.502 15,750,234 3.4209 -1.91%
2010-04-09 0 6.790 6.790 6.800 6.730 7.000 15,002,318 102,761,181 6.8497 3.456 3.456 3.461 3.425 3.563 29,475,930 3.4863 -0.59%
2010-04-08 0 6.830 6.860 6.870 6.590 6.950 26,195,008 178,424,268 6.8114 3.476 3.492 3.497 3.354 3.537 51,466,862 3.4668 3.96%
2010-04-07 0 6.570 6.590 6.600 6.300 6.640 21,934,200 141,723,524 6.4613 3.344 3.354 3.359 3.207 3.380 43,095,404 3.2886 1.55%
2010-04-01 0 6.470 6.470 6.480 6.160 6.480 15,985,907 101,764,130 6.3659 3.293 3.293 3.298 3.135 3.298 31,408,445 3.2400 6.59%
2010-03-31 0 6.070 6.060 6.100 6.060 6.300 14,930,074 91,612,407 6.1361 3.089 3.084 3.105 3.084 3.207 29,333,988 3.1231 -0.49%
2010-03-30 0 6.100 6.100 6.140 6.090 6.470 9,457,600 58,744,742 6.2114 3.105 3.105 3.125 3.100 3.293 18,581,899 3.1614 -4.54%
2010-03-29 0 6.390 6.390 6.400 6.180 6.450 25,448,600 160,504,842 6.3070 3.252 3.252 3.257 3.145 3.283 50,000,351 3.2101 3.73%
2010-03-26 0 6.160 6.150 6.160 5.900 6.180 9,917,926 60,454,072 6.0954 3.135 3.130 3.135 3.003 3.145 19,486,328 3.1024 3.18%
2010-03-25 0 5.970 5.940 5.970 5.810 5.980 4,330,557 25,734,070 5.9424 3.039 3.023 3.039 2.957 3.044 8,508,498 3.0245 0.51%
2010-03-24 0 5.940 5.940 5.970 5.810 6.050 6,547,000 39,070,877 5.9678 3.023 3.023 3.039 2.957 3.079 12,863,273 3.0374 2.41%
2010-03-23 0 5.800 5.800 5.830 5.790 5.990 6,389,800 37,514,234 5.8710 2.952 2.952 2.967 2.947 3.049 12,554,413 2.9881 -1.69%
2010-03-22 0 5.900 5.900 5.920 5.860 6.020 5,013,200 29,595,392 5.9035 3.003 3.003 3.013 2.983 3.064 9,849,727 3.0047 -1.99%
2010-03-19 0 6.020 6.010 6.020 5.890 6.060 10,981,600 65,651,406 5.9783 3.064 3.059 3.064 2.998 3.084 21,576,191 3.0428 0.33%
2010-03-18 0 6.000 5.970 6.000 5.700 6.000 20,389,435 120,781,969 5.9238 3.054 3.039 3.054 2.901 3.054 40,060,314 3.0150 6.01%
2010-03-17 0 5.660 5.660 5.670 5.550 5.680 9,200,600 51,633,234 5.6119 2.881 2.881 2.886 2.825 2.891 18,076,956 2.8563 3.28%
2010-03-16 0 5.480 5.480 5.490 5.420 5.700 10,161,576 56,209,424 5.5316 2.789 2.789 2.794 2.759 2.901 19,965,042 2.8154 -2.32%
2010-03-15 0 5.610 5.610 5.620 5.550 5.730 12,081,450 67,825,566 5.6140 2.855 2.855 2.860 2.825 2.916 23,737,130 2.8574 -0.71%
2010-03-12 0 5.650 5.640 5.660 5.590 5.890 10,429,200 59,710,086 5.7253 2.876 2.871 2.881 2.845 2.998 20,490,858 2.9140 -2.75%
2010-03-11 0 5.810 5.820 5.830 5.740 6.090 13,181,000 77,614,324 5.8883 2.957 2.962 2.967 2.921 3.100 25,897,481 2.9970 -1.53%
2010-03-10 0 5.900 5.900 5.910 5.760 5.970 17,511,295 103,554,856 5.9136 3.003 3.003 3.008 2.932 3.039 34,405,464 3.0098 1.37%
2010-03-09 0 5.820 5.820 5.830 5.490 5.850 15,537,000 88,559,252 5.6999 2.962 2.962 2.967 2.794 2.977 30,526,451 2.9011 4.11%
2010-03-08 0 5.590 5.570 5.590 5.410 5.600 10,903,600 60,136,930 5.5153 2.845 2.835 2.845 2.754 2.850 21,422,940 2.8071 4.49%
2010-03-05 0 5.350 5.300 5.390 5.260 5.450 6,426,400 34,122,526 5.3097 2.723 2.698 2.743 2.677 2.774 12,626,323 2.7025 0.00%
2010-03-04 0 5.350 5.340 5.350 5.300 5.550 4,001,800 21,586,074 5.3941 2.723 2.718 2.723 2.698 2.825 7,862,570 2.7454 -3.08%
2010-03-03 0 5.520 5.510 5.520 5.440 5.610 11,666,193 64,230,857 5.5057 2.810 2.804 2.810 2.769 2.855 22,921,251 2.8022 0.91%
2010-03-02 0 5.470 5.460 5.470 5.420 5.560 12,749,340 69,687,533 5.4660 2.784 2.779 2.784 2.759 2.830 25,049,373 2.7820 -2.15%
2010-03-01 0 5.590 5.560 5.590 5.160 5.600 17,004,857 92,457,942 5.4371 2.845 2.830 2.845 2.626 2.850 33,410,436 2.7673 8.33%
2010-02-26 0 5.160 5.160 5.190 5.030 5.220 13,475,082 69,167,729 5.1330 2.626 2.626 2.642 2.560 2.657 26,475,281 2.6125 1.98%
2010-02-25 0 5.060 5.050 5.070 4.990 5.150 8,501,451 43,049,333 5.0638 2.575 2.570 2.580 2.540 2.621 16,703,297 2.5773 -1.75%
2010-02-24 0 5.150 5.130 5.180 4.880 5.190 14,697,251 74,406,469 5.0626 2.621 2.611 2.636 2.484 2.642 28,876,547 2.5767 3.41%
2010-02-23 0 4.980 4.970 4.980 4.920 4.990 5,688,000 28,225,992 4.9624 2.535 2.530 2.535 2.504 2.540 11,175,546 2.5257 0.20%
2010-02-22 0 4.970 4.960 4.980 4.860 4.980 9,341,200 46,116,128 4.9369 2.530 2.524 2.535 2.474 2.535 18,353,201 2.5127 4.41%
2010-02-19 0 4.760 4.760 4.780 4.730 4.980 7,387,800 35,331,618 4.7824 2.423 2.423 2.433 2.407 2.535 14,515,242 2.4341 -3.25%
2010-02-18 0 4.920 4.920 4.930 4.900 5.050 6,913,148 34,608,083 5.0061 2.504 2.504 2.509 2.494 2.570 13,582,666 2.5480 -2.77%
2010-02-17 0 5.060 5.010 5.070 4.990 5.160 10,835,400 54,973,344 5.0735 2.575 2.550 2.580 2.540 2.626 21,288,943 2.5822 0.80%
2010-02-12 0 5.020 5.020 5.050 4.970 5.130 11,218,180 56,231,290 5.0125 2.555 2.555 2.570 2.530 2.611 22,041,013 2.5512 -1.18%
2010-02-11 0 5.080 5.080 5.100 4.860 5.150 17,108,095 85,239,521 4.9824 2.586 2.586 2.596 2.474 2.621 33,613,273 2.5359 4.53%
2010-02-10 0 4.860 4.840 4.860 4.750 4.940 7,407,472 36,024,868 4.8633 2.474 2.463 2.474 2.418 2.514 14,553,893 2.4753 2.32%
2010-02-09 0 4.750 4.750 4.790 4.700 5.030 22,585,700 107,802,022 4.7730 2.418 2.418 2.438 2.392 2.560 44,375,444 2.4293 -5.00%
2010-02-08 0 5.000 4.990 5.000 4.850 5.060 11,532,120 57,482,314 4.9845 2.545 2.540 2.545 2.468 2.575 22,657,830 2.5370 1.63%
2010-02-05 0 4.920 4.910 4.920 4.900 5.150 24,434,308 122,647,128 5.0195 2.504 2.499 2.504 2.494 2.621 48,007,512 2.5547 -7.34%
2010-02-04 0 5.310 5.310 5.320 5.100 5.350 27,214,300 143,678,997 5.2795 2.703 2.703 2.708 2.596 2.723 53,469,525 2.6871 1.72%
2010-02-03 0 5.220 5.210 5.220 4.900 5.350 30,814,600 157,335,344 5.1059 2.657 2.652 2.657 2.494 2.723 60,543,244 2.5987 8.30%
2010-02-02 0 4.820 4.800 4.840 4.610 4.860 23,197,500 110,417,590 4.7599 2.453 2.443 2.463 2.346 2.474 45,577,483 2.4226 5.70%
2010-02-01 0 4.560 4.530 4.560 4.300 4.630 14,172,742 63,507,864 4.4810 2.321 2.306 2.321 2.189 2.357 27,846,014 2.2807 2.01%
2010-01-29 0 4.470 4.470 4.510 4.340 4.610 14,075,600 63,116,790 4.4841 2.275 2.275 2.295 2.209 2.346 27,655,153 2.2823 -4.08%
2010-01-28 0 4.660 4.660 4.670 4.650 4.800 14,472,063 68,402,892 4.7265 2.372 2.372 2.377 2.367 2.443 28,434,107 2.4057 0.43%
2010-01-27 0 4.640 4.630 4.660 4.560 5.060 23,400,805 112,434,491 4.8047 2.362 2.357 2.372 2.321 2.575 45,976,928 2.4455 -4.33%
2010-01-26 0 4.850 4.840 4.860 4.770 5.220 11,602,400 57,553,264 4.9605 2.468 2.463 2.474 2.428 2.657 22,795,913 2.5247 -7.09%
2010-01-25 0 5.220 5.220 5.230 4.970 5.330 18,412,600 96,070,264 5.2176 2.657 2.657 2.662 2.530 2.713 36,176,311 2.6556 1.95%
2010-01-22 0 5.120 5.110 5.120 4.900 5.210 15,384,400 77,918,292 5.0648 2.606 2.601 2.606 2.494 2.652 30,226,629 2.5778 -2.29%
2010-01-21 0 5.240 5.230 5.250 5.120 5.360 18,774,812 98,550,631 5.2491 2.667 2.662 2.672 2.606 2.728 36,887,970 2.6716 2.34%
2010-01-20 0 5.120 5.120 5.150 5.080 5.470 23,801,326 125,523,706 5.2738 2.606 2.606 2.621 2.586 2.784 46,763,855 2.6842 -3.94%
2010-01-19 0 5.330 5.340 5.360 5.220 5.500 9,362,600 50,110,476 5.3522 2.713 2.718 2.728 2.657 2.799 18,395,247 2.7241 -0.74%
2010-01-18 0 5.370 5.370 5.390 5.350 5.700 15,901,800 87,917,714 5.5288 2.733 2.733 2.743 2.723 2.901 31,243,195 2.8140 -5.12%
2010-01-15 0 5.660 5.650 5.660 5.640 5.980 15,723,400 89,844,348 5.7141 2.881 2.876 2.881 2.871 3.044 30,892,682 2.9083 -5.67%
2010-01-14 0 6.000 6.010 6.030 6.000 6.140 3,753,840 22,737,265 6.0571 3.054 3.059 3.069 3.054 3.125 7,375,389 3.0829 0.33%
2010-01-13 0 5.980 5.980 6.000 5.950 6.150 7,570,600 45,504,790 6.0107 3.044 3.044 3.054 3.028 3.130 14,874,400 3.0593 -3.86%
2010-01-12 0 6.220 6.100 6.250 5.950 6.250 6,504,200 39,614,330 6.0906 3.166 3.105 3.181 3.028 3.181 12,779,182 3.0999 1.47%
2010-01-11 0 6.130 6.130 6.140 6.050 6.280 9,162,758 56,037,321 6.1158 3.120 3.120 3.125 3.079 3.196 18,002,606 3.1127 -0.16%
2010-01-08 0 6.140 6.130 6.140 6.000 6.320 6,817,000 41,738,154 6.1227 3.125 3.120 3.125 3.054 3.217 13,393,758 3.1162 -1.76%
2010-01-07 0 6.250 6.210 6.250 6.190 6.490 5,724,800 36,231,266 6.3288 3.181 3.161 3.181 3.151 3.303 11,247,849 3.2212 -1.26%
2010-01-06 0 6.330 6.320 6.330 6.120 6.630 10,592,800 67,058,336 6.3306 3.222 3.217 3.222 3.115 3.374 20,812,293 3.2221 3.43%
2010-01-05 0 6.120 6.130 6.140 5.460 6.220 16,721,600 97,283,660 5.8178 3.115 3.120 3.125 2.779 3.166 32,853,904 2.9611 12.09%
2010-01-04 0 5.460 5.450 5.460 5.400 5.530 3,999,194 21,814,843 5.4548 2.779 2.774 2.779 2.748 2.815 7,857,450 2.7763 2.06%
2009-12-31 0 5.350 5.340 5.360 5.260 5.380 1,278,404 6,789,653 5.3110 2.723 2.718 2.728 2.677 2.738 2,511,755 2.7032 0.94%
2009-12-30 0 5.300 5.310 5.330 5.220 5.400 4,294,900 22,972,375 5.3488 2.698 2.703 2.713 2.657 2.748 8,438,441 2.7223 -0.56%
2009-12-29 0 5.330 5.310 5.330 5.190 5.400 5,685,000 30,108,428 5.2961 2.713 2.703 2.713 2.642 2.748 11,169,652 2.6956 1.72%
2009-12-28 0 5.240 5.240 5.260 5.200 5.300 4,447,200 23,333,544 5.2468 2.667 2.667 2.677 2.647 2.698 8,737,674 2.6705 0.38%
2009-12-24 0 5.220 5.200 5.220 5.090 5.300 1,894,400 9,864,688 5.2073 2.657 2.647 2.657 2.591 2.698 3,722,038 2.6503 0.58%
2009-12-23 0 5.190 5.190 5.200 5.050 5.270 5,116,000 26,338,852 5.1483 2.642 2.642 2.647 2.570 2.682 10,051,704 2.6203 -0.95%
2009-12-22 0 5.240 5.200 5.220 5.050 5.440 8,352,400 44,034,140 5.2720 2.667 2.647 2.657 2.570 2.769 16,410,448 2.6833 3.97%
2009-12-21 0 5.040 5.040 5.060 4.690 5.130 5,850,400 29,294,200 5.0072 2.565 2.565 2.575 2.387 2.611 11,494,623 2.5485 5.55%
2009-12-18 0 19.10 19.00 19.18 18.60 19.50 3,880,000 73,396,288 18.917 2.430 2.418 2.441 2.367 2.481 30,493,050 2.4070 -3.44%
2009-12-17 0 19.78 19.80 19.88 19.64 21.00 1,335,154 26,946,448 20.182 2.517 2.519 2.530 2.499 2.672 10,493,020 2.5680 -2.08%
2009-12-16 0 20.20 20.20 20.35 19.94 21.40 2,438,170 50,394,602 20.669 2.570 2.570 2.589 2.537 2.723 19,161,660 2.6300 -5.83%
2009-12-15 0 21.45 21.40 21.45 19.94 21.70 6,092,400 127,744,720 20.968 2.729 2.723 2.729 2.537 2.761 47,880,376 2.6680 7.68%
2009-12-14 0 19.92 19.86 19.92 19.50 19.92 2,280,175 44,930,887 19.705 2.535 2.527 2.535 2.481 2.535 17,919,972 2.5073 0.81%
2009-12-11 0 19.76 19.74 19.78 19.50 19.90 2,013,707 39,691,685 19.711 2.514 2.512 2.517 2.481 2.532 15,825,791 2.5080 0.82%
2009-12-10 0 19.60 19.60 19.62 19.50 19.98 1,503,242 29,472,869 19.606 2.494 2.494 2.496 2.481 2.542 11,814,029 2.4947 0.00%
2009-12-09 0 19.60 19.56 19.62 19.50 19.84 3,444,973 67,513,801 19.598 2.494 2.489 2.496 2.481 2.524 27,074,159 2.4937 0.00%
2009-12-08 0 19.60 19.58 19.60 19.52 20.10 1,862,000 36,695,368 19.708 2.494 2.491 2.494 2.484 2.558 14,633,521 2.5076 -2.24%
2009-12-07 0 20.05 20.05 20.10 19.92 20.80 2,492,200 50,123,845 20.112 2.551 2.551 2.558 2.535 2.647 19,586,284 2.5591 -2.67%
2009-12-04 0 20.60 20.60 20.70 20.30 21.00 1,661,090 34,401,768 20.710 2.621 2.621 2.634 2.583 2.672 13,054,562 2.6352 -0.96%
2009-12-03 0 20.80 20.80 20.90 20.50 21.30 1,759,080 36,698,392 20.862 2.647 2.647 2.659 2.608 2.710 13,824,669 2.6546 -0.95%
2009-12-02 0 21.00 20.90 21.00 20.50 21.35 2,587,200 54,604,870 21.106 2.672 2.659 2.672 2.608 2.717 20,332,892 2.6855 2.19%
2009-12-01 0 20.55 20.50 20.55 19.60 20.80 2,508,484 51,186,165 20.405 2.615 2.608 2.615 2.494 2.647 19,714,260 2.5964 3.68%
2009-11-30 0 19.82 19.76 19.84 19.28 20.40 2,632,100 52,013,784 19.761 2.522 2.514 2.524 2.453 2.596 20,685,762 2.5145 5.99%
2009-11-27 0 18.70 18.70 18.78 18.40 19.60 4,306,400 81,338,392 18.888 2.379 2.379 2.390 2.341 2.494 33,844,142 2.4033 -6.31%
2009-11-26 0 19.96 19.94 19.96 19.70 20.60 1,301,860 25,986,859 19.961 2.540 2.537 2.540 2.507 2.621 10,231,362 2.5399 -1.58%
2009-11-25 0 20.50 20.45 20.50 20.00 20.65 677,600 13,812,126 20.384 2.580 2.574 2.580 2.518 2.599 5,383,051 2.5659 1.23%
2009-11-24 0 20.25 20.15 20.30 20.10 20.60 1,246,400 25,384,300 20.366 2.549 2.536 2.555 2.530 2.593 9,901,762 2.5636 -0.25%
2009-11-23 0 20.30 20.25 20.30 19.88 20.80 1,816,090 36,781,006 20.253 2.555 2.549 2.555 2.502 2.618 14,427,545 2.5494 1.50%
2009-11-20 0 20.00 20.00 20.10 19.78 20.35 3,856,202 77,188,865 20.017 2.518 2.518 2.530 2.490 2.562 30,634,785 2.5196 -1.96%
2009-11-19 0 20.40 20.35 20.40 20.20 20.95 2,708,400 55,090,290 20.341 2.568 2.562 2.568 2.543 2.637 21,516,313 2.5604 0.00%
2009-11-18 0 20.40 20.35 20.50 20.10 21.70 2,957,535 60,908,703 20.594 2.568 2.562 2.580 2.530 2.732 23,495,514 2.5924 -1.45%
2009-11-17 0 20.70 20.70 20.80 19.80 21.45 4,149,455 85,273,824 20.551 2.606 2.606 2.618 2.492 2.700 32,964,471 2.5868 -2.59%
2009-11-16 0 21.25 21.10 21.25 20.80 22.30 6,628,836 143,054,180 21.581 2.675 2.656 2.675 2.618 2.807 52,661,392 2.7165 -0.70%
2009-11-13 0 21.40 21.35 21.50 19.60 21.95 10,991,427 231,032,763 21.019 2.694 2.687 2.706 2.467 2.763 87,319,077 2.6458 7.54%
2009-11-12 0 19.90 19.76 19.92 19.20 20.10 9,204,520 181,049,736 19.670 2.505 2.487 2.507 2.417 2.530 73,123,371 2.4759 4.08%
2009-11-11 0 19.12 19.12 19.18 18.92 19.32 4,385,500 83,751,632 19.097 2.407 2.407 2.414 2.382 2.432 34,839,681 2.4039 1.27%
2009-11-10 0 18.88 18.80 18.98 18.66 20.20 11,578,600 221,125,652 19.098 2.377 2.366 2.389 2.349 2.543 91,983,749 2.4040 4.19%
2009-11-09 0 18.12 18.08 18.12 17.40 18.58 10,633,802 191,072,632 17.968 2.281 2.276 2.281 2.190 2.339 84,478,001 2.2618 3.78%
2009-11-06 0 17.46 17.44 17.46 17.04 17.48 4,898,071 83,922,423 17.134 2.198 2.195 2.198 2.145 2.200 38,911,694 2.1567 3.93%
2009-11-05 0 16.80 16.78 16.80 16.04 16.84 3,532,955 59,045,583 16.713 2.115 2.112 2.115 2.019 2.120 28,066,817 2.1038 2.82%
2009-11-04 0 16.34 16.32 16.34 15.56 16.50 3,949,558 63,976,146 16.198 2.057 2.054 2.057 1.959 2.077 31,376,432 2.0390 5.01%
2009-11-03 0 15.56 15.56 15.58 15.36 15.78 2,348,711 36,461,013 15.524 1.959 1.959 1.961 1.933 1.986 18,658,840 1.9541 1.04%
2009-11-02 0 15.40 15.40 15.44 14.82 15.58 4,065,261 62,002,588 15.252 1.938 1.938 1.944 1.865 1.961 32,295,610 1.9198 -1.28%
2009-10-30 0 15.60 15.56 15.64 15.30 16.10 5,697,400 89,640,376 15.734 1.964 1.959 1.969 1.926 2.027 45,261,795 1.9805 7.29%
2009-10-29 0 14.54 14.54 14.56 14.26 14.98 7,455,600 108,195,060 14.512 1.830 1.830 1.833 1.795 1.886 59,229,444 1.8267 -4.22%
2009-10-28 0 15.18 15.20 15.22 15.08 15.90 4,553,200 69,618,392 15.290 1.911 1.913 1.916 1.898 2.001 36,171,939 1.9247 -3.07%
2009-10-27 0 15.66 15.52 15.66 15.16 15.68 3,238,600 50,166,172 15.490 1.971 1.954 1.971 1.908 1.974 25,728,376 1.9498 2.09%
2009-10-23 0 15.34 15.32 15.38 15.28 15.62 1,722,200 26,464,268 15.367 1.931 1.928 1.936 1.923 1.966 13,681,655 1.9343 0.26%
2009-10-22 0 15.30 15.26 15.32 15.10 15.82 1,823,800 27,914,004 15.305 1.926 1.921 1.928 1.901 1.991 14,488,795 1.9266 -3.29%
2009-10-21 0 15.82 15.82 15.88 14.98 15.90 5,155,236 80,636,000 15.642 1.991 1.991 1.999 1.886 2.001 40,954,687 1.9689 5.05%
2009-10-20 0 15.06 15.06 15.08 14.14 15.34 5,403,200 80,549,676 14.908 1.896 1.896 1.898 1.780 1.931 42,924,585 1.8765 7.88%
2009-10-19 0 13.96 13.96 14.00 13.84 14.06 1,980,000 27,610,176 13.945 1.757 1.757 1.762 1.742 1.770 15,729,693 1.7553 0.72%
2009-10-16 0 13.86 13.80 13.88 13.20 13.90 1,178,000 16,245,912 13.791 1.745 1.737 1.747 1.662 1.750 9,358,373 1.7360 0.29%
2009-10-15 0 13.82 13.82 13.86 13.80 14.12 2,241,336 31,238,605 13.937 1.740 1.740 1.745 1.737 1.777 17,805,822 1.7544 -0.29%
2009-10-14 0 13.86 13.86 13.90 13.70 13.96 1,936,200 26,856,660 13.871 1.745 1.745 1.750 1.725 1.757 15,381,733 1.7460 0.43%
2009-10-13 0 13.80 13.78 13.80 13.66 13.90 4,016,200 55,297,908 13.769 1.737 1.735 1.737 1.719 1.750 31,905,855 1.7332 0.44%
2009-10-12 0 13.74 13.70 13.74 13.60 13.76 1,014,800 13,900,776 13.698 1.730 1.725 1.730 1.712 1.732 8,061,865 1.7243 0.59%
2009-10-09 0 13.66 13.62 13.64 13.52 14.12 2,562,800 35,217,448 13.742 1.719 1.714 1.717 1.702 1.777 20,359,625 1.7298 -1.30%
2009-10-08 0 13.84 13.82 13.84 13.48 13.96 3,516,800 48,283,960 13.730 1.742 1.740 1.742 1.697 1.757 27,938,477 1.7282 2.67%
2009-10-07 0 13.48 13.48 13.50 13.32 13.90 7,445,753 100,540,979 13.503 1.697 1.697 1.699 1.677 1.750 59,151,217 1.6997 -0.15%
2009-10-06 0 13.50 13.46 13.52 13.06 13.56 2,991,600 40,190,752 13.435 1.699 1.694 1.702 1.644 1.707 23,766,136 1.6911 2.27%
2009-10-05 0 13.20 13.20 13.24 12.82 13.26 2,585,203 33,579,389 12.989 1.662 1.662 1.667 1.614 1.669 20,537,601 1.6350 1.38%
2009-10-02 0 13.02 13.00 13.02 12.94 13.24 4,232,731 56,258,142 13.291 1.639 1.636 1.639 1.629 1.667 33,626,040 1.6731 -4.69%
2009-09-30 0 13.66 13.62 13.74 13.44 13.74 1,213,382 16,549,661 13.639 1.719 1.714 1.730 1.692 1.730 9,639,458 1.7169 0.15%
2009-09-29 0 13.64 13.62 13.64 13.34 13.76 2,151,050 29,483,503 13.707 1.717 1.714 1.717 1.679 1.732 17,088,564 1.7253 3.02%
2009-09-28 0 13.24 13.22 13.30 13.20 13.78 3,061,600 41,128,278 13.434 1.667 1.664 1.674 1.662 1.735 24,322,236 1.6910 -4.20%
2009-09-25 0 13.82 13.82 13.90 12.74 13.90 3,752,600 49,191,900 13.109 1.740 1.740 1.750 1.604 1.750 29,811,740 1.6501 3.75%
2009-09-24 0 13.32 13.32 13.36 13.12 13.80 2,784,632 37,408,038 13.434 1.677 1.677 1.682 1.652 1.737 22,121,923 1.6910 -4.17%
2009-09-23 0 13.90 13.90 13.94 13.76 14.14 1,742,400 24,367,168 13.985 1.750 1.750 1.755 1.732 1.780 13,842,130 1.7604 -0.57%
2009-09-22 0 13.98 13.96 13.98 13.54 14.00 1,283,000 17,871,638 13.930 1.760 1.757 1.760 1.704 1.762 10,192,523 1.7534 1.45%
2009-09-21 0 13.78 13.78 13.82 13.76 14.40 2,702,513 37,953,999 14.044 1.735 1.735 1.740 1.732 1.813 21,469,545 1.7678 -4.44%
2009-09-18 0 14.42 14.30 14.52 14.28 15.00 2,299,690 33,786,921 14.692 1.815 1.800 1.828 1.798 1.888 18,269,403 1.8494 -1.77%
2009-09-17 0 14.68 14.66 14.68 14.60 15.24 4,025,253 60,112,328 14.934 1.848 1.845 1.848 1.838 1.918 31,977,775 1.8798 -2.13%
2009-09-16 0 15.00 14.98 15.00 14.80 15.38 1,912,400 28,604,056 14.957 1.888 1.886 1.888 1.863 1.936 15,192,659 1.8828 0.27%
2009-09-15 0 14.96 14.80 14.82 14.80 15.50 1,508,943 22,871,735 15.157 1.883 1.863 1.865 1.863 1.951 11,987,480 1.9080 0.13%
2009-09-14 0 14.94 14.90 14.96 14.60 15.10 4,388,059 65,678,816 14.968 1.881 1.876 1.883 1.838 1.901 34,860,011 1.8841 -0.27%
2009-09-11 0 14.98 14.94 14.96 14.68 15.50 8,531,400 129,070,786 15.129 1.886 1.881 1.883 1.848 1.951 67,775,911 1.9044 1.35%
2009-09-10 0 14.78 14.76 14.78 14.40 15.26 4,101,800 61,285,512 14.941 1.860 1.858 1.860 1.813 1.921 32,585,886 1.8807 2.92%
2009-09-09 0 14.36 14.32 14.44 14.18 14.52 1,389,999 19,929,218 14.338 1.808 1.803 1.818 1.785 1.828 11,042,554 1.8048 -0.69%
2009-09-08 0 14.46 14.40 14.48 14.12 14.74 998,800 14,398,896 14.416 1.820 1.813 1.823 1.777 1.855 7,934,756 1.8147 0.28%
2009-09-07 0 14.42 14.42 14.54 14.32 14.90 1,727,600 25,316,080 14.654 1.815 1.815 1.830 1.803 1.876 13,724,554 1.8446 -1.90%
2009-09-04 0 14.70 14.54 14.70 14.10 14.72 3,702,400 53,405,288 14.425 1.850 1.830 1.850 1.775 1.853 29,412,937 1.8157 3.81%
2009-09-03 0 14.16 14.12 14.18 13.34 14.30 4,616,800 65,113,520 14.104 1.782 1.777 1.785 1.679 1.800 36,677,195 1.7753 4.27%
2009-09-02 0 13.58 13.54 13.60 12.88 13.60 2,138,300 28,579,744 13.366 1.709 1.704 1.712 1.621 1.712 16,987,274 1.6824 0.15%
2009-09-01 0 13.56 13.56 13.58 12.72 13.68 5,999,200 80,042,902 13.342 1.707 1.707 1.709 1.601 1.722 47,659,381 1.6795 7.96%
2009-08-31 0 12.56 12.58 12.60 12.26 12.84 2,945,223 36,680,815 12.454 1.581 1.584 1.586 1.543 1.616 23,397,704 1.5677 -1.87%
2009-08-28 0 12.80 12.80 12.84 12.10 13.94 5,090,680 67,138,627 13.189 1.611 1.611 1.616 1.523 1.755 40,441,835 1.6601 -6.57%
2009-08-27 0 13.70 13.70 13.72 13.58 14.40 4,808,000 66,518,625 13.835 1.725 1.725 1.727 1.709 1.813 38,196,144 1.7415 -6.29%
2009-08-26 0 14.62 14.56 14.62 14.34 14.68 5,790,200 84,378,320 14.573 1.840 1.833 1.840 1.805 1.848 45,999,025 1.8344 1.95%
2009-08-25 0 14.34 14.40 14.50 13.32 14.50 4,242,000 59,048,201 13.920 1.805 1.813 1.825 1.677 1.825 33,699,676 1.7522 3.02%
2009-08-24 0 13.92 13.94 13.96 13.22 14.12 9,441,000 130,111,280 13.782 1.752 1.755 1.757 1.664 1.777 75,002,036 1.7348 8.24%
2009-08-21 0 12.86 12.86 12.88 11.94 12.90 8,224,318 103,943,833 12.639 1.619 1.619 1.621 1.503 1.624 65,336,362 1.5909 9.54%
2009-08-20 0 11.74 11.72 11.74 11.66 11.88 4,693,982 55,004,944 11.718 1.478 1.475 1.478 1.468 1.495 37,290,352 1.4750 1.91%
2009-08-19 0 11.52 11.52 11.56 11.40 11.90 5,844,000 67,631,939 11.573 1.450 1.450 1.455 1.435 1.498 46,426,427 1.4568 0.35%
2009-08-18 0 11.48 11.40 11.50 10.52 11.64 7,176,912 80,272,845 11.185 1.445 1.435 1.448 1.324 1.465 57,015,466 1.4079 -1.03%
2009-08-17 0 11.60 11.54 11.60 11.50 12.14 8,634,150 104,412,745 12.093 1.460 1.453 1.460 1.448 1.528 68,592,186 1.5222 -7.20%
2009-08-14 0 12.50 12.40 12.50 12.32 12.78 6,510,600 81,551,180 12.526 1.573 1.561 1.573 1.551 1.609 51,722,091 1.5767 -2.19%
2009-08-13 0 12.78 12.76 12.78 12.30 12.98 5,690,800 72,531,206 12.745 1.609 1.606 1.609 1.548 1.634 45,209,362 1.6043 5.10%
2009-08-12 0 12.16 12.20 12.22 12.10 12.80 2,870,292 35,269,904 12.288 1.531 1.536 1.538 1.523 1.611 22,802,430 1.5468 -5.74%
2009-08-11 0 12.90 12.90 12.94 12.54 13.00 1,472,900 18,693,892 12.692 1.624 1.624 1.629 1.578 1.636 11,701,144 1.5976 -0.46%
2009-08-10 0 12.96 12.96 13.00 12.54 13.50 4,391,800 57,289,664 13.045 1.631 1.631 1.636 1.578 1.699 34,889,730 1.6420 5.02%
2009-08-07 0 12.34 12.30 12.34 12.32 13.12 3,828,200 48,426,590 12.650 1.553 1.548 1.553 1.551 1.652 30,412,329 1.5923 -7.22%
2009-08-06 0 13.30 13.30 13.34 13.02 14.00 5,723,600 76,243,728 13.321 1.674 1.674 1.679 1.639 1.762 45,469,935 1.6768 -5.27%
2009-08-05 0 14.04 14.02 14.04 13.70 14.70 14,382,160 203,446,337 14.146 1.767 1.765 1.767 1.725 1.850 114,256,041 1.7806 3.24%
2009-08-04 0 13.60 13.58 13.60 13.12 13.74 4,033,701 54,562,938 13.527 1.712 1.709 1.712 1.652 1.730 32,044,888 1.7027 5.92%
2009-08-03 0 12.84 12.86 12.88 12.16 13.20 3,914,135 50,034,840 12.783 1.616 1.619 1.621 1.531 1.662 31,095,021 1.6091 5.42%
2009-07-31 0 12.18 12.10 12.18 11.90 12.50 4,271,546 52,286,049 12.241 1.533 1.523 1.533 1.498 1.573 33,934,398 1.5408 1.84%
2009-07-30 0 11.96 11.94 11.96 11.62 12.60 4,326,400 51,969,116 12.012 1.505 1.503 1.505 1.463 1.586 34,370,174 1.5120 -0.33%
2009-07-29 0 12.00 12.06 12.08 11.50 12.88 5,890,400 72,218,456 12.260 1.511 1.518 1.521 1.448 1.621 46,795,042 1.5433 -6.98%
2009-07-28 0 12.90 12.90 12.94 11.40 13.34 5,606,800 69,113,968 12.327 1.624 1.624 1.629 1.435 1.679 44,542,042 1.5517 12.37%
2009-07-27 0 11.48 11.50 11.52 11.00 11.60 3,325,010 37,683,651 11.333 1.445 1.448 1.450 1.385 1.460 26,414,842 1.4266 -1.03%
2009-07-24 0 11.60 11.52 11.58 11.30 11.92 7,457,452 85,873,763 11.515 1.460 1.450 1.458 1.422 1.500 59,244,157 1.4495 3.76%
2009-07-23 0 11.18 11.16 11.18 10.54 11.26 4,145,450 46,097,377 11.120 1.407 1.405 1.407 1.327 1.417 32,932,655 1.3997 4.88%
2009-07-22 0 10.66 10.66 10.78 10.08 11.20 7,016,400 74,994,448 10.688 1.342 1.342 1.357 1.269 1.410 55,740,312 1.3454 2.30%
2009-07-21 0 10.42 10.36 10.42 9.080 10.62 11,353,600 112,483,888 9.9073 1.312 1.304 1.312 1.143 1.337 90,196,284 1.2471 14.76%
2009-07-20 0 9.080 9.060 9.080 8.900 9.120 2,680,200 24,095,520 8.9902 1.143 1.140 1.143 1.120 1.148 21,292,284 1.1317 2.25%
2009-07-17 0 8.880 8.880 8.890 8.700 9.090 1,896,500 16,790,132 8.8532 1.118 1.118 1.119 1.095 1.144 15,066,345 1.1144 -0.22%
2009-07-16 0 8.900 8.880 8.890 8.700 8.950 4,142,600 36,797,588 8.8827 1.120 1.118 1.119 1.095 1.127 32,910,013 1.1181 3.01%
2009-07-15 0 8.640 8.620 8.650 8.400 8.650 2,654,400 22,732,144 8.5639 1.088 1.085 1.089 1.057 1.089 21,087,322 1.0780 0.70%
2009-07-14 0 8.580 8.580 8.590 8.420 8.600 3,761,400 32,025,624 8.5143 1.080 1.080 1.081 1.060 1.083 29,881,650 1.0717 3.75%
2009-07-13 0 8.270 8.270 8.280 7.970 8.600 6,046,400 50,153,166 8.2947 1.041 1.041 1.042 1.003 1.083 48,034,352 1.0441 2.10%
2009-07-10 0 8.100 8.080 8.100 7.660 8.190 8,676,600 67,970,377 7.8338 1.020 1.017 1.020 0.964 1.031 68,929,422 0.9861 6.58%
2009-07-09 0 7.600 7.600 7.630 7.100 7.750 3,473,200 25,986,816 7.4821 0.957 0.957 0.960 0.894 0.976 27,592,106 0.9418 5.12%
2009-07-08 0 7.230 7.230 7.260 7.100 7.530 2,576,800 18,718,076 7.2641 0.910 0.910 0.914 0.894 0.948 20,470,845 0.9144 -3.86%
2009-07-07 0 7.520 7.520 7.540 7.500 7.700 1,802,100 13,643,738 7.5710 0.947 0.947 0.949 0.944 0.969 14,316,404 0.9530 0.13%
2009-07-06 0 7.510 7.510 7.540 7.370 7.700 1,614,000 12,189,676 7.5525 0.945 0.945 0.949 0.928 0.969 12,822,083 0.9507 -0.40%
2009-07-03 0 7.540 7.530 7.540 7.510 7.700 2,816,100 21,427,248 7.6088 0.949 0.948 0.949 0.945 0.969 22,371,913 0.9578 -2.58%
2009-07-02 0 7.740 7.750 7.760 7.500 7.850 3,374,666 26,182,314 7.7585 0.974 0.976 0.977 0.944 0.988 26,809,323 0.9766 1.84%
2009-06-30 0 7.600 7.580 7.600 7.560 8.000 1,643,800 12,720,172 7.7383 0.957 0.954 0.957 0.952 1.007 13,058,823 0.9741 -3.43%
2009-06-29 0 7.870 7.870 7.880 7.730 8.150 896,990 7,053,424 7.8634 0.991 0.991 0.992 0.973 1.026 7,125,948 0.9898 -0.51%
2009-06-26 0 7.910 7.910 7.940 7.780 8.060 1,969,200 15,612,900 7.9285 0.996 0.996 0.999 0.979 1.015 15,643,895 0.9980 0.51%
2009-06-25 0 7.870 7.820 7.870 7.670 7.950 2,011,944 15,700,011 7.8034 0.991 0.984 0.991 0.965 1.001 15,983,465 0.9823 1.29%
2009-06-24 0 7.770 7.740 7.770 7.380 7.800 1,476,600 11,294,902 7.6493 0.978 0.974 0.978 0.929 0.982 11,730,538 0.9629 3.60%
2009-06-23 0 7.500 7.490 7.500 7.310 7.750 1,643,000 12,244,058 7.4523 0.944 0.943 0.944 0.920 0.976 13,052,468 0.9381 -4.82%
2009-06-22 0 7.880 7.850 7.880 7.600 8.000 1,743,000 13,769,192 7.8997 0.992 0.988 0.992 0.957 1.007 13,846,896 0.9944 1.03%
2009-06-19 0 7.800 7.800 7.810 7.700 8.000 1,963,600 15,313,848 7.7989 0.982 0.982 0.983 0.969 1.007 15,599,407 0.9817 -0.64%
2009-06-18 0 7.850 7.850 7.900 7.500 7.950 1,925,900 14,901,306 7.7373 0.988 0.988 0.994 0.944 1.001 15,299,907 0.9739 1.95%
2009-06-17 0 7.700 7.680 7.700 7.440 7.860 6,511,940 49,721,195 7.6354 0.969 0.967 0.969 0.937 0.989 51,732,736 0.9611 -2.28%
2009-06-16 0 7.880 7.880 7.900 7.850 8.680 8,776,800 70,226,844 8.0014 0.992 0.992 0.994 0.988 1.093 69,725,439 1.0072 -9.32%
2009-06-15 0 8.690 8.670 8.690 8.550 8.910 4,857,660 42,232,440 8.6940 1.094 1.091 1.094 1.076 1.122 38,590,657 1.0944 -2.25%
2009-06-12 0 8.890 8.860 8.900 8.810 9.210 2,884,000 25,981,364 9.0088 1.119 1.115 1.120 1.109 1.159 22,911,331 1.1340 -1.22%
2009-06-11 0 9.000 9.000 9.030 8.800 9.070 2,761,500 24,810,972 8.9846 1.133 1.133 1.137 1.108 1.142 21,938,155 1.1310 -0.44%
2009-06-10 0 9.040 9.000 9.050 8.400 9.080 4,401,400 38,323,750 8.7072 1.138 1.133 1.139 1.057 1.143 34,965,995 1.0960 3.55%
2009-06-09 0 8.730 8.720 8.730 8.700 9.630 5,454,800 48,636,952 8.9164 1.099 1.098 1.099 1.095 1.212 43,334,510 1.1224 -8.11%
2009-06-08 0 9.500 9.470 9.500 9.220 9.930 4,836,365 46,423,847 9.5989 1.196 1.192 1.196 1.161 1.250 38,421,483 1.2083 0.64%
2009-06-05 0 9.440 9.440 9.450 8.910 9.540 8,706,100 80,099,920 9.2004 1.188 1.188 1.190 1.122 1.201 69,163,778 1.1581 7.39%
2009-06-04 0 8.790 8.830 8.840 8.620 9.040 3,636,500 32,419,473 8.9150 1.106 1.111 1.113 1.085 1.138 28,889,408 1.1222 -4.25%
2009-06-03 0 9.180 9.170 9.180 8.900 9.320 5,892,100 53,853,256 9.1399 1.156 1.154 1.156 1.120 1.173 46,808,548 1.1505 2.00%
2009-06-02 0 9.000 8.870 8.940 8.740 9.300 5,727,800 51,730,136 9.0314 1.133 1.117 1.125 1.100 1.171 45,503,301 1.1368 0.00%
2009-06-01 0 9.000 9.000 9.040 8.350 9.080 6,913,190 61,212,831 8.8545 1.133 1.133 1.138 1.051 1.143 54,920,382 1.1146 7.78%
2009-05-29 0 8.350 8.350 8.450 8.300 8.730 8,308,601 70,454,920 8.4798 1.051 1.051 1.064 1.045 1.099 66,005,931 1.0674 -3.69%
2009-05-27 0 8.670 8.670 8.700 8.600 8.990 4,646,600 40,684,206 8.7557 1.091 1.091 1.095 1.083 1.132 36,913,935 1.1021 0.46%
2009-05-26 0 8.630 8.630 8.660 8.570 9.110 7,165,000 62,281,366 8.6924 1.086 1.086 1.090 1.079 1.147 56,920,834 1.0942 -4.96%
2009-05-25 0 9.080 9.080 9.090 8.690 9.220 3,995,800 36,248,126 9.0716 1.143 1.143 1.144 1.094 1.161 31,743,792 1.1419 1.79%
2009-05-22 0 8.920 8.920 8.980 8.700 9.380 7,238,910 65,118,925 8.9957 1.123 1.123 1.130 1.095 1.181 57,507,996 1.1323 -4.90%
2009-05-21 0 9.380 9.320 9.380 8.650 9.550 6,535,026 59,896,082 9.1654 1.181 1.173 1.181 1.089 1.202 51,916,138 1.1537 4.22%
2009-05-20 0 9.000 9.000 9.020 8.350 9.150 17,050,200 148,888,040 8.7323 1.133 1.133 1.135 1.051 1.152 135,451,723 1.0992 -1.32%
2009-05-19 0 9.120 9.110 9.150 8.700 9.150 7,703,600 69,023,448 8.9599 1.148 1.147 1.152 1.095 1.152 61,199,628 1.1278 7.29%
2009-05-18 0 8.500 8.500 8.520 8.000 8.560 4,702,600 39,191,584 8.3340 1.070 1.070 1.072 1.007 1.078 37,358,815 1.0491 2.16%
2009-05-15 0 8.320 8.320 8.410 7.800 8.420 7,963,590 66,034,472 8.2920 1.047 1.047 1.059 0.982 1.060 63,265,064 1.0438 7.77%
2009-05-14 0 7.720 7.710 7.720 7.450 7.820 4,703,500 35,834,832 7.6188 0.972 0.971 0.972 0.938 0.984 37,365,965 0.9590 -1.53%
2009-05-13 0 7.840 7.820 7.840 7.200 8.090 9,419,600 73,177,944 7.7687 0.987 0.984 0.987 0.906 1.018 74,832,029 0.9779 8.89%
2009-05-12 0 7.200 7.200 7.250 7.040 7.400 6,959,600 50,064,568 7.1936 0.906 0.906 0.913 0.886 0.931 55,289,077 0.9055 1.69%
2009-05-11 0 7.080 7.030 7.080 6.930 7.380 15,252,600 108,436,594 7.1094 0.891 0.885 0.891 0.872 0.929 121,171,069 0.8949 6.79%
2009-05-08 0 6.630 6.630 6.650 6.600 7.020 8,653,200 58,629,280 6.7754 0.835 0.835 0.837 0.831 0.884 68,743,525 0.8529 -3.21%
2009-05-07 0 6.850 6.790 6.850 6.600 7.100 7,307,800 49,927,722 6.8321 0.862 0.855 0.862 0.831 0.894 58,055,278 0.8600 4.58%
2009-05-06 0 6.550 6.510 6.550 6.350 6.650 3,859,200 25,303,036 6.5565 0.824 0.819 0.824 0.799 0.837 30,658,602 0.8253 2.66%
2009-05-05 0 6.380 6.380 6.390 6.170 6.680 12,220,847 79,613,951 6.5146 0.803 0.803 0.804 0.777 0.841 97,085,945 0.8200 0.63%
2009-05-04 0 6.340 6.340 6.350 5.800 6.350 7,116,042 44,235,324 6.2163 0.798 0.798 0.799 0.730 0.799 56,531,897 0.7825 9.31%
2009-04-30 0 5.800 5.750 5.780 5.460 5.900 6,096,000 34,402,684 5.6435 0.730 0.724 0.728 0.687 0.743 48,428,388 0.7104 10.48%
2009-04-29 0 5.250 5.240 5.250 5.250 5.490 3,506,000 18,745,216 5.3466 0.661 0.660 0.661 0.661 0.691 27,852,679 0.6730 -0.19%
2009-04-28 0 5.260 5.250 5.270 5.120 5.700 4,564,800 24,514,856 5.3704 0.662 0.661 0.663 0.644 0.717 36,264,092 0.6760 -5.05%
2009-04-27 0 5.540 5.540 5.560 5.510 5.870 6,558,000 36,600,548 5.5811 0.697 0.697 0.700 0.694 0.739 52,098,650 0.7025 -5.46%
2009-04-24 0 5.860 5.860 5.870 5.830 6.060 6,811,600 40,315,432 5.9186 0.738 0.738 0.739 0.734 0.763 54,113,322 0.7450 -3.93%
2009-04-23 0 6.100 6.100 6.120 5.970 6.350 3,523,657 21,689,037 6.1553 0.768 0.768 0.770 0.751 0.799 27,992,951 0.7748 -1.77%
2009-04-22 0 6.210 6.180 6.200 6.160 6.700 5,245,201 33,474,902 6.3820 0.782 0.778 0.780 0.775 0.843 41,669,395 0.8033 1.80%
2009-04-21 0 6.100 6.080 6.110 5.800 6.140 3,327,200 19,980,272 6.0051 0.768 0.765 0.769 0.730 0.773 26,432,240 0.7559 -1.93%
2009-04-20 0 6.220 6.210 6.240 6.030 6.350 7,075,200 43,748,262 6.1833 0.783 0.782 0.785 0.759 0.799 56,207,436 0.7783 -2.81%
2009-04-17 0 6.400 6.400 6.460 6.190 6.500 10,032,800 63,265,504 6.3059 0.806 0.806 0.813 0.779 0.818 79,703,467 0.7938 4.92%
2009-04-16 0 6.100 6.140 6.150 5.840 6.240 13,705,428 83,489,532 6.0917 0.768 0.773 0.774 0.735 0.785 108,879,887 0.7668 7.02%
2009-04-15 0 5.700 5.700 5.740 5.390 5.750 4,744,400 26,619,064 5.6106 0.717 0.717 0.723 0.678 0.724 37,690,887 0.7062 1.60%
2009-04-14 0 5.610 5.600 5.610 5.520 5.720 3,424,400 19,348,032 5.6501 0.706 0.705 0.706 0.695 0.720 27,204,425 0.7112 4.47%
2009-04-09 0 5.370 5.370 5.410 5.170 5.490 6,084,600 32,435,352 5.3307 0.676 0.676 0.681 0.651 0.691 48,337,823 0.6710 5.92%
2009-04-08 0 5.070 5.070 5.080 4.800 5.120 5,596,861 27,998,554 5.0025 0.638 0.638 0.639 0.604 0.644 44,463,084 0.6297 -0.98%
2009-04-07 0 5.120 5.120 5.140 4.960 5.540 14,621,800 73,905,706 5.0545 0.644 0.644 0.647 0.624 0.697 116,159,811 0.6362 -7.41%
2009-04-06 0 5.530 5.520 5.690 5.530 5.860 9,298,600 53,420,512 5.7450 0.696 0.695 0.716 0.696 0.738 73,870,770 0.7232 0.36%
2009-04-03 0 5.510 5.500 5.650 5.000 5.840 50,356,000 257,527,500 5.1141 0.694 0.692 0.711 0.629 0.735 400,042,638 0.6438 2.04%
2009-04-02 0 5.400 5.400 5.450 4.700 5.740 10,214,000 51,985,164 5.0896 0.680 0.680 0.686 0.592 0.723 81,142,972 0.6407 16.38%
2009-04-01 0 4.640 4.640 4.650 4.400 4.650 3,147,600 14,272,143 4.5343 0.584 0.584 0.585 0.554 0.585 25,005,445 0.5708 6.91%
2009-03-31 0 4.340 4.340 4.350 4.200 4.600 1,736,000 7,617,028 4.3877 0.546 0.546 0.548 0.529 0.579 13,791,286 0.5523 1.64%
2009-03-30 0 4.270 4.250 4.270 4.220 4.760 1,926,900 8,511,658 4.4173 0.537 0.535 0.537 0.531 0.599 15,307,851 0.5560 -11.04%
2009-03-27 0 4.800 4.750 4.800 4.760 4.950 2,330,000 11,245,788 4.8265 0.604 0.598 0.604 0.599 0.623 18,510,194 0.6075 1.48%
2009-03-26 0 4.730 4.730 4.750 4.720 5.050 5,603,800 27,304,104 4.8724 0.595 0.595 0.598 0.594 0.636 44,518,209 0.6133 -1.66%
2009-03-25 0 4.810 4.770 4.810 4.540 4.830 6,721,000 31,643,156 4.7081 0.605 0.600 0.605 0.571 0.608 53,393,569 0.5926 5.71%
2009-03-24 0 4.550 4.530 4.550 4.270 4.620 5,850,765 26,175,958 4.4739 0.573 0.570 0.573 0.537 0.582 46,480,170 0.5632 6.06%
2009-03-23 0 4.290 4.260 4.290 3.870 4.290 2,741,200 11,466,104 4.1829 0.540 0.536 0.540 0.487 0.540 21,776,886 0.5265 5.41%
2009-03-20 0 4.070 4.050 4.070 3.990 4.240 2,086,400 8,456,744 4.0533 0.512 0.510 0.512 0.502 0.534 16,574,965 0.5102 -2.86%
2009-03-19 0 4.190 4.160 4.190 3.980 4.250 2,131,600 8,803,488 4.1300 0.527 0.524 0.527 0.501 0.535 16,934,047 0.5199 1.45%
2009-03-18 0 4.130 4.130 4.140 4.050 4.200 2,100,800 8,675,316 4.1295 0.520 0.520 0.521 0.510 0.529 16,689,363 0.5198 3.25%
2009-03-17 0 4.000 4.000 4.030 3.900 4.060 2,358,400 9,452,916 4.0082 0.504 0.504 0.507 0.491 0.511 18,735,812 0.5045 1.01%
2009-03-16 0 3.960 3.940 3.960 3.780 3.990 1,126,800 4,425,100 3.9271 0.498 0.496 0.498 0.476 0.502 8,951,625 0.4943 3.39%
2009-03-13 0 3.830 3.830 3.860 3.790 3.900 769,800 2,958,396 3.8431 0.482 0.482 0.486 0.477 0.491 6,115,514 0.4838 2.13%
2009-03-12 0 3.750 3.720 3.750 3.670 3.750 556,400 2,067,792 3.7164 0.472 0.468 0.472 0.462 0.472 4,420,203 0.4678 2.18%
2009-03-11 0 3.670 3.670 3.730 3.630 3.820 1,034,800 3,845,376 3.7161 0.462 0.462 0.470 0.457 0.481 8,220,751 0.4678 -1.08%
2009-03-10 0 3.710 3.710 3.720 3.550 3.730 289,200 1,067,292 3.6905 0.467 0.467 0.468 0.447 0.470 2,297,488 0.4645 0.82%
2009-03-09 0 3.680 3.670 3.680 3.520 3.800 447,016 1,666,417 3.7279 0.463 0.462 0.463 0.443 0.478 3,551,224 0.4693 0.82%
2009-03-06 0 3.650 3.650 3.700 3.520 3.800 706,200 2,568,970 3.6377 0.459 0.459 0.466 0.443 0.478 5,610,257 0.4579 -1.35%
2009-03-05 0 3.700 3.700 3.740 3.670 3.940 621,400 2,350,423 3.7825 0.466 0.466 0.471 0.462 0.496 4,936,581 0.4761 -2.12%
2009-03-04 0 3.780 3.760 3.780 3.350 3.850 1,742,552 6,511,386 3.7367 0.476 0.473 0.476 0.422 0.485 13,843,337 0.4704 7.08%
2009-03-03 0 3.530 3.530 3.550 3.310 3.550 1,539,600 5,301,980 3.4437 0.444 0.444 0.447 0.417 0.447 12,231,028 0.4335 0.86%
2009-03-02 0 3.500 3.500 3.510 3.480 3.620 1,648,000 5,813,780 3.5278 0.441 0.441 0.442 0.438 0.456 13,092,189 0.4441 -5.66%
2009-02-27 0 3.710 3.700 3.710 3.630 3.800 1,262,264 4,650,565 3.6843 0.467 0.466 0.467 0.457 0.478 10,027,791 0.4638 -0.27%
2009-02-26 0 3.720 3.670 3.720 3.620 3.900 2,044,000 7,580,016 3.7084 0.468 0.462 0.468 0.456 0.491 16,238,128 0.4668 -0.80%
2009-02-25 0 3.750 3.750 3.790 3.750 4.030 1,994,800 7,662,876 3.8414 0.472 0.472 0.477 0.472 0.507 15,847,269 0.4835 -3.35%
2009-02-24 0 3.880 3.880 3.900 3.820 4.000 2,043,200 7,957,928 3.8948 0.488 0.488 0.491 0.481 0.504 16,231,772 0.4903 -6.28%
2009-02-23 0 4.140 4.070 4.140 3.880 4.140 858,619 3,439,596 4.0060 0.521 0.512 0.521 0.488 0.521 6,821,118 0.5043 0.73%
2009-02-20 0 4.110 4.080 4.120 4.050 4.230 1,338,163 5,520,564 4.1255 0.517 0.514 0.519 0.510 0.532 10,630,754 0.5193 -0.48%
2009-02-19 0 4.130 4.130 4.230 3.920 4.270 1,545,363 6,425,748 4.1581 0.520 0.520 0.532 0.493 0.537 12,276,811 0.5234 0.98%
2009-02-18 0 4.090 4.060 4.090 3.800 4.100 1,802,000 7,108,988 3.9451 0.515 0.511 0.515 0.478 0.516 14,315,610 0.4966 1.74%
2009-02-17 0 4.020 4.010 4.020 4.000 4.160 2,100,800 8,533,856 4.0622 0.506 0.505 0.506 0.504 0.524 16,689,363 0.5113 -4.29%
2009-02-16 0 4.200 4.190 4.200 4.150 4.370 3,104,963 13,147,576 4.2344 0.529 0.527 0.529 0.522 0.550 24,666,725 0.5330 0.00%
2009-02-13 0 4.200 4.180 4.200 4.020 4.280 1,303,600 5,487,356 4.2094 0.529 0.526 0.529 0.506 0.539 10,356,176 0.5299 4.48%
2009-02-12 0 4.020 4.020 4.030 3.990 4.200 1,218,000 4,947,076 4.0616 0.506 0.506 0.507 0.502 0.529 9,676,145 0.5113 -1.95%
2009-02-11 0 4.100 4.100 4.150 3.960 4.200 1,367,600 5,540,984 4.0516 0.516 0.516 0.522 0.498 0.529 10,864,610 0.5100 -3.76%
2009-02-10 0 4.260 4.260 4.290 4.150 4.550 3,715,200 16,220,664 4.3660 0.536 0.536 0.540 0.522 0.573 29,514,624 0.5496 -2.52%
2009-02-09 0 4.370 4.370 4.380 4.170 4.370 3,703,768 15,872,781 4.2856 0.550 0.550 0.551 0.525 0.550 29,423,805 0.5395 7.64%
2009-02-06 0 4.060 4.060 4.170 3.890 4.190 4,494,800 18,163,092 4.0409 0.511 0.511 0.525 0.490 0.527 35,707,992 0.5087 6.01%
2009-02-05 0 3.830 3.830 3.850 3.680 3.880 1,663,600 6,357,632 3.8216 0.482 0.482 0.485 0.463 0.488 13,216,120 0.4811 1.32%
2009-02-04 0 3.780 3.770 3.780 3.670 3.850 3,415,600 12,825,540 3.7550 0.476 0.475 0.476 0.462 0.485 27,134,515 0.4727 1.34%
2009-02-03 0 3.730 3.660 3.730 3.590 3.750 1,822,200 6,720,364 3.6880 0.470 0.461 0.470 0.452 0.472 14,476,084 0.4642 3.61%
2009-02-02 0 3.600 3.520 3.600 3.460 3.640 1,026,400 3,631,228 3.5378 0.453 0.443 0.453 0.436 0.458 8,154,019 0.4453 -0.83%
2009-01-30 0 3.630 3.600 3.630 3.280 3.640 1,592,000 5,590,428 3.5116 0.457 0.453 0.457 0.413 0.458 12,647,309 0.4420 4.91%
2009-01-29 0 3.460 3.430 3.500 3.200 3.500 1,547,850 5,273,439 3.4069 0.436 0.432 0.441 0.403 0.441 12,296,568 0.4289 8.81%
2009-01-23 0 3.180 3.180 3.200 3.110 3.550 4,160,000 13,429,200 3.2282 0.400 0.400 0.403 0.391 0.447 33,048,244 0.4064 -9.14%
2009-01-22 0 3.500 3.500 3.550 3.500 3.670 1,203,200 4,286,284 3.5624 0.441 0.441 0.447 0.441 0.462 9,558,569 0.4484 -1.13%
2009-01-21 0 3.540 3.480 3.540 3.400 3.640 1,729,600 6,117,236 3.5368 0.446 0.438 0.446 0.428 0.458 13,740,443 0.4452 -2.21%
2009-01-20 0 3.620 3.620 3.650 3.610 4.000 3,249,000 12,368,610 3.8069 0.456 0.456 0.459 0.454 0.504 25,810,996 0.4792 -7.18%
2009-01-19 0 3.900 3.860 3.900 3.540 3.900 4,414,000 16,425,684 3.7213 0.491 0.486 0.491 0.446 0.491 35,066,093 0.4684 8.64%
2009-01-16 0 3.590 3.590 3.600 3.450 3.620 3,176,000 11,338,972 3.5702 0.452 0.452 0.453 0.434 0.456 25,231,063 0.4494 4.06%
2009-01-15 0 3.450 3.450 3.500 3.310 3.450 2,074,625 7,029,825 3.3885 0.434 0.434 0.441 0.417 0.434 16,481,421 0.4265 -5.99%
2009-01-14 0 3.670 3.670 3.700 3.570 3.800 2,253,600 8,329,496 3.6961 0.462 0.462 0.466 0.449 0.478 17,903,251 0.4653 7.00%
2009-01-13 0 3.430 3.430 3.490 3.400 3.760 4,262,000 15,191,024 3.5643 0.432 0.432 0.439 0.428 0.473 33,858,561 0.4487 -6.54%
2009-01-12 0 3.670 3.660 3.670 3.640 4.000 5,321,759 19,835,068 3.7272 0.462 0.461 0.462 0.458 0.504 42,277,594 0.4692 -11.35%
2009-01-09 0 4.140 4.100 4.140 3.940 4.250 1,854,400 7,607,136 4.1022 0.521 0.516 0.521 0.496 0.535 14,731,890 0.5164 2.22%
2009-01-08 0 4.050 4.050 4.100 3.950 4.320 4,953,577 20,588,321 4.1563 0.510 0.510 0.516 0.497 0.544 39,352,649 0.5232 -11.18%
2009-01-07 0 4.560 4.550 4.560 4.280 4.750 8,827,400 40,366,287 4.5728 0.574 0.573 0.574 0.539 0.598 70,127,420 0.5756 6.54%
2009-01-06 0 4.280 4.280 4.310 3.970 4.300 5,152,800 21,555,700 4.1833 0.539 0.539 0.543 0.500 0.541 40,935,335 0.5266 5.16%
2009-01-05 0 4.070 4.070 4.080 3.800 4.100 4,571,600 18,019,316 3.9416 0.512 0.512 0.514 0.478 0.516 36,318,113 0.4962 5.71%
2009-01-02 0 3.850 3.840 3.850 3.750 3.900 1,746,000 6,708,612 3.8423 0.485 0.483 0.485 0.472 0.491 13,870,729 0.4837 1.05%
2008-12-31 0 3.810 3.780 3.810 3.590 3.930 3,840,400 14,650,388 3.8148 0.480 0.476 0.480 0.452 0.495 30,509,249 0.4802 6.72%
2008-12-30 0 3.570 3.570 3.580 3.400 3.680 1,752,286 6,248,015 3.5656 0.449 0.449 0.451 0.428 0.463 13,920,667 0.4488 0.28%
2008-12-29 0 3.610 3.600 3.610 3.560 3.890 1,994,800 7,313,848 3.6665 0.448 0.447 0.448 0.442 0.483 16,069,843 0.4551 -2.70%
2008-12-24 0 3.710 3.720 3.740 3.380 3.740 1,943,200 7,025,456 3.6154 0.461 0.462 0.464 0.420 0.464 15,654,160 0.4488 4.21%
2008-12-23 0 3.560 3.550 3.560 3.380 3.780 4,584,000 16,172,332 3.5280 0.442 0.441 0.442 0.420 0.469 36,928,092 0.4379 -3.78%
2008-12-22 0 3.700 3.700 3.780 3.700 4.170 4,295,859 16,640,811 3.8737 0.459 0.459 0.469 0.459 0.518 34,606,867 0.4809 -8.64%
2008-12-19 0 4.050 4.050 4.100 4.040 4.450 7,169,400 30,559,688 4.2625 0.503 0.503 0.509 0.501 0.552 57,755,729 0.5291 -3.57%
2008-12-18 0 4.200 4.200 4.210 3.620 4.210 6,410,000 25,562,668 3.9879 0.521 0.521 0.523 0.449 0.523 51,638,104 0.4950 11.70%
2008-12-17 0 3.760 3.760 3.770 3.400 3.760 11,076,964 39,924,873 3.6043 0.467 0.467 0.468 0.422 0.467 89,234,543 0.4474 13.25%
2008-12-16 0 3.320 3.320 3.350 3.280 3.600 6,033,000 20,836,234 3.4537 0.412 0.412 0.416 0.407 0.447 48,601,043 0.4287 -3.77%
2008-12-15 0 3.450 3.450 3.460 3.300 3.780 6,933,900 24,283,594 3.5022 0.428 0.428 0.430 0.410 0.469 55,858,573 0.4347 5.18%
2008-12-12 0 3.280 3.250 3.280 3.210 3.470 7,706,435 25,601,764 3.3221 0.407 0.403 0.407 0.398 0.431 62,082,012 0.4124 -3.81%
2008-12-11 0 3.410 3.380 3.390 3.050 3.550 16,692,000 56,285,716 3.3720 0.423 0.420 0.421 0.379 0.441 134,468,524 0.4186 8.25%
2008-12-10 0 3.150 3.150 3.170 2.910 3.180 7,679,100 23,443,560 3.0529 0.391 0.391 0.394 0.361 0.395 61,861,805 0.3790 8.25%
2008-12-09 0 2.910 2.910 2.940 2.830 3.150 8,307,600 24,781,288 2.9830 0.361 0.361 0.365 0.351 0.391 66,924,917 0.3703 -4.59%
2008-12-08 0 3.050 3.050 3.100 2.940 3.140 3,804,500 11,664,222 3.0659 0.379 0.379 0.385 0.365 0.390 30,648,544 0.3806 4.81%
2008-12-05 0 2.910 2.910 2.920 2.780 2.970 3,998,000 11,583,372 2.8973 0.361 0.361 0.362 0.345 0.369 32,207,354 0.3596 4.68%
2008-12-04 0 2.780 2.780 2.800 2.780 2.940 5,663,200 16,223,292 2.8647 0.345 0.345 0.348 0.345 0.365 45,621,983 0.3556 0.00%
2008-12-03 0 2.780 2.780 2.790 2.680 2.860 4,906,400 13,640,112 2.7801 0.345 0.345 0.346 0.333 0.355 39,525,303 0.3451 1.83%
2008-12-02 0 2.730 2.730 2.740 2.620 2.780 2,680,100 7,312,568 2.7285 0.339 0.339 0.340 0.325 0.345 21,590,528 0.3387 -6.19%
2008-12-01 0 2.910 2.910 2.920 2.610 2.950 6,186,000 17,306,460 2.7977 0.361 0.361 0.362 0.324 0.366 49,833,590 0.3473 8.18%
2008-11-28 0 2.690 2.690 2.720 2.610 2.820 7,571,800 20,698,556 2.7336 0.334 0.334 0.338 0.324 0.350 60,997,410 0.3393 3.86%
2008-11-27 0 2.590 2.570 2.590 2.540 2.820 3,285,200 8,772,304 2.6702 0.322 0.319 0.322 0.315 0.350 26,465,133 0.3315 -0.38%
2008-11-26 0 2.600 2.600 2.610 2.280 2.640 9,178,496 22,779,984 2.4819 0.323 0.323 0.324 0.283 0.328 73,940,739 0.3081 8.33%
2008-11-25 0 2.400 2.400 2.420 2.400 2.900 19,092,411 47,905,788 2.5092 0.298 0.298 0.300 0.298 0.360 153,805,914 0.3115 -11.76%
2008-11-24 0 2.720 2.720 2.780 2.600 2.840 2,470,600 6,741,864 2.7288 0.338 0.338 0.345 0.323 0.353 19,902,824 0.3387 -2.86%
2008-11-21 0 2.800 2.800 2.850 2.510 3.010 4,376,990 12,403,877 2.8339 0.348 0.348 0.354 0.312 0.374 35,260,447 0.3518 2.56%
2008-11-20 0 2.730 2.700 2.730 2.600 2.900 1,926,133 5,208,658 2.7042 0.339 0.335 0.339 0.323 0.360 15,516,670 0.3357 -8.08%
2008-11-19 0 2.970 2.970 3.000 2.830 3.070 2,513,200 7,500,472 2.9844 0.369 0.369 0.372 0.351 0.381 20,246,004 0.3705 -1.00%
2008-11-18 0 3.000 3.000 3.030 2.920 3.400 2,425,800 7,548,308 3.1117 0.372 0.372 0.376 0.362 0.422 19,541,921 0.3863 -11.76%
2008-11-17 0 3.400 3.300 3.400 3.050 3.550 7,511,800 25,431,978 3.3856 0.422 0.410 0.422 0.379 0.441 60,514,058 0.4203 3.03%
2008-11-14 0 3.300 3.240 3.300 3.210 3.620 3,978,200 13,564,096 3.4096 0.410 0.402 0.410 0.398 0.449 32,047,848 0.4232 -2.08%
2008-11-13 0 3.370 3.370 3.400 3.200 3.590 2,200,800 7,432,856 3.3773 0.418 0.418 0.422 0.397 0.446 17,729,351 0.4192 -6.65%
2008-11-12 0 3.610 3.600 3.610 3.510 3.830 2,524,400 9,159,332 3.6283 0.448 0.447 0.448 0.436 0.475 20,336,229 0.4504 -0.55%
2008-11-11 0 3.630 3.630 3.640 3.480 4.050 7,760,800 29,149,252 3.7560 0.451 0.451 0.452 0.432 0.503 62,519,969 0.4662 -1.09%
2008-11-10 0 3.670 3.670 3.720 3.400 3.760 6,609,000 23,993,112 3.6304 0.456 0.456 0.462 0.422 0.467 53,241,222 0.4506 14.69%
2008-11-07 0 3.200 3.100 3.200 2.600 3.200 6,339,869 19,075,794 3.0089 0.397 0.385 0.397 0.323 0.397 51,073,138 0.3735 12.28%
2008-11-06 0 2.850 2.760 2.850 2.700 2.880 3,841,200 10,583,423 2.7552 0.354 0.343 0.354 0.335 0.358 30,944,194 0.3420 -4.36%
2008-11-05 0 2.980 2.980 3.000 2.740 3.300 7,292,700 21,683,202 2.9733 0.370 0.370 0.372 0.340 0.410 58,749,018 0.3691 11.61%
2008-11-04 0 2.670 2.670 2.680 2.550 2.710 4,539,400 12,040,424 2.6524 0.331 0.331 0.333 0.317 0.336 36,568,800 0.3293 5.95%
2008-11-03 0 2.520 2.520 2.540 2.430 2.720 6,912,425 17,943,291 2.5958 0.313 0.313 0.315 0.302 0.338 55,685,573 0.3222 2.44%
2008-10-31 0 2.460 2.460 2.490 2.010 2.710 15,090,200 37,953,992 2.5151 0.305 0.305 0.309 0.250 0.336 121,564,637 0.3122 11.82%
2008-10-30 0 2.200 2.140 2.200 1.760 2.200 10,140,768 19,567,619 1.9296 0.273 0.266 0.273 0.218 0.273 81,692,673 0.2395 22.91%
2008-10-29 0 1.790 1.730 1.790 1.680 1.970 9,157,000 16,433,059 1.7946 0.222 0.215 0.222 0.209 0.245 73,767,570 0.2228 9.82%
2008-10-28 0 1.630 1.620 1.630 1.570 1.760 5,125,242 8,336,203 1.6265 0.202 0.201 0.202 0.195 0.218 41,288,265 0.2019 0.62%
2008-10-27 0 1.620 1.620 1.630 1.600 2.040 2,674,000 4,736,518 1.7713 0.201 0.201 0.202 0.199 0.253 21,541,387 0.2199 -14.29%
2008-10-24 0 1.890 1.870 1.890 1.850 2.060 2,655,400 5,247,196 1.9760 0.235 0.232 0.235 0.230 0.256 21,391,548 0.2453 -4.06%
2008-10-23 0 1.970 1.950 1.970 1.810 1.990 3,238,600 6,267,760 1.9353 0.245 0.242 0.245 0.225 0.247 26,089,729 0.2402 -1.01%
2008-10-22 0 1.990 1.990 2.000 1.900 2.300 2,559,400 5,435,404 2.1237 0.247 0.247 0.248 0.236 0.286 20,618,185 0.2636 -14.22%
2008-10-21 0 2.320 2.300 2.320 2.250 2.430 2,906,400 6,765,284 2.3277 0.288 0.286 0.288 0.279 0.302 23,413,570 0.2889 -4.53%
2008-10-20 0 2.430 2.390 2.430 2.250 2.490 6,015,082 14,174,352 2.3565 0.302 0.297 0.302 0.279 0.309 48,456,698 0.2925 8.97%
2008-10-17 0 2.230 2.220 2.230 2.100 2.500 5,788,800 13,599,420 2.3493 0.277 0.276 0.277 0.261 0.310 46,633,800 0.2916 1.36%
2008-10-16 0 2.200 2.180 2.200 1.950 2.240 9,911,200 20,938,614 2.1126 0.273 0.271 0.273 0.242 0.278 79,843,304 0.2622 -5.17%
2008-10-15 0 2.320 2.310 2.320 2.300 2.680 12,627,000 30,348,934 2.4035 0.288 0.287 0.288 0.286 0.333 101,721,426 0.2984 -17.14%
2008-10-14 0 2.800 2.750 2.800 2.710 3.290 5,165,400 15,515,860 3.0038 0.348 0.341 0.348 0.336 0.408 41,611,773 0.3729 -6.98%
2008-10-13 0 3.010 3.000 3.010 2.810 3.150 10,073,899 29,363,691 2.9148 0.374 0.372 0.374 0.349 0.391 81,153,986 0.3618 -0.66%
2008-10-10 0 3.030 3.030 3.080 2.900 3.290 6,631,283 20,487,227 3.0895 0.376 0.376 0.382 0.360 0.408 53,420,731 0.3835 -11.40%
2008-10-09 0 3.420 3.420 3.470 3.160 3.500 8,434,000 29,084,848 3.4485 0.425 0.425 0.431 0.392 0.434 67,943,178 0.4281 0.59%
2008-10-08 0 3.400 3.400 3.480 3.400 3.760 6,010,840 21,344,072 3.5509 0.422 0.422 0.432 0.422 0.467 48,422,525 0.4408 -13.92%
2008-10-06 0 3.950 3.950 3.960 3.880 4.080 2,206,400 8,720,228 3.9522 0.490 0.490 0.492 0.482 0.506 17,774,464 0.4906 -2.95%
2008-10-03 0 4.070 4.070 4.080 3.910 4.320 5,668,200 23,088,596 4.0734 0.505 0.505 0.506 0.485 0.536 45,662,263 0.5056 -5.79%
2008-10-02 0 4.320 4.320 4.350 3.800 4.430 8,122,200 34,489,436 4.2463 0.536 0.536 0.540 0.472 0.550 65,431,359 0.5271 3.10%
2008-09-30 0 4.190 4.160 4.190 3.580 4.300 6,010,800 24,293,972 4.0417 0.520 0.516 0.520 0.444 0.534 48,422,202 0.5017 1.21%
2008-09-29 0 4.140 4.120 4.140 4.050 4.710 11,344,000 47,762,896 4.2104 0.514 0.511 0.514 0.503 0.585 91,385,750 0.5227 -12.10%
2008-09-26 0 4.710 4.710 4.750 4.680 5.350 12,684,400 60,576,724 4.7757 0.585 0.585 0.590 0.581 0.664 102,183,833 0.5928 -11.30%
2008-09-25 0 5.310 5.310 5.350 5.250 5.680 3,421,355 18,528,453 5.4155 0.659 0.659 0.664 0.652 0.705 27,561,979 0.6722 -6.84%
2008-09-24 0 5.700 5.620 5.700 5.520 6.000 1,397,800 7,877,396 5.6356 0.708 0.698 0.708 0.685 0.745 11,260,490 0.6996 -2.06%
2008-09-23 0 5.820 5.820 5.870 5.600 6.050 3,484,720 20,476,152 5.8760 0.722 0.722 0.729 0.695 0.751 28,072,439 0.7294 -3.00%
2008-09-22 0 6.000 5.940 6.000 5.510 6.190 4,163,800 24,736,104 5.9408 0.745 0.737 0.745 0.684 0.768 33,543,017 0.7374 2.04%
2008-09-19 0 5.880 5.850 5.880 5.350 5.880 6,022,000 33,728,708 5.6009 0.730 0.726 0.730 0.664 0.730 48,512,428 0.6953 13.08%
2008-09-18 0 5.200 5.000 5.200 4.600 5.200 9,018,565 44,034,234 4.8826 0.645 0.621 0.645 0.571 0.645 72,652,356 0.6061 1.96%
2008-09-17 0 5.100 5.060 5.100 5.040 5.500 6,873,400 36,086,962 5.2502 0.633 0.628 0.633 0.626 0.683 55,371,193 0.6517 -3.23%
2008-09-16 0 5.270 5.230 5.270 5.010 5.500 10,562,448 55,089,855 5.2156 0.654 0.649 0.654 0.622 0.683 85,089,671 0.6474 -9.14%
2008-09-12 0 5.800 5.800 5.810 5.540 5.930 2,781,000 15,821,052 5.6890 0.720 0.720 0.721 0.688 0.736 22,403,365 0.7062 1.22%
2008-09-11 0 5.730 5.710 5.730 5.630 6.200 4,616,000 26,636,460 5.7705 0.711 0.709 0.711 0.699 0.770 37,185,880 0.7163 -6.53%
2008-09-10 0 6.130 6.130 6.140 6.000 6.410 4,301,480 26,743,400 6.2173 0.761 0.761 0.762 0.745 0.796 34,652,149 0.7718 -4.37%
2008-09-09 0 6.410 6.410 6.440 6.260 6.770 4,462,800 29,107,376 6.5222 0.796 0.796 0.799 0.777 0.840 35,951,721 0.8096 -4.04%
2008-09-08 0 6.680 6.670 6.680 6.640 6.840 7,746,829 51,980,518 6.7099 0.829 0.828 0.829 0.824 0.849 62,407,420 0.8329 -0.30%
2008-09-05 0 6.700 6.700 6.780 6.680 7.100 3,433,600 23,207,572 6.7590 0.832 0.832 0.842 0.829 0.881 27,660,623 0.8390 -5.63%
2008-09-04 0 7.100 7.100 7.140 7.090 7.480 3,157,733 22,893,244 7.2499 0.881 0.881 0.886 0.880 0.929 25,438,276 0.9000 -2.07%
2008-09-03 0 7.250 7.250 7.260 7.240 7.650 6,047,600 44,883,728 7.4217 0.900 0.900 0.901 0.899 0.950 48,718,658 0.9213 -4.48%
2008-09-02 0 7.590 7.590 7.600 7.500 7.790 4,360,000 33,294,584 7.6364 0.942 0.942 0.943 0.931 0.967 35,123,578 0.9479 -0.78%
2008-09-01 0 7.650 7.650 7.690 7.650 7.990 2,504,800 19,349,408 7.7249 0.950 0.950 0.955 0.950 0.992 20,178,334 0.9589 -2.55%
2008-08-29 0 7.850 7.850 7.880 7.600 7.940 6,044,200 46,695,594 7.7257 0.974 0.974 0.978 0.943 0.986 48,691,268 0.9590 3.70%
2008-08-28 0 7.570 7.540 7.570 7.530 7.850 2,203,200 16,906,556 7.6736 0.940 0.936 0.940 0.935 0.974 17,748,685 0.9526 -0.79%
2008-08-27 0 7.630 7.620 7.630 7.450 7.720 1,274,800 9,687,984 7.5996 0.947 0.946 0.947 0.925 0.958 10,269,619 0.9434 2.97%
2008-08-26 0 7.410 7.410 7.420 7.250 7.460 4,940,400 36,439,016 7.3757 0.920 0.920 0.921 0.900 0.926 39,799,203 0.9156 0.82%
2008-08-25 0 7.350 7.310 7.350 7.210 7.490 2,314,800 16,999,048 7.3436 0.912 0.907 0.912 0.895 0.930 18,647,720 0.9116 0.00%
2008-08-21 0 7.450 7.440 7.450 7.320 7.600 834,000 6,184,148 7.4150 0.912 0.911 0.912 0.896 0.931 6,810,002 0.9081 -2.49%
2008-08-20 0 7.640 7.640 7.670 7.140 7.740 4,690,400 35,488,740 7.5663 0.936 0.936 0.939 0.874 0.948 38,299,321 0.9266 0.53%
2008-08-19 0 7.600 7.600 7.610 7.500 7.970 2,448,400 18,876,252 7.7096 0.931 0.931 0.932 0.919 0.976 19,992,337 0.9442 -0.13%
2008-08-18 0 7.610 7.610 7.660 7.490 7.750 2,230,400 16,974,788 7.6106 0.932 0.932 0.938 0.917 0.949 18,212,265 0.9321 -2.44%
2008-08-15 0 7.800 7.800 7.810 7.680 7.900 4,040,800 31,496,872 7.7947 0.955 0.955 0.956 0.941 0.967 32,995,032 0.9546 2.36%
2008-08-14 0 7.620 7.550 7.620 7.230 7.660 4,855,400 36,617,631 7.5416 0.933 0.925 0.933 0.885 0.938 39,646,624 0.9236 5.39%
2008-08-13 0 7.230 7.230 7.250 7.160 7.340 3,871,800 28,031,554 7.2399 0.885 0.885 0.888 0.877 0.899 31,615,067 0.8867 -0.28%
2008-08-12 0 7.250 7.220 7.250 7.180 7.690 8,032,200 58,793,330 7.3197 0.888 0.884 0.888 0.879 0.942 65,586,689 0.8964 -3.33%
2008-08-11 0 7.500 7.500 7.530 7.390 7.990 4,214,400 31,753,628 7.5346 0.919 0.919 0.922 0.905 0.979 34,412,557 0.9227 -3.85%
2008-08-08 0 7.800 7.740 7.800 7.680 8.080 2,007,400 15,977,184 7.9591 0.955 0.948 0.955 0.941 0.990 16,391,365 0.9747 -2.38%
2008-08-07 0 7.990 7.980 7.990 7.960 8.470 4,151,800 34,336,520 8.2703 0.979 0.977 0.979 0.975 1.037 33,901,399 1.0128 -2.44%
2008-08-05 0 8.190 8.190 8.200 8.060 8.900 4,965,200 41,477,978 8.3537 1.003 1.003 1.004 0.987 1.090 40,543,192 1.0231 -8.18%
2008-08-04 0 8.920 8.910 8.920 8.840 9.140 1,698,000 15,160,260 8.9283 1.092 1.091 1.092 1.083 1.119 13,864,968 1.0934 -1.98%
2008-08-01 0 9.100 9.100 9.120 9.010 9.230 2,559,800 23,223,188 9.0723 1.114 1.114 1.117 1.103 1.130 20,901,970 1.1111 -1.52%
2008-07-31 0 9.240 9.230 9.240 9.120 9.750 3,876,906 36,098,904 9.3113 1.132 1.130 1.132 1.117 1.194 31,656,760 1.1403 -4.74%
2008-07-30 0 9.700 9.640 9.700 9.520 9.960 3,526,200 34,046,796 9.6554 1.188 1.181 1.188 1.166 1.220 28,793,081 1.1825 -0.61%
2008-07-29 0 9.760 9.650 9.760 9.560 9.780 1,109,000 10,734,434 9.6794 1.195 1.182 1.195 1.171 1.198 9,055,506 1.1854 -0.41%
2008-07-28 0 9.800 9.790 9.800 9.650 10.16 3,503,200 34,805,772 9.9354 1.200 1.199 1.200 1.182 1.244 28,605,275 1.2168 -0.41%
2008-07-25 0 9.840 9.750 9.840 9.700 9.970 1,160,400 11,379,924 9.8069 1.205 1.194 1.205 1.188 1.221 9,475,212 1.2010 -1.80%
2008-07-24 0 10.02 9.980 10.02 9.700 10.14 3,994,400 39,783,252 9.9598 1.227 1.222 1.227 1.188 1.242 32,616,154 1.2197 0.91%
2008-07-23 0 9.930 9.920 9.930 9.580 10.00 5,263,576 51,668,564 9.8162 1.216 1.215 1.216 1.173 1.225 42,979,573 1.2022 3.33%
2008-07-22 0 9.610 9.610 9.650 9.520 9.880 3,242,600 31,410,058 9.6867 1.177 1.177 1.182 1.166 1.210 26,477,353 1.1863 -2.24%
2008-07-21 0 9.830 9.820 9.830 9.700 9.960 5,616,800 55,185,144 9.8250 1.204 1.203 1.204 1.188 1.220 45,863,813 1.2032 1.55%
2008-07-18 0 9.680 9.670 9.680 9.500 11.38 11,304,800 112,112,238 9.9172 1.185 1.184 1.185 1.163 1.394 92,309,007 1.2145 -13.88%
2008-07-17 0 11.24 11.24 11.34 10.76 11.80 6,940,800 77,320,264 11.140 1.377 1.377 1.389 1.318 1.445 56,674,895 1.3643 7.87%
2008-07-16 0 10.42 10.44 10.46 10.36 10.74 1,346,400 14,126,480 10.492 1.276 1.279 1.281 1.269 1.315 10,993,989 1.2849 1.56%
2008-07-15 0 10.26 10.26 10.30 10.18 10.80 1,906,000 19,664,192 10.317 1.257 1.257 1.261 1.247 1.323 15,563,386 1.2635 -5.35%
2008-07-14 0 10.84 10.84 10.88 10.70 11.20 3,863,400 42,129,228 10.905 1.328 1.328 1.332 1.310 1.372 31,546,477 1.3355 -1.28%
2008-07-11 0 10.98 10.90 10.98 10.48 11.10 3,100,600 33,206,496 10.710 1.345 1.335 1.345 1.283 1.359 25,317,857 1.3116 4.57%
2008-07-10 0 10.50 10.50 10.60 10.16 10.64 2,268,798 23,829,429 10.503 1.286 1.286 1.298 1.244 1.303 18,525,802 1.2863 0.19%
2008-07-09 0 10.48 10.48 10.56 10.20 10.76 3,971,600 42,028,568 10.582 1.283 1.283 1.293 1.249 1.318 32,429,981 1.2960 0.77%
2008-07-08 0 10.40 10.24 10.40 10.14 10.96 1,993,600 20,756,824 10.412 1.274 1.254 1.274 1.242 1.342 16,278,681 1.2751 -5.80%
2008-07-07 0 11.04 11.04 11.18 10.48 11.36 4,076,400 44,570,896 10.934 1.352 1.352 1.369 1.283 1.391 33,285,722 1.3390 5.75%
2008-07-04 0 10.44 10.40 10.46 10.32 10.66 2,746,241 28,965,794 10.547 1.279 1.274 1.281 1.264 1.305 22,424,349 1.2917 -2.25%
2008-07-03 0 10.68 10.68 10.86 10.68 12.00 5,016,395 56,168,869 11.197 1.308 1.308 1.330 1.308 1.470 40,961,224 1.3713 -8.56%
2008-07-02 0 11.68 11.48 11.68 11.34 11.88 2,721,600 31,687,992 11.643 1.430 1.406 1.430 1.389 1.455 22,223,144 1.4259 0.69%
2008-06-30 0 11.60 11.60 11.62 11.46 11.96 1,806,000 21,045,960 11.653 1.421 1.421 1.423 1.403 1.465 14,746,839 1.4272 0.87%
2008-06-27 0 11.50 11.42 11.50 11.06 11.50 998,606 11,232,564 11.248 1.408 1.399 1.408 1.354 1.408 8,154,087 1.3775 -0.86%
2008-06-26 0 11.60 11.54 11.60 11.26 11.76 4,551,400 52,177,416 11.464 1.421 1.413 1.421 1.379 1.440 37,164,321 1.4040 -1.36%
2008-06-25 0 11.76 11.56 11.76 11.10 12.02 1,319,318 15,303,147 11.599 1.440 1.416 1.440 1.359 1.472 10,772,852 1.4205 2.98%
2008-06-24 0 11.42 11.38 11.42 11.36 11.86 4,934,200 56,484,664 11.448 1.399 1.394 1.399 1.391 1.452 40,290,063 1.4020 -3.38%
2008-06-23 0 11.82 11.82 11.94 11.62 12.08 4,023,072 47,655,334 11.846 1.448 1.448 1.462 1.423 1.479 32,850,274 1.4507 -6.19%
2008-06-20 0 12.60 12.54 12.60 12.40 12.84 4,168,000 52,651,431 12.632 1.543 1.536 1.543 1.519 1.572 34,033,680 1.5470 0.64%
2008-06-19 0 12.52 12.52 12.60 12.40 13.80 7,365,200 94,896,364 12.884 1.533 1.533 1.543 1.519 1.690 60,140,321 1.5779 -9.54%
2008-06-18 0 13.84 13.80 13.94 13.54 14.12 2,211,600 30,731,451 13.896 1.695 1.690 1.707 1.658 1.729 18,058,754 1.7017 -1.14%
2008-06-17 0 14.00 13.86 14.00 13.86 14.10 203,200 2,834,095 13.947 1.715 1.697 1.715 1.697 1.727 1,659,224 1.7081 -0.71%
2008-06-16 0 14.10 14.00 14.10 12.88 14.36 2,281,200 32,160,656 14.098 1.727 1.715 1.727 1.577 1.759 18,627,070 1.7266 7.63%
2008-06-13 0 13.10 13.10 13.20 13.10 13.92 1,760,800 23,461,049 13.324 1.604 1.604 1.617 1.604 1.705 14,377,760 1.6318 -3.68%
2008-06-12 0 13.60 13.56 13.60 13.08 13.86 3,189,518 43,611,404 13.673 1.666 1.661 1.666 1.602 1.697 26,043,914 1.6745 -2.72%
2008-06-11 0 13.98 13.98 14.06 13.78 14.56 2,993,800 42,066,428 14.051 1.712 1.712 1.722 1.688 1.783 24,445,785 1.7208 -3.59%
2008-06-10 0 14.50 14.48 14.50 14.28 15.58 4,294,534 62,672,853 14.594 1.776 1.773 1.776 1.749 1.908 35,066,889 1.7872 -8.92%
2008-06-06 0 15.92 15.76 15.92 15.64 15.92 800,800 12,633,936 15.777 1.950 1.930 1.950 1.915 1.950 6,538,908 1.9321 1.40%
2008-06-05 0 15.70 15.34 15.70 15.28 15.90 1,043,800 16,336,496 15.651 1.923 1.879 1.923 1.871 1.947 8,523,118 1.9167 0.13%
2008-06-04 0 15.68 15.46 15.68 15.44 15.92 704,200 11,041,221 15.679 1.920 1.893 1.920 1.891 1.950 5,750,124 1.9202 1.03%
2008-06-03 0 15.52 15.52 15.54 15.40 16.20 2,152,110 33,909,854 15.757 1.901 1.901 1.903 1.886 1.984 17,572,990 1.9297 -2.88%
2008-06-02 0 15.98 15.98 16.00 15.56 16.22 1,084,546 17,259,584 15.914 1.957 1.957 1.959 1.906 1.986 8,855,828 1.9490 -1.72%
2008-05-30 0 16.26 16.18 16.26 15.50 16.32 5,699,781 91,077,598 15.979 1.991 1.982 1.991 1.898 1.999 46,541,392 1.9569 5.86%
2008-05-29 0 15.36 15.24 15.38 14.76 15.40 2,346,470 35,544,474 15.148 1.881 1.866 1.884 1.808 1.886 19,160,031 1.8551 6.52%
2008-05-28 0 14.42 14.42 14.46 14.26 15.46 2,808,800 41,004,800 14.599 1.766 1.766 1.771 1.746 1.893 22,935,173 1.7879 -5.50%
2008-05-27 0 15.26 15.26 15.30 15.06 15.44 839,600 12,822,288 15.272 1.869 1.869 1.874 1.844 1.891 6,855,729 1.8703 1.87%
2008-05-26 0 14.98 14.98 15.00 14.72 15.70 2,303,811 34,465,926 14.960 1.835 1.835 1.837 1.803 1.923 18,811,700 1.8322 -4.59%
2008-05-23 0 15.70 15.70 15.72 15.56 15.98 603,200 9,493,952 15.739 1.923 1.923 1.925 1.906 1.957 4,925,412 1.9275 -0.25%
2008-05-22 0 15.74 15.70 15.96 15.60 16.38 1,522,400 24,038,804 15.790 1.928 1.923 1.955 1.910 2.006 12,431,112 1.9338 -4.02%
2008-05-21 0 16.40 16.30 16.40 15.70 16.62 2,011,200 32,662,656 16.240 2.008 1.996 2.008 1.923 2.035 16,422,394 1.9889 0.00%
2008-05-20 0 16.40 16.32 16.38 16.18 16.56 1,888,000 30,786,688 16.307 2.008 1.999 2.006 1.982 2.028 15,416,408 1.9970 1.74%
2008-05-19 0 16.12 16.10 16.12 15.70 16.24 1,860,400 29,843,168 16.041 1.974 1.972 1.974 1.923 1.989 15,191,041 1.9645 1.00%
2008-05-16 0 15.96 15.80 16.10 15.68 16.56 2,538,800 41,006,736 16.152 1.955 1.935 1.972 1.920 2.028 20,730,496 1.9781 1.14%
2008-05-15 0 15.78 15.68 15.72 15.68 16.30 3,300,200 52,649,609 15.953 1.933 1.920 1.925 1.920 1.996 26,947,685 1.9538 -0.75%
2008-05-14 0 15.90 15.70 15.90 15.06 15.94 4,426,400 68,587,768 15.495 1.947 1.923 1.947 1.844 1.952 36,143,637 1.8976 3.92%
2008-05-13 0 15.30 15.20 15.30 14.60 15.70 2,940,496 44,433,563 15.111 1.874 1.861 1.874 1.788 1.923 24,010,532 1.8506 3.52%
2008-05-09 0 14.78 14.76 14.78 14.72 15.40 3,668,800 54,937,168 14.974 1.810 1.808 1.810 1.803 1.886 29,957,477 1.8338 -3.65%
2008-05-08 0 15.34 15.20 15.30 14.72 15.40 5,713,236 88,613,351 15.510 1.879 1.861 1.874 1.803 1.886 46,651,258 1.8995 0.79%
2008-05-07 0 15.22 15.20 15.38 15.20 16.66 8,167,047 130,378,696 15.964 1.864 1.861 1.884 1.861 2.040 66,687,778 1.9551 -4.04%
2008-05-06 0 15.86 15.84 15.88 14.90 16.22 9,956,831 157,167,313 15.785 1.942 1.940 1.945 1.825 1.986 81,302,206 1.9331 4.48%
2008-05-05 0 15.18 15.10 15.18 15.04 15.30 3,893,910 59,053,725 15.166 1.859 1.849 1.859 1.842 1.874 31,795,606 1.8573 1.88%
2008-05-02 0 14.90 14.90 14.92 14.64 14.96 3,471,000 51,490,024 14.834 1.825 1.825 1.827 1.793 1.832 28,342,347 1.8167 2.76%
2008-04-30 0 14.50 14.40 14.50 14.06 14.68 3,505,995 50,535,202 14.414 1.776 1.764 1.776 1.722 1.798 28,628,097 1.7652 0.83%
2008-04-29 0 14.38 14.30 14.36 14.04 14.52 5,545,600 79,739,872 14.379 1.761 1.751 1.759 1.719 1.778 45,282,431 1.7609 2.57%
2008-04-28 0 14.02 14.00 14.02 13.80 14.40 4,330,300 60,450,298 13.960 1.717 1.715 1.717 1.690 1.764 35,358,935 1.7096 -3.97%
2008-04-25 0 14.60 14.52 14.60 14.50 15.02 6,584,600 96,481,547 14.653 1.788 1.778 1.788 1.776 1.839 53,766,355 1.7945 -1.35%
2008-04-24 0 14.80 14.76 14.80 14.06 14.98 9,276,400 134,065,788 14.452 1.813 1.808 1.813 1.722 1.835 75,746,167 1.7699 4.96%
2008-04-23 0 14.10 14.02 14.10 13.58 14.14 5,984,000 83,326,320 13.925 1.727 1.717 1.727 1.663 1.732 48,862,173 1.7053 0.71%
2008-04-22 0 14.00 13.98 14.14 13.82 14.28 2,044,800 28,844,810 14.106 1.715 1.712 1.732 1.692 1.749 16,696,753 1.7276 -1.96%
2008-04-21 0 14.28 14.26 14.28 14.00 14.40 3,830,600 54,728,736 14.287 1.749 1.746 1.749 1.715 1.764 31,278,650 1.7497 2.00%
2008-04-18 0 14.00 13.80 13.90 13.90 14.50 2,395,800 33,963,480 14.176 1.715 1.690 1.702 1.702 1.776 19,562,833 1.7361 -2.91%
2008-04-17 0 14.42 14.42 14.44 14.10 14.60 3,549,600 50,982,638 14.363 1.766 1.766 1.768 1.727 1.788 28,984,153 1.7590 0.70%
2008-04-16 0 14.32 14.36 14.38 14.10 14.40 1,432,400 20,446,208 14.274 1.754 1.759 1.761 1.727 1.764 11,696,219 1.7481 0.00%
2008-04-15 0 14.32 14.32 14.34 14.08 14.70 3,211,100 46,085,699 14.352 1.754 1.754 1.756 1.724 1.800 26,220,141 1.7576 -2.19%
2008-04-14 0 14.64 14.56 14.66 14.18 14.98 3,995,200 58,331,126 14.600 1.793 1.783 1.795 1.737 1.835 32,622,686 1.7881 -1.88%
2008-04-11 0 14.92 14.92 14.98 14.90 15.42 3,313,400 50,283,184 15.176 1.827 1.827 1.835 1.825 1.888 27,055,469 1.8585 0.40%
2008-04-10 0 14.86 14.86 14.90 14.56 15.40 5,844,200 87,173,552 14.916 1.820 1.820 1.825 1.783 1.886 47,720,641 1.8267 -2.24%
2008-04-09 0 15.20 15.10 15.20 14.68 16.24 7,493,200 116,274,052 15.517 1.861 1.849 1.861 1.798 1.989 61,185,501 1.9004 0.13%
2008-04-08 0 15.18 15.08 15.10 14.94 15.50 12,638,800 191,541,152 15.155 1.859 1.847 1.849 1.830 1.898 103,201,744 1.8560 1.20%
2008-04-07 0 15.00 14.96 14.98 14.14 15.10 15,623,904 232,832,850 14.902 1.837 1.832 1.835 1.732 1.849 127,576,522 1.8250 2.18%
2008-04-03 0 14.68 14.52 14.62 12.74 14.78 6,711,200 92,019,712 13.711 1.798 1.778 1.790 1.560 1.810 54,800,103 1.6792 15.59%
2008-04-02 0 12.70 12.68 12.70 12.52 13.10 5,333,000 68,160,064 12.781 1.555 1.553 1.555 1.533 1.604 43,546,452 1.5652 1.60%
2008-04-01 0 12.50 12.30 12.50 12.08 12.92 1,342,400 16,818,200 12.528 1.531 1.506 1.531 1.479 1.582 10,961,327 1.5343 0.32%
2008-03-31 0 12.46 12.46 12.50 12.38 13.10 2,220,000 28,321,872 12.758 1.526 1.526 1.531 1.516 1.604 18,127,344 1.5624 -4.89%
2008-03-28 0 13.10 13.10 13.18 12.86 13.24 3,244,600 42,386,148 13.064 1.604 1.604 1.614 1.575 1.621 26,493,684 1.5999 1.71%
2008-03-27 0 12.88 12.88 12.90 12.76 13.18 3,958,765 51,264,074 12.950 1.577 1.577 1.580 1.563 1.614 32,325,177 1.5859 -1.08%
2008-03-26 0 13.02 12.96 13.02 12.46 13.20 4,318,800 56,153,124 13.002 1.595 1.587 1.595 1.526 1.617 35,265,032 1.5923 6.37%
2008-03-25 0 12.24 12.24 12.40 12.08 12.68 2,754,000 34,021,824 12.354 1.499 1.499 1.519 1.479 1.553 22,487,705 1.5129 3.03%
2008-03-20 0 11.88 11.86 11.90 11.40 12.52 4,414,500 52,629,500 11.922 1.455 1.452 1.457 1.396 1.533 36,046,468 1.4600 -7.76%
2008-03-19 0 12.88 12.88 12.94 12.50 14.02 9,053,011 117,467,636 12.976 1.577 1.577 1.585 1.531 1.717 73,922,091 1.5891 3.21%
2008-03-18 0 12.48 12.44 12.50 11.30 12.80 19,478,620 239,397,338 12.290 1.528 1.523 1.531 1.384 1.568 159,052,090 1.5052 2.30%
2008-03-17 0 12.20 12.20 12.22 11.90 16.50 9,258,000 121,485,904 13.122 1.494 1.494 1.497 1.457 2.021 75,595,923 1.6070 -26.77%
2008-03-14 0 16.66 16.64 16.70 16.06 16.78 5,782,480 95,963,427 16.596 2.040 2.038 2.045 1.967 2.055 47,216,668 2.0324 3.74%
2008-03-13 0 16.06 15.96 16.06 15.90 17.00 4,984,800 80,495,480 16.148 1.967 1.955 1.967 1.947 2.082 40,703,236 1.9776 -6.19%
2008-03-12 0 17.12 17.00 17.14 17.00 18.10 5,370,340 94,462,526 17.590 2.097 2.082 2.099 2.082 2.217 43,851,351 2.1542 -2.73%
2008-03-11 0 17.60 17.66 17.70 17.30 18.00 3,943,800 69,116,427 17.525 2.155 2.163 2.168 2.119 2.204 32,202,981 2.1463 -2.22%
2008-03-10 0 18.00 17.98 18.04 17.80 19.90 6,425,600 116,641,224 18.153 2.204 2.202 2.209 2.180 2.437 52,468,045 2.2231 -8.07%
2008-03-07 0 19.58 19.54 19.58 19.30 19.70 2,101,600 40,987,595 19.503 2.398 2.393 2.398 2.364 2.413 17,160,552 2.3885 -1.31%
2008-03-06 0 19.84 19.84 19.98 19.30 20.00 3,280,400 64,918,340 19.790 2.430 2.430 2.447 2.364 2.449 26,786,008 2.4236 1.12%
2008-03-05 0 19.62 19.30 19.70 19.10 20.85 4,077,738 79,579,370 19.516 2.403 2.364 2.413 2.339 2.553 33,296,648 2.3900 -6.57%
2008-03-04 0 21.00 20.95 21.00 20.75 21.55 2,246,400 47,388,640 21.095 2.572 2.566 2.572 2.541 2.639 18,342,912 2.5835 -1.87%
2008-03-03 0 21.40 21.40 21.55 21.20 21.70 281,800 6,033,500 21.411 2.621 2.621 2.639 2.596 2.658 2,301,029 2.6221 -2.95%
2008-02-29 0 22.05 22.00 22.05 21.60 22.10 1,676,000 36,634,020 21.858 2.700 2.694 2.700 2.645 2.707 13,685,328 2.6769 1.15%
2008-02-28 0 21.80 21.75 21.80 21.65 22.20 1,770,000 38,601,800 21.809 2.670 2.664 2.670 2.651 2.719 14,452,882 2.6709 -0.46%
2008-02-27 0 21.90 21.80 21.85 21.35 21.90 1,506,000 32,731,400 21.734 2.682 2.670 2.676 2.615 2.682 12,297,198 2.6617 3.30%
2008-02-26 0 21.20 21.15 21.20 20.80 21.55 3,315,000 70,316,070 21.211 2.596 2.590 2.596 2.547 2.639 27,068,534 2.5977 1.19%
2008-02-25 0 20.95 20.95 21.00 20.70 21.90 2,281,800 48,248,648 21.145 2.566 2.566 2.572 2.535 2.682 18,631,970 2.5896 -3.68%
2008-02-22 0 21.75 21.70 21.75 21.25 21.95 1,257,400 27,062,710 21.523 2.664 2.658 2.664 2.602 2.688 10,267,262 2.6358 -1.14%
2008-02-21 0 22.00 21.85 22.00 21.40 22.20 2,668,700 58,253,230 21.828 2.694 2.676 2.694 2.621 2.719 21,791,190 2.6732 0.92%
2008-02-20 0 21.80 21.75 21.80 21.60 22.80 6,483,363 141,759,954 21.865 2.670 2.664 2.670 2.645 2.792 52,939,707 2.6778 -1.80%
2008-02-19 0 22.20 22.10 22.20 21.00 22.20 3,123,200 67,869,055 21.731 2.719 2.707 2.719 2.572 2.719 25,502,396 2.6613 6.73%
2008-02-18 0 20.80 20.75 20.80 20.75 22.15 2,268,600 47,971,830 21.146 2.547 2.541 2.547 2.541 2.713 18,524,186 2.5897 0.24%
2008-02-15 0 20.75 20.75 20.95 18.52 21.70 7,912,000 162,394,124 20.525 2.541 2.541 2.566 2.268 2.658 64,605,200 2.5136 7.51%
2008-02-14 0 19.30 19.22 19.30 18.68 19.40 4,389,200 83,480,864 19.020 2.364 2.354 2.364 2.288 2.376 35,839,882 2.3293 5.93%
2008-02-13 0 18.22 18.20 18.24 17.50 18.30 2,677,600 48,335,955 18.052 2.231 2.229 2.234 2.143 2.241 21,863,863 2.2108 4.11%
2008-02-12 0 17.50 17.28 17.48 17.20 18.24 2,368,000 41,895,632 17.692 2.143 2.116 2.141 2.106 2.234 19,335,833 2.1667 -2.56%
2008-02-11 0 17.96 17.90 18.00 17.80 19.08 3,245,200 58,774,736 18.111 2.200 2.192 2.204 2.180 2.337 26,498,584 2.2180 -6.85%
2008-02-06 0 19.28 18.80 19.26 18.12 19.38 4,857,600 90,217,128 18.572 2.361 2.302 2.359 2.219 2.373 39,664,588 2.2745 -1.13%
2008-02-05 0 19.50 19.40 19.48 18.70 19.54 2,665,200 50,800,100 19.061 2.388 2.376 2.386 2.290 2.393 21,762,611 2.3343 -0.20%
2008-02-04 0 19.54 19.58 19.62 17.02 19.60 6,837,200 126,750,110 18.538 2.393 2.398 2.403 2.084 2.400 55,828,952 2.2703 17.01%
2008-02-01 0 16.70 16.66 16.68 16.48 17.30 4,779,916 80,375,482 16.815 2.045 2.040 2.043 2.018 2.119 39,030,261 2.0593 -4.02%
2008-01-31 0 17.40 17.40 17.50 15.66 17.54 6,367,500 104,353,965 16.389 2.131 2.131 2.143 1.918 2.148 51,993,631 2.0071 2.96%
2008-01-30 0 16.90 16.84 16.88 16.74 18.26 6,138,100 104,945,632 17.097 2.070 2.062 2.067 2.050 2.236 50,120,472 2.0939 -5.69%
2008-01-29 0 17.92 17.90 17.92 17.58 19.38 6,113,800 110,606,004 18.091 2.195 2.192 2.195 2.153 2.373 49,922,051 2.2156 -6.08%
2008-01-28 0 19.08 19.02 19.10 18.80 19.30 1,340,800 25,447,848 18.980 2.337 2.329 2.339 2.302 2.364 10,948,262 2.3244 -2.05%
2008-01-25 0 19.48 19.40 19.44 18.50 19.50 6,808,091 129,045,348 18.955 2.386 2.376 2.381 2.266 2.388 55,591,264 2.3213 5.30%
2008-01-24 0 18.50 18.50 18.52 17.90 19.34 7,855,675 146,436,131 18.641 2.266 2.266 2.268 2.192 2.369 64,145,280 2.2829 -5.90%
2008-01-23 0 19.66 19.66 19.72 19.50 22.25 8,662,600 175,937,080 20.310 2.408 2.408 2.415 2.388 2.725 70,734,202 2.4873 -1.70%
2008-01-22 0 20.00 20.80 21.00 17.40 21.90 5,037,383 97,113,503 19.279 2.449 2.547 2.572 2.131 2.682 41,132,600 2.3610 -12.09%
2008-01-21 0 22.75 22.30 22.75 21.50 23.80 6,078,002 138,369,529 22.766 2.786 2.731 2.786 2.633 2.915 49,629,744 2.7880 -1.94%
2008-01-18 0 23.20 23.35 23.40 21.00 23.95 7,944,873 184,265,719 23.193 2.841 2.860 2.866 2.572 2.933 64,873,623 2.8404 3.80%
2008-01-17 0 22.35 22.20 22.35 20.90 24.45 12,473,337 279,664,158 22.421 2.737 2.719 2.737 2.560 2.994 101,850,661 2.7458 -2.19%
2008-01-16 0 22.85 22.70 22.75 21.20 23.65 15,866,800 354,807,596 22.362 2.798 2.780 2.786 2.596 2.896 129,559,882 2.7386 -7.11%
2008-01-15 0 24.60 24.55 24.60 24.15 26.70 12,472,893 314,023,104 25.176 3.013 3.007 3.013 2.958 3.270 101,847,035 3.0833 -6.64%
2008-01-14 0 26.35 26.50 26.55 26.20 29.20 11,174,946 303,603,532 27.168 3.227 3.245 3.251 3.209 3.576 91,248,688 3.3272 -10.68%
2008-01-11 0 29.50 29.50 29.55 28.90 31.20 5,940,000 176,274,582 29.676 3.613 3.613 3.619 3.539 3.821 48,502,893 3.6343 -4.07%
2008-01-10 0 30.75 30.75 30.80 30.35 31.10 5,420,400 166,666,671 30.748 3.766 3.766 3.772 3.717 3.809 44,260,114 3.7656 0.16%
2008-01-09 0 30.70 30.70 30.75 30.10 32.70 9,568,977 295,680,697 30.900 3.760 3.760 3.766 3.686 4.005 78,135,196 3.7842 -6.69%
2008-01-08 0 32.90 32.75 32.90 32.55 34.30 6,949,100 230,922,096 33.231 4.029 4.011 4.029 3.986 4.201 56,742,669 4.0696 -2.66%
2008-01-07 0 33.80 33.30 33.80 33.00 34.80 788,400 26,482,860 33.591 4.139 4.078 4.139 4.041 4.262 6,437,657 4.1137 0.00%
2008-01-04 0 33.80 33.75 33.80 33.40 34.10 1,646,513 55,670,839 33.811 4.139 4.133 4.139 4.090 4.176 13,444,553 4.1408 0.00%
2008-01-03 0 33.80 33.75 33.80 33.80 34.10 1,010,000 34,329,580 33.990 4.139 4.133 4.139 4.139 4.176 8,247,125 4.1626 -0.73%
2008-01-02 0 34.05 34.00 34.05 33.90 34.60 1,358,000 46,564,560 34.289 4.170 4.164 4.170 4.152 4.237 11,088,708 4.1993 -0.58%
2007-12-31 0 34.25 34.10 34.25 33.95 34.70 831,600 28,608,480 34.402 4.194 4.176 4.194 4.158 4.250 6,790,405 4.2131 1.18%
2007-12-28 0 33.85 33.65 33.85 33.50 33.90 721,600 24,313,480 33.694 4.146 4.121 4.146 4.103 4.152 5,892,203 4.1264 -0.15%
2007-12-27 0 33.90 33.50 33.90 33.35 34.20 2,414,400 82,130,280 34.017 4.152 4.103 4.152 4.084 4.188 19,714,711 4.1659 0.30%
2007-12-24 0 33.80 33.60 33.85 33.70 34.30 1,099,200 37,145,840 33.794 4.139 4.115 4.146 4.127 4.201 8,975,485 4.1386 0.15%
2007-12-21 0 33.75 33.70 33.80 33.60 34.00 2,201,400 74,344,156 33.771 4.133 4.127 4.139 4.115 4.164 17,975,466 4.1359 -0.30%
2007-12-20 0 33.85 33.75 33.85 33.00 34.10 1,553,200 52,582,860 33.855 4.146 4.133 4.146 4.041 4.176 12,682,608 4.1461 1.50%
2007-12-19 0 33.35 33.30 33.60 33.30 34.00 951,800 32,089,850 33.715 4.084 4.078 4.115 4.078 4.164 7,771,894 4.1290 0.15%
2007-12-18 0 33.30 33.25 33.50 32.50 34.05 4,613,895 153,553,740 33.281 4.078 4.072 4.103 3.980 4.170 37,674,622 4.0758 -2.20%
2007-12-17 0 34.05 34.00 34.10 32.95 34.10 1,999,621 67,283,090 33.648 4.170 4.164 4.176 4.035 4.176 16,327,846 4.1208 -0.87%
2007-12-14 0 34.35 34.00 34.35 33.10 35.60 2,051,825 69,793,267 34.015 4.207 4.164 4.207 4.054 4.360 16,754,116 4.1657 -3.65%
2007-12-13 0 35.65 35.55 35.90 35.35 36.20 5,609,725 201,255,905 35.876 4.366 4.354 4.397 4.329 4.433 45,806,042 4.3937 -0.56%
2007-12-12 0 35.85 35.70 35.85 35.55 36.30 2,851,223 102,248,018 35.861 4.390 4.372 4.390 4.354 4.446 23,281,576 4.3918 0.56%
2007-12-11 0 35.65 35.60 35.95 35.40 36.30 2,818,572 101,362,106 35.962 4.366 4.360 4.403 4.335 4.446 23,014,966 4.4042 0.71%
2007-12-10 0 35.40 35.40 35.50 35.30 36.50 2,923,260 104,412,786 35.718 4.335 4.335 4.348 4.323 4.470 23,869,792 4.3743 0.28%
2007-12-07 0 35.30 35.30 35.45 35.00 36.00 4,999,600 178,508,400 35.705 4.323 4.323 4.341 4.286 4.409 40,824,085 4.3726 0.86%
2007-12-06 0 35.00 34.95 35.00 34.70 35.50 3,071,168 107,324,424 34.946 4.286 4.280 4.286 4.250 4.348 25,077,531 4.2797 1.30%
2007-12-05 0 34.55 34.20 34.65 34.00 35.20 3,214,359 110,530,087 34.386 4.231 4.188 4.243 4.164 4.311 26,246,752 4.2112 0.76%
2007-12-04 0 34.45 34.40 34.45 33.95 35.80 6,763,200 228,853,225 33.838 4.199 4.193 4.199 4.138 4.364 55,482,391 4.1248 1.03%
2007-12-03 0 34.10 34.00 34.05 33.00 35.25 7,117,027 244,618,921 34.371 4.157 4.145 4.151 4.023 4.297 58,385,036 4.1898 -0.29%
2007-11-30 0 34.20 33.90 34.00 33.65 35.60 16,121,700 560,221,585 34.750 4.169 4.132 4.145 4.102 4.340 132,255,509 4.2359 3.01%
2007-11-29 0 33.20 33.00 33.20 32.75 33.95 3,583,548 119,572,505 33.367 4.047 4.023 4.047 3.992 4.138 29,397,890 4.0674 0.00%
2007-11-28 0 33.20 33.15 33.20 32.70 33.70 4,292,938 142,135,091 33.109 4.047 4.041 4.047 3.986 4.108 35,217,421 4.0359 1.53%
2007-11-27 0 32.70 32.60 32.65 32.35 34.00 5,714,200 189,408,098 33.147 3.986 3.974 3.980 3.943 4.145 46,876,845 4.0405 -3.25%
2007-11-26 0 33.80 33.50 33.75 33.15 35.00 4,275,342 145,305,012 33.987 4.120 4.084 4.114 4.041 4.266 35,073,071 4.1429 3.84%
2007-11-23 0 32.55 32.45 32.55 32.00 33.20 4,198,041 136,743,041 32.573 3.968 3.956 3.968 3.901 4.047 34,438,927 3.9706 4.33%
2007-11-22 0 31.20 31.40 31.50 30.15 32.20 9,472,766 292,592,775 30.888 3.803 3.828 3.840 3.675 3.925 77,710,508 3.7652 -3.11%
2007-11-21 0 32.20 32.00 32.20 31.80 34.60 5,281,400 172,669,674 32.694 3.925 3.901 3.925 3.876 4.218 43,326,339 3.9853 -5.01%
2007-11-20 0 33.90 33.90 34.00 32.30 34.50 3,607,975 119,240,255 33.049 4.132 4.132 4.145 3.937 4.205 29,598,279 4.0286 0.59%
2007-11-19 0 33.70 33.70 33.80 33.25 34.50 2,328,500 78,515,318 33.719 4.108 4.108 4.120 4.053 4.205 19,102,015 4.1103 -1.61%
2007-11-16 0 34.25 34.15 34.25 33.40 34.50 3,030,000 103,113,340 34.031 4.175 4.163 4.175 4.071 4.205 24,856,820 4.1483 -2.00%
2007-11-15 0 34.95 34.95 35.10 34.45 35.45 3,670,400 127,649,470 34.778 4.260 4.260 4.279 4.199 4.321 30,110,387 4.2394 1.45%
2007-11-14 0 34.45 34.30 34.50 34.25 34.85 3,138,000 108,208,360 34.483 4.199 4.181 4.205 4.175 4.248 25,742,806 4.2034 1.92%
2007-11-13 0 33.80 33.65 33.80 32.00 35.65 5,409,600 181,578,220 33.566 4.120 4.102 4.120 3.901 4.346 44,378,037 4.0916 -3.57%
2007-11-12 0 35.05 35.00 35.05 34.50 36.40 3,928,980 137,972,070 35.117 4.273 4.266 4.273 4.205 4.437 32,231,666 4.2806 -1.13%
2007-11-09 0 35.45 35.60 35.90 35.30 37.00 6,349,800 231,198,460 36.410 4.321 4.340 4.376 4.303 4.510 52,091,035 4.4384 0.42%
2007-11-08 0 35.30 35.30 35.35 34.10 35.60 4,662,800 163,424,500 35.049 4.303 4.303 4.309 4.157 4.340 38,251,610 4.2724 1.73%
2007-11-07 0 34.70 34.40 34.50 34.35 35.95 10,115,276 352,960,982 34.894 4.230 4.193 4.205 4.187 4.382 82,981,384 4.2535 5.15%
2007-11-06 0 33.00 32.95 33.00 32.75 33.80 7,257,687 240,389,487 33.122 4.023 4.017 4.023 3.992 4.120 59,538,950 4.0375 2.80%
2007-11-05 0 32.10 32.00 32.10 31.80 33.40 6,648,000 215,673,448 32.442 3.913 3.901 3.913 3.876 4.071 54,537,339 3.9546 1.58%
2007-11-02 0 31.60 31.55 31.60 30.50 32.30 4,026,700 128,002,330 31.788 3.852 3.846 3.852 3.718 3.937 33,033,319 3.8749 3.10%
2007-11-01 0 30.65 30.60 30.95 30.55 32.65 4,683,780 147,434,116 31.478 3.736 3.730 3.773 3.724 3.980 38,423,721 3.8371 -0.16%
2007-10-31 0 30.70 30.50 30.60 29.80 30.80 3,227,000 97,022,464 30.066 3.742 3.718 3.730 3.633 3.754 26,472,923 3.6650 2.33%
2007-10-30 0 30.00 29.90 30.00 29.05 30.80 4,135,000 124,702,901 30.158 3.657 3.645 3.657 3.541 3.754 33,921,766 3.6762 -1.48%
2007-10-29 0 30.45 30.40 30.45 30.15 30.70 2,084,000 63,292,060 30.370 3.712 3.706 3.712 3.675 3.742 17,096,242 3.7021 0.33%
2007-10-26 0 30.35 30.15 30.20 29.75 31.10 736,900 22,455,630 30.473 3.700 3.675 3.681 3.626 3.791 6,045,211 3.7146 2.19%
2007-10-25 0 29.70 29.60 29.70 29.50 30.80 2,642,851 79,080,873 29.923 3.620 3.608 3.620 3.596 3.754 21,680,816 3.6475 -1.98%
2007-10-24 0 30.30 30.20 30.30 30.00 32.00 5,942,800 181,333,300 30.513 3.694 3.681 3.694 3.657 3.901 48,752,181 3.7195 -4.57%
2007-10-23 0 31.75 31.65 31.75 31.60 32.25 1,144,800 36,461,220 31.849 3.870 3.858 3.870 3.852 3.931 9,391,448 3.8824 -0.16%
2007-10-22 0 31.80 31.70 31.80 30.80 32.00 2,991,000 94,691,480 31.659 3.876 3.864 3.876 3.754 3.901 24,536,881 3.8591 -1.85%
2007-10-18 0 32.40 32.20 32.40 31.40 33.10 2,230,000 71,962,840 32.270 3.949 3.925 3.949 3.828 4.035 18,293,963 3.9337 0.93%
2007-10-17 0 32.10 32.10 32.20 32.05 32.50 1,000,000 32,143,740 32.144 3.913 3.913 3.925 3.907 3.962 8,203,571 3.9183 -1.53%
2007-10-16 0 32.60 32.20 32.65 31.85 33.25 1,320,400 43,071,144 32.620 3.974 3.925 3.980 3.882 4.053 10,831,995 3.9763 1.56%
2007-10-15 0 32.10 32.10 32.15 31.80 32.40 1,210,800 38,945,380 32.165 3.913 3.913 3.919 3.876 3.949 9,932,884 3.9209 0.78%
2007-10-12 0 31.85 31.80 31.85 31.20 32.75 2,883,600 92,058,560 31.925 3.882 3.876 3.882 3.803 3.992 23,655,817 3.8916 -2.15%
2007-10-11 0 32.55 32.50 32.55 32.20 32.85 2,581,000 83,718,352 32.436 3.968 3.962 3.968 3.925 4.004 21,173,417 3.9539 -0.15%
2007-10-10 0 32.60 32.60 32.65 32.30 33.05 2,093,200 68,036,400 32.504 3.974 3.974 3.980 3.937 4.029 17,171,715 3.9621 -0.91%
2007-10-09 0 32.90 32.90 33.00 32.40 33.00 1,214,800 39,776,400 32.743 4.010 4.010 4.023 3.949 4.023 9,965,698 3.9913 -0.30%
2007-10-08 0 33.00 32.95 33.00 32.50 33.40 903,200 29,823,880 33.020 4.023 4.017 4.023 3.962 4.071 7,409,465 4.0251 -0.15%
2007-10-05 0 33.05 33.00 33.05 32.00 33.15 2,702,400 88,746,520 32.840 4.029 4.023 4.029 3.901 4.041 22,169,330 4.0031 0.92%
2007-10-04 0 32.75 32.75 32.85 32.00 34.65 3,112,600 101,643,200 32.655 3.992 3.992 4.004 3.901 4.224 25,534,435 3.9806 -3.53%
2007-10-03 0 33.95 33.80 33.95 32.30 35.00 4,980,000 168,561,960 33.848 4.138 4.120 4.138 3.937 4.266 40,853,783 4.1260 -3.55%
2007-10-02 0 35.20 35.10 35.45 33.80 35.40 3,469,200 121,332,450 34.974 4.291 4.279 4.321 4.120 4.315 28,459,828 4.2633 4.30%
2007-09-28 0 33.75 33.50 33.55 33.60 34.90 1,660,800 57,165,120 34.420 4.114 4.084 4.090 4.096 4.254 13,624,491 4.1958 -1.60%
2007-09-27 0 34.30 34.15 34.30 33.60 34.70 4,264,600 146,520,190 34.357 4.181 4.163 4.181 4.096 4.230 34,984,948 4.1881 1.18%
2007-09-25 0 33.90 33.80 33.90 33.60 34.50 1,573,800 53,409,300 33.937 4.132 4.120 4.132 4.096 4.205 12,910,780 4.1368 1.95%
2007-09-24 0 33.25 33.15 33.25 32.90 33.75 2,182,000 72,722,420 33.328 4.053 4.041 4.053 4.010 4.114 17,900,192 4.0627 1.84%
2007-09-21 0 32.65 32.60 32.80 32.30 34.00 2,095,300 69,379,735 33.112 3.980 3.974 3.998 3.937 4.145 17,188,942 4.0363 -3.97%
2007-09-20 0 34.00 33.80 34.00 33.50 35.30 1,229,400 41,912,220 34.092 4.145 4.120 4.145 4.084 4.303 10,085,470 4.1557 -3.68%
2007-09-19 0 35.30 35.40 35.50 33.45 35.40 4,874,200 168,332,908 34.535 4.303 4.315 4.327 4.077 4.315 39,985,845 4.2098 6.01%
2007-09-18 0 33.30 33.20 33.50 30.95 33.80 3,520,000 115,269,000 32.747 4.059 4.047 4.084 3.773 4.120 28,876,570 3.9918 3.58%
2007-09-17 0 32.15 32.05 32.25 32.00 33.00 1,968,000 63,563,600 32.299 3.919 3.907 3.931 3.901 4.023 16,144,628 3.9371 -3.16%
2007-09-14 0 33.20 33.10 33.20 32.40 33.90 3,715,000 123,242,988 33.174 4.047 4.035 4.047 3.949 4.132 30,476,266 4.0439 -1.63%
2007-09-13 0 33.75 33.70 33.80 33.00 33.80 1,845,200 62,128,780 33.670 4.114 4.108 4.120 4.023 4.120 15,137,229 4.1044 0.75%
2007-09-12 0 33.50 33.50 33.65 33.00 34.20 949,200 31,870,175 33.576 4.084 4.084 4.102 4.023 4.169 7,786,830 4.0928 0.00%
2007-09-11 0 33.50 33.50 33.55 32.50 34.30 1,503,100 50,045,110 33.295 4.084 4.084 4.090 3.962 4.181 12,330,787 4.0585 0.30%
2007-09-10 0 33.40 33.40 33.50 29.65 33.45 24,995,000 795,965,050 31.845 4.071 4.071 4.084 3.614 4.077 205,048,255 3.8818 1.52%
2007-09-07 1 - - - - - 0 0 - 4.010 - - - - 0 - 0.00%
2007-09-06 0 32.90 32.80 32.90 32.10 33.20 1,653,000 54,251,160 32.820 4.010 3.998 4.010 3.913 4.047 13,560,503 4.0007 -0.30%
2007-09-05 0 33.00 32.95 33.00 32.00 33.85 4,508,000 147,990,900 32.829 4.023 4.017 4.023 3.901 4.126 36,981,698 4.0017 0.00%
2007-09-04 0 33.00 32.90 33.05 32.30 34.20 4,361,000 146,222,700 33.530 4.023 4.010 4.029 3.937 4.169 35,775,773 4.0872 3.61%
2007-09-03 0 31.85 31.80 31.85 31.15 32.00 950,514 30,256,535 31.832 3.882 3.876 3.882 3.797 3.901 7,797,609 3.8802 1.59%
2007-08-31 0 31.35 31.35 31.45 31.10 32.50 1,008,000 31,693,500 31.442 3.822 3.822 3.834 3.791 3.962 8,269,199 3.8327 0.00%
2007-08-30 0 31.35 31.25 31.35 31.15 31.60 499,234 15,673,967 31.396 3.822 3.809 3.822 3.797 3.852 4,095,502 3.8271 1.13%
2007-08-29 0 31.00 31.00 31.10 30.00 31.20 1,322,000 40,502,600 30.637 3.779 3.779 3.791 3.657 3.803 10,845,121 3.7346 -2.36%
2007-08-28 0 31.75 31.70 31.75 31.05 32.50 2,890,000 91,953,200 31.818 3.870 3.864 3.870 3.785 3.962 23,708,320 3.8785 0.16%
2007-08-27 0 31.70 31.60 31.70 31.40 32.90 2,247,000 71,621,000 31.874 3.864 3.852 3.864 3.828 4.010 18,433,424 3.8854 -0.31%
2007-08-24 0 32.00 32.00 32.10 29.85 32.00 2,172,200 66,024,910 30.395 3.876 3.876 3.888 3.616 3.876 17,931,871 3.6820 4.07%
2007-08-23 0 30.75 30.70 30.75 29.40 30.95 4,291,207 130,008,244 30.296 3.725 3.719 3.725 3.561 3.749 35,424,625 3.6700 4.24%
2007-08-22 0 29.50 29.40 29.50 28.40 29.55 5,693,400 166,496,600 29.244 3.574 3.561 3.574 3.440 3.580 46,999,960 3.5425 0.00%
2007-08-21 0 29.50 29.40 29.50 28.50 30.15 6,234,000 184,078,160 29.528 3.574 3.561 3.574 3.452 3.652 51,462,703 3.5769 2.79%
2007-08-20 0 28.70 28.40 28.70 28.35 29.10 5,983,000 171,670,600 28.693 3.477 3.440 3.477 3.434 3.525 49,390,656 3.4758 2.14%
2007-08-17 0 28.10 28.10 28.20 26.90 30.20 7,830,400 219,709,940 28.059 3.404 3.404 3.416 3.259 3.658 64,641,249 3.3989 -6.95%
2007-08-16 0 30.20 30.00 30.10 28.90 30.40 3,334,000 98,362,100 29.503 3.658 3.634 3.646 3.501 3.683 27,522,722 3.5739 -3.21%
2007-08-15 0 31.20 31.20 31.30 30.70 31.90 1,654,000 51,748,725 31.287 3.779 3.779 3.792 3.719 3.864 13,654,044 3.7900 -5.45%
2007-08-14 0 33.00 32.85 33.00 32.45 33.05 1,178,000 38,715,300 32.865 3.997 3.979 3.997 3.931 4.004 9,724,585 3.9812 2.17%
2007-08-13 0 32.30 32.25 32.30 31.80 32.35 1,235,598 39,691,198 32.123 3.913 3.907 3.913 3.852 3.919 10,200,066 3.8913 0.16%
2007-08-10 0 32.25 32.15 32.25 31.05 32.40 1,692,000 54,217,900 32.044 3.907 3.895 3.907 3.761 3.925 13,967,740 3.8817 -3.30%
2007-08-09 0 33.35 33.35 33.45 33.10 34.55 1,273,500 42,833,800 33.635 4.040 4.040 4.052 4.010 4.185 10,512,954 4.0744 -0.74%
2007-08-08 0 33.60 33.60 33.70 32.15 33.60 2,198,000 72,488,900 32.979 4.070 4.070 4.082 3.895 4.070 18,144,854 3.9950 4.67%
2007-08-07 0 32.10 31.95 32.15 31.15 32.95 1,949,749 62,571,157 32.092 3.888 3.870 3.895 3.773 3.991 16,095,501 3.8875 3.55%
2007-08-06 0 31.00 30.95 31.00 30.80 31.95 2,339,767 72,665,789 31.057 3.755 3.749 3.755 3.731 3.870 19,315,164 3.7621 -5.78%
2007-08-03 0 32.90 32.90 33.10 30.95 33.20 2,723,798 87,591,793 32.158 3.985 3.985 4.010 3.749 4.022 22,485,404 3.8955 -0.15%
2007-08-02 0 32.95 32.45 32.90 31.60 33.70 2,962,059 96,345,535 32.527 3.991 3.931 3.985 3.828 4.082 24,452,288 3.9401 2.33%
2007-08-01 0 32.20 32.05 32.20 31.85 34.00 3,037,607 99,437,045 32.735 3.901 3.882 3.901 3.858 4.119 25,075,949 3.9654 -4.73%
2007-07-31 0 33.80 33.65 34.00 33.50 35.00 2,024,371 68,459,826 33.818 4.094 4.076 4.119 4.058 4.240 16,711,518 4.0966 1.96%
2007-07-30 0 33.15 33.10 33.15 32.75 34.95 4,845,000 163,041,150 33.651 4.016 4.010 4.016 3.967 4.234 39,996,278 4.0764 -4.47%
2007-07-27 0 34.70 34.60 34.70 33.50 36.70 8,354,300 291,722,750 34.919 4.203 4.191 4.203 4.058 4.446 68,966,131 4.2299 -5.06%
2007-07-26 0 36.55 36.50 36.90 35.80 37.50 4,728,000 173,523,250 36.701 4.428 4.421 4.470 4.337 4.543 39,030,423 4.4458 1.67%
2007-07-25 0 35.95 35.80 35.95 32.85 36.00 5,691,000 199,531,600 35.061 4.355 4.337 4.355 3.979 4.361 46,980,148 4.2471 6.05%
2007-07-24 0 33.90 33.95 34.00 31.90 33.95 5,076,500 168,540,400 33.200 4.107 4.113 4.119 3.864 4.113 41,907,349 4.0217 7.96%
2007-07-23 0 31.40 31.30 31.40 30.20 32.45 5,230,000 165,410,800 31.627 3.804 3.792 3.804 3.658 3.931 43,174,517 3.8312 2.11%
2007-07-20 0 30.75 30.75 30.80 30.00 33.10 4,582,000 143,151,012 31.242 3.725 3.725 3.731 3.634 4.010 37,825,169 3.7845 -5.24%
2007-07-19 0 32.45 32.30 32.45 29.70 33.10 6,085,956 186,245,812 30.603 3.931 3.913 3.931 3.598 4.010 50,240,575 3.7071 9.08%
2007-07-18 0 29.75 29.75 29.80 29.55 29.90 5,609,300 166,882,217 29.751 3.604 3.604 3.610 3.580 3.622 46,305,701 3.6039 -1.16%
2007-07-17 0 30.10 30.00 30.15 27.50 30.20 14,619,500 432,961,000 29.615 3.646 3.634 3.652 3.331 3.658 120,686,395 3.5875 11.07%
2007-07-16 0 27.10 27.00 27.10 25.35 27.60 6,980,000 186,241,000 26.682 3.283 3.271 3.283 3.071 3.343 57,621,057 3.2322 8.40%
2007-07-13 0 25.00 24.85 25.00 23.85 25.00 2,697,000 66,103,200 24.510 3.028 3.010 3.028 2.889 3.028 22,264,182 2.9690 2.25%
2007-07-12 0 24.45 24.45 24.50 23.60 24.70 1,498,000 36,406,600 24.303 2.962 2.962 2.968 2.859 2.992 12,366,238 2.9440 3.82%
2007-07-11 0 23.55 23.55 24.00 23.40 24.90 1,718,000 41,375,900 24.084 2.853 2.853 2.907 2.835 3.016 14,182,375 2.9174 -2.48%
2007-07-10 0 24.15 24.15 24.25 24.10 25.00 1,689,000 41,094,900 24.331 2.925 2.925 2.938 2.919 3.028 13,942,975 2.9474 0.21%
2007-07-09 0 24.10 24.10 24.20 24.00 25.50 1,866,252 46,331,526 24.826 2.919 2.919 2.931 2.907 3.089 15,406,219 3.0073 -0.21%
2007-07-06 0 24.15 23.80 24.15 23.45 24.50 1,348,000 32,332,500 23.986 2.925 2.883 2.925 2.841 2.968 11,127,963 2.9055 1.05%
2007-07-05 0 23.90 23.85 24.05 23.85 24.20 508,000 12,181,300 23.979 2.895 2.889 2.913 2.889 2.931 4,193,624 2.9047 0.00%
2007-07-04 0 23.90 23.65 23.95 23.10 24.00 2,695,418 63,547,228 23.576 2.895 2.865 2.901 2.798 2.907 22,251,122 2.8559 5.05%
2007-07-03 0 22.75 22.75 22.95 21.80 22.95 2,402,000 54,329,922 22.619 2.756 2.756 2.780 2.641 2.780 19,828,908 2.7399 5.08%
2007-06-29 0 21.65 21.60 21.95 21.50 22.70 1,890,000 41,932,600 22.187 2.623 2.617 2.659 2.604 2.750 15,602,263 2.6876 -4.63%
2007-06-28 0 22.70 22.65 22.70 22.45 22.70 231,000 5,222,900 22.610 2.750 2.744 2.750 2.720 2.750 1,906,943 2.7389 1.34%
2007-06-27 0 22.40 22.40 22.55 22.30 22.80 1,236,000 27,827,300 22.514 2.713 2.713 2.732 2.701 2.762 10,203,385 2.7273 -1.97%
2007-06-26 0 22.85 22.60 22.85 22.55 23.15 2,030,000 46,202,800 22.760 2.768 2.738 2.768 2.732 2.804 16,757,986 2.7571 -1.30%
2007-06-25 0 23.15 23.00 23.15 22.95 23.15 945,000 21,769,950 23.037 2.804 2.786 2.804 2.780 2.804 7,801,132 2.7906 0.43%
2007-06-22 0 23.05 23.05 23.10 23.00 23.60 380,583 8,819,773 23.174 2.792 2.792 2.798 2.786 2.859 3,141,776 2.8073 -2.12%
2007-06-21 0 23.55 23.50 23.95 22.65 24.00 1,891,000 44,757,400 23.669 2.853 2.847 2.901 2.744 2.907 15,610,518 2.8671 2.84%
2007-06-20 0 22.90 22.90 23.00 22.60 23.45 1,252,000 28,558,100 22.810 2.774 2.774 2.786 2.738 2.841 10,335,467 2.7631 0.00%
2007-06-18 0 22.90 22.80 22.90 22.50 23.50 2,881,000 65,971,900 22.899 2.774 2.762 2.774 2.726 2.847 23,783,132 2.7739 -0.65%
2007-06-15 0 23.05 23.00 23.05 22.85 23.15 2,591,454 59,659,287 23.022 2.792 2.786 2.792 2.768 2.804 21,392,882 2.7887 0.66%
2007-06-14 0 22.90 22.85 23.00 22.85 23.60 762,000 17,608,600 23.108 2.774 2.768 2.786 2.768 2.859 6,290,436 2.7993 -0.43%
2007-06-13 0 23.00 23.00 23.30 22.85 23.30 697,000 16,014,350 22.976 2.786 2.786 2.822 2.768 2.822 5,753,850 2.7832 -1.29%
2007-06-12 0 23.30 23.20 23.30 22.80 23.30 741,000 17,075,000 23.043 2.822 2.810 2.822 2.762 2.822 6,117,078 2.7914 0.87%
2007-06-11 0 23.10 23.10 23.40 22.80 23.80 626,000 14,596,790 23.318 2.798 2.798 2.835 2.762 2.883 5,167,734 2.8246 -0.43%
2007-06-08 0 23.20 23.15 23.20 22.50 23.25 923,000 21,303,950 23.081 2.810 2.804 2.810 2.726 2.816 7,619,518 2.7960 -0.85%
2007-06-07 0 23.40 23.20 23.55 23.20 24.20 1,332,851 31,345,613 23.518 2.835 2.810 2.853 2.810 2.931 11,002,906 2.8488 -2.90%
2007-06-06 0 24.10 23.90 24.45 24.00 25.00 1,530,428 37,396,778 24.436 2.919 2.895 2.962 2.907 3.028 12,633,937 2.9600 -0.41%
2007-06-05 0 24.20 24.10 24.25 23.85 24.25 2,452,078 58,837,867 23.995 2.931 2.919 2.938 2.889 2.938 20,242,310 2.9067 1.47%
2007-06-04 0 23.85 23.90 23.95 23.70 24.00 2,328,000 55,533,800 23.855 2.889 2.895 2.901 2.871 2.907 19,218,026 2.8897 0.63%
2007-06-01 0 23.70 23.70 23.80 22.85 23.95 2,612,000 61,803,506 23.661 2.871 2.871 2.883 2.768 2.901 21,562,493 2.8663 3.04%
2007-05-31 0 23.00 22.90 23.00 22.35 23.25 2,233,680 51,344,076 22.986 2.786 2.774 2.786 2.707 2.816 18,439,399 2.7845 4.31%
2007-05-30 0 22.05 22.05 22.10 21.45 22.40 1,102,640 23,977,940 21.746 2.671 2.671 2.677 2.598 2.713 9,102,476 2.6342 -1.12%
2007-05-29 0 22.30 20.80 22.60 22.25 22.65 1,452,000 32,664,200 22.496 2.701 2.520 2.738 2.695 2.744 11,986,501 2.7251 -1.76%
2007-05-28 0 22.70 22.65 22.70 22.35 22.95 526,000 11,909,427 22.641 2.750 2.744 2.750 2.707 2.780 4,342,217 2.7427 1.57%
2007-05-25 0 22.35 22.35 22.40 22.20 22.85 776,000 17,342,300 22.348 2.707 2.707 2.713 2.689 2.768 6,406,009 2.7072 -2.19%
2007-05-23 0 22.85 22.80 22.85 22.75 23.15 1,332,000 30,503,700 22.901 2.768 2.762 2.768 2.756 2.804 10,995,881 2.7741 -1.30%
2007-05-22 0 23.15 23.10 23.15 22.30 23.50 3,094,941 71,611,332 23.138 2.804 2.798 2.804 2.701 2.847 25,549,251 2.8029 3.81%
2007-05-21 0 22.30 22.25 22.30 22.00 22.45 1,632,000 36,300,400 22.243 2.701 2.695 2.701 2.665 2.720 13,472,430 2.6944 1.83%
2007-05-18 0 21.90 21.90 21.95 21.70 22.50 1,386,000 30,435,500 21.959 2.653 2.653 2.659 2.629 2.726 11,441,660 2.6601 1.15%
2007-05-17 0 21.65 21.65 21.70 21.30 21.70 2,514,000 54,360,400 21.623 2.623 2.623 2.629 2.580 2.629 20,753,487 2.6193 0.46%
2007-05-16 0 21.55 21.50 21.55 21.05 21.75 684,000 14,719,500 21.520 2.610 2.604 2.610 2.550 2.635 5,646,533 2.6068 0.23%
2007-05-15 0 21.50 21.50 21.60 21.10 21.60 3,162,000 67,318,300 21.290 2.604 2.604 2.617 2.556 2.617 26,102,834 2.5790 -0.69%
2007-05-14 0 21.65 21.60 21.70 21.40 21.85 608,000 13,151,900 21.631 2.623 2.617 2.629 2.592 2.647 5,019,141 2.6203 1.64%
2007-05-11 0 21.30 21.25 21.40 21.05 21.55 213,953 4,552,308 21.277 2.580 2.574 2.592 2.550 2.610 1,766,217 2.5774 -1.16%
2007-05-10 0 21.55 21.40 21.60 21.35 21.85 1,799,000 38,634,200 21.475 2.610 2.592 2.617 2.586 2.647 14,851,043 2.6014 2.38%
2007-05-09 0 21.05 21.00 21.05 20.40 21.20 1,465,600 30,672,920 20.929 2.550 2.544 2.550 2.471 2.568 12,098,771 2.5352 3.44%
2007-05-08 0 20.35 20.35 20.45 20.30 21.25 1,092,800 22,652,220 20.729 2.465 2.465 2.477 2.459 2.574 9,021,245 2.5110 -3.78%
2007-05-07 0 21.15 21.20 21.25 20.80 21.70 1,997,847 42,269,887 21.158 2.562 2.568 2.574 2.520 2.629 16,492,558 2.5630 -0.47%
2007-05-04 0 21.25 21.25 21.30 20.40 22.20 2,588,000 56,125,800 21.687 2.574 2.574 2.580 2.471 2.689 21,364,369 2.6271 -4.28%
2007-05-03 0 22.20 22.20 22.25 21.70 22.25 2,312,000 51,019,600 22.067 2.689 2.689 2.695 2.629 2.695 19,085,943 2.6732 0.00%
2007-05-02 0 22.20 22.20 22.25 21.55 22.50 2,369,000 51,948,000 21.928 2.689 2.689 2.695 2.610 2.726 19,556,488 2.6563 0.45%
2007-04-30 0 22.10 22.10 22.30 20.40 22.40 3,813,100 81,045,190 21.254 2.677 2.677 2.701 2.471 2.713 31,477,772 2.5747 7.80%
2007-04-27 0 20.50 20.50 20.55 20.40 20.60 552,000 11,329,000 20.524 2.483 2.483 2.489 2.471 2.495 4,556,851 2.4861 0.49%
2007-04-26 0 20.40 20.40 20.45 20.20 20.50 1,116,000 22,774,700 20.407 2.471 2.471 2.477 2.447 2.483 9,212,765 2.4721 1.24%
2007-04-25 0 20.15 20.15 20.25 19.90 20.50 2,797,000 56,326,791 20.138 2.441 2.441 2.453 2.411 2.483 23,089,698 2.4395 0.95%
2007-04-24 0 19.96 19.90 19.96 19.50 20.15 10,190,000 200,012,300 19.628 2.418 2.411 2.418 2.362 2.441 84,120,138 2.3777 1.42%
2007-04-23 0 19.68 19.66 19.68 19.60 19.72 1,770,000 34,849,240 19.689 2.384 2.382 2.384 2.374 2.389 14,611,643 2.3850 -0.10%
2007-04-20 0 19.70 19.64 19.72 19.38 19.70 2,542,000 49,511,680 19.477 2.386 2.379 2.389 2.348 2.386 20,984,631 2.3594 1.03%
2007-04-19 0 19.50 19.42 19.50 19.30 19.50 2,185,600 42,427,800 19.412 2.362 2.352 2.362 2.338 2.362 18,042,490 2.3515 -0.61%
2007-04-18 0 19.62 19.54 19.62 19.26 19.80 5,826,889 112,995,392 19.392 2.377 2.367 2.377 2.333 2.398 48,101,934 2.3491 1.13%
2007-04-17 0 19.40 19.32 19.40 19.20 19.44 997,000 19,267,580 19.326 2.350 2.340 2.350 2.326 2.355 8,230,400 2.3410 0.73%
2007-04-16 0 19.26 19.26 19.50 19.26 19.70 2,324,000 45,296,120 19.491 2.333 2.333 2.362 2.333 2.386 19,185,005 2.3610 -0.72%
2007-04-13 0 19.40 19.24 19.42 19.02 19.44 3,388,000 65,361,560 19.292 2.350 2.331 2.352 2.304 2.355 27,968,501 2.3370 1.36%
2007-04-12 0 19.14 19.14 19.18 18.72 19.20 1,501,000 28,722,600 19.136 2.319 2.319 2.323 2.268 2.326 12,391,004 2.3180 0.63%
2007-04-11 0 19.02 19.02 19.06 18.70 19.26 2,054,000 39,168,280 19.069 2.304 2.304 2.309 2.265 2.333 16,956,110 2.3100 0.42%
2007-04-10 0 18.94 18.94 19.00 18.50 19.20 4,194,000 79,355,700 18.921 2.294 2.294 2.302 2.241 2.326 34,622,165 2.2920 3.16%
2007-04-04 0 18.36 18.42 18.44 18.28 18.70 852,000 15,742,200 18.477 2.224 2.231 2.234 2.214 2.265 7,033,401 2.2382 0.11%
2007-04-03 0 18.34 18.26 18.30 18.30 18.88 1,125,313 20,912,776 18.584 2.222 2.212 2.217 2.217 2.287 9,289,645 2.2512 -1.19%
2007-04-02 0 18.56 18.50 18.56 18.52 18.94 1,459,000 27,322,810 18.727 2.248 2.241 2.248 2.243 2.294 12,044,287 2.2685 0.22%
2007-03-30 0 18.52 18.52 18.54 18.20 18.64 4,134,000 76,693,440 18.552 2.243 2.243 2.246 2.205 2.258 34,126,855 2.2473 0.98%
2007-03-29 0 18.34 18.24 18.36 17.90 18.44 6,596,000 120,090,642 18.207 2.222 2.210 2.224 2.168 2.234 54,451,073 2.2055 2.46%
2007-03-28 0 17.90 17.80 17.90 17.00 18.10 4,379,800 76,826,012 17.541 2.168 2.156 2.168 2.059 2.193 36,155,975 2.1248 3.83%
2007-03-27 0 17.24 17.22 17.24 17.22 17.76 1,698,000 29,892,720 17.605 2.088 2.086 2.088 2.086 2.151 14,017,271 2.1326 -2.27%
2007-03-26 0 17.64 17.64 17.80 17.60 17.70 1,454,000 25,669,320 17.654 2.137 2.137 2.156 2.132 2.144 12,003,011 2.1386 0.34%
2007-03-23 0 17.58 17.56 17.60 17.48 17.70 741,000 12,997,920 17.541 2.130 2.127 2.132 2.117 2.144 6,117,078 2.1249 0.92%
2007-03-22 0 17.42 17.42 17.44 17.24 17.68 2,003,792 34,961,942 17.448 2.110 2.110 2.113 2.088 2.142 16,541,635 2.1136 0.46%
2007-03-21 0 17.34 17.34 17.44 17.00 17.96 3,299,200 56,896,400 17.246 2.101 2.101 2.113 2.059 2.176 27,235,443 2.0891 -1.48%
2007-03-20 0 17.60 17.60 17.66 17.30 17.92 3,067,000 54,251,240 17.689 2.132 2.132 2.139 2.096 2.171 25,318,593 2.1427 1.50%
2007-03-19 0 17.34 17.14 17.34 17.00 17.38 638,400 11,045,880 17.302 2.101 2.076 2.101 2.059 2.105 5,270,098 2.0960 2.00%
2007-03-16 0 17.00 16.92 17.00 16.86 17.30 1,187,800 20,222,596 17.025 2.059 2.050 2.059 2.042 2.096 9,805,486 2.0624 0.12%
2007-03-15 0 16.98 16.94 17.04 16.80 17.50 1,785,000 30,412,860 17.038 2.057 2.052 2.064 2.035 2.120 14,735,471 2.0639 -1.28%
2007-03-14 0 17.20 17.18 17.20 17.20 17.60 1,268,000 21,958,120 17.317 2.084 2.081 2.084 2.084 2.132 10,467,550 2.0977 -4.23%
2007-03-13 0 17.96 17.76 17.96 17.72 18.38 1,824,000 32,831,880 18.000 2.176 2.151 2.176 2.147 2.226 15,057,422 2.1804 1.01%
2007-03-12 0 17.78 17.74 17.76 17.28 17.98 3,164,564 56,243,926 17.773 2.154 2.149 2.151 2.093 2.178 26,124,000 2.1530 2.89%
2007-03-09 0 17.28 17.24 17.28 17.18 17.30 1,238,000 21,312,320 17.215 2.093 2.088 2.093 2.081 2.096 10,219,895 2.0854 0.47%
2007-03-08 0 17.20 17.10 17.24 16.72 17.20 815,000 13,828,208 16.967 2.084 2.071 2.088 2.025 2.084 6,727,960 2.0553 2.75%
2007-03-07 0 16.74 16.72 16.80 16.70 17.12 3,928,105 66,634,345 16.963 2.028 2.025 2.035 2.023 2.074 32,427,158 2.0549 -0.48%
2007-03-06 0 16.82 16.80 16.82 16.60 17.00 2,228,000 37,355,760 16.766 2.038 2.035 2.038 2.011 2.059 18,392,509 2.0310 0.72%
2007-03-05 0 16.70 16.78 16.80 16.62 17.20 11,517,000 193,758,380 16.824 2.023 2.033 2.035 2.013 2.084 95,074,743 2.0380 -6.07%
2007-03-02 0 17.78 17.68 17.70 17.66 17.98 1,124,000 20,031,000 17.821 2.154 2.142 2.144 2.139 2.178 9,278,806 2.1588 -1.66%
2007-03-01 0 18.08 18.06 18.08 18.00 18.30 840,000 15,199,920 18.095 2.190 2.188 2.190 2.180 2.217 6,934,339 2.1920 -1.20%
2007-02-28 0 18.30 17.92 18.20 16.50 18.30 4,439,000 78,148,300 17.605 2.217 2.171 2.205 1.999 2.217 36,644,681 2.1326 -0.54%
2007-02-27 0 18.40 18.36 18.40 18.30 18.56 4,579,467 84,318,897 18.412 2.229 2.224 2.229 2.217 2.248 37,804,259 2.2304 1.43%
2007-02-26 0 18.14 18.06 18.14 18.00 18.32 847,000 15,340,520 18.112 2.197 2.188 2.197 2.180 2.219 6,992,125 2.1940 -0.11%
2007-02-23 0 18.16 18.14 18.16 17.96 18.40 1,792,000 32,539,920 18.158 2.200 2.197 2.200 2.176 2.229 14,793,257 2.1996 -1.09%
2007-02-22 0 18.36 18.26 18.40 18.10 18.50 1,878,000 34,076,320 18.145 2.224 2.212 2.229 2.193 2.241 15,503,201 2.1980 -0.76%
2007-02-21 0 18.50 18.40 18.50 18.20 18.72 1,932,200 35,717,960 18.486 2.241 2.229 2.241 2.205 2.268 15,950,631 2.2393 0.00%
2007-02-16 0 18.50 18.42 18.54 18.00 18.54 1,521,747 27,840,573 18.295 2.241 2.231 2.246 2.180 2.246 12,562,274 2.2162 0.54%
2007-02-15 0 18.40 18.28 18.30 18.28 18.70 1,981,237 36,585,309 18.466 2.229 2.214 2.217 2.214 2.265 16,355,440 2.2369 -1.60%
2007-02-14 0 18.70 18.44 18.70 18.50 19.04 2,253,594 42,327,791 18.782 2.265 2.234 2.265 2.241 2.306 18,603,792 2.2752 -1.48%
2007-02-13 0 18.98 18.90 18.98 18.88 19.50 2,280,000 43,372,480 19.023 2.299 2.289 2.299 2.287 2.362 18,821,778 2.3044 -1.35%
2007-02-12 0 19.24 19.16 19.24 18.86 19.58 4,523,282 86,561,066 19.137 2.331 2.321 2.331 2.285 2.372 37,340,442 2.3182 2.01%
2007-02-09 0 18.86 18.84 18.86 18.68 18.96 2,443,153 46,080,585 18.861 2.285 2.282 2.285 2.263 2.297 20,168,633 2.2848 0.86%
2007-02-08 0 18.70 18.70 18.72 18.22 18.70 2,074,000 38,277,596 18.456 2.265 2.265 2.268 2.207 2.265 17,121,214 2.2357 2.41%
2007-02-07 0 18.26 18.22 18.26 18.06 18.50 2,330,900 42,618,850 18.284 2.212 2.207 2.212 2.188 2.241 19,241,966 2.2149 -1.19%
2007-02-06 0 18.48 18.48 18.50 18.38 19.00 1,943,200 36,092,816 18.574 2.239 2.239 2.241 2.226 2.302 16,041,438 2.2500 0.00%
2007-02-05 0 18.48 18.46 18.50 17.94 18.60 2,050,035 37,779,168 18.429 2.239 2.236 2.241 2.173 2.253 16,923,379 2.2324 3.12%
2007-02-02 0 17.92 17.92 17.94 17.74 18.22 2,878,000 51,365,040 17.847 2.171 2.171 2.173 2.149 2.207 23,758,367 2.1620 -1.65%
2007-02-01 0 18.22 18.22 18.30 18.08 18.52 2,511,180 45,785,625 18.233 2.207 2.207 2.217 2.190 2.243 20,730,207 2.2086 -1.51%
2007-01-31 0 18.50 18.42 18.50 18.38 18.66 2,312,282 42,770,674 18.497 2.241 2.231 2.241 2.226 2.260 19,088,271 2.2407 0.33%
2007-01-30 0 18.44 18.40 18.46 18.18 18.50 1,625,000 29,925,460 18.416 2.234 2.229 2.236 2.202 2.241 13,414,644 2.2308 -0.11%
2007-01-29 0 18.46 18.46 18.48 18.28 18.54 4,007,000 74,016,820 18.472 2.236 2.236 2.239 2.214 2.246 33,078,449 2.2376 0.98%
2007-01-26 0 18.28 18.26 18.30 18.14 18.50 90,230,868 1,667,038,549 18.475 2.214 2.212 2.217 2.197 2.241 744,870,766 2.2380 -6.35%
2007-01-25 1 - - - - - 0 0 - 2.365 - - - - 0 - 0.00%
2007-01-24 0 19.52 19.50 19.52 19.50 19.98 637,000 12,515,586 19.648 2.365 2.362 2.365 2.362 2.420 5,258,541 2.3800 -1.91%
2007-01-23 0 19.90 19.80 19.90 19.36 19.90 1,462,600 28,870,956 19.739 2.411 2.398 2.411 2.345 2.411 12,074,005 2.3912 0.71%
2007-01-22 0 19.76 19.76 19.78 19.70 19.94 1,350,000 26,681,080 19.764 2.394 2.394 2.396 2.386 2.415 11,144,474 2.3941 0.61%
2007-01-19 0 19.64 19.64 19.66 19.60 19.98 1,612,000 31,827,920 19.744 2.379 2.379 2.382 2.374 2.420 13,307,327 2.3918 -0.10%
2007-01-18 0 19.66 19.68 19.70 19.36 19.70 1,595,400 31,183,640 19.546 2.382 2.384 2.386 2.345 2.386 13,170,291 2.3677 1.03%
2007-01-17 0 19.46 19.38 19.58 19.00 19.58 3,339,600 65,030,280 19.472 2.357 2.348 2.372 2.302 2.372 27,568,951 2.3588 1.67%
2007-01-16 0 19.14 19.12 19.14 19.02 19.28 1,204,000 23,039,640 19.136 2.319 2.316 2.319 2.304 2.336 9,939,219 2.3181 -0.10%
2007-01-15 0 19.16 19.10 19.16 18.88 19.18 1,614,000 30,785,400 19.074 2.321 2.314 2.321 2.287 2.323 13,323,837 2.3106 1.27%
2007-01-12 0 18.92 18.90 18.94 18.80 19.10 2,191,000 41,361,536 18.878 2.292 2.289 2.294 2.277 2.314 18,087,068 2.2868 -0.11%
2007-01-11 0 18.94 18.76 18.94 18.28 19.06 1,693,450 31,453,708 18.574 2.294 2.273 2.294 2.214 2.309 13,979,710 2.2500 1.72%
2007-01-10 0 18.62 18.50 18.64 18.40 19.00 2,152,230 40,064,596 18.615 2.256 2.241 2.258 2.229 2.302 17,767,015 2.2550 -1.79%
2007-01-09 0 18.96 18.96 19.00 18.96 19.32 565,747 10,782,164 19.058 2.297 2.297 2.302 2.297 2.340 4,670,335 2.3086 -0.21%
2007-01-08 0 19.00 19.00 19.02 18.72 19.90 2,092,000 39,464,200 18.864 2.302 2.302 2.304 2.268 2.411 17,269,807 2.2852 -2.66%
2007-01-05 0 19.52 19.30 19.52 19.22 19.60 2,740,600 53,118,328 19.382 2.365 2.338 2.365 2.328 2.374 22,624,107 2.3479 0.31%
2007-01-04 0 19.46 19.46 19.60 19.44 20.45 2,740,000 53,612,780 19.567 2.357 2.357 2.374 2.355 2.477 22,619,154 2.3702 0.10%
2007-01-03 0 19.44 19.40 19.46 19.30 19.60 1,859,300 36,140,400 19.438 2.355 2.350 2.357 2.338 2.374 15,348,830 2.3546 -0.31%
2007-01-02 0 19.50 19.50 19.54 19.18 19.50 1,492,000 28,906,328 19.374 2.362 2.362 2.367 2.323 2.362 12,316,707 2.3469 2.09%
2006-12-29 0 19.10 19.16 19.18 18.80 19.38 1,084,000 20,613,384 19.016 2.314 2.321 2.323 2.277 2.348 8,948,600 2.3035 1.06%
2006-12-28 0 18.90 18.84 18.90 18.48 19.42 967,391 18,170,113 18.783 2.289 2.282 2.289 2.239 2.352 7,985,973 2.2753 0.53%
2006-12-27 0 18.80 18.72 18.82 18.64 18.84 1,087,262 20,373,267 18.738 2.277 2.268 2.280 2.258 2.282 8,975,528 2.2699 0.32%
2006-12-22 0 18.74 18.68 18.74 18.58 19.28 4,450,749 83,467,625 18.754 2.270 2.263 2.270 2.251 2.336 36,741,670 2.2717 -3.00%
2006-12-21 0 19.32 19.22 19.32 18.68 19.50 2,379,970 45,924,848 19.296 2.340 2.328 2.340 2.263 2.362 19,647,047 2.3375 1.47%
2006-12-20 0 19.04 19.04 19.10 18.24 19.16 4,387,180 82,845,438 18.884 2.306 2.306 2.314 2.210 2.321 36,216,898 2.2875 4.39%
2006-12-19 0 18.24 18.18 18.24 18.08 18.66 1,528,000 27,974,840 18.308 2.210 2.202 2.210 2.190 2.260 12,613,893 2.2178 -2.67%
2006-12-18 0 18.74 18.74 18.76 17.78 18.80 2,192,000 40,262,080 18.368 2.270 2.270 2.273 2.154 2.277 18,095,323 2.2250 5.88%
2006-12-15 0 17.70 17.70 17.78 17.62 18.22 1,378,000 24,598,880 17.851 2.144 2.144 2.154 2.134 2.207 11,375,618 2.1624 -1.67%
2006-12-14 0 18.00 17.90 18.00 17.20 18.80 2,733,290 49,049,803 17.945 2.180 2.168 2.180 2.084 2.277 22,563,762 2.1738 4.29%
2006-12-13 0 17.26 17.24 17.38 16.66 17.34 2,254,000 38,564,440 17.109 2.091 2.088 2.105 2.018 2.101 18,607,143 2.0726 -0.80%
2006-12-12 0 17.40 17.36 17.40 17.36 17.76 2,378,438 41,643,291 17.509 2.108 2.103 2.108 2.103 2.151 19,634,400 2.1209 -1.92%
2006-12-11 0 17.74 17.48 17.74 17.34 19.00 2,404,000 42,215,000 17.560 2.149 2.117 2.149 2.101 2.302 19,845,418 2.1272 -0.34%
2006-12-08 0 17.80 17.80 18.00 17.56 18.08 4,146,200 73,516,080 17.731 2.156 2.156 2.180 2.127 2.190 34,227,568 2.1479 -1.55%
2006-12-07 0 18.08 18.04 18.06 18.06 18.32 3,644,223 66,316,114 18.198 2.190 2.185 2.188 2.188 2.219 30,083,665 2.2044 -1.74%
2006-12-06 0 18.40 18.32 18.40 18.24 19.10 2,939,200 54,798,964 18.644 2.229 2.219 2.229 2.210 2.314 24,263,583 2.2585 -3.16%
2006-12-05 0 19.00 19.04 19.10 18.62 19.08 2,026,000 38,201,480 18.856 2.302 2.306 2.314 2.256 2.311 16,724,966 2.2841 3.49%
2006-12-04 0 18.52 18.50 18.68 18.20 18.94 3,847,609 71,690,527 18.632 2.224 2.222 2.243 2.186 2.274 32,039,449 2.2376 -2.42%
2006-12-01 0 18.98 18.86 19.00 18.82 19.58 5,390,600 102,317,766 18.981 2.279 2.265 2.282 2.260 2.351 44,888,098 2.2794 -3.65%
2006-11-30 0 19.70 19.54 19.70 19.30 19.90 2,566,000 50,247,098 19.582 2.366 2.347 2.366 2.318 2.390 21,367,354 2.3516 3.14%
2006-11-29 0 19.10 19.10 19.16 18.56 19.20 3,380,984 63,934,710 18.910 2.294 2.294 2.301 2.229 2.306 28,153,813 2.2709 2.91%
2006-11-28 0 18.56 18.40 18.56 18.50 19.40 2,467,800 46,541,790 18.860 2.229 2.210 2.229 2.222 2.330 20,549,633 2.2648 -3.93%
2006-11-27 0 19.32 19.24 19.32 19.28 20.00 1,146,000 22,262,160 19.426 2.320 2.311 2.320 2.315 2.402 9,542,864 2.3329 -3.40%
2006-11-24 0 20.00 19.94 20.00 19.70 20.40 1,108,000 22,192,760 20.030 2.402 2.395 2.402 2.366 2.450 9,226,434 2.4053 0.00%
2006-11-23 0 20.00 20.00 20.10 19.62 21.10 3,932,197 79,294,479 20.165 2.402 2.402 2.414 2.356 2.534 32,743,822 2.4217 -2.44%
2006-11-22 0 20.50 20.45 20.50 18.80 21.80 9,155,817 184,271,193 20.126 2.462 2.456 2.462 2.258 2.618 76,241,460 2.4169 10.45%
2006-11-21 0 18.56 18.52 18.56 17.54 18.60 7,180,000 129,613,520 18.052 2.229 2.224 2.229 2.106 2.234 59,788,622 2.1679 4.98%
2006-11-20 0 17.68 17.66 17.68 17.40 17.70 1,273,732 22,429,326 17.609 2.123 2.121 2.123 2.090 2.126 10,606,502 2.1147 0.00%
2006-11-17 0 17.68 17.68 17.70 17.50 18.26 1,017,000 18,057,388 17.756 2.123 2.123 2.126 2.102 2.193 8,468,667 2.1323 -0.79%
2006-11-16 0 17.82 17.70 17.82 17.60 18.00 1,398,050 24,887,270 17.801 2.140 2.126 2.140 2.114 2.162 11,641,711 2.1378 -0.22%
2006-11-15 0 17.86 17.84 17.86 17.10 17.88 1,106,400 19,375,912 17.513 2.145 2.142 2.145 2.054 2.147 9,213,110 2.1031 4.57%
2006-11-14 0 17.08 17.04 17.10 17.00 17.10 634,690 10,802,181 17.020 2.051 2.046 2.054 2.042 2.054 5,285,131 2.0439 -0.12%
2006-11-13 0 17.10 16.96 17.14 16.82 17.14 1,466,898 24,902,416 16.976 2.054 2.037 2.058 2.020 2.058 12,215,015 2.0387 0.00%
2006-11-10 0 17.10 17.04 17.10 16.80 17.14 2,213,000 37,593,960 16.988 2.054 2.046 2.054 2.018 2.058 18,427,886 2.0401 1.54%
2006-11-09 0 16.84 16.82 16.84 16.16 16.88 695,300 11,634,488 16.733 2.022 2.020 2.022 1.941 2.027 5,789,837 2.0095 1.69%
2006-11-08 0 16.56 16.56 16.70 16.52 16.88 886,000 14,704,520 16.597 1.989 1.989 2.005 1.984 2.027 7,377,816 1.9931 0.00%
2006-11-07 0 16.56 16.52 16.56 16.54 16.98 1,391,000 23,324,000 16.768 1.989 1.984 1.989 1.986 2.039 11,583,005 2.0136 -2.13%
2006-11-06 0 16.92 16.88 16.92 16.54 17.02 696,000 11,791,640 16.942 2.032 2.027 2.032 1.986 2.044 5,795,666 2.0346 -0.24%
2006-11-03 0 16.96 16.82 17.00 16.90 17.20 3,003,662 51,134,576 17.024 2.037 2.020 2.042 2.030 2.066 25,011,812 2.0444 1.19%
2006-11-02 0 16.76 16.72 16.82 16.42 16.84 5,352,270 89,214,135 16.668 2.013 2.008 2.020 1.972 2.022 44,568,920 2.0017 1.58%
2006-11-01 0 16.50 16.58 16.70 15.80 16.52 3,600,500 58,594,900 16.274 1.981 1.991 2.005 1.897 1.984 29,981,746 1.9544 4.43%
2006-10-31 0 15.80 15.76 15.80 15.66 15.80 732,000 11,537,040 15.761 1.897 1.893 1.897 1.881 1.897 6,095,442 1.8927 0.00%
2006-10-27 0 15.80 15.80 15.82 15.78 16.04 1,110,000 17,615,960 15.870 1.897 1.897 1.900 1.895 1.926 9,243,088 1.9059 -1.25%
2006-10-26 0 16.00 15.96 16.00 15.88 16.06 2,752,400 43,980,560 15.979 1.921 1.917 1.921 1.907 1.929 22,919,527 1.9189 1.39%
2006-10-25 0 15.78 15.78 15.80 15.70 16.00 1,427,000 22,598,220 15.836 1.895 1.895 1.897 1.885 1.921 11,882,780 1.9018 -1.38%
2006-10-24 0 16.00 16.00 16.10 15.90 16.48 972,000 15,656,000 16.107 1.921 1.921 1.933 1.909 1.979 8,093,947 1.9343 -3.03%
2006-10-23 0 16.50 16.32 16.50 15.70 16.90 1,347,000 21,996,080 16.330 1.981 1.960 1.981 1.885 2.030 11,216,612 1.9610 4.83%
2006-10-20 0 15.74 15.70 15.74 15.72 15.84 515,000 8,132,320 15.791 1.890 1.885 1.890 1.888 1.902 4,288,460 1.8963 -0.38%
2006-10-19 0 15.80 15.72 15.90 15.64 15.90 418,500 6,602,630 15.777 1.897 1.888 1.909 1.878 1.909 3,484,894 1.8946 -0.63%
2006-10-18 0 15.90 15.90 15.92 15.56 15.96 932,800 14,780,948 15.846 1.909 1.909 1.912 1.869 1.917 7,767,525 1.9029 1.53%
2006-10-17 0 15.66 15.66 15.74 15.60 16.00 1,152,600 18,061,160 15.670 1.881 1.881 1.890 1.873 1.921 9,597,823 1.8818 -1.39%
2006-10-16 0 15.88 15.88 15.90 15.86 16.30 310,200 4,939,340 15.923 1.907 1.907 1.909 1.905 1.957 2,583,068 1.9122 -0.75%
2006-10-13 0 16.00 15.78 16.04 15.76 16.28 1,404,000 22,403,960 15.957 1.921 1.895 1.926 1.893 1.955 11,691,257 1.9163 -0.25%
2006-10-12 0 16.04 16.04 16.06 16.00 16.28 978,000 15,804,960 16.160 1.926 1.926 1.929 1.921 1.955 8,143,910 1.9407 -0.37%
2006-10-11 0 16.10 16.10 16.18 16.02 16.32 896,000 14,535,056 16.222 1.933 1.933 1.943 1.924 1.960 7,461,087 1.9481 0.50%
2006-10-10 0 16.02 16.00 16.04 16.00 16.50 673,300 10,930,660 16.234 1.924 1.921 1.926 1.921 1.981 5,606,641 1.9496 -1.96%
2006-10-09 0 16.34 16.32 16.34 16.26 16.50 447,450 7,304,210 16.324 1.962 1.960 1.962 1.953 1.981 3,725,964 1.9604 0.74%
2006-10-06 0 16.22 16.22 16.44 15.80 16.48 2,134,000 34,316,120 16.081 1.948 1.948 1.974 1.897 1.979 17,770,044 1.9311 2.66%
2006-10-05 0 15.80 15.80 15.82 15.30 15.92 2,294,000 36,262,920 15.808 1.897 1.897 1.900 1.837 1.912 19,102,381 1.8983 3.54%
2006-10-04 0 15.26 15.26 15.28 15.08 15.30 1,186,200 18,093,776 15.254 1.833 1.833 1.835 1.811 1.837 9,877,613 1.8318 1.06%
2006-10-03 0 15.10 15.06 15.20 14.54 15.20 3,662,600 54,470,204 14.872 1.813 1.809 1.825 1.746 1.825 30,498,859 1.7860 3.28%
2006-09-29 0 14.62 14.58 14.64 14.52 14.66 586,260 8,555,826 14.594 1.756 1.751 1.758 1.744 1.761 4,881,849 1.7526 0.55%
2006-09-28 0 14.54 14.54 14.58 14.52 14.68 217,000 3,159,270 14.559 1.746 1.746 1.751 1.744 1.763 1,806,982 1.7484 0.00%
2006-09-27 0 14.54 14.30 14.54 13.90 14.72 1,624,000 23,557,960 14.506 1.746 1.717 1.746 1.669 1.768 13,523,220 1.7420 3.12%
2006-09-26 0 14.10 14.10 14.16 14.10 14.46 370,000 5,262,440 14.223 1.693 1.693 1.700 1.693 1.736 3,081,029 1.7080 -2.76%
2006-09-25 0 14.50 14.46 14.50 14.48 14.60 796,000 11,566,240 14.530 1.741 1.736 1.741 1.739 1.753 6,628,376 1.7450 -2.16%
2006-09-22 0 14.82 14.80 14.84 14.78 14.84 1,760,000 26,071,360 14.813 1.780 1.777 1.782 1.775 1.782 14,655,707 1.7789 -0.27%
2006-09-21 0 14.86 14.84 14.86 14.34 14.96 2,024,000 29,842,960 14.745 1.785 1.782 1.785 1.722 1.797 16,854,063 1.7707 3.63%
2006-09-20 0 14.34 14.28 14.34 14.24 14.34 650,500 9,287,190 14.277 1.722 1.715 1.722 1.710 1.722 5,416,783 1.7145 0.42%
2006-09-19 0 14.28 14.24 14.30 14.26 14.38 526,000 7,522,040 14.300 1.715 1.710 1.717 1.712 1.727 4,380,058 1.7173 -0.14%
2006-09-18 0 14.30 14.28 14.30 14.20 14.38 1,298,000 18,542,240 14.285 1.717 1.715 1.717 1.705 1.727 10,808,584 1.7155 0.42%
2006-09-15 0 14.24 14.22 14.24 14.02 14.26 525,000 7,463,760 14.217 1.710 1.708 1.710 1.684 1.712 4,371,731 1.7073 1.71%
2006-09-14 0 14.00 13.90 14.10 13.30 14.20 1,261,891 17,202,468 13.632 1.681 1.669 1.693 1.597 1.705 10,507,900 1.6371 3.86%
2006-09-13 0 13.48 13.30 13.42 13.42 13.50 491,000 6,618,780 13.480 1.619 1.597 1.612 1.612 1.621 4,088,609 1.6188 0.45%
2006-09-12 0 13.42 13.42 13.50 13.24 13.50 48,000 640,040 13.334 1.612 1.612 1.621 1.590 1.621 399,701 1.6013 -0.59%
2006-09-11 0 13.50 13.48 13.50 13.40 13.64 985,000 13,298,700 13.501 1.621 1.619 1.621 1.609 1.638 8,202,200 1.6214 -0.88%
2006-09-08 0 13.62 13.62 13.66 13.48 13.72 900,000 12,300,720 13.667 1.636 1.636 1.640 1.619 1.648 7,494,396 1.6413 0.74%
2006-09-07 0 13.52 13.50 13.60 13.20 13.64 1,464,000 19,949,446 13.627 1.624 1.621 1.633 1.585 1.638 12,190,883 1.6364 -0.73%
2006-09-06 0 13.62 13.62 13.94 13.62 14.26 1,504,000 21,219,760 14.109 1.636 1.636 1.674 1.636 1.712 12,523,968 1.6943 -2.30%
2006-09-05 0 13.94 13.86 13.98 13.74 14.00 1,794,000 24,951,480 13.908 1.674 1.664 1.679 1.650 1.681 14,938,828 1.6702 0.72%
2006-09-04 0 13.84 13.70 13.90 13.20 13.84 1,132,000 15,435,880 13.636 1.662 1.645 1.669 1.585 1.662 9,426,284 1.6375 5.17%
2006-09-01 0 13.16 13.14 13.30 13.16 13.34 786,000 10,439,680 13.282 1.580 1.578 1.597 1.580 1.602 6,545,105 1.5950 0.30%
2006-08-31 0 13.12 13.12 13.30 13.10 13.36 509,000 6,732,670 13.227 1.576 1.576 1.597 1.573 1.604 4,238,497 1.5885 -0.46%
2006-08-30 0 13.18 13.10 13.18 13.10 13.40 206,000 2,707,480 13.143 1.583 1.573 1.583 1.573 1.609 1,715,384 1.5784 -0.15%
2006-08-29 0 13.20 13.12 13.30 12.90 13.30 1,527,000 19,927,970 13.050 1.585 1.576 1.597 1.549 1.597 12,715,491 1.5672 2.17%
2006-08-28 0 12.92 12.88 12.92 12.44 12.94 2,427,000 30,931,740 12.745 1.552 1.547 1.552 1.494 1.554 20,209,887 1.5305 3.69%
2006-08-25 0 12.46 12.40 12.50 12.36 12.46 184,000 2,285,160 12.419 1.496 1.489 1.501 1.484 1.496 1,532,188 1.4914 0.81%
2006-08-24 0 12.36 12.36 12.38 12.36 12.42 140,000 1,733,800 12.384 1.484 1.484 1.487 1.484 1.492 1,165,795 1.4872 -0.32%
2006-08-23 0 12.40 12.38 12.46 12.12 12.42 906,000 11,150,208 12.307 1.489 1.487 1.496 1.455 1.492 7,544,358 1.4780 0.98%
2006-08-22 0 12.28 12.26 12.50 12.28 12.60 236,000 2,902,240 12.298 1.475 1.472 1.501 1.475 1.513 1,965,197 1.4768 0.00%
2006-08-21 0 12.28 12.22 12.30 12.28 12.50 120,000 1,476,160 12.301 1.475 1.467 1.477 1.475 1.501 999,253 1.4773 -2.07%
2006-08-18 0 12.54 12.40 12.60 12.48 12.60 288,000 3,601,952 12.507 1.506 1.489 1.513 1.499 1.513 2,398,207 1.5019 0.48%
2006-08-17 0 12.48 12.48 12.60 12.48 12.70 430,000 5,375,720 12.502 1.499 1.499 1.513 1.499 1.525 3,580,656 1.5013 -1.73%
2006-08-16 0 12.70 12.60 12.70 12.40 12.70 518,000 6,516,440 12.580 1.525 1.513 1.525 1.489 1.525 4,313,441 1.5107 2.42%
2006-08-15 0 12.40 12.40 12.50 12.28 12.50 230,000 2,839,960 12.348 1.489 1.489 1.501 1.475 1.501 1,915,234 1.4828 -0.80%
2006-08-14 0 12.50 12.50 12.56 12.30 12.66 142,000 1,778,680 12.526 1.501 1.501 1.508 1.477 1.520 1,182,449 1.5042 -1.26%
2006-08-11 0 12.66 12.64 12.66 12.50 12.78 1,510,000 19,064,312 12.625 1.520 1.518 1.520 1.501 1.535 12,573,930 1.5162 1.28%
2006-08-10 0 12.50 12.50 12.54 12.30 12.54 830,000 10,330,120 12.446 1.501 1.501 1.506 1.477 1.506 6,911,498 1.4946 1.46%
2006-08-09 0 12.32 12.32 12.36 12.00 12.34 750,000 9,157,480 12.210 1.480 1.480 1.484 1.441 1.482 6,245,330 1.4663 0.33%
2006-08-08 0 12.28 12.28 12.30 12.10 12.30 404,000 4,944,080 12.238 1.475 1.475 1.477 1.453 1.477 3,364,151 1.4696 2.50%
2006-08-07 0 12.22 12.22 12.24 12.18 12.24 142,000 1,733,880 12.210 1.439 1.439 1.441 1.434 1.441 1,206,138 1.4375 0.83%
2006-08-04 0 12.12 12.12 12.16 12.00 12.18 354,000 4,292,000 12.124 1.427 1.427 1.432 1.413 1.434 3,006,850 1.4274 1.00%
2006-08-03 0 12.00 12.00 12.04 11.80 12.12 458,000 5,491,792 11.991 1.413 1.413 1.417 1.389 1.427 3,890,218 1.4117 1.35%
2006-08-02 0 11.84 11.84 11.98 11.82 12.00 636,000 7,529,414 11.839 1.394 1.394 1.410 1.392 1.413 5,402,137 1.3938 0.34%
2006-08-01 0 11.80 11.78 11.80 11.70 11.82 195,000 2,297,790 11.784 1.389 1.387 1.389 1.377 1.392 1,656,316 1.3873 -0.67%
2006-07-31 0 11.88 11.84 11.88 11.88 11.90 354,000 4,207,840 11.887 1.399 1.394 1.399 1.399 1.401 3,006,850 1.3994 0.68%
2006-07-28 0 11.80 11.80 11.90 11.80 11.94 62,000 737,000 11.887 1.389 1.389 1.401 1.389 1.406 526,623 1.3995 0.17%
2006-07-27 0 11.78 11.72 11.78 11.78 11.98 122,000 1,446,280 11.855 1.387 1.380 1.387 1.387 1.410 1,036,259 1.3957 -1.67%
2006-07-26 0 11.98 11.98 12.02 11.98 12.30 200,000 2,412,320 12.062 1.410 1.410 1.415 1.410 1.448 1,698,785 1.4200 -1.80%
2006-07-25 0 12.20 12.10 12.30 12.20 12.42 350,000 4,311,440 12.318 1.436 1.425 1.448 1.436 1.462 2,972,874 1.4503 -1.45%
2006-07-24 0 12.38 12.36 12.38 12.28 12.38 124,000 1,528,880 12.330 1.458 1.455 1.458 1.446 1.458 1,053,247 1.4516 0.65%
2006-07-21 0 12.30 12.25 12.35 12.20 12.40 1,370,000 16,840,200 12.292 1.448 1.442 1.454 1.436 1.460 11,636,679 1.4472 0.00%
2006-07-20 0 12.30 12.25 12.30 11.95 12.30 1,416,000 17,194,600 12.143 1.448 1.442 1.448 1.407 1.448 12,027,400 1.4296 2.93%
2006-07-19 0 11.95 11.95 12.00 11.85 11.95 1,008,000 12,039,300 11.944 1.407 1.407 1.413 1.395 1.407 8,561,878 1.4062 0.00%
2006-07-18 0 11.95 11.90 11.95 11.85 11.95 412,000 4,901,400 11.897 1.407 1.401 1.407 1.395 1.407 3,499,498 1.4006 0.42%
2006-07-17 0 11.90 11.85 11.95 11.70 11.90 1,488,000 17,627,200 11.846 1.401 1.395 1.407 1.377 1.401 12,638,962 1.3947 0.42%
2006-07-14 0 11.85 11.80 11.85 11.70 11.85 160,000 1,886,200 11.789 1.395 1.389 1.395 1.377 1.395 1,359,028 1.3879 -0.42%
2006-07-13 0 11.90 11.90 12.00 11.90 12.05 2,114,000 25,326,600 11.980 1.401 1.401 1.413 1.401 1.419 17,956,160 1.4105 0.00%
2006-07-12 0 11.90 11.85 11.95 11.80 12.10 278,000 3,292,600 11.844 1.401 1.395 1.407 1.389 1.425 2,361,312 1.3944 0.00%
2006-07-11 0 11.90 11.85 11.95 11.70 11.95 584,000 6,888,700 11.796 1.401 1.395 1.407 1.377 1.407 4,960,453 1.3887 1.71%
2006-07-10 0 11.70 11.70 11.80 11.65 11.90 1,098,000 12,886,300 11.736 1.377 1.377 1.389 1.372 1.401 9,326,331 1.3817 -2.09%
2006-07-07 0 11.95 11.95 12.00 11.90 12.05 974,000 11,657,600 11.969 1.407 1.407 1.413 1.401 1.419 8,273,084 1.4091 0.84%
2006-07-06 0 11.85 11.80 11.90 11.45 11.90 1,240,000 14,588,900 11.765 1.395 1.389 1.401 1.348 1.401 10,532,469 1.3851 4.41%
2006-07-05 0 11.35 11.35 11.40 11.35 11.50 88,000 1,001,800 11.384 1.336 1.336 1.342 1.336 1.354 747,466 1.3403 -1.30%
2006-07-04 0 11.50 11.50 11.55 11.30 11.55 2,170,000 24,973,800 11.509 1.354 1.354 1.360 1.330 1.360 18,431,820 1.3549 2.22%
2006-07-03 0 11.25 11.25 11.30 11.25 11.55 378,000 4,301,000 11.378 1.324 1.324 1.330 1.324 1.360 3,210,704 1.3396 -0.88%
2006-06-30 0 11.35 11.35 11.40 11.35 11.55 670,000 7,650,100 11.418 1.336 1.336 1.342 1.336 1.360 5,690,931 1.3443 0.89%
2006-06-29 0 11.25 11.25 11.40 11.20 11.60 720,000 8,251,800 11.461 1.324 1.324 1.342 1.319 1.366 6,115,627 1.3493 -3.02%
2006-06-28 0 11.60 11.55 11.60 11.35 11.65 2,320,000 26,751,700 11.531 1.366 1.360 1.366 1.336 1.372 19,705,909 1.3575 -0.85%
2006-06-27 0 11.70 11.60 11.70 11.55 11.95 2,818,852 33,188,058 11.774 1.377 1.366 1.377 1.360 1.407 23,943,121 1.3861 1.74%
2006-06-26 0 11.50 11.45 11.50 11.45 11.75 1,658,000 19,246,004 11.608 1.354 1.348 1.354 1.348 1.383 14,082,930 1.3666 0.00%
2006-06-23 0 11.50 11.50 11.55 11.30 11.65 1,262,000 14,532,100 11.515 1.354 1.354 1.360 1.330 1.372 10,719,335 1.3557 0.44%
2006-06-22 0 11.45 11.30 11.45 11.35 11.65 1,512,000 17,411,700 11.516 1.348 1.330 1.348 1.336 1.372 12,842,817 1.3558 0.44%
2006-06-21 0 11.40 11.35 11.40 11.35 11.50 232,000 2,653,072 11.436 1.342 1.336 1.342 1.336 1.354 1,970,591 1.3463 0.00%
2006-06-20 0 11.40 11.35 11.40 11.25 11.50 272,000 3,088,100 11.353 1.342 1.336 1.342 1.324 1.354 2,310,348 1.3366 -0.87%
2006-06-19 0 11.50 11.45 11.50 11.45 11.80 3,904,000 45,687,642 11.703 1.354 1.348 1.354 1.348 1.389 33,160,288 1.3778 -2.95%
2006-06-16 0 11.85 11.80 11.85 11.65 11.85 548,000 6,417,728 11.711 1.395 1.389 1.395 1.372 1.395 4,654,672 1.3788 2.60%
2006-06-15 0 11.55 11.55 11.60 11.50 11.80 7,180,000 83,350,956 11.609 1.360 1.360 1.366 1.354 1.389 60,986,391 1.3667 -0.86%
2006-06-14 0 11.65 11.65 11.70 11.10 11.70 1,490,000 16,896,640 11.340 1.372 1.372 1.377 1.307 1.377 12,655,950 1.3351 4.02%
2006-06-13 0 11.20 11.15 11.25 11.00 11.30 1,517,000 16,824,982 11.091 1.319 1.313 1.324 1.295 1.330 12,885,286 1.3058 -1.32%
2006-06-12 0 11.35 11.30 11.35 11.00 11.35 541,200 6,010,020 11.105 1.336 1.330 1.336 1.295 1.336 4,596,913 1.3074 2.25%
2006-06-09 0 11.10 11.00 11.10 10.70 11.10 664,000 7,195,400 10.836 1.307 1.295 1.307 1.260 1.307 5,639,967 1.2758 3.26%
2006-06-08 0 10.75 10.75 10.80 10.40 11.40 1,812,000 19,394,900 10.704 1.266 1.266 1.271 1.224 1.342 15,390,994 1.2601 -6.52%
2006-06-07 0 11.50 11.50 11.65 11.45 11.80 1,741,000 20,125,650 11.560 1.354 1.354 1.372 1.348 1.389 14,787,926 1.3610 -3.36%
2006-06-06 0 11.90 11.80 11.90 11.65 12.00 366,900 4,331,695 11.806 1.401 1.389 1.401 1.372 1.413 3,116,422 1.3900 0.42%
2006-06-05 0 11.85 11.85 11.90 11.85 12.50 444,000 5,327,300 11.998 1.395 1.395 1.401 1.395 1.472 3,771,303 1.4126 -2.47%
2006-06-02 0 12.15 12.15 12.40 11.90 12.50 594,000 7,174,100 12.078 1.430 1.430 1.460 1.401 1.472 5,045,392 1.4219 2.97%
2006-06-01 0 11.80 11.75 11.85 11.80 12.30 826,000 9,917,900 12.007 1.389 1.383 1.395 1.389 1.448 7,015,983 1.4136 -4.84%
2006-05-30 0 12.40 12.35 12.40 12.15 12.50 1,254,000 15,437,100 12.310 1.460 1.454 1.460 1.430 1.472 10,651,384 1.4493 0.81%
2006-05-29 0 12.30 12.20 12.30 12.20 12.45 450,000 5,561,900 12.360 1.448 1.436 1.448 1.436 1.466 3,822,267 1.4551 1.23%
2006-05-26 0 12.15 12.10 12.15 12.15 12.30 404,000 4,925,800 12.193 1.430 1.425 1.430 1.430 1.448 3,431,546 1.4354 -0.41%
2006-05-25 0 12.20 12.10 12.20 11.90 12.25 1,205,000 14,522,350 12.052 1.436 1.425 1.436 1.401 1.442 10,235,181 1.4189 -3.17%
2006-05-24 0 12.60 12.35 12.60 11.55 12.65 4,326,000 51,144,500 11.823 1.483 1.454 1.483 1.360 1.489 36,744,725 1.3919 7.23%
2006-05-23 0 11.75 11.60 11.75 11.45 11.95 2,362,000 27,666,600 11.713 1.383 1.366 1.383 1.348 1.407 20,062,654 1.3790 0.00%
2006-05-22 0 11.75 11.70 11.75 11.70 12.80 3,340,000 41,832,908 12.525 1.383 1.377 1.383 1.377 1.507 28,369,714 1.4746 -7.48%
2006-05-19 0 12.70 12.70 12.80 12.45 13.10 1,582,000 20,330,100 12.851 1.495 1.495 1.507 1.466 1.542 13,437,391 1.5129 0.00%
2006-05-18 0 12.70 12.60 12.70 12.30 12.75 1,674,000 21,277,900 12.711 1.495 1.483 1.495 1.448 1.501 14,218,833 1.4965 -2.68%
2006-05-17 0 13.05 13.00 13.05 12.40 13.20 5,292,944 67,634,708 12.778 1.536 1.531 1.536 1.460 1.554 44,957,876 1.5044 7.41%
2006-05-16 0 12.15 12.15 12.20 12.00 12.95 2,409,000 29,514,000 12.252 1.430 1.430 1.436 1.413 1.525 20,461,868 1.4424 -6.18%
2006-05-15 0 12.95 12.75 12.90 12.80 13.25 516,800 6,667,700 12.902 1.525 1.501 1.519 1.507 1.560 4,389,661 1.5190 -3.00%
2006-05-12 0 13.35 13.35 13.40 13.10 13.65 1,278,000 17,129,600 13.403 1.572 1.572 1.578 1.542 1.607 10,855,238 1.5780 -1.84%
2006-05-11 0 13.60 13.60 13.65 13.00 13.75 3,340,000 44,879,700 13.437 1.601 1.601 1.607 1.531 1.619 28,369,714 1.5820 6.25%
2006-05-10 0 12.80 12.70 12.80 12.10 12.85 3,150,200 39,877,834 12.659 1.507 1.495 1.507 1.425 1.513 26,757,567 1.4903 7.56%
2006-05-09 0 11.90 11.85 11.90 11.80 12.00 448,800 5,317,900 11.849 1.401 1.395 1.401 1.389 1.413 3,812,074 1.3950 2.59%
2006-05-08 0 11.60 11.55 11.90 11.55 12.25 913,000 10,954,950 11.999 1.366 1.360 1.401 1.360 1.442 7,754,955 1.4126 -3.33%
2006-05-04 0 12.00 12.00 12.05 11.95 12.05 620,000 7,469,598 12.048 1.413 1.413 1.419 1.407 1.419 5,266,234 1.4184 -0.83%
2006-05-03 0 12.10 12.05 12.10 12.05 12.20 992,000 11,981,100 12.078 1.425 1.419 1.425 1.419 1.436 8,425,975 1.4219 0.83%
2006-05-02 0 12.00 11.90 12.00 11.65 12.00 1,050,200 12,455,960 11.861 1.413 1.401 1.413 1.372 1.413 8,920,321 1.3964 5.26%
2006-04-28 0 11.40 11.40 11.45 11.30 11.50 526,000 6,016,600 11.438 1.342 1.342 1.348 1.330 1.354 4,467,805 1.3467 0.00%
2006-04-27 0 11.40 11.30 11.40 11.25 11.40 1,304,000 14,742,200 11.305 1.342 1.330 1.342 1.324 1.342 11,076,080 1.3310 0.88%
2006-04-26 0 11.30 11.30 11.35 11.25 11.40 726,000 8,199,900 11.295 1.330 1.330 1.336 1.324 1.342 6,166,590 1.3297 -0.88%
2006-04-25 0 11.40 11.30 11.40 11.20 11.45 2,976,000 33,652,300 11.308 1.342 1.330 1.342 1.319 1.348 25,277,925 1.3313 -0.44%
2006-04-24 0 11.45 11.40 11.45 11.35 11.50 1,022,000 11,654,800 11.404 1.348 1.342 1.348 1.336 1.354 8,680,793 1.3426 1.33%
2006-04-21 0 11.30 11.25 11.35 11.15 11.40 2,856,000 32,170,800 11.264 1.330 1.324 1.336 1.313 1.342 24,258,653 1.3262 1.35%
2006-04-20 0 11.15 11.10 11.20 10.80 11.50 2,164,000 24,235,800 11.200 1.313 1.307 1.319 1.271 1.354 18,380,856 1.3185 2.76%
2006-04-19 0 10.85 10.85 10.95 10.80 11.20 594,000 6,569,600 11.060 1.277 1.277 1.289 1.271 1.319 5,045,392 1.3021 -2.25%
2006-04-18 0 11.10 11.05 11.15 11.10 11.40 328,000 3,697,500 11.273 1.307 1.301 1.313 1.307 1.342 2,786,008 1.3272 -1.77%
2006-04-13 0 11.30 11.30 11.35 11.25 11.70 134,000 1,527,600 11.400 1.330 1.330 1.336 1.324 1.377 1,138,186 1.3421 -0.44%
2006-04-12 0 11.35 11.35 11.40 11.05 11.40 2,316,000 26,126,900 11.281 1.336 1.336 1.342 1.301 1.342 19,671,933 1.3281 -0.87%
2006-04-11 0 11.45 11.45 11.50 11.35 11.50 242,000 2,771,300 11.452 1.348 1.348 1.354 1.336 1.354 2,055,530 1.3482 -0.87%
2006-04-10 0 11.55 11.55 11.60 11.45 11.60 1,576,000 18,181,300 11.536 1.360 1.360 1.366 1.348 1.366 13,386,428 1.3582 0.43%
2006-04-07 0 11.50 11.50 11.55 11.40 11.65 1,740,000 20,078,900 11.540 1.354 1.354 1.360 1.342 1.372 14,779,432 1.3586 -0.86%
2006-04-06 0 11.60 11.60 11.70 10.70 12.10 3,819,000 43,156,600 11.300 1.366 1.366 1.377 1.260 1.425 32,438,305 1.3304 9.43%
2006-04-04 0 10.60 10.55 10.60 10.55 10.70 576,000 6,109,600 10.607 1.248 1.242 1.248 1.242 1.260 4,892,502 1.2488 0.47%
2006-04-03 0 10.55 10.50 10.55 10.45 10.55 318,000 3,349,800 10.534 1.242 1.236 1.242 1.230 1.242 2,701,069 1.2402 0.96%
2006-03-31 0 10.45 10.40 10.45 10.35 10.55 318,000 3,308,700 10.405 1.230 1.224 1.230 1.219 1.242 2,701,069 1.2250 -0.48%
2006-03-30 0 10.50 10.40 10.50 10.40 10.55 674,000 7,059,200 10.474 1.236 1.224 1.236 1.224 1.242 5,724,906 1.2331 0.96%
2006-03-29 0 10.40 10.35 10.40 10.40 10.50 350,000 3,653,800 10.439 1.224 1.219 1.224 1.224 1.236 2,972,874 1.2290 0.97%
2006-03-28 0 10.30 10.30 10.50 10.25 10.50 1,556,450 16,142,768 10.372 1.213 1.213 1.236 1.207 1.236 13,220,372 1.2211 0.49%
2006-03-27 0 10.25 10.25 10.35 10.25 10.55 1,496,000 15,479,700 10.347 1.207 1.207 1.219 1.207 1.242 12,706,914 1.2182 -1.91%
2006-03-24 0 10.45 10.45 10.55 10.35 10.50 438,000 4,578,000 10.452 1.230 1.230 1.242 1.219 1.236 3,720,340 1.2305 0.00%
2006-03-23 0 10.45 10.40 10.45 10.40 10.55 658,000 6,877,300 10.452 1.230 1.224 1.230 1.224 1.242 5,589,003 1.2305 0.00%
2006-03-22 0 10.45 10.40 10.55 10.45 10.60 782,000 8,232,900 10.528 1.230 1.224 1.242 1.230 1.248 6,642,250 1.2395 -2.34%
2006-03-21 0 10.70 10.65 10.70 10.45 10.70 694,000 7,349,000 10.589 1.260 1.254 1.260 1.230 1.260 5,894,785 1.2467 0.94%
2006-03-20 0 10.60 10.60 10.65 10.45 10.65 438,000 4,630,300 10.571 1.248 1.248 1.254 1.230 1.254 3,720,340 1.2446 1.92%
2006-03-17 0 10.40 10.35 10.40 10.35 10.55 780,000 8,189,500 10.499 1.224 1.219 1.224 1.219 1.242 6,625,263 1.2361 1.46%
2006-03-16 0 10.25 10.25 10.30 10.10 10.45 1,200,000 12,369,700 10.308 1.207 1.207 1.213 1.189 1.230 10,192,712 1.2136 -2.84%
2006-03-15 0 10.55 10.50 10.55 10.50 10.60 858,000 9,052,100 10.550 1.242 1.236 1.242 1.236 1.248 7,287,789 1.2421 -0.94%
2006-03-14 0 10.65 10.60 10.65 10.60 10.85 448,000 4,780,500 10.671 1.254 1.248 1.254 1.248 1.277 3,805,279 1.2563 0.95%
2006-03-13 0 10.55 10.55 10.70 10.50 11.05 1,156,000 12,448,500 10.769 1.242 1.242 1.260 1.236 1.301 9,818,979 1.2678 0.00%
2006-03-10 0 10.55 10.55 10.60 10.45 10.55 1,448,000 15,241,800 10.526 1.242 1.242 1.248 1.230 1.242 12,299,205 1.2393 -0.94%
2006-03-09 0 10.65 10.65 10.70 10.30 10.75 2,615,478 27,431,693 10.488 1.254 1.254 1.260 1.213 1.266 22,215,677 1.2348 2.40%
2006-03-08 0 10.40 10.45 10.50 9.800 10.45 1,658,000 16,648,800 10.041 1.224 1.230 1.236 1.154 1.230 14,082,930 1.1822 6.12%
2006-03-07 0 9.800 9.750 9.850 9.750 10.35 3,648,000 36,256,924 9.9388 1.154 1.148 1.160 1.148 1.219 30,985,843 1.1701 -5.31%
2006-03-06 0 10.35 10.25 10.30 10.30 10.80 634,000 6,635,000 10.465 1.219 1.207 1.213 1.213 1.271 5,385,149 1.2321 -4.17%
2006-03-03 0 10.80 10.65 10.80 10.50 11.00 2,214,000 23,646,600 10.680 1.271 1.254 1.271 1.236 1.295 18,805,553 1.2574 -0.46%
2006-03-02 0 10.85 10.80 10.85 10.70 10.95 2,290,000 24,813,600 10.836 1.277 1.271 1.277 1.260 1.289 19,451,091 1.2757 3.33%
2006-03-01 0 10.50 10.50 10.65 10.40 10.75 3,048,000 32,108,300 10.534 1.236 1.236 1.254 1.224 1.266 25,889,487 1.2402 -0.94%
2006-02-28 0 10.60 10.55 10.60 10.55 11.00 726,000 7,781,000 10.718 1.248 1.242 1.248 1.242 1.295 6,166,590 1.2618 -3.20%
2006-02-27 0 10.95 10.90 11.00 10.70 11.10 3,543,000 38,801,400 10.952 1.289 1.283 1.295 1.260 1.307 30,093,981 1.2893 3.30%
2006-02-24 0 10.60 10.55 10.60 10.60 10.90 1,404,000 14,939,400 10.641 1.248 1.242 1.248 1.248 1.283 11,925,473 1.2527 -4.07%
2006-02-23 0 11.05 10.90 11.05 10.30 11.10 8,161,000 87,062,550 10.668 1.301 1.283 1.301 1.213 1.307 69,318,932 1.2560 1.38%
2006-02-22 0 10.90 10.85 10.90 10.25 11.00 9,261,000 98,035,000 10.586 1.283 1.277 1.283 1.207 1.295 78,662,251 1.2463 7.39%
2006-02-21 0 10.15 10.10 10.15 9.600 10.20 8,780,000 88,483,400 10.078 1.195 1.189 1.195 1.130 1.201 74,576,673 1.1865 6.84%
2006-02-20 0 9.500 9.500 9.550 9.450 9.650 2,398,000 22,745,650 9.4853 1.118 1.118 1.124 1.113 1.136 20,368,435 1.1167 0.53%
2006-02-17 0 9.450 9.400 9.450 8.950 9.450 3,000,000 27,916,500 9.3055 1.113 1.107 1.113 1.054 1.113 25,481,779 1.0955 7.39%
2006-02-16 0 8.800 8.800 8.850 8.750 9.000 2,096,000 18,557,900 8.8540 1.036 1.036 1.042 1.030 1.060 17,803,270 1.0424 -1.68%
2006-02-15 0 8.950 8.900 9.000 8.850 9.100 2,224,000 19,971,000 8.9798 1.054 1.048 1.060 1.042 1.071 18,890,492 1.0572 0.56%
2006-02-14 0 8.900 8.900 9.000 8.850 9.500 2,203,100 20,290,175 9.2098 1.048 1.048 1.060 1.042 1.118 18,712,969 1.0843 -3.26%
2006-02-13 0 9.200 9.150 9.200 9.100 9.400 749,900 6,906,700 9.2102 1.083 1.077 1.083 1.071 1.107 6,369,595 1.0843 -1.60%
2006-02-10 0 9.350 9.350 9.450 9.200 9.500 1,140,000 10,709,350 9.3942 1.101 1.101 1.113 1.083 1.118 9,683,076 1.1060 -1.58%
2006-02-09 0 9.500 9.300 9.500 9.250 9.500 1,906,000 17,678,900 9.2754 1.118 1.095 1.118 1.089 1.118 16,189,424 1.0920 3.26%
2006-02-08 0 9.200 9.150 9.300 9.150 9.900 1,476,000 14,056,930 9.5237 1.083 1.077 1.095 1.077 1.166 12,537,035 1.1212 -6.12%
2006-02-07 0 9.800 9.800 9.850 9.700 10.00 3,050,000 29,998,356 9.8355 1.154 1.154 1.160 1.142 1.177 25,906,475 1.1579 1.03%
2006-02-06 0 9.700 9.650 9.750 9.550 9.750 880,000 8,469,340 9.6243 1.142 1.136 1.148 1.124 1.148 7,474,655 1.1331 1.57%
2006-02-03 0 9.550 9.550 9.600 9.250 9.600 548,000 5,161,900 9.4195 1.124 1.124 1.130 1.089 1.130 4,654,672 1.1090 2.69%
2006-02-02 0 9.300 9.200 9.350 9.150 9.300 1,268,000 11,709,900 9.2349 1.095 1.083 1.101 1.077 1.095 10,770,299 1.0872 0.54%
2006-02-01 0 9.250 9.150 9.250 8.950 9.250 450,000 4,074,100 9.0536 1.089 1.077 1.089 1.054 1.089 3,822,267 1.0659 3.35%
2006-01-27 0 8.950 8.900 9.000 8.900 9.000 222,000 1,984,200 8.9378 1.054 1.048 1.060 1.048 1.060 1,885,652 1.0523 -0.56%
2006-01-26 0 9.000 9.000 9.050 8.950 9.050 166,000 1,493,900 8.9994 1.060 1.060 1.065 1.054 1.065 1,409,992 1.0595 0.00%
2006-01-25 0 9.000 8.950 9.000 8.900 9.000 718,000 6,416,400 8.9365 1.060 1.054 1.060 1.048 1.060 6,098,639 1.0521 1.12%
2006-01-24 0 8.900 8.850 8.900 8.750 9.300 1,714,000 15,490,000 9.0373 1.048 1.042 1.048 1.030 1.095 14,558,590 1.0640 1.71%
2006-01-23 0 8.750 8.750 8.800 8.700 8.800 336,000 2,934,900 8.7348 1.030 1.030 1.036 1.024 1.036 2,853,959 1.0284 -1.13%
2006-01-20 0 8.850 8.800 8.850 8.750 8.900 1,054,000 9,289,500 8.8136 1.042 1.036 1.042 1.030 1.048 8,952,598 1.0376 1.14%
2006-01-19 0 8.750 8.750 8.800 8.650 8.800 508,000 4,435,700 8.7317 1.030 1.030 1.036 1.018 1.036 4,314,915 1.0280 1.16%
2006-01-18 0 8.650 8.600 8.650 8.600 8.650 168,000 1,447,700 8.6173 1.018 1.012 1.018 1.012 1.018 1,426,980 1.0145 0.00%
2006-01-17 0 8.650 8.600 8.700 8.550 8.700 1,106,000 9,537,700 8.6236 1.018 1.012 1.024 1.007 1.024 9,394,282 1.0153 0.00%
2006-01-16 0 8.650 8.600 8.650 8.550 8.650 1,176,000 10,116,400 8.6024 1.018 1.012 1.018 1.007 1.018 9,988,857 1.0128 -0.57%
2006-01-13 0 8.700 8.600 8.700 8.450 8.750 1,058,000 9,123,040 8.6229 1.024 1.012 1.024 0.995 1.030 8,986,574 1.0152 -0.57%
2006-01-12 0 8.750 8.700 8.750 8.350 8.800 2,848,400 24,605,500 8.6384 1.030 1.024 1.030 0.983 1.036 24,194,100 1.0170 5.42%
2006-01-11 0 8.300 8.300 8.350 8.100 8.350 510,000 4,203,000 8.2412 0.977 0.977 0.983 0.954 0.983 4,331,902 0.9702 3.75%
2006-01-10 0 8.000 8.000 8.050 8.000 8.050 554,000 4,450,100 8.0327 0.942 0.942 0.948 0.942 0.948 4,705,635 0.9457 -1.23%
2006-01-09 0 8.100 8.050 8.100 7.900 8.100 2,286,000 18,292,300 8.0019 0.954 0.948 0.954 0.930 0.954 19,417,115 0.9421 1.89%
2006-01-06 0 7.950 7.950 8.000 7.800 8.450 2,600,000 20,780,700 7.9926 0.936 0.936 0.942 0.918 0.995 22,084,208 0.9410 -5.92%
2006-01-05 0 8.450 8.400 8.500 8.400 8.500 70,000 593,300 8.4757 0.995 0.989 1.001 0.989 1.001 594,575 0.9979 -0.59%
2006-01-04 0 8.500 8.400 8.550 8.350 8.500 625,100 5,267,975 8.4274 1.001 0.989 1.007 0.983 1.001 5,309,553 0.9922 0.00%
2006-01-03 0 8.500 8.450 8.550 8.500 8.550 152,000 1,292,700 8.5046 1.001 0.995 1.007 1.001 1.007 1,291,077 1.0013 -1.16%
2005-12-30 0 8.600 8.600 8.700 8.400 8.600 115,200 973,080 8.4469 1.012 1.012 1.024 0.989 1.012 978,500 0.9945 2.99%
2005-12-29 0 8.350 8.350 8.400 8.300 8.400 474,000 3,972,620 8.3811 0.983 0.983 0.989 0.977 0.989 4,026,121 0.9867 0.00%
2005-12-28 0 8.350 8.300 8.350 8.300 8.650 348,000 2,940,400 8.4494 0.983 0.977 0.983 0.977 1.018 2,955,886 0.9948 -1.76%
2005-12-23 0 8.500 8.500 8.550 8.450 8.550 66,000 560,600 8.4939 1.001 1.001 1.007 0.995 1.007 560,599 1.0000 0.59%
2005-12-22 0 8.450 8.350 8.450 8.300 8.800 619,600 5,284,060 8.5282 0.995 0.983 0.995 0.977 1.036 5,262,837 1.0040 -1.74%
2005-12-21 1 - - - - - 0 0 - 1.012 - - - - 0 - 0.00%
2005-12-20 0 8.600 8.550 8.650 8.500 8.700 782,000 6,704,576 8.5736 1.012 1.007 1.018 1.001 1.024 6,642,250 1.0094 0.58%
2005-12-19 0 8.550 8.500 8.550 8.400 8.600 1,878,000 15,928,840 8.4818 1.007 1.001 1.007 0.989 1.012 15,951,594 0.9986 1.79%
2005-12-16 0 8.400 8.350 8.400 8.350 8.400 116,900 977,705 8.3636 0.989 0.983 0.989 0.983 0.989 992,940 0.9847 0.60%
2005-12-15 0 8.350 8.350 8.400 8.350 8.400 356,000 2,979,300 8.3688 0.983 0.983 0.989 0.983 0.989 3,023,838 0.9853 -0.60%
2005-12-14 0 8.400 8.400 8.450 8.400 8.500 194,000 1,634,100 8.4232 0.989 0.989 0.995 0.989 1.001 1,647,822 0.9917 -1.75%
2005-12-13 0 8.550 8.500 8.550 8.350 8.600 1,088,000 9,191,600 8.4482 1.007 1.001 1.007 0.983 1.012 9,241,392 0.9946 1.79%
2005-12-12 0 8.400 8.350 8.450 8.200 8.400 326,000 2,725,200 8.3595 0.989 0.983 0.995 0.965 0.989 2,769,020 0.9842 3.07%
2005-12-09 0 8.150 8.150 8.200 8.150 8.200 362,000 2,952,700 8.1566 0.960 0.960 0.965 0.960 0.965 3,074,801 0.9603 0.62%
2005-12-08 0 8.100 8.100 8.150 8.100 8.100 78,000 631,800 8.1000 0.954 0.954 0.960 0.954 0.954 662,526 0.9536 0.62%
2005-12-07 0 8.050 8.050 8.200 8.050 8.200 58,000 471,300 8.1259 0.948 0.948 0.965 0.948 0.965 492,648 0.9567 -0.62%
2005-12-06 0 8.100 8.100 8.200 8.050 8.300 324,000 2,658,700 8.2059 0.954 0.954 0.965 0.948 0.977 2,752,032 0.9661 -1.82%
2005-12-05 0 8.250 8.200 8.300 8.150 8.450 474,000 3,937,600 8.3072 0.971 0.965 0.977 0.960 0.995 4,026,121 0.9780 -0.60%
2005-12-02 0 8.300 8.300 8.350 8.300 8.400 90,000 749,300 8.3256 0.977 0.977 0.983 0.977 0.989 764,453 0.9802 -0.60%
2005-12-01 0 8.350 8.200 8.350 8.100 8.350 564,957 4,642,635 8.2177 0.983 0.965 0.983 0.954 0.983 4,798,703 0.9675 0.00%
2005-11-30 0 8.350 8.300 8.350 8.300 8.450 640,000 5,390,300 8.4223 0.983 0.977 0.983 0.977 0.995 5,436,113 0.9916 -1.18%
2005-11-29 0 8.450 8.400 8.450 8.350 8.500 814,000 6,861,300 8.4291 0.995 0.989 0.995 0.983 1.001 6,914,056 0.9924 0.60%
2005-11-28 0 8.400 8.350 8.400 8.250 8.400 56,000 466,800 8.3357 0.989 0.983 0.989 0.971 0.989 475,660 0.9814 0.60%
2005-11-25 0 8.350 8.300 8.350 8.250 8.350 160,000 1,326,600 8.2913 0.983 0.977 0.983 0.971 0.983 1,359,028 0.9761 -0.60%
2005-11-24 0 8.400 8.300 8.400 8.300 8.400 1,466,000 12,249,400 8.3557 0.989 0.977 0.989 0.977 0.989 12,452,096 0.9837 0.60%
2005-11-23 0 8.350 8.350 8.450 8.300 8.400 552,000 4,608,800 8.3493 0.983 0.983 0.995 0.977 0.989 4,688,647 0.9830 0.60%
2005-11-22 0 8.300 8.300 8.400 8.250 8.400 194,000 1,619,200 8.3464 0.977 0.977 0.989 0.971 0.989 1,647,822 0.9826 -1.19%
2005-11-21 0 8.400 8.350 8.400 8.350 8.600 114,000 960,400 8.4246 0.989 0.983 0.989 0.983 1.012 968,308 0.9918 -2.89%
2005-11-18 0 8.650 8.550 8.650 8.500 8.650 1,028,000 8,812,700 8.5727 1.018 1.007 1.018 1.001 1.018 8,731,756 1.0093 1.76%
2005-11-17 0 8.500 8.400 8.550 8.200 8.550 2,028,000 17,030,100 8.3975 1.001 0.989 1.007 0.965 1.007 17,225,683 0.9886 3.03%
2005-11-16 0 8.250 8.200 8.250 8.100 8.300 1,090,000 8,971,300 8.2306 0.971 0.965 0.971 0.954 0.977 9,258,380 0.9690 2.48%
2005-11-15 0 8.050 7.950 8.150 8.000 8.100 1,525,500 12,256,975 8.0347 0.948 0.936 0.960 0.942 0.954 12,957,485 0.9459 0.00%
2005-11-14 0 8.050 8.000 8.050 7.900 8.100 750,000 5,980,900 7.9745 0.948 0.942 0.948 0.930 0.954 6,370,445 0.9389 -0.62%
2005-11-11 0 8.100 8.100 8.150 8.100 8.200 320,000 2,600,100 8.1253 0.954 0.954 0.960 0.954 0.965 2,718,056 0.9566 -1.22%
2005-11-10 0 8.200 8.150 8.200 8.100 8.250 3,174,000 25,912,900 8.1641 0.965 0.960 0.965 0.954 0.971 26,959,722 0.9612 0.61%
2005-11-09 0 8.150 8.100 8.200 8.000 8.300 4,788,000 39,176,000 8.1821 0.960 0.954 0.965 0.942 0.977 40,668,919 0.9633 1.87%
2005-11-08 0 8.000 8.000 8.050 7.650 8.000 3,288,000 25,863,600 7.8661 0.942 0.942 0.948 0.901 0.942 27,928,030 0.9261 5.26%
2005-11-07 0 7.600 7.550 7.600 7.400 7.650 940,000 7,091,600 7.5443 0.895 0.889 0.895 0.871 0.901 7,984,291 0.8882 2.70%
2005-11-04 0 7.400 7.400 7.450 7.300 7.550 582,000 4,307,200 7.4007 0.871 0.871 0.877 0.859 0.889 4,943,465 0.8713 -0.67%
2005-11-03 0 7.450 7.400 7.450 7.400 7.500 480,000 3,576,200 7.4504 0.877 0.871 0.877 0.871 0.883 4,077,085 0.8771 -1.97%
2005-11-02 0 7.600 7.550 7.600 7.600 7.600 60,000 456,000 7.6000 0.895 0.889 0.895 0.895 0.895 509,636 0.8948 1.33%
2005-11-01 0 7.500 7.500 7.550 7.300 7.500 190,000 1,415,100 7.4479 0.883 0.883 0.889 0.859 0.883 1,613,846 0.8768 3.45%
2005-10-31 0 7.250 7.250 7.300 7.150 7.250 502,000 3,619,400 7.2100 0.854 0.854 0.859 0.842 0.854 4,263,951 0.8488 1.40%
2005-10-28 0 7.150 7.100 7.200 6.950 7.200 502,000 3,542,700 7.0572 0.842 0.836 0.848 0.818 0.848 4,263,951 0.8308 1.42%
2005-10-27 0 7.050 7.000 7.150 7.050 7.300 642,000 4,578,400 7.1315 0.830 0.824 0.842 0.830 0.859 5,453,101 0.8396 -4.08%
2005-10-26 0 7.350 7.300 7.400 7.250 7.350 598,000 4,362,400 7.2950 0.865 0.859 0.871 0.854 0.865 5,079,368 0.8588 0.68%
2005-10-25 0 7.300 7.250 7.300 7.250 7.350 502,000 3,666,300 7.3034 0.859 0.854 0.859 0.854 0.865 4,263,951 0.8598 -0.68%
2005-10-24 0 7.350 7.350 7.500 7.300 7.350 218,000 1,600,000 7.3394 0.865 0.865 0.883 0.859 0.865 1,851,676 0.8641 0.68%
2005-10-21 0 7.300 7.300 7.350 7.200 7.350 374,000 2,729,800 7.2989 0.859 0.859 0.865 0.848 0.865 3,176,728 0.8593 -2.01%
2005-10-20 0 7.450 7.400 7.450 7.400 7.450 404,000 2,995,394 7.4143 0.877 0.871 0.877 0.871 0.877 3,431,546 0.8729 -0.67%
2005-10-19 0 7.500 7.400 7.500 7.350 7.600 310,000 2,300,000 7.4194 0.883 0.871 0.883 0.865 0.895 2,633,117 0.8735 -1.32%
2005-10-18 0 7.600 7.600 7.650 7.600 7.650 296,000 2,257,200 7.6257 0.895 0.895 0.901 0.895 0.901 2,514,202 0.8978 -0.65%
2005-10-17 0 7.650 7.600 7.750 7.600 7.750 54,000 411,300 7.6167 0.901 0.895 0.912 0.895 0.912 458,672 0.8967 0.00%
2005-10-14 0 7.650 7.600 7.700 7.650 7.650 48,000 367,200 7.6500 0.901 0.895 0.907 0.901 0.901 407,708 0.9006 0.00%
2005-10-13 0 7.650 7.650 7.700 7.650 7.750 850,000 6,528,812 7.6810 0.901 0.901 0.907 0.901 0.912 7,219,837 0.9043 0.00%
2005-10-12 0 7.650 7.600 7.650 7.600 7.800 508,000 3,901,600 7.6803 0.901 0.895 0.901 0.895 0.918 4,314,915 0.9042 -1.92%
2005-10-10 0 7.800 7.750 7.800 7.600 8.000 1,370,100 10,720,560 7.8247 0.918 0.912 0.918 0.895 0.942 11,637,528 0.9212 4.00%
2005-10-07 0 7.500 7.450 7.550 7.450 7.550 290,000 2,178,400 7.5117 0.883 0.877 0.889 0.877 0.889 2,463,239 0.8844 -0.66%
2005-10-06 0 7.550 7.500 7.600 7.500 7.600 182,000 1,374,600 7.5527 0.889 0.883 0.895 0.883 0.895 1,545,895 0.8892 -1.95%
2005-10-05 0 7.700 7.700 7.750 7.600 7.750 604,000 4,666,000 7.7252 0.907 0.907 0.912 0.895 0.912 5,130,331 0.9095 0.00%
2005-10-04 0 7.700 7.700 7.750 7.350 7.750 1,277,750 9,699,713 7.5912 0.907 0.907 0.912 0.865 0.912 10,853,114 0.8937 4.05%
2005-10-03 0 7.400 7.300 7.400 7.250 7.450 442,000 3,250,100 7.3532 0.871 0.859 0.871 0.854 0.877 3,754,315 0.8657 0.68%
2005-09-30 0 7.350 7.300 7.350 7.200 7.350 605,000 4,425,650 7.3151 0.865 0.859 0.865 0.848 0.865 5,138,825 0.8612 1.38%
2005-09-29 0 7.250 7.250 7.300 7.200 7.250 250,000 1,809,600 7.2384 0.854 0.854 0.859 0.848 0.854 2,123,482 0.8522 0.69%
2005-09-28 0 7.200 7.150 7.200 7.000 7.200 252,000 1,776,200 7.0484 0.848 0.842 0.848 0.824 0.848 2,140,469 0.8298 2.86%
2005-09-27 0 7.000 7.000 7.050 7.000 7.050 298,000 2,094,400 7.0282 0.824 0.824 0.830 0.824 0.830 2,531,190 0.8274 -2.10%
2005-09-26 0 7.150 7.100 7.150 7.150 7.400 288,000 2,083,300 7.2337 0.842 0.836 0.842 0.842 0.871 2,446,251 0.8516 -2.05%
2005-09-23 0 7.300 7.250 7.300 7.250 7.350 642,000 4,684,700 7.2970 0.859 0.854 0.859 0.854 0.865 5,453,101 0.8591 0.00%
2005-09-22 0 7.300 7.250 7.300 7.200 7.300 1,040,000 7,539,800 7.2498 0.859 0.854 0.859 0.848 0.859 8,833,683 0.8535 0.69%
2005-09-21 0 7.250 7.200 7.250 7.100 7.350 622,000 4,482,500 7.2066 0.854 0.848 0.854 0.836 0.865 5,283,222 0.8484 2.11%
2005-09-20 0 7.100 7.100 7.150 7.000 7.100 182,000 1,284,700 7.0588 0.836 0.836 0.842 0.824 0.836 1,545,895 0.8310 2.16%
2005-09-16 0 6.950 6.950 7.050 6.900 6.950 306,000 2,115,900 6.9147 0.818 0.818 0.830 0.812 0.818 2,599,141 0.8141 0.00%
2005-09-15 0 6.950 6.950 7.000 6.950 7.050 494,000 3,440,500 6.9646 0.818 0.818 0.824 0.818 0.830 4,196,000 0.8199 -1.42%
2005-09-14 0 7.050 7.050 7.100 7.050 7.050 78,000 549,900 7.0500 0.830 0.830 0.836 0.830 0.830 662,526 0.8300 1.44%
2005-09-13 0 6.950 6.950 7.000 6.950 7.050 446,000 3,122,100 7.0002 0.818 0.818 0.824 0.818 0.830 3,788,291 0.8241 0.00%
2005-09-12 0 6.950 6.900 7.000 6.900 7.000 423,000 2,951,450 6.9774 0.818 0.812 0.824 0.812 0.824 3,592,931 0.8215 0.00%
2005-09-09 0 6.950 6.950 7.000 6.950 6.950 140,000 973,000 6.9500 0.818 0.818 0.824 0.818 0.818 1,189,150 0.8182 0.00%
2005-09-08 0 6.950 6.950 7.000 6.950 7.000 150,000 1,048,600 6.9907 0.818 0.818 0.824 0.818 0.824 1,274,089 0.8230 0.00%
2005-09-07 0 6.950 6.950 7.000 6.950 6.950 25,633 177,823 6.9373 0.818 0.818 0.824 0.818 0.818 217,725 0.8167 -0.71%
2005-09-06 0 7.000 6.950 7.000 6.950 7.050 448,000 3,135,500 6.9989 0.824 0.818 0.824 0.818 0.830 3,805,279 0.8240 -0.71%
2005-09-05 0 7.050 6.950 7.100 - - 0 0 - 0.830 0.818 0.836 - - 0 - 0.00%
2005-09-02 0 7.050 7.050 7.100 7.050 7.050 52,000 368,952 7.0952 0.830 0.830 0.836 0.830 0.830 441,684 0.8353 -0.70%
2005-09-01 0 7.100 7.100 7.150 7.100 7.200 374,000 2,673,300 7.1479 0.836 0.836 0.842 0.836 0.848 3,176,728 0.8415 0.00%
2005-08-31 0 7.100 7.100 7.150 7.050 7.100 230,000 1,630,800 7.0904 0.836 0.836 0.842 0.830 0.836 1,953,603 0.8348 0.00%
2005-08-30 0 7.100 7.050 7.150 7.000 7.100 248,000 1,754,200 7.0734 0.836 0.830 0.842 0.824 0.836 2,106,494 0.8328 1.43%
2005-08-29 0 7.000 7.000 7.050 7.000 7.000 344,000 2,408,000 7.0000 0.824 0.824 0.830 0.824 0.824 2,921,911 0.8241 -0.71%
2005-08-26 0 7.050 7.050 7.100 7.000 7.050 196,000 1,378,800 7.0347 0.830 0.830 0.836 0.824 0.830 1,664,810 0.8282 0.71%
2005-08-25 0 7.000 7.000 7.050 6.950 7.000 265,000 1,853,800 6.9955 0.824 0.824 0.830 0.818 0.824 2,250,890 0.8236 -0.71%
2005-08-24 0 7.050 7.000 7.100 7.000 7.050 348,000 2,441,500 7.0158 0.830 0.824 0.836 0.824 0.830 2,955,886 0.8260 0.00%
2005-08-23 0 7.050 7.050 7.100 7.000 7.050 660,000 4,644,600 7.0373 0.830 0.830 0.836 0.824 0.830 5,605,991 0.8285 0.71%
2005-08-22 0 7.000 7.000 7.050 6.900 7.000 418,000 2,912,800 6.9684 0.824 0.824 0.830 0.812 0.824 3,550,461 0.8204 2.19%
2005-08-19 0 6.850 6.850 6.900 6.800 6.900 316,000 2,168,400 6.8620 0.806 0.806 0.812 0.801 0.812 2,684,081 0.8079 0.00%
2005-08-18 0 6.850 6.800 6.850 6.750 6.900 432,000 2,945,400 6.8181 0.806 0.801 0.806 0.795 0.812 3,669,376 0.8027 0.00%
2005-08-17 0 6.850 6.850 6.900 6.700 6.850 196,000 1,326,500 6.7679 0.806 0.806 0.812 0.789 0.806 1,664,810 0.7968 2.24%
2005-08-16 0 6.700 6.650 6.750 6.700 6.750 124,000 832,000 6.7097 0.789 0.783 0.795 0.789 0.795 1,053,247 0.7899 -0.74%
2005-08-15 0 6.750 6.700 6.800 6.700 6.800 224,000 1,506,800 6.7268 0.795 0.789 0.801 0.789 0.801 1,902,639 0.7920 -0.74%
2005-08-12 0 6.800 6.800 6.850 6.750 6.800 72,000 487,600 6.7722 0.801 0.801 0.806 0.795 0.801 611,563 0.7973 0.00%
2005-08-11 0 6.800 6.800 6.850 6.750 6.900 1,118,000 7,614,200 6.8106 0.801 0.801 0.806 0.795 0.812 9,496,210 0.8018 -1.45%
2005-08-10 0 6.900 6.850 6.900 6.900 6.950 392,000 2,706,900 6.9054 0.812 0.806 0.812 0.812 0.818 3,329,619 0.8130 0.00%
2005-08-09 0 6.900 6.850 6.900 6.900 6.950 516,000 3,570,900 6.9203 0.812 0.806 0.812 0.812 0.818 4,382,866 0.8147 -0.72%
2005-08-08 0 6.950 6.900 7.000 6.850 6.950 340,000 2,353,700 6.9226 0.818 0.812 0.824 0.806 0.818 2,887,935 0.8150 1.46%
2005-08-05 0 6.850 6.850 6.900 6.850 6.900 232,000 1,592,700 6.8651 0.806 0.806 0.812 0.806 0.812 1,970,591 0.8082 1.18%
2005-08-04 0 6.950 6.950 7.000 6.950 7.200 326,000 2,291,900 7.0304 0.797 0.797 0.803 0.797 0.826 2,842,642 0.8063 -3.47%
2005-08-03 0 7.200 7.150 7.200 7.000 7.250 1,034,000 7,354,200 7.1124 0.826 0.820 0.826 0.803 0.831 9,016,234 0.8157 2.86%
2005-08-02 0 7.000 6.950 7.000 6.950 7.000 158,000 1,103,700 6.9854 0.803 0.797 0.803 0.797 0.803 1,377,722 0.8011 -0.71%
2005-08-01 0 7.050 7.000 7.100 7.050 7.150 90,000 635,400 7.0600 0.809 0.803 0.814 0.809 0.820 784,779 0.8097 -2.08%
2005-07-29 0 7.200 7.150 7.200 7.100 7.200 778,000 5,562,200 7.1494 0.826 0.820 0.826 0.814 0.826 6,783,975 0.8199 1.41%
2005-07-28 0 7.100 7.100 7.150 6.900 7.150 902,000 6,357,500 7.0482 0.814 0.814 0.820 0.791 0.820 7,865,225 0.8083 2.90%
2005-07-27 0 6.900 6.850 6.900 6.900 6.900 208,000 1,435,200 6.9000 0.791 0.786 0.791 0.791 0.791 1,813,710 0.7913 0.00%
2005-07-26 0 6.900 6.900 6.950 6.850 6.900 364,000 2,510,100 6.8959 0.791 0.791 0.797 0.786 0.791 3,173,993 0.7908 0.00%
2005-07-25 0 6.900 6.900 6.950 6.900 6.950 614,000 4,257,500 6.9340 0.791 0.791 0.797 0.791 0.797 5,353,934 0.7952 0.00%
2005-07-22 0 6.900 6.850 6.900 6.750 6.900 374,000 2,548,200 6.8134 0.791 0.786 0.791 0.774 0.791 3,261,191 0.7814 2.99%
2005-07-21 0 6.700 6.700 6.750 6.700 6.800 210,000 1,418,400 6.7543 0.768 0.768 0.774 0.768 0.780 1,831,150 0.7746 -0.74%
2005-07-20 0 6.750 6.750 6.800 6.700 6.800 616,000 4,168,600 6.7672 0.774 0.774 0.780 0.768 0.780 5,371,373 0.7761 0.75%
2005-07-19 0 6.700 6.700 6.750 6.700 6.750 148,000 998,800 6.7486 0.768 0.768 0.774 0.768 0.774 1,290,525 0.7739 -0.74%
2005-07-18 0 6.750 6.700 6.800 6.750 6.800 258,000 1,741,900 6.7516 0.774 0.768 0.780 0.774 0.780 2,249,699 0.7743 -1.46%
2005-07-15 0 6.850 6.800 6.850 6.750 6.850 418,000 2,841,500 6.7978 0.786 0.780 0.786 0.774 0.786 3,644,860 0.7796 0.74%
2005-07-14 0 6.800 6.700 6.800 6.700 6.800 384,000 2,584,200 6.7297 0.780 0.768 0.780 0.768 0.780 3,348,389 0.7718 2.26%
2005-07-13 0 6.650 6.650 6.700 6.650 6.750 529,100 3,542,017 6.6944 0.763 0.763 0.768 0.763 0.774 4,613,626 0.7677 -0.75%
2005-07-12 0 6.700 6.700 6.750 6.650 6.700 448,000 3,001,300 6.6993 0.768 0.768 0.774 0.763 0.768 3,906,453 0.7683 0.75%
2005-07-11 0 6.650 6.650 6.700 6.600 6.650 456,000 3,027,900 6.6401 0.763 0.763 0.768 0.757 0.763 3,976,211 0.7615 0.76%
2005-07-08 0 6.600 6.600 6.650 6.600 6.700 472,000 3,148,200 6.6699 0.757 0.757 0.763 0.757 0.768 4,115,728 0.7649 -1.49%
2005-07-07 0 6.700 6.700 6.750 6.650 6.700 631,000 4,222,950 6.6925 0.768 0.768 0.774 0.763 0.768 5,502,170 0.7675 0.75%
2005-07-06 0 6.650 6.650 6.750 6.650 6.850 1,378,000 9,322,700 6.7654 0.763 0.763 0.774 0.763 0.786 12,015,832 0.7759 -1.48%
2005-07-05 0 6.750 6.700 6.750 6.650 6.750 352,000 2,358,900 6.7014 0.774 0.768 0.774 0.763 0.774 3,069,356 0.7685 0.75%
2005-07-04 0 6.700 6.700 6.750 6.650 6.700 972,000 6,506,500 6.6939 0.768 0.768 0.774 0.763 0.768 8,475,609 0.7677 1.52%
2005-06-30 0 6.600 6.550 6.600 6.550 6.700 790,000 5,232,300 6.6232 0.757 0.751 0.757 0.751 0.768 6,888,612 0.7596 -0.75%
2005-06-29 0 6.650 6.600 6.700 6.600 6.750 2,140,000 14,259,300 6.6632 0.763 0.757 0.768 0.757 0.774 18,660,290 0.7642 0.76%
2005-06-28 0 6.600 6.550 6.650 6.400 6.700 1,938,084 12,729,550 6.5681 0.757 0.751 0.763 0.734 0.768 16,899,631 0.7532 -0.75%
2005-06-27 0 6.650 6.650 6.700 6.400 6.650 1,222,000 7,983,600 6.5332 0.763 0.763 0.768 0.734 0.763 10,655,549 0.7492 3.10%
2005-06-24 0 6.450 6.400 6.450 6.350 6.450 714,000 4,577,400 6.4109 0.740 0.734 0.740 0.728 0.740 6,225,910 0.7352 0.78%
2005-06-23 0 6.400 6.400 6.450 6.400 6.450 536,000 3,433,300 6.4054 0.734 0.734 0.740 0.734 0.740 4,673,792 0.7346 0.00%
2005-06-22 0 6.400 6.350 6.450 6.350 6.400 558,000 3,548,200 6.3588 0.734 0.728 0.740 0.728 0.734 4,865,627 0.7292 0.00%
2005-06-21 0 6.400 6.350 6.400 6.400 6.400 296,000 1,894,400 6.4000 0.734 0.728 0.734 0.734 0.734 2,581,050 0.7340 0.79%
2005-06-20 0 6.350 6.350 6.400 6.300 6.400 594,000 3,758,500 6.3274 0.728 0.728 0.734 0.722 0.734 5,179,539 0.7256 0.79%
2005-06-17 0 6.300 6.250 6.300 6.300 6.300 202,000 1,269,100 6.2827 0.722 0.717 0.722 0.722 0.722 1,761,392 0.7205 0.00%
2005-06-16 0 6.300 6.250 6.300 6.250 6.300 132,000 825,500 6.2538 0.722 0.717 0.722 0.717 0.722 1,151,009 0.7172 0.80%
2005-06-15 0 6.250 6.250 6.300 6.250 6.250 180,000 1,125,000 6.2500 0.717 0.717 0.722 0.717 0.717 1,569,557 0.7168 0.00%
2005-06-14 0 6.250 6.250 6.300 6.150 6.300 428,000 2,666,400 6.2299 0.717 0.717 0.722 0.705 0.722 3,732,058 0.7145 1.63%
2005-06-13 0 6.150 6.150 6.200 6.150 6.200 1,241,000 7,683,900 6.1917 0.705 0.705 0.711 0.705 0.711 10,821,224 0.7101 0.00%
2005-06-10 0 6.150 6.150 6.200 6.150 6.200 3,242,000 20,083,200 6.1947 0.705 0.705 0.711 0.705 0.711 28,269,468 0.7104 -1.60%
2005-06-09 0 6.250 6.200 6.250 6.200 6.250 128,000 798,600 6.2391 0.717 0.711 0.717 0.711 0.717 1,116,130 0.7155 0.81%
2005-06-08 0 6.200 6.200 6.250 6.200 6.250 526,000 3,275,500 6.2272 0.711 0.711 0.717 0.711 0.717 4,586,595 0.7141 -0.80%
2005-06-07 0 6.250 6.200 6.250 6.200 6.250 270,000 1,684,700 6.2396 0.717 0.711 0.717 0.711 0.717 2,354,336 0.7156 0.00%
2005-06-06 0 6.250 6.250 6.300 6.250 6.300 120,000 751,000 6.2583 0.717 0.717 0.722 0.717 0.722 1,046,371 0.7177 -0.79%
2005-06-03 0 6.300 6.300 6.350 6.300 6.300 17,000 106,850 6.2853 0.722 0.722 0.728 0.722 0.722 148,236 0.7208 0.80%
2005-06-02 0 6.250 6.250 6.300 6.250 6.300 542,000 3,390,500 6.2555 0.717 0.717 0.722 0.717 0.722 4,726,111 0.7174 0.00%
2005-06-01 0 6.250 6.250 6.300 6.250 6.250 20,000 125,000 6.2500 0.717 0.717 0.722 0.717 0.717 174,395 0.7168 -1.57%
2005-05-31 0 6.350 6.250 6.350 6.250 6.350 86,000 540,800 6.2884 0.728 0.717 0.728 0.717 0.728 749,900 0.7212 2.42%
2005-05-30 0 6.200 6.200 6.250 6.150 6.250 545,000 3,379,150 6.2003 0.711 0.711 0.717 0.705 0.717 4,752,270 0.7111 0.81%
2005-05-27 0 6.150 6.100 6.200 6.150 6.300 488,000 3,030,000 6.2090 0.705 0.700 0.711 0.705 0.722 4,255,244 0.7121 -2.38%
2005-05-26 0 6.300 6.250 6.300 6.300 6.300 112,000 705,600 6.3000 0.722 0.717 0.722 0.722 0.722 976,613 0.7225 0.00%
2005-05-25 0 6.300 6.300 6.350 6.300 6.400 110,000 697,200 6.3382 0.722 0.722 0.728 0.722 0.734 959,174 0.7269 -1.56%
2005-05-24 0 6.400 6.400 6.450 6.400 6.450 150,000 963,300 6.4220 0.734 0.734 0.740 0.734 0.740 1,307,964 0.7365 -0.78%
2005-05-23 0 6.450 6.400 6.450 6.450 6.500 690,000 4,451,300 6.4512 0.740 0.734 0.740 0.740 0.745 6,016,636 0.7398 0.00%
2005-05-20 0 6.450 6.400 6.500 6.400 6.500 1,028,000 6,628,900 6.4483 0.740 0.734 0.745 0.734 0.745 8,963,915 0.7395 -0.77%
2005-05-19 0 6.500 6.450 6.500 6.450 6.500 1,234,000 7,961,500 6.4518 0.745 0.740 0.745 0.740 0.745 10,760,186 0.7399 0.00%
2005-05-18 0 6.500 6.450 6.500 6.450 6.500 1,008,000 6,502,800 6.4512 0.745 0.740 0.745 0.740 0.745 8,789,520 0.7398 0.00%
2005-05-17 0 6.500 6.450 6.600 6.400 6.600 2,750,000 17,740,700 6.4512 0.745 0.740 0.757 0.734 0.757 23,979,345 0.7398 0.78%
2005-05-13 0 6.450 6.400 6.500 6.400 6.500 724,000 4,663,600 6.4414 0.740 0.734 0.745 0.734 0.745 6,313,108 0.7387 0.00%
2005-05-12 0 6.450 6.450 6.500 6.450 6.600 1,090,000 7,079,600 6.4950 0.740 0.740 0.745 0.740 0.757 9,504,540 0.7449 -3.01%
2005-05-11 0 6.650 6.600 6.650 6.600 6.650 258,000 1,708,700 6.6229 0.763 0.757 0.763 0.757 0.763 2,249,699 0.7595 0.00%
2005-05-10 0 6.650 6.650 6.700 6.650 6.700 498,000 3,329,300 6.6853 0.763 0.763 0.768 0.763 0.768 4,342,441 0.7667 -0.75%
2005-05-09 0 6.700 6.700 6.800 6.700 6.700 44,000 294,800 6.7000 0.768 0.768 0.780 0.768 0.768 383,670 0.7684 -0.74%
2005-05-06 0 6.750 6.750 6.800 6.700 6.800 90,000 606,600 6.7400 0.774 0.774 0.780 0.768 0.780 784,779 0.7730 -0.74%
2005-05-05 0 6.800 6.750 6.850 6.750 6.800 404,000 2,742,100 6.7874 0.780 0.774 0.786 0.774 0.780 3,522,784 0.7784 1.49%
2005-05-04 0 6.700 6.700 6.750 6.700 6.800 1,274,000 8,583,062 6.7371 0.768 0.768 0.774 0.768 0.780 11,108,977 0.7726 0.00%
2005-05-03 0 6.700 6.700 6.750 6.700 6.750 1,764,000 11,700,940 6.6332 0.768 0.768 0.774 0.768 0.774 15,381,660 0.7607 0.75%
2005-04-29 0 6.650 6.600 6.650 6.550 6.700 462,000 3,052,800 6.6078 0.763 0.757 0.763 0.751 0.768 4,028,530 0.7578 0.76%
2005-04-28 0 6.600 6.600 6.650 6.550 6.650 214,000 1,409,600 6.5869 0.757 0.757 0.763 0.751 0.763 1,866,029 0.7554 -0.75%
2005-04-27 0 6.650 6.600 6.700 6.600 6.650 230,000 1,528,000 6.6435 0.763 0.757 0.768 0.757 0.763 2,005,545 0.7619 0.76%
2005-04-26 0 6.600 6.600 6.650 6.500 6.650 242,000 1,587,400 6.5595 0.757 0.757 0.763 0.745 0.763 2,110,182 0.7523 1.54%
2005-04-25 0 6.500 6.450 6.500 6.400 6.500 164,000 1,057,500 6.4482 0.745 0.740 0.745 0.734 0.745 1,430,041 0.7395 1.56%
2005-04-22 0 6.400 6.400 6.450 6.400 6.450 130,000 836,400 6.4338 0.734 0.734 0.740 0.734 0.740 1,133,569 0.7378 -0.78%
2005-04-21 0 6.450 6.450 6.500 6.400 6.450 94,000 603,100 6.4160 0.740 0.740 0.745 0.734 0.740 819,658 0.7358 -1.53%
2005-04-20 0 6.550 6.450 6.550 6.500 6.700 156,000 1,021,500 6.5481 0.751 0.740 0.751 0.745 0.768 1,360,283 0.7509 -0.76%
2005-04-19 0 6.600 6.600 6.650 6.550 6.600 238,000 1,561,600 6.5613 0.757 0.757 0.763 0.751 0.757 2,075,303 0.7525 3.12%
2005-04-18 0 6.400 6.350 6.450 6.200 6.600 422,000 2,717,400 6.4393 0.734 0.728 0.740 0.711 0.757 3,679,740 0.7385 -3.03%
2005-04-15 0 6.600 6.650 6.700 6.600 6.700 300,000 1,990,600 6.6353 0.757 0.763 0.768 0.757 0.768 2,615,929 0.7610 -2.22%
2005-04-14 0 6.750 6.700 6.750 6.350 6.950 2,332,000 15,620,300 6.6982 0.774 0.768 0.774 0.728 0.797 20,334,485 0.7682 6.30%
2005-04-13 0 6.350 6.300 6.400 6.300 6.350 392,000 2,487,200 6.3449 0.728 0.722 0.734 0.722 0.728 3,418,147 0.7276 0.00%
2005-04-12 0 6.350 6.300 6.400 6.250 6.350 466,000 2,932,300 6.2925 0.728 0.722 0.734 0.717 0.728 4,063,409 0.7216 0.79%
2005-04-11 0 6.300 6.250 6.300 6.200 6.300 316,000 1,974,000 6.2468 0.722 0.717 0.722 0.711 0.722 2,755,445 0.7164 0.80%
2005-04-08 0 6.250 6.250 6.300 6.200 6.250 544,000 3,395,100 6.2410 0.717 0.717 0.722 0.711 0.717 4,743,550 0.7157 0.00%
2005-04-07 0 6.250 6.200 6.300 6.200 6.250 168,000 1,044,900 6.2196 0.717 0.711 0.722 0.711 0.717 1,464,920 0.7133 0.00%
2005-04-06 0 6.250 6.250 6.300 6.150 6.300 408,000 2,536,000 6.2157 0.717 0.717 0.722 0.705 0.722 3,557,663 0.7128 1.63%
2005-04-04 0 6.150 6.150 6.200 6.150 6.200 266,000 1,636,000 6.1504 0.705 0.705 0.711 0.705 0.711 2,319,457 0.7053 -1.60%
2005-04-01 0 6.250 6.150 6.350 6.100 6.250 178,000 1,104,300 6.2039 0.717 0.705 0.728 0.700 0.717 1,552,118 0.7115 0.81%
2005-03-31 0 6.200 6.150 6.200 6.200 6.200 56,000 347,200 6.2000 0.711 0.705 0.711 0.711 0.711 488,307 0.7110 0.00%
2005-03-30 0 6.200 6.200 6.250 6.150 6.250 112,000 694,400 6.2000 0.711 0.711 0.717 0.705 0.717 976,613 0.7110 0.81%
2005-03-29 0 6.150 6.150 6.200 6.150 6.200 120,000 741,300 6.1775 0.705 0.705 0.711 0.705 0.711 1,046,371 0.7084 0.82%
2005-03-24 0 6.100 6.050 6.150 6.100 6.100 178,000 1,085,800 6.1000 0.700 0.694 0.705 0.700 0.700 1,552,118 0.6996 0.00%
2005-03-23 0 6.100 6.100 6.150 6.100 6.150 142,000 866,700 6.1035 0.700 0.700 0.705 0.700 0.705 1,238,206 0.7000 -1.61%
2005-03-22 0 6.200 6.150 6.200 6.150 6.200 166,000 1,028,200 6.1940 0.711 0.705 0.711 0.705 0.711 1,447,480 0.7103 -0.80%
2005-03-21 0 6.250 6.250 6.300 6.100 6.300 308,000 1,917,500 6.2256 0.717 0.717 0.722 0.700 0.722 2,685,687 0.7140 2.46%
2005-03-18 0 6.100 6.050 6.250 6.050 6.250 510,001 3,161,756 6.1995 0.700 0.694 0.717 0.694 0.717 4,447,087 0.7110 -2.40%
2005-03-17 0 6.250 6.200 6.250 6.200 6.250 160,000 999,000 6.2438 0.717 0.711 0.717 0.711 0.717 1,395,162 0.7160 0.00%
2005-03-16 0 6.250 6.250 6.300 6.250 6.300 126,000 787,900 6.2532 0.717 0.717 0.722 0.717 0.722 1,098,690 0.7171 -0.79%
2005-03-15 0 6.300 6.250 6.300 6.250 6.350 136,000 855,600 6.2912 0.722 0.717 0.722 0.717 0.728 1,185,888 0.7215 -0.79%
2005-03-14 0 6.350 6.300 6.400 6.350 6.400 202,000 1,283,400 6.3535 0.728 0.722 0.734 0.728 0.734 1,761,392 0.7286 -1.55%
2005-03-11 0 6.450 6.400 6.450 6.350 6.450 418,000 2,672,700 6.3940 0.740 0.734 0.740 0.728 0.740 3,644,860 0.7333 1.57%
2005-03-10 0 6.350 6.300 6.350 6.250 6.350 172,000 1,084,300 6.3041 0.728 0.722 0.728 0.717 0.728 1,499,799 0.7230 0.00%
2005-03-09 0 6.350 6.300 6.350 6.300 6.350 274,000 1,730,600 6.3161 0.728 0.722 0.728 0.722 0.728 2,389,215 0.7243 -0.78%
2005-03-08 0 6.400 6.350 6.400 6.300 6.400 458,000 2,924,700 6.3858 0.734 0.728 0.734 0.722 0.734 3,993,651 0.7323 1.59%
2005-03-07 0 6.300 6.300 6.350 6.200 6.400 812,000 5,140,700 6.3309 0.722 0.722 0.728 0.711 0.734 7,080,447 0.7260 2.44%
2005-03-04 0 6.150 6.150 6.200 6.150 6.200 250,000 1,542,800 6.1712 0.705 0.705 0.711 0.705 0.711 2,179,940 0.7077 -0.81%
2005-03-03 0 6.200 6.200 6.250 6.200 6.250 250,000 1,550,500 6.2020 0.711 0.711 0.717 0.711 0.717 2,179,940 0.7113 0.00%
2005-03-02 0 6.200 6.150 6.250 6.150 6.250 298,000 1,848,000 6.2013 0.711 0.705 0.717 0.705 0.717 2,598,489 0.7112 -1.59%
2005-03-01 0 6.300 6.300 6.350 6.100 6.400 798,000 5,035,400 6.3100 0.722 0.722 0.728 0.700 0.734 6,958,370 0.7236 1.61%
2005-02-28 0 6.200 6.150 6.200 6.150 6.200 480,000 2,958,500 6.1635 0.711 0.705 0.711 0.705 0.711 4,185,486 0.7068 0.00%
2005-02-25 0 6.200 6.200 6.250 6.100 6.200 678,000 4,174,900 6.1577 0.711 0.711 0.717 0.700 0.711 5,911,999 0.7062 1.64%
2005-02-24 0 6.100 6.100 6.150 6.050 6.100 874,000 5,327,700 6.0958 0.700 0.700 0.705 0.694 0.700 7,621,072 0.6991 0.00%
2005-02-23 0 6.100 6.100 6.150 6.050 6.100 156,000 946,700 6.0686 0.700 0.700 0.705 0.694 0.700 1,360,283 0.6960 -0.81%
2005-02-22 0 6.150 6.150 6.200 6.100 6.150 146,000 893,800 6.1219 0.705 0.705 0.711 0.700 0.705 1,273,085 0.7021 0.00%
2005-02-21 0 6.150 6.100 6.200 6.100 6.200 308,000 1,889,000 6.1331 0.705 0.700 0.711 0.700 0.711 2,685,687 0.7034 -1.60%
2005-02-18 0 6.250 6.200 6.250 6.150 6.250 502,000 3,099,200 6.1737 0.717 0.711 0.717 0.705 0.717 4,377,320 0.7080 1.63%
2005-02-17 0 6.150 6.100 6.150 6.100 6.150 802,000 4,914,900 6.1283 0.705 0.700 0.705 0.700 0.705 6,993,249 0.7028 0.00%
2005-02-16 0 6.150 6.100 6.150 6.100 6.150 430,000 2,644,400 6.1498 0.705 0.700 0.705 0.700 0.705 3,749,498 0.7053 0.00%
2005-02-15 0 6.150 6.100 6.150 6.100 6.150 336,000 2,050,400 6.1024 0.705 0.700 0.705 0.700 0.705 2,929,840 0.6998 0.82%
2005-02-14 0 6.100 6.100 6.150 6.050 6.100 312,000 1,901,400 6.0942 0.700 0.700 0.705 0.694 0.700 2,720,566 0.6989 1.67%
2005-02-08 0 6.000 6.000 6.050 6.000 6.050 466,000 2,809,800 6.0296 0.688 0.688 0.694 0.688 0.694 4,063,409 0.6915 0.00%
2005-02-07 0 6.000 6.000 6.050 5.950 6.100 296,000 1,779,000 6.0101 0.688 0.688 0.694 0.682 0.700 2,581,050 0.6893 0.00%
2005-02-04 0 6.000 6.000 6.050 6.000 6.050 966,100 5,833,770 6.0385 0.688 0.688 0.694 0.688 0.694 8,424,162 0.6925 0.84%
2005-02-03 0 5.950 5.950 6.000 5.950 6.100 1,192,000 7,165,700 6.0115 0.682 0.682 0.688 0.682 0.700 10,393,956 0.6894 -0.83%
2005-02-02 0 6.000 6.000 6.050 5.800 6.150 2,638,000 15,751,200 5.9709 0.688 0.688 0.694 0.665 0.705 23,002,732 0.6848 5.26%
2005-02-01 0 5.700 5.650 5.700 5.650 5.800 380,000 2,180,300 5.7376 0.654 0.648 0.654 0.648 0.665 3,313,510 0.6580 -1.72%
2005-01-31 0 5.800 5.800 5.850 5.800 5.900 570,000 3,337,200 5.8547 0.665 0.665 0.671 0.665 0.677 4,970,264 0.6714 0.00%
2005-01-28 0 5.800 5.700 5.750 5.700 5.800 426,000 2,448,000 5.7465 0.665 0.654 0.659 0.654 0.665 3,714,619 0.6590 0.87%
2005-01-27 0 5.750 5.750 5.800 5.750 5.800 466,700 2,700,750 5.7869 0.659 0.659 0.665 0.659 0.665 4,069,513 0.6637 0.00%
2005-01-26 0 5.750 5.750 5.800 5.650 5.800 1,112,000 6,387,300 5.7440 0.659 0.659 0.665 0.648 0.665 9,696,375 0.6587 2.68%
2005-01-25 0 5.600 5.550 5.600 5.500 5.600 516,000 2,869,200 5.5605 0.642 0.636 0.642 0.631 0.642 4,499,397 0.6377 0.00%
2005-01-24 0 5.600 5.600 5.650 5.550 5.700 288,000 1,613,600 5.6028 0.642 0.642 0.648 0.636 0.654 2,511,291 0.6425 -0.88%
2005-01-21 0 5.650 5.650 5.700 5.650 5.650 331,600 1,871,560 5.6440 0.648 0.648 0.654 0.648 0.648 2,891,473 0.6473 0.89%
2005-01-20 0 5.600 5.550 5.600 5.600 5.800 2,014,000 11,387,000 5.6539 0.642 0.636 0.642 0.642 0.665 17,561,600 0.6484 -4.27%
2005-01-19 0 5.850 5.800 5.850 5.850 5.900 382,000 2,235,400 5.8518 0.671 0.665 0.671 0.671 0.677 3,330,949 0.6711 0.86%
2005-01-18 0 5.800 5.800 5.850 5.750 5.850 576,000 3,342,600 5.8031 0.665 0.665 0.671 0.659 0.671 5,022,583 0.6655 -1.69%
2005-01-17 0 5.900 5.800 5.850 5.850 6.000 1,442,000 8,489,400 5.8872 0.677 0.665 0.671 0.671 0.688 12,573,897 0.6752 -0.84%
2005-01-14 0 5.950 5.900 5.950 5.900 6.000 342,000 2,030,600 5.9374 0.682 0.677 0.682 0.677 0.688 2,982,159 0.6809 -0.83%
2005-01-13 0 6.000 5.950 6.000 6.000 6.100 246,000 1,482,800 6.0276 0.688 0.682 0.688 0.688 0.700 2,145,061 0.6913 -1.64%
2005-01-12 0 6.100 6.050 6.100 6.050 6.100 136,000 830,500 6.1066 0.700 0.694 0.700 0.694 0.700 1,185,888 0.7003 -0.81%
2005-01-11 0 6.150 6.100 6.200 6.150 6.150 118,000 725,700 6.1500 0.705 0.700 0.711 0.705 0.705 1,028,932 0.7053 0.00%
2005-01-10 0 6.150 6.150 6.200 6.100 6.200 198,000 1,221,000 6.1667 0.705 0.705 0.711 0.700 0.711 1,726,513 0.7072 0.00%
2005-01-07 0 6.150 6.150 6.200 6.100 6.350 322,000 1,994,000 6.1925 0.705 0.705 0.711 0.700 0.728 2,807,763 0.7102 -1.60%
2005-01-06 0 6.250 6.250 6.300 6.250 6.300 94,000 589,600 6.2723 0.717 0.717 0.722 0.717 0.722 819,658 0.7193 0.00%
2005-01-05 0 6.250 6.250 6.300 6.200 6.300 756,000 4,729,500 6.2560 0.717 0.717 0.722 0.711 0.722 6,592,140 0.7174 -2.34%
2005-01-04 0 6.400 6.350 6.400 6.250 6.400 428,000 2,695,000 6.2967 0.734 0.728 0.734 0.717 0.734 3,732,058 0.7221 1.59%
2005-01-03 0 6.300 6.250 6.300 6.300 6.350 182,000 1,147,500 6.3049 0.722 0.717 0.722 0.722 0.728 1,586,997 0.7231 -0.79%
2004-12-31 0 6.350 6.350 6.400 6.300 6.400 94,000 596,200 6.3426 0.728 0.728 0.734 0.722 0.734 819,658 0.7274 1.60%
2004-12-30 0 6.250 6.250 6.300 6.250 6.300 152,000 956,100 6.2901 0.717 0.717 0.722 0.717 0.722 1,325,404 0.7214 0.81%
2004-12-29 0 6.200 6.250 6.300 6.200 6.250 102,000 634,600 6.2216 0.711 0.717 0.722 0.711 0.717 889,416 0.7135 -2.36%
2004-12-28 0 6.350 6.300 6.400 6.350 6.400 88,000 559,400 6.3568 0.728 0.722 0.734 0.728 0.734 767,339 0.7290 -0.78%
2004-12-24 0 6.400 6.350 6.450 6.400 6.400 76,000 488,500 6.4276 0.734 0.728 0.740 0.734 0.734 662,702 0.7371 0.00%
2004-12-23 0 6.400 6.400 6.450 6.350 6.450 174,000 1,118,800 6.4299 0.734 0.734 0.740 0.728 0.740 1,517,239 0.7374 0.79%
2004-12-22 0 6.350 6.350 6.400 6.350 6.400 52,000 332,200 6.3885 0.728 0.728 0.734 0.728 0.734 453,428 0.7326 -1.55%
2004-12-21 0 6.450 6.400 6.500 6.400 6.450 502,000 3,229,800 6.4339 0.740 0.734 0.745 0.734 0.740 4,377,320 0.7378 0.78%
2004-12-20 0 6.400 6.350 6.450 6.300 6.450 652,000 4,165,000 6.3880 0.734 0.728 0.740 0.722 0.740 5,685,285 0.7326 0.79%
2004-12-17 0 6.350 6.250 6.400 6.250 6.400 390,000 2,466,100 6.3233 0.728 0.717 0.734 0.717 0.734 3,400,707 0.7252 0.00%
2004-12-16 0 6.350 6.300 6.350 6.250 6.350 166,000 1,048,500 6.3163 0.728 0.722 0.728 0.717 0.728 1,447,480 0.7244 1.60%
2004-12-15 0 6.250 6.250 6.300 6.200 6.250 302,000 1,874,870 6.2082 0.717 0.717 0.722 0.711 0.717 2,633,368 0.7120 -0.79%
2004-12-14 0 6.300 6.150 6.300 6.150 6.300 466,000 2,890,700 6.2032 0.722 0.705 0.722 0.705 0.722 4,063,409 0.7114 0.80%
2004-12-13 0 6.250 6.200 6.300 6.100 6.250 424,000 2,599,800 6.1316 0.717 0.711 0.722 0.700 0.717 3,697,179 0.7032 0.81%
2004-12-10 0 6.200 6.150 6.250 6.200 6.300 102,000 634,300 6.2186 0.711 0.705 0.717 0.711 0.722 889,416 0.7132 -2.36%
2004-12-09 0 6.350 6.250 6.350 6.200 6.350 200,000 1,253,500 6.2675 0.728 0.717 0.728 0.711 0.728 1,743,952 0.7188 2.42%
2004-12-08 0 6.200 6.150 6.200 6.150 6.250 128,000 793,200 6.1969 0.711 0.705 0.711 0.705 0.717 1,116,130 0.7107 -2.36%
2004-12-07 0 6.350 6.150 6.350 6.100 6.350 506,000 3,120,300 6.1666 0.728 0.705 0.728 0.700 0.728 4,412,199 0.7072 2.42%
2004-12-06 0 6.200 6.200 6.250 6.200 6.300 156,301 977,906 6.2566 0.711 0.711 0.717 0.711 0.722 1,362,907 0.7175 -0.80%
2004-12-03 0 6.250 6.250 6.300 6.250 6.350 252,000 1,585,900 6.2933 0.717 0.717 0.722 0.717 0.728 2,197,380 0.7217 0.00%
2004-12-02 0 6.250 6.250 6.300 6.250 6.400 746,000 4,737,900 6.3511 0.717 0.717 0.722 0.717 0.734 6,504,942 0.7284 -1.57%
2004-12-01 0 6.350 6.300 6.350 6.300 6.450 1,024,000 6,535,400 6.3822 0.728 0.722 0.728 0.722 0.740 8,929,036 0.7319 0.79%
2004-11-30 0 6.300 6.250 6.300 6.200 6.300 798,000 5,006,700 6.2741 0.722 0.717 0.722 0.711 0.722 6,958,370 0.7195 -0.79%
2004-11-29 0 6.350 6.300 6.350 6.250 6.350 1,620,000 10,229,600 6.3146 0.728 0.722 0.728 0.717 0.728 14,126,014 0.7242 3.25%
2004-11-26 0 6.150 6.100 6.150 6.100 6.250 1,794,000 11,073,400 6.1725 0.705 0.700 0.705 0.700 0.717 15,643,253 0.7079 0.82%
2004-11-25 0 6.100 6.050 6.100 5.950 6.150 1,573,000 9,511,800 6.0469 0.700 0.694 0.700 0.682 0.705 13,716,185 0.6935 0.00%
2004-11-24 0 6.100 6.050 6.100 6.050 6.250 946,000 5,797,100 6.1280 0.700 0.694 0.700 0.694 0.717 8,248,895 0.7028 -1.61%
2004-11-23 0 6.200 6.150 6.200 6.150 6.250 896,000 5,565,800 6.2118 0.711 0.705 0.711 0.705 0.717 7,812,907 0.7124 0.81%
2004-11-22 0 6.150 6.150 6.250 6.000 6.200 768,000 4,715,800 6.1404 0.705 0.705 0.717 0.688 0.711 6,696,777 0.7042 0.82%
2004-11-19 0 6.100 6.050 6.150 6.100 6.100 166,000 1,013,000 6.1024 0.700 0.694 0.705 0.700 0.700 1,447,480 0.6998 -0.81%
2004-11-18 0 6.150 6.150 6.200 6.000 6.350 1,968,000 12,125,900 6.1615 0.705 0.705 0.711 0.688 0.728 17,160,491 0.7066 0.82%
2004-11-17 0 6.100 6.050 6.100 5.800 6.150 1,448,000 8,690,700 6.0019 0.700 0.694 0.700 0.665 0.705 12,626,215 0.6883 5.17%
2004-11-16 0 5.800 5.750 5.800 5.750 5.800 196,000 1,136,700 5.7995 0.665 0.659 0.665 0.659 0.665 1,709,073 0.6651 -0.85%
2004-11-15 0 5.850 5.800 5.850 5.750 5.850 462,000 2,683,600 5.8087 0.671 0.665 0.671 0.659 0.671 4,028,530 0.6661 1.74%
2004-11-12 0 5.750 5.700 5.800 5.700 5.800 704,391 4,060,429 5.7645 0.659 0.654 0.665 0.654 0.665 6,142,122 0.6611 0.88%
2004-11-11 0 5.700 5.650 5.750 5.700 5.700 1,006,000 5,734,200 5.7000 0.654 0.648 0.659 0.654 0.654 8,772,080 0.6537 0.88%
2004-11-10 0 5.650 5.650 5.700 5.650 5.750 642,000 3,660,500 5.7017 0.648 0.648 0.654 0.648 0.659 5,598,087 0.6539 -0.88%
2004-11-09 0 5.700 5.700 5.750 5.550 5.700 348,000 1,976,900 5.6807 0.654 0.654 0.659 0.636 0.654 3,034,477 0.6515 0.88%
2004-11-08 0 5.650 5.650 5.700 5.600 5.750 576,000 3,240,400 5.6257 0.648 0.648 0.654 0.642 0.659 5,022,583 0.6452 0.00%
2004-11-05 0 5.650 5.600 5.650 5.650 5.750 244,000 1,385,000 5.6762 0.648 0.642 0.648 0.648 0.659 2,127,622 0.6510 -0.88%
2004-11-04 0 5.700 5.700 5.750 5.700 5.800 150,000 865,400 5.7693 0.654 0.654 0.659 0.654 0.665 1,307,964 0.6616 -1.72%
2004-11-03 0 5.800 5.700 5.800 5.750 5.800 568,000 3,275,100 5.7660 0.665 0.654 0.665 0.659 0.665 4,952,825 0.6613 1.75%
2004-11-02 0 5.700 5.650 5.700 5.700 5.750 484,000 2,781,900 5.7477 0.654 0.648 0.654 0.654 0.659 4,220,365 0.6592 -0.87%
2004-11-01 0 5.750 5.700 5.800 5.550 5.750 368,000 2,090,800 5.6815 0.659 0.654 0.665 0.636 0.659 3,208,872 0.6516 0.88%
2004-10-29 0 5.700 5.650 5.700 5.650 5.800 424,000 2,431,400 5.7344 0.654 0.648 0.654 0.648 0.665 3,697,179 0.6576 -2.56%
2004-10-28 0 5.850 5.850 5.900 5.800 5.900 2,022,000 11,852,400 5.8617 0.671 0.671 0.677 0.665 0.677 17,631,358 0.6722 0.86%
2004-10-27 0 5.800 5.800 5.850 5.650 5.850 3,146,000 18,099,700 5.7532 0.665 0.665 0.671 0.648 0.671 27,432,371 0.6598 4.50%
2004-10-26 0 5.550 5.500 5.600 5.400 5.600 552,000 3,052,900 5.5306 0.636 0.631 0.642 0.619 0.642 4,813,309 0.6343 3.74%
2004-10-25 0 5.350 5.350 5.400 5.200 5.400 2,258,000 12,105,400 5.3611 0.614 0.614 0.619 0.596 0.619 19,689,222 0.6148 -0.93%
2004-10-21 0 5.400 5.350 5.400 5.350 5.400 2,160,000 11,649,100 5.3931 0.619 0.614 0.619 0.614 0.619 18,834,686 0.6185 -0.92%
2004-10-20 0 5.450 5.400 5.450 5.300 5.700 2,844,000 15,709,800 5.5238 0.625 0.619 0.625 0.608 0.654 24,799,003 0.6335 -5.22%
2004-10-19 0 5.750 5.750 5.800 5.700 5.800 1,030,000 5,924,600 5.7520 0.659 0.659 0.665 0.654 0.665 8,981,355 0.6597 -0.86%
2004-10-18 0 5.800 5.800 5.900 5.800 5.850 566,000 3,305,000 5.8392 0.665 0.665 0.677 0.665 0.671 4,935,385 0.6697 -0.85%
2004-10-15 0 5.850 5.800 5.900 5.750 5.850 254,000 1,471,200 5.7921 0.671 0.665 0.677 0.659 0.671 2,214,820 0.6643 -0.85%
2004-10-14 0 5.900 5.850 5.900 5.800 5.900 428,000 2,502,200 5.8463 0.677 0.671 0.677 0.665 0.677 3,732,058 0.6705 0.85%
2004-10-13 0 5.850 5.850 5.900 5.850 5.950 428,000 2,516,100 5.8787 0.671 0.671 0.677 0.671 0.682 3,732,058 0.6742 -3.31%
2004-10-12 0 6.050 6.000 6.100 5.950 6.050 348,000 2,099,500 6.0330 0.694 0.688 0.700 0.682 0.694 3,034,477 0.6919 0.83%
2004-10-11 0 6.000 6.000 6.050 5.950 6.000 424,000 2,538,100 5.9861 0.688 0.688 0.694 0.682 0.688 3,697,179 0.6865 0.00%
2004-10-08 0 6.000 5.950 6.000 5.900 6.000 270,000 1,605,900 5.9478 0.688 0.682 0.688 0.677 0.688 2,354,336 0.6821 -0.83%
2004-10-07 0 6.050 6.000 6.050 6.000 6.050 168,000 1,012,200 6.0250 0.694 0.688 0.694 0.688 0.694 1,464,920 0.6910 0.83%
2004-10-06 0 6.000 5.950 6.000 6.000 6.100 738,000 4,452,600 6.0333 0.688 0.682 0.688 0.688 0.700 6,435,184 0.6919 -0.83%
2004-10-05 0 6.050 6.000 6.050 5.900 6.050 1,082,000 6,518,200 6.0242 0.694 0.688 0.694 0.677 0.694 9,434,782 0.6909 3.42%
2004-10-04 0 5.850 5.850 5.900 5.800 6.050 2,224,000 13,119,200 5.8989 0.671 0.671 0.677 0.665 0.694 19,392,750 0.6765 -1.68%
2004-09-30 0 5.950 5.850 5.950 5.900 6.150 720,000 4,363,600 6.0606 0.682 0.671 0.682 0.677 0.705 6,278,229 0.6950 -1.65%
2004-09-28 0 6.050 6.050 6.100 6.050 6.100 158,000 958,300 6.0652 0.694 0.694 0.700 0.694 0.700 1,377,722 0.6956 0.00%
2004-09-27 0 6.050 6.050 6.100 6.050 6.100 94,000 569,700 6.0606 0.694 0.694 0.700 0.694 0.700 819,658 0.6950 0.00%
2004-09-24 0 6.050 6.050 6.100 6.050 6.150 948,000 5,752,900 6.0685 0.694 0.694 0.700 0.694 0.705 8,266,334 0.6959 -0.82%
2004-09-23 0 6.100 6.100 6.200 6.100 6.200 1,544,000 9,500,943 6.1535 0.700 0.700 0.711 0.700 0.711 13,463,312 0.7057 0.00%
2004-09-22 0 6.100 6.050 6.100 6.050 6.350 3,518,000 21,657,800 6.1563 0.700 0.694 0.700 0.694 0.728 30,676,122 0.7060 -6.15%
2004-09-21 0 6.500 6.400 6.500 6.300 6.600 674,000 4,368,900 6.4820 0.745 0.734 0.745 0.722 0.757 5,877,119 0.7434 2.36%
2004-09-20 0 6.350 6.350 6.400 6.300 6.400 188,000 1,186,100 6.3090 0.728 0.728 0.734 0.722 0.734 1,639,315 0.7235 -0.78%
2004-09-17 0 6.400 6.350 6.450 6.350 6.450 528,000 3,368,200 6.3792 0.734 0.728 0.740 0.728 0.740 4,604,034 0.7316 0.00%
2004-09-16 0 6.400 6.350 6.500 6.150 6.400 900,000 5,653,600 6.2818 0.734 0.728 0.745 0.705 0.734 7,847,786 0.7204 3.23%
2004-09-15 0 6.200 6.200 6.300 6.200 6.200 294,000 1,822,800 6.2000 0.711 0.711 0.722 0.711 0.711 2,563,610 0.7110 0.00%
2004-09-14 0 6.200 6.200 6.250 6.150 6.250 426,000 2,639,300 6.1955 0.711 0.711 0.717 0.705 0.717 3,714,619 0.7105 0.00%
2004-09-13 0 6.200 6.200 6.250 6.150 6.300 1,190,000 7,368,800 6.1923 0.711 0.711 0.717 0.705 0.722 10,376,517 0.7101 -0.80%
2004-09-10 0 6.250 6.250 6.300 6.150 6.250 1,126,000 6,971,600 6.1915 0.717 0.717 0.722 0.705 0.717 9,818,452 0.7101 -0.79%
2004-09-09 0 6.300 6.250 6.300 6.250 6.300 309,510 1,946,160 6.2879 0.722 0.717 0.722 0.717 0.722 2,698,853 0.7211 1.61%
2004-09-08 0 6.200 6.150 6.200 6.150 6.600 2,558,000 16,039,200 6.2702 0.711 0.705 0.711 0.705 0.757 22,305,151 0.7191 -6.06%
2004-09-07 0 6.600 6.550 6.600 6.550 6.650 712,000 4,702,500 6.6046 0.757 0.751 0.757 0.751 0.763 6,208,470 0.7574 0.00%
2004-09-06 0 6.600 6.550 6.600 6.400 6.600 228,000 1,482,300 6.5013 0.757 0.751 0.757 0.734 0.757 1,988,106 0.7456 2.33%
2004-09-03 0 6.450 6.400 6.450 6.300 6.600 448,000 2,889,400 6.4496 0.740 0.734 0.740 0.722 0.757 3,906,453 0.7396 -0.77%
2004-09-02 0 6.500 6.450 6.500 6.400 6.500 376,000 2,415,400 6.4239 0.745 0.740 0.745 0.734 0.745 3,278,630 0.7367 1.56%
2004-09-01 0 6.400 6.400 6.450 6.150 6.450 950,000 6,014,100 6.3306 0.734 0.734 0.740 0.705 0.740 8,283,774 0.7260 4.07%
2004-08-31 0 6.150 6.150 6.200 6.050 6.150 194,000 1,187,500 6.1211 0.705 0.705 0.711 0.694 0.705 1,691,634 0.7020 2.50%
2004-08-30 0 6.000 6.000 6.050 6.000 6.050 1,010,000 6,067,300 6.0072 0.688 0.688 0.694 0.688 0.694 8,806,959 0.6889 -0.83%
2004-08-27 0 6.050 6.050 6.150 6.050 6.200 206,000 1,254,300 6.0888 0.694 0.694 0.705 0.694 0.711 1,796,271 0.6983 -2.42%
2004-08-26 0 6.200 6.200 6.250 6.100 6.200 307,400 1,891,900 6.1545 0.711 0.711 0.717 0.700 0.711 2,680,455 0.7058 3.33%
2004-08-25 0 6.000 6.050 6.100 5.950 6.200 2,511,609 15,367,910 6.1188 0.688 0.694 0.700 0.682 0.711 21,900,632 0.7017 -4.76%
2004-08-24 0 6.300 6.300 6.350 6.050 6.350 1,498,000 9,132,600 6.0965 0.722 0.722 0.728 0.694 0.728 13,062,203 0.6992 3.28%
2004-08-23 0 6.100 6.000 6.100 6.000 6.100 59,000 355,500 6.0254 0.700 0.688 0.700 0.688 0.700 514,466 0.6910 1.67%
2004-08-20 0 6.000 6.000 6.050 6.000 6.100 114,000 687,400 6.0298 0.688 0.688 0.694 0.688 0.700 994,053 0.6915 -0.83%
2004-08-19 0 6.050 6.050 6.100 6.050 6.100 300,000 1,828,400 6.0947 0.694 0.694 0.700 0.694 0.700 2,615,929 0.6989 -0.82%
2004-08-18 0 6.100 6.050 6.100 6.000 6.100 364,000 2,211,600 6.0758 0.700 0.694 0.700 0.688 0.700 3,173,993 0.6968 0.83%
2004-08-17 0 6.050 6.050 6.100 6.050 6.100 672,000 4,077,000 6.0670 0.694 0.694 0.700 0.694 0.700 5,859,680 0.6958 0.83%
2004-08-16 0 6.000 5.950 6.000 6.000 6.150 456,000 2,754,700 6.0410 0.688 0.682 0.688 0.688 0.705 3,976,211 0.6928 -0.83%
2004-08-13 0 6.050 6.000 6.100 6.050 6.150 64,000 388,100 6.0641 0.694 0.688 0.700 0.694 0.705 558,065 0.6954 -1.63%
2004-08-12 0 6.150 6.100 6.150 6.050 6.150 108,000 655,900 6.0731 0.705 0.700 0.705 0.694 0.705 941,734 0.6965 2.50%
2004-08-11 0 6.000 6.000 6.050 6.000 6.150 344,000 2,089,900 6.0753 0.688 0.688 0.694 0.688 0.705 2,999,598 0.6967 -0.83%
2004-08-10 0 6.050 6.000 6.050 6.050 6.200 624,000 3,819,300 6.1207 0.694 0.688 0.694 0.694 0.711 5,441,131 0.7019 -2.42%
2004-08-09 0 6.200 6.150 6.250 6.150 6.250 254,000 1,576,200 6.2055 0.711 0.705 0.717 0.705 0.717 2,214,820 0.7117 0.81%
2004-08-06 0 6.250 6.250 6.300 6.250 6.300 1,684,000 10,485,800 6.2267 0.705 0.705 0.711 0.705 0.711 14,922,844 0.7027 0.00%
2004-08-05 0 6.250 6.200 6.250 6.150 6.250 7,866,000 48,976,800 6.2264 0.705 0.700 0.705 0.694 0.705 69,704,926 0.7026 3.31%
2004-08-04 0 6.050 6.050 6.150 6.000 6.300 6,516,000 40,476,900 6.2119 0.683 0.683 0.694 0.677 0.711 57,741,838 0.7010 -3.20%
2004-08-03 0 6.250 6.250 6.300 6.200 6.300 2,390,000 14,980,400 6.2679 0.705 0.705 0.711 0.700 0.711 21,179,096 0.7073 -0.79%
2004-08-02 0 6.300 6.300 6.350 6.300 6.400 3,663,000 23,294,100 6.3593 0.711 0.711 0.717 0.711 0.722 32,459,845 0.7176 -3.82%
2004-07-30 0 6.550 6.500 6.550 6.500 6.650 254,000 1,666,300 6.5602 0.739 0.734 0.739 0.734 0.750 2,250,833 0.7403 2.34%
2004-07-29 0 6.400 6.400 6.500 6.400 6.500 434,000 2,798,100 6.4472 0.722 0.722 0.734 0.722 0.734 3,845,911 0.7276 -3.76%
2004-07-28 0 6.650 6.650 6.700 6.600 6.700 104,000 691,400 6.6481 0.750 0.750 0.756 0.745 0.756 921,601 0.7502 0.00%
2004-07-27 0 6.650 6.550 6.650 6.600 6.650 132,000 873,700 6.6189 0.750 0.739 0.750 0.745 0.750 1,169,724 0.7469 -1.48%
2004-07-26 0 6.750 6.750 6.800 6.750 6.850 14,000 94,900 6.7786 0.762 0.762 0.767 0.762 0.773 124,062 0.7649 -1.46%
2004-07-23 0 6.850 6.800 6.850 6.750 6.950 351,000 2,405,000 6.8519 0.773 0.767 0.773 0.762 0.784 3,110,403 0.7732 1.48%
2004-07-22 0 6.750 6.700 6.750 6.700 6.750 68,000 457,000 6.7206 0.762 0.756 0.762 0.756 0.762 602,585 0.7584 -0.74%
2004-07-21 0 6.800 6.800 6.850 6.750 6.800 72,000 488,600 6.7861 0.767 0.767 0.773 0.762 0.767 638,031 0.7658 0.74%
2004-07-20 0 6.750 6.750 6.900 6.750 6.750 42,000 283,500 6.7500 0.762 0.762 0.779 0.762 0.762 372,185 0.7617 0.00%
2004-07-19 0 6.750 6.750 6.900 6.700 6.750 62,000 418,200 6.7452 0.762 0.762 0.779 0.756 0.762 549,416 0.7612 0.00%
2004-07-16 0 6.750 6.750 6.800 6.750 6.800 64,000 433,700 6.7766 0.762 0.762 0.767 0.762 0.767 567,139 0.7647 0.00%
2004-07-15 0 6.750 6.700 6.800 6.700 6.900 2,074,000 14,042,900 6.7709 0.762 0.756 0.767 0.756 0.779 18,378,848 0.7641 -1.46%
2004-07-14 0 6.850 6.800 6.950 6.850 6.950 138,000 948,900 6.8761 0.773 0.767 0.784 0.773 0.784 1,222,893 0.7759 0.00%
2004-07-13 0 6.850 6.850 6.900 6.800 7.000 660,000 4,524,400 6.8552 0.773 0.773 0.779 0.767 0.790 5,848,621 0.7736 -2.14%
2004-07-12 0 7.000 6.950 7.050 7.000 7.000 288,000 2,016,000 7.0000 0.790 0.784 0.796 0.790 0.790 2,552,125 0.7899 0.00%
2004-07-09 0 7.000 7.000 7.050 6.950 7.050 324,000 2,267,000 6.9969 0.790 0.790 0.796 0.784 0.796 2,871,141 0.7896 0.72%
2004-07-08 0 6.950 6.950 7.000 6.950 7.050 1,000,000 6,985,400 6.9854 0.784 0.784 0.790 0.784 0.796 8,861,547 0.7883 0.00%
2004-07-07 0 6.950 6.900 6.950 6.850 6.950 1,033,633 7,137,949 6.9057 0.784 0.779 0.784 0.773 0.784 9,159,587 0.7793 0.00%
2004-07-06 0 6.950 6.900 7.000 6.400 7.250 2,316,000 16,077,700 6.9420 0.784 0.779 0.790 0.722 0.818 20,523,342 0.7834 -0.71%
2004-07-05 0 7.000 6.900 7.000 6.950 7.100 426,000 2,980,300 6.9960 0.790 0.779 0.790 0.784 0.801 3,775,019 0.7895 -1.41%
2004-07-02 0 7.100 7.000 7.100 6.950 7.100 754,000 5,300,300 7.0296 0.801 0.790 0.801 0.784 0.801 6,681,606 0.7933 1.43%
2004-06-30 0 7.000 6.950 7.000 6.950 7.100 648,000 4,559,700 7.0366 0.790 0.784 0.790 0.784 0.801 5,742,282 0.7941 0.72%
2004-06-29 0 6.950 6.900 7.000 6.800 7.050 1,912,000 13,301,400 6.9568 0.784 0.779 0.790 0.767 0.796 16,943,277 0.7851 2.96%
2004-06-28 0 6.750 6.700 6.800 6.450 6.850 950,000 6,398,600 6.7354 0.762 0.756 0.767 0.728 0.773 8,418,469 0.7601 4.65%
2004-06-25 0 6.450 6.450 6.500 6.400 6.500 302,000 1,949,334 6.4547 0.728 0.728 0.734 0.722 0.734 2,676,187 0.7284 0.78%
2004-06-24 0 6.400 6.400 6.450 6.200 6.500 768,000 4,922,600 6.4096 0.722 0.722 0.728 0.700 0.734 6,805,668 0.7233 4.92%
2004-06-23 0 6.100 6.100 6.150 6.100 6.100 86,000 524,500 6.0988 0.688 0.688 0.694 0.688 0.688 762,093 0.6882 0.00%
2004-06-21 0 6.100 6.050 6.100 6.000 6.200 230,000 1,410,000 6.1304 0.688 0.683 0.688 0.677 0.700 2,038,156 0.6918 2.52%
2004-06-18 0 5.950 5.900 6.050 5.750 6.000 1,117,000 6,557,500 5.8706 0.671 0.666 0.683 0.649 0.677 9,898,348 0.6625 -1.65%
2004-06-17 0 6.050 6.050 6.100 6.050 6.350 842,000 5,167,800 6.1375 0.683 0.683 0.688 0.683 0.717 7,461,422 0.6926 -3.97%
2004-06-16 0 6.300 6.300 6.500 6.300 6.500 282,000 1,794,100 6.3621 0.711 0.711 0.734 0.711 0.734 2,498,956 0.7179 -1.56%
2004-06-15 0 6.400 6.350 6.400 6.400 6.550 210,000 1,360,100 6.4767 0.722 0.717 0.722 0.722 0.739 1,860,925 0.7309 -2.29%
2004-06-14 0 6.550 6.500 6.550 6.550 6.800 518,000 3,433,700 6.6288 0.739 0.734 0.739 0.739 0.767 4,590,281 0.7480 -2.96%
2004-06-11 0 6.750 6.700 6.750 6.650 6.750 228,000 1,533,200 6.7246 0.762 0.756 0.762 0.750 0.762 2,020,433 0.7588 0.00%
2004-06-10 0 6.750 6.650 6.750 6.600 6.750 176,000 1,181,100 6.7108 0.762 0.750 0.762 0.745 0.762 1,559,632 0.7573 -0.74%
2004-06-09 0 6.800 6.750 6.800 6.700 6.950 740,000 5,012,700 6.7739 0.767 0.762 0.767 0.756 0.784 6,557,544 0.7644 1.49%
2004-06-08 0 6.700 6.650 6.750 6.650 6.800 634,000 4,281,400 6.7530 0.756 0.750 0.762 0.750 0.767 5,618,221 0.7621 -1.47%
2004-06-07 0 6.800 6.750 6.850 6.300 6.850 1,162,000 7,807,100 6.7187 0.767 0.762 0.773 0.711 0.773 10,297,117 0.7582 7.94%
2004-06-04 0 6.300 6.300 6.350 6.150 6.400 634,000 3,989,094 6.2919 0.711 0.711 0.717 0.694 0.722 5,618,221 0.7100 4.13%
2004-06-03 0 6.050 6.050 6.150 6.050 6.450 434,000 2,705,400 6.2336 0.683 0.683 0.694 0.683 0.728 3,845,911 0.7034 -6.20%
2004-06-02 0 6.450 6.400 6.500 6.350 6.500 122,000 784,000 6.4262 0.728 0.722 0.734 0.717 0.734 1,081,109 0.7252 0.00%
2004-06-01 0 6.450 6.350 6.500 6.350 6.550 456,000 2,964,500 6.5011 0.728 0.717 0.734 0.717 0.739 4,040,865 0.7336 -1.53%
2004-05-31 0 6.550 6.500 6.550 6.500 6.650 3,162,000 20,752,136 6.5630 0.739 0.734 0.739 0.734 0.750 28,020,210 0.7406 -1.50%
2004-05-28 0 6.650 6.650 6.800 6.600 6.850 902,000 6,086,300 6.7476 0.750 0.750 0.767 0.745 0.773 7,993,115 0.7614 3.91%
2004-05-27 0 6.400 6.400 6.450 6.200 6.450 676,000 4,312,300 6.3791 0.722 0.722 0.728 0.700 0.728 5,990,405 0.7199 4.92%
2004-05-25 0 6.100 6.050 6.100 5.950 6.100 290,000 1,748,900 6.0307 0.688 0.683 0.688 0.671 0.688 2,569,849 0.6805 0.83%
2004-05-24 0 6.050 6.050 6.100 5.800 6.050 244,000 1,458,100 5.9758 0.683 0.683 0.688 0.655 0.683 2,162,217 0.6744 0.83%
2004-05-21 0 6.000 5.950 6.000 5.900 6.100 492,000 2,944,900 5.9856 0.677 0.671 0.677 0.666 0.688 4,359,881 0.6755 1.69%
2004-05-20 0 5.900 5.850 5.950 5.800 6.000 348,000 2,064,900 5.9336 0.666 0.660 0.671 0.655 0.677 3,083,818 0.6696 -1.67%
2004-05-19 0 6.000 5.950 6.000 5.900 6.200 894,000 5,341,900 5.9753 0.677 0.671 0.677 0.666 0.700 7,922,223 0.6743 4.35%
2004-05-18 0 5.750 5.750 5.800 5.200 5.800 728,000 4,047,700 5.5600 0.649 0.649 0.655 0.587 0.655 6,451,206 0.6274 11.65%
2004-05-17 0 5.150 5.100 5.200 5.100 5.850 2,138,000 11,218,200 5.2471 0.581 0.576 0.587 0.576 0.660 18,945,987 0.5921 -11.97%
2004-05-14 0 5.850 5.800 6.000 5.800 6.400 2,628,282 15,807,592 6.0144 0.660 0.655 0.677 0.655 0.722 23,290,643 0.6787 -8.59%
2004-05-13 0 6.400 6.400 6.450 6.350 6.600 630,000 4,098,500 6.5056 0.722 0.722 0.728 0.717 0.745 5,582,774 0.7341 -3.03%
2004-05-12 0 6.600 6.500 6.600 6.450 6.800 864,000 5,671,800 6.5646 0.745 0.734 0.745 0.728 0.767 7,656,376 0.7408 -1.49%
2004-05-11 0 6.700 6.650 6.700 6.450 6.700 882,000 5,797,400 6.5730 0.756 0.750 0.756 0.728 0.756 7,815,884 0.7417 3.88%
2004-05-10 0 6.450 6.450 6.600 6.400 6.950 2,704,000 17,736,200 6.5592 0.728 0.728 0.745 0.722 0.784 23,961,622 0.7402 -7.86%
2004-05-07 0 7.000 6.950 7.150 6.950 7.100 74,000 516,100 6.9743 0.790 0.784 0.807 0.784 0.801 655,754 0.7870 0.72%
2004-05-06 0 6.950 6.900 7.000 6.950 7.000 584,000 4,058,900 6.9502 0.784 0.779 0.790 0.784 0.790 5,175,143 0.7843 -0.71%
2004-05-05 0 7.000 6.950 7.000 6.900 7.100 654,000 4,565,000 6.9801 0.790 0.784 0.790 0.779 0.801 5,795,451 0.7877 -2.10%
2004-05-04 0 7.150 7.150 7.200 7.100 7.200 258,000 1,839,400 7.1295 0.807 0.807 0.812 0.801 0.812 2,286,279 0.8045 -0.69%
2004-05-03 0 7.200 7.150 7.200 7.100 7.200 82,000 587,500 7.1646 0.812 0.807 0.812 0.801 0.812 726,647 0.8085 0.70%
2004-04-30 0 7.150 7.100 7.150 7.000 7.150 234,000 1,656,000 7.0769 0.807 0.801 0.807 0.790 0.807 2,073,602 0.7986 0.70%
2004-04-29 0 7.100 7.100 7.150 7.100 7.150 455,930 3,245,217 7.1178 0.801 0.801 0.807 0.801 0.807 4,040,245 0.8032 -0.70%
2004-04-28 0 7.150 7.150 7.200 7.150 7.200 128,000 915,700 7.1539 0.807 0.807 0.812 0.807 0.812 1,134,278 0.8073 -1.38%
2004-04-27 0 7.250 7.250 7.300 7.150 7.250 336,000 2,418,050 7.1966 0.818 0.818 0.824 0.807 0.818 2,977,480 0.8121 2.11%
2004-04-26 0 7.100 7.100 7.150 7.050 7.150 462,000 3,283,600 7.1074 0.801 0.801 0.807 0.796 0.807 4,094,035 0.8020 -1.39%
2004-04-23 0 7.200 7.200 7.250 7.150 7.250 768,000 5,526,600 7.1961 0.812 0.812 0.818 0.807 0.818 6,805,668 0.8121 1.41%
2004-04-22 0 7.100 7.100 7.150 7.100 7.100 230,000 1,633,000 7.1000 0.801 0.801 0.807 0.801 0.801 2,038,156 0.8012 0.00%
2004-04-21 0 7.100 7.100 7.150 6.950 7.150 786,000 5,519,900 7.0228 0.801 0.801 0.807 0.784 0.807 6,965,176 0.7925 0.00%
2004-04-20 0 7.100 7.050 7.100 7.000 7.250 849,208 6,007,235 7.0739 0.801 0.796 0.801 0.790 0.818 7,525,296 0.7983 0.00%
2004-04-19 0 7.100 7.050 7.150 7.100 7.250 714,000 5,101,400 7.1448 0.801 0.796 0.807 0.801 0.818 6,327,144 0.8063 -2.07%
2004-04-16 0 7.250 7.200 7.300 7.150 7.300 494,000 3,583,600 7.2543 0.818 0.812 0.824 0.807 0.824 4,377,604 0.8186 1.40%
2004-04-15 0 7.150 7.100 7.150 7.000 7.200 1,852,000 13,119,700 7.0841 0.807 0.801 0.807 0.790 0.812 16,411,584 0.7994 0.00%
2004-04-14 0 7.150 7.100 7.150 7.150 7.300 784,000 5,652,000 7.2092 0.807 0.801 0.807 0.807 0.824 6,947,453 0.8135 -3.38%
2004-04-13 0 7.400 7.350 7.450 7.400 7.650 370,000 2,779,000 7.5108 0.835 0.829 0.841 0.835 0.863 3,278,772 0.8476 -1.33%
2004-04-08 0 7.500 7.500 7.550 7.400 7.500 1,154,000 8,583,800 7.4383 0.846 0.846 0.852 0.835 0.846 10,226,225 0.8394 0.67%
2004-04-07 0 7.450 7.400 7.450 7.350 7.750 2,032,000 15,209,100 7.4848 0.841 0.835 0.841 0.829 0.875 18,006,663 0.8446 -5.10%
2004-04-06 0 7.850 7.800 7.850 7.750 7.950 1,920,625 15,065,138 7.8439 0.886 0.880 0.886 0.875 0.897 17,019,708 0.8852 3.29%
2004-04-02 0 7.600 7.700 7.750 7.450 7.700 940,000 7,093,200 7.5460 0.858 0.869 0.875 0.841 0.869 8,329,854 0.8515 2.70%
2004-04-01 0 7.400 7.350 7.400 7.400 7.650 1,000,000 7,507,710 7.5077 0.835 0.829 0.835 0.835 0.863 8,861,547 0.8472 -2.63%
2004-03-31 0 7.600 7.550 7.600 7.300 7.750 4,758,000 35,746,000 7.5128 0.858 0.852 0.858 0.824 0.875 42,163,239 0.8478 6.29%
2004-03-30 0 7.150 7.100 7.200 6.750 7.150 3,880,000 27,157,900 6.9995 0.807 0.801 0.812 0.762 0.807 34,382,801 0.7899 6.72%
2004-03-29 0 6.700 6.700 6.800 6.600 7.000 58,338,000 394,046,200 6.7545 0.756 0.756 0.767 0.745 0.790 516,964,905 0.7622 -5.63%
2004-03-26 1 - - - - - 0 0 - 0.801 - - - - 0 - 0.00%
2004-03-25 0 7.100 7.150 7.200 7.000 7.350 920,000 6,587,800 7.1607 0.801 0.807 0.812 0.790 0.829 8,152,623 0.8081 -3.40%
2004-03-24 0 7.350 7.250 7.350 7.250 7.350 758,000 5,537,200 7.3050 0.829 0.818 0.829 0.818 0.829 6,717,052 0.8243 2.08%
2004-03-23 0 7.200 7.150 7.200 7.050 7.200 438,000 3,140,000 7.1689 0.812 0.807 0.812 0.796 0.812 3,881,357 0.8090 1.41%
2004-03-22 0 7.100 7.100 7.150 7.100 7.200 448,000 3,197,200 7.1366 0.801 0.801 0.807 0.801 0.812 3,969,973 0.8053 -0.70%
2004-03-19 0 7.150 7.100 7.200 7.100 7.300 2,796,000 20,166,400 7.2126 0.807 0.801 0.812 0.801 0.824 24,776,884 0.8139 0.70%
2004-03-18 0 7.100 7.000 7.100 7.050 7.250 934,000 6,669,200 7.1405 0.801 0.790 0.801 0.796 0.818 8,276,685 0.8058 -0.70%
2004-03-17 0 7.150 7.100 7.150 7.000 7.350 4,098,000 29,172,000 7.1186 0.807 0.801 0.807 0.790 0.829 36,314,618 0.8033 -2.72%
2004-03-16 0 7.350 7.300 7.350 7.250 7.350 1,282,000 9,346,700 7.2907 0.829 0.824 0.829 0.818 0.829 11,360,503 0.8227 -0.68%
2004-03-15 0 7.400 7.350 7.400 7.350 7.600 1,512,000 11,221,200 7.4214 0.835 0.829 0.835 0.829 0.858 13,398,658 0.8375 2.78%
2004-03-12 0 7.200 7.250 7.300 7.000 7.500 2,494,000 17,833,200 7.1504 0.812 0.818 0.824 0.790 0.846 22,100,697 0.8069 -4.00%
2004-03-11 0 7.500 7.450 7.500 7.400 7.850 2,962,000 22,376,200 7.5544 0.846 0.841 0.846 0.835 0.886 26,247,901 0.8525 -4.46%
2004-03-10 0 7.850 7.800 7.900 7.850 8.000 630,000 4,972,800 7.8933 0.886 0.880 0.891 0.886 0.903 5,582,774 0.8907 -1.88%
2004-03-09 0 8.000 7.950 8.000 8.000 8.100 1,040,100 8,349,505 8.0276 0.903 0.897 0.903 0.903 0.914 9,216,895 0.9059 -0.62%
2004-03-08 0 8.050 8.000 8.050 8.050 8.150 408,000 3,310,000 8.1127 0.908 0.903 0.908 0.908 0.920 3,615,511 0.9155 -1.23%
2004-03-05 0 8.150 8.000 8.150 8.050 8.200 1,904,000 15,430,200 8.1041 0.920 0.903 0.920 0.908 0.925 16,872,385 0.9145 1.87%
2004-03-04 0 8.000 7.900 8.000 7.950 8.150 1,194,000 9,661,300 8.0915 0.903 0.891 0.903 0.897 0.920 10,580,687 0.9131 -1.23%
2004-03-03 0 8.100 8.100 8.150 8.050 8.300 1,244,610 10,178,191 8.1778 0.914 0.914 0.920 0.908 0.937 11,029,170 0.9228 -2.99%
2004-03-02 0 8.350 8.300 8.350 8.200 8.400 1,186,600 9,833,744 8.2873 0.942 0.937 0.942 0.925 0.948 10,515,111 0.9352 2.45%
2004-03-01 0 8.150 8.100 8.200 7.900 8.200 2,442,000 19,653,800 8.0482 0.920 0.914 0.925 0.891 0.925 21,639,897 0.9082 3.82%
2004-02-27 0 7.850 7.800 7.900 7.750 7.950 1,480,000 11,593,900 7.8337 0.886 0.880 0.891 0.875 0.897 13,115,089 0.8840 -1.26%
2004-02-26 0 7.950 7.950 8.000 7.900 8.050 469,000 3,745,750 7.9867 0.897 0.897 0.903 0.891 0.908 4,156,065 0.9013 -1.24%
2004-02-25 0 8.050 8.050 8.100 8.000 8.100 676,000 5,436,000 8.0414 0.908 0.908 0.914 0.903 0.914 5,990,405 0.9075 -0.62%
2004-02-24 0 8.100 8.050 8.150 7.900 8.100 986,000 7,952,400 8.0653 0.914 0.908 0.920 0.891 0.914 8,737,485 0.9101 0.62%
2004-02-23 0 8.050 8.050 8.200 8.050 8.200 600,000 4,886,000 8.1433 0.908 0.908 0.925 0.908 0.925 5,316,928 0.9190 -1.83%
2004-02-20 0 8.200 8.150 8.200 8.000 8.200 1,316,000 10,720,900 8.1466 0.925 0.920 0.925 0.903 0.925 11,661,795 0.9193 3.14%
2004-02-19 0 7.950 7.950 8.000 7.950 8.000 366,000 2,922,700 7.9855 0.897 0.897 0.903 0.897 0.903 3,243,326 0.9011 0.63%
2004-02-18 0 7.900 7.900 7.950 7.900 8.150 1,330,000 10,640,700 8.0005 0.891 0.891 0.897 0.891 0.920 11,785,857 0.9028 -1.25%
2004-02-17 0 8.000 7.950 8.000 7.800 8.100 1,216,000 9,702,500 7.9790 0.903 0.897 0.903 0.880 0.914 10,775,641 0.9004 3.23%
2004-02-16 0 7.750 7.700 7.800 7.400 7.800 1,598,000 12,197,640 7.6331 0.875 0.869 0.880 0.835 0.880 14,160,751 0.8614 5.44%
2004-02-13 0 7.350 7.350 7.400 7.300 7.400 516,000 3,787,400 7.3399 0.829 0.829 0.835 0.824 0.835 4,572,558 0.8283 0.00%
2004-02-12 0 7.350 7.350 7.400 7.350 7.500 182,000 1,352,200 7.4297 0.829 0.829 0.835 0.829 0.846 1,612,801 0.8384 0.00%
2004-02-11 0 7.350 7.350 7.400 7.350 7.550 2,340,000 17,533,200 7.4928 0.829 0.829 0.835 0.829 0.852 20,736,019 0.8455 0.00%
2004-02-10 0 7.350 7.300 7.350 7.150 7.400 540,000 3,939,600 7.2956 0.829 0.824 0.829 0.807 0.835 4,785,235 0.8233 0.68%
2004-02-09 0 7.300 7.300 7.350 7.100 7.450 866,000 6,333,500 7.3135 0.824 0.824 0.829 0.801 0.841 7,674,099 0.8253 3.55%
2004-02-06 0 7.050 7.000 7.050 7.000 7.050 328,000 2,299,000 7.0091 0.796 0.790 0.796 0.790 0.796 2,906,587 0.7910 0.71%
2004-02-05 0 7.000 6.950 7.000 7.000 7.100 842,000 5,945,400 7.0610 0.790 0.784 0.790 0.790 0.801 7,461,422 0.7968 -0.71%
2004-02-04 0 7.050 7.050 7.100 6.950 7.100 792,000 5,564,400 7.0258 0.796 0.796 0.801 0.784 0.801 7,018,345 0.7928 2.17%
2004-02-03 0 6.900 6.900 6.950 6.650 6.950 572,000 3,912,000 6.8392 0.779 0.779 0.784 0.750 0.784 5,068,805 0.7718 2.99%
2004-02-02 0 6.700 6.700 6.800 6.600 6.800 578,000 3,858,200 6.6751 0.756 0.756 0.767 0.745 0.767 5,121,974 0.7533 0.00%
2004-01-30 0 6.700 6.700 6.800 6.700 6.900 1,710,000 11,652,900 6.8146 0.756 0.756 0.767 0.756 0.779 15,153,245 0.7690 -1.47%
2004-01-29 0 6.800 6.750 6.800 6.750 6.850 2,215,000 15,083,595 6.8097 0.767 0.762 0.767 0.762 0.773 19,628,326 0.7685 -0.73%
2004-01-28 0 6.850 6.850 6.900 6.800 6.900 322,000 2,206,700 6.8531 0.773 0.773 0.779 0.767 0.779 2,853,418 0.7734 -1.44%
2004-01-27 0 6.950 6.900 7.000 6.950 7.150 842,670 5,908,623 7.0118 0.784 0.779 0.790 0.784 0.807 7,467,359 0.7913 -2.11%
2004-01-26 0 7.100 7.050 7.100 6.950 7.150 452,230 3,192,687 7.0599 0.801 0.796 0.801 0.784 0.807 4,007,457 0.7967 1.43%
2004-01-21 0 7.000 6.950 7.000 6.900 7.000 244,000 1,693,000 6.9385 0.790 0.784 0.790 0.779 0.790 2,162,217 0.7830 1.45%
2004-01-20 0 6.900 6.900 6.950 6.800 6.950 458,000 3,162,600 6.9052 0.779 0.779 0.784 0.767 0.784 4,058,588 0.7792 2.22%
2004-01-19 0 6.750 6.650 6.750 6.650 6.750 1,106,000 7,368,900 6.6627 0.762 0.750 0.762 0.750 0.762 9,800,871 0.7519 1.50%
2004-01-16 0 6.650 6.650 6.700 6.400 6.700 2,767,000 18,017,450 6.5115 0.750 0.750 0.756 0.722 0.756 24,519,899 0.7348 0.00%
2004-01-15 0 6.650 6.550 6.650 6.450 6.900 3,810,000 25,091,300 6.5856 0.750 0.739 0.750 0.728 0.779 33,762,493 0.7432 -2.92%
2004-01-14 0 6.850 6.850 6.900 6.850 7.000 630,000 4,353,700 6.9106 0.773 0.773 0.779 0.773 0.790 5,582,774 0.7798 -2.14%
2004-01-13 0 7.000 6.950 7.050 6.850 7.300 1,505,000 10,537,240 7.0015 0.790 0.784 0.796 0.773 0.824 13,336,628 0.7901 -2.78%
2004-01-12 0 7.200 7.150 7.250 6.900 7.350 1,128,000 8,112,900 7.1923 0.812 0.807 0.818 0.779 0.829 9,995,825 0.8116 5.88%
2004-01-09 0 6.800 6.800 6.850 6.800 6.850 360,000 2,462,300 6.8397 0.767 0.767 0.773 0.767 0.773 3,190,157 0.7718 -1.45%
2004-01-08 0 6.900 6.850 6.900 6.800 6.950 832,000 5,728,000 6.8846 0.779 0.773 0.779 0.767 0.784 7,372,807 0.7769 0.73%
2004-01-07 0 6.850 6.800 6.850 6.750 7.000 522,000 3,601,600 6.8996 0.773 0.767 0.773 0.762 0.790 4,625,727 0.7786 0.00%
2004-01-06 0 6.850 6.750 6.850 6.650 7.000 1,664,000 11,456,300 6.8848 0.773 0.762 0.773 0.750 0.790 14,745,614 0.7769 -2.14%
2004-01-05 0 7.000 6.950 7.000 6.350 7.000 1,754,000 11,845,300 6.7533 0.790 0.784 0.790 0.717 0.790 15,543,153 0.7621 9.37%
2004-01-02 0 6.400 6.350 6.400 6.150 6.400 1,806,000 11,385,100 6.3040 0.722 0.717 0.722 0.694 0.722 16,003,953 0.7114 4.07%
2003-12-31 0 6.150 6.150 6.200 5.950 6.250 1,808,000 11,038,800 6.1055 0.694 0.694 0.700 0.671 0.705 16,021,676 0.6890 3.36%
2003-12-30 0 5.950 5.900 5.950 5.800 5.950 1,314,000 7,724,100 5.8783 0.671 0.666 0.671 0.655 0.671 11,644,072 0.6634 3.48%
2003-12-29 0 5.750 5.750 5.800 5.750 5.800 336,000 1,941,100 5.7771 0.649 0.649 0.655 0.649 0.655 2,977,480 0.6519 -0.86%
2003-12-24 0 5.800 5.750 5.800 5.700 5.800 1,362,208 7,800,939 5.7267 0.655 0.649 0.655 0.643 0.655 12,071,270 0.6462 1.75%
2003-12-23 0 5.700 5.700 5.750 5.650 5.750 814,600 4,649,540 5.7078 0.643 0.643 0.649 0.638 0.649 7,218,616 0.6441 1.79%
2003-12-22 0 5.600 5.600 5.650 5.600 5.700 978,000 5,506,600 5.6305 0.632 0.632 0.638 0.632 0.643 8,666,593 0.6354 -0.88%
2003-12-19 0 5.650 5.650 5.700 5.600 5.700 870,000 4,918,200 5.6531 0.638 0.638 0.643 0.632 0.643 7,709,546 0.6379 0.00%
2003-12-18 0 5.650 5.650 5.700 5.600 5.700 482,000 2,719,800 5.6427 0.638 0.638 0.643 0.632 0.643 4,271,265 0.6368 -2.59%
2003-12-17 0 5.800 5.650 5.800 5.400 5.850 1,732,000 9,703,500 5.6025 0.655 0.638 0.655 0.609 0.660 15,348,199 0.6322 2.65%
2003-12-16 0 5.650 5.650 5.700 5.650 5.750 720,000 4,082,700 5.6704 0.638 0.638 0.643 0.638 0.649 6,380,314 0.6399 -0.88%
2003-12-15 0 5.700 5.700 5.750 5.650 5.850 1,762,000 10,131,300 5.7499 0.643 0.643 0.649 0.638 0.660 15,614,045 0.6489 -2.56%
2003-12-12 0 5.850 5.850 5.900 5.850 5.950 700,000 4,128,500 5.8979 0.660 0.660 0.666 0.660 0.671 6,203,083 0.6656 0.00%
2003-12-11 0 5.850 5.850 5.900 5.850 5.950 1,187,000 6,964,700 5.8675 0.660 0.660 0.666 0.660 0.671 10,518,656 0.6621 0.00%
2003-12-10 0 5.850 5.800 5.850 5.750 5.850 588,001 3,408,156 5.7962 0.660 0.655 0.660 0.649 0.660 5,210,598 0.6541 0.00%
2003-12-09 0 5.850 5.850 5.900 5.800 5.850 1,326,000 7,740,900 5.8378 0.660 0.660 0.666 0.655 0.660 11,750,411 0.6588 1.74%
2003-12-08 0 5.750 5.750 5.800 5.750 5.800 456,600 2,646,267 5.7956 0.649 0.649 0.655 0.649 0.655 4,046,182 0.6540 -0.86%
2003-12-05 0 5.800 5.800 5.850 5.800 5.850 849,400 4,941,310 5.8174 0.655 0.655 0.660 0.655 0.660 7,526,998 0.6565 -0.85%
2003-12-04 0 5.850 5.800 5.850 5.750 5.900 1,716,000 9,962,600 5.8057 0.660 0.655 0.660 0.649 0.666 15,206,414 0.6552 0.00%
2003-12-03 0 5.850 5.850 5.900 5.850 6.000 1,602,000 9,511,300 5.9371 0.660 0.660 0.666 0.660 0.677 14,196,198 0.6700 -2.50%
2003-12-02 0 6.000 5.950 6.000 5.850 6.050 5,314,000 31,787,700 5.9819 0.677 0.671 0.677 0.660 0.683 47,090,259 0.6750 5.26%
2003-12-01 0 5.700 5.650 5.700 5.650 5.900 2,980,000 17,279,000 5.7983 0.643 0.638 0.643 0.638 0.666 26,407,409 0.6543 0.00%
2003-11-28 0 5.700 5.650 5.750 5.650 5.850 2,670,000 15,343,400 5.7466 0.643 0.638 0.649 0.638 0.660 23,660,329 0.6485 -2.56%
2003-11-27 0 5.850 5.800 5.850 5.500 5.900 5,352,000 30,713,880 5.7388 0.660 0.655 0.660 0.621 0.666 47,426,997 0.6476 5.41%
2003-11-26 0 5.550 5.550 5.600 5.300 5.600 1,734,000 9,473,900 5.4636 0.626 0.626 0.632 0.598 0.632 15,365,922 0.6166 4.72%
2003-11-25 0 5.300 5.250 5.300 5.300 5.300 572,000 3,031,600 5.3000 0.598 0.592 0.598 0.598 0.598 5,068,805 0.5981 0.95%
2003-11-24 0 5.250 5.200 5.250 5.250 5.300 452,000 2,377,800 5.2606 0.592 0.587 0.592 0.592 0.598 4,005,419 0.5936 0.00%
2003-11-21 0 5.250 5.250 5.300 5.200 5.350 2,390,000 12,664,800 5.2991 0.592 0.592 0.598 0.587 0.604 21,179,096 0.5980 -0.94%
2003-11-20 0 5.300 5.300 5.350 5.300 5.400 1,972,000 10,524,800 5.3371 0.598 0.598 0.604 0.598 0.609 17,474,970 0.6023 0.95%
2003-11-19 0 5.250 5.200 5.250 5.250 5.350 1,276,000 6,719,600 5.2661 0.592 0.587 0.592 0.592 0.604 11,307,333 0.5943 -0.94%
2003-11-18 0 5.300 5.300 5.350 5.250 5.450 1,650,000 8,776,500 5.3191 0.598 0.598 0.604 0.592 0.615 14,621,552 0.6002 -2.75%
2003-11-17 0 5.450 5.400 5.450 5.300 5.600 2,792,000 15,261,016 5.4660 0.615 0.609 0.615 0.598 0.632 24,741,438 0.6168 0.93%
2003-11-14 0 5.400 5.350 5.450 5.350 5.400 1,582,000 8,523,700 5.3879 0.609 0.604 0.615 0.604 0.609 14,018,967 0.6080 0.93%
2003-11-13 0 5.350 5.350 5.400 5.350 5.450 958,000 5,152,300 5.3782 0.604 0.604 0.609 0.604 0.615 8,489,362 0.6069 0.94%
2003-11-12 0 5.300 5.300 5.350 5.250 5.400 2,470,000 13,287,100 5.3794 0.598 0.598 0.604 0.592 0.609 21,888,020 0.6070 -1.85%
2003-11-11 0 5.400 5.400 5.450 5.400 5.550 2,038,001 11,124,206 5.4584 0.609 0.609 0.615 0.609 0.626 18,059,841 0.6160 -1.82%
2003-11-10 0 5.500 5.500 5.550 5.450 5.600 1,552,000 8,543,700 5.5050 0.621 0.621 0.626 0.615 0.632 13,753,120 0.6212 -2.65%
2003-11-07 0 5.650 5.550 5.650 5.550 5.650 640,000 3,598,700 5.6230 0.638 0.626 0.638 0.626 0.638 5,671,390 0.6345 2.73%
2003-11-06 0 5.500 5.450 5.500 5.450 5.700 2,092,000 11,554,500 5.5232 0.621 0.615 0.621 0.615 0.643 18,538,355 0.6233 -3.51%
2003-11-05 0 5.700 5.650 5.750 5.600 5.800 928,000 5,298,400 5.7095 0.643 0.638 0.649 0.632 0.655 8,223,515 0.6443 -1.72%
2003-11-04 0 5.800 5.750 5.800 5.750 5.900 768,000 4,468,300 5.8181 0.655 0.649 0.655 0.649 0.666 6,805,668 0.6566 -2.52%
2003-11-03 0 5.950 5.900 5.950 5.700 5.950 3,482,000 20,374,100 5.8513 0.671 0.666 0.671 0.643 0.671 30,855,905 0.6603 3.48%
2003-10-31 0 5.750 5.650 5.750 5.700 5.900 1,380,000 7,981,200 5.7835 0.649 0.638 0.649 0.643 0.666 12,228,934 0.6526 -0.86%
2003-10-30 0 5.800 5.750 5.850 5.550 5.900 3,244,000 18,648,400 5.7486 0.655 0.649 0.660 0.626 0.666 28,746,857 0.6487 2.65%
2003-10-29 0 5.650 5.600 5.700 5.600 5.800 2,192,000 12,525,900 5.7144 0.638 0.632 0.643 0.632 0.655 19,424,510 0.6449 0.00%
2003-10-28 0 5.650 5.650 5.700 5.600 5.850 3,714,000 21,159,960 5.6974 0.638 0.638 0.643 0.632 0.660 32,911,784 0.6429 0.00%
2003-10-27 0 5.650 5.600 5.700 5.350 5.700 2,830,000 15,715,300 5.5531 0.638 0.632 0.643 0.604 0.643 25,078,177 0.6267 5.61%
2003-10-24 0 5.350 5.350 5.400 5.250 5.400 2,456,000 13,075,100 5.3237 0.604 0.604 0.609 0.592 0.609 21,763,958 0.6008 1.90%
2003-10-23 0 5.250 5.200 5.250 5.200 5.550 3,752,000 20,169,500 5.3757 0.592 0.587 0.592 0.587 0.626 33,248,523 0.6066 -6.25%
2003-10-22 0 5.600 5.600 5.700 5.350 5.800 5,456,000 30,547,700 5.5989 0.632 0.632 0.643 0.604 0.655 48,348,598 0.6318 4.67%
2003-10-21 0 5.350 5.350 5.400 5.100 5.350 2,622,000 13,696,300 5.2236 0.604 0.604 0.609 0.576 0.604 23,234,975 0.5895 4.90%
2003-10-20 0 5.100 5.050 5.150 5.050 5.250 3,208,900 16,658,600 5.1914 0.576 0.570 0.581 0.570 0.592 28,435,817 0.5858 -1.92%
2003-10-17 0 5.200 5.150 5.200 5.100 5.400 4,638,000 24,423,300 5.2659 0.587 0.581 0.587 0.576 0.609 41,099,853 0.5942 0.97%
2003-10-16 0 5.150 5.100 5.150 4.950 5.150 5,714,000 28,782,250 5.0371 0.581 0.576 0.581 0.559 0.581 50,634,877 0.5684 1.98%
2003-10-15 0 5.050 5.050 5.100 5.000 5.200 6,726,000 34,347,900 5.1067 0.570 0.570 0.576 0.564 0.587 59,602,762 0.5763 0.00%
2003-10-14 0 5.050 5.000 5.050 4.925 5.150 7,708,000 38,691,000 5.0196 0.570 0.564 0.570 0.556 0.581 68,304,801 0.5664 -0.98%
2003-10-13 0 5.100 5.050 5.100 4.650 5.200 19,252,000 95,785,550 4.9754 0.576 0.570 0.576 0.525 0.587 170,602,495 0.5615 9.68%
2003-10-10 0 4.650 4.650 4.675 4.575 4.650 5,030,000 23,194,430 4.6112 0.525 0.525 0.528 0.516 0.525 44,573,579 0.5204 1.09%
2003-10-09 0 4.600 4.550 4.575 4.525 4.675 6,516,000 29,926,850 4.5928 0.519 0.513 0.516 0.511 0.528 57,741,838 0.5183 2.22%
2003-10-08 0 4.500 4.500 4.525 4.450 4.550 3,312,000 14,892,300 4.4965 0.508 0.508 0.511 0.502 0.513 29,349,442 0.5074 -0.55%
2003-10-07 0 4.525 4.525 4.550 4.400 4.625 11,704,000 53,237,100 4.5486 0.511 0.511 0.513 0.497 0.522 103,715,541 0.5133 4.02%
2003-10-06 0 4.350 4.350 4.375 4.325 4.450 4,776,000 20,862,550 4.3682 0.491 0.491 0.494 0.488 0.502 42,322,747 0.4929 -0.57%
2003-10-03 0 4.375 4.375 4.400 4.350 4.450 4,110,000 18,052,850 4.3924 0.494 0.494 0.497 0.491 0.502 36,420,957 0.4957 -1.13%
2003-10-02 0 4.425 4.400 4.425 4.400 4.625 10,674,000 47,702,900 4.4691 0.499 0.497 0.499 0.497 0.522 94,588,148 0.5043 -2.21%
2003-09-30 0 4.525 4.525 4.550 4.425 4.700 18,074,000 82,236,850 4.5500 0.511 0.511 0.513 0.499 0.530 160,163,593 0.5135 -2.16%
2003-09-29 0 4.625 4.625 4.650 4.575 4.825 20,332,000 95,319,750 4.6882 0.522 0.522 0.525 0.516 0.544 180,172,965 0.5290 -1.60%
2003-09-26 0 4.700 4.700 4.725 4.225 4.775 94,642,000 412,183,270 4.3552 0.530 0.530 0.533 0.477 0.539 838,674,493 0.4915

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top