China Oilfield Services Limited: H HKD

Exchange Code Listed Last trade Delisted
HK Main 02883  2002-11-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-22 0 8.340 8.300 8.340 8.100 8.530 22,966,878 192,289,623 8.3725 8.340 8.300 8.340 8.100 8.530 22,966,878 8.3725 2.96%
2026-01-21 0 8.100 8.080 8.100 7.890 8.100 13,800,801 110,678,823 8.0197 8.100 8.080 8.100 7.890 8.100 13,800,801 8.0197 2.66%
2026-01-20 0 7.890 7.880 7.890 7.800 7.980 10,022,000 78,695,542 7.8523 7.890 7.880 7.890 7.800 7.980 10,022,000 7.8523 -0.50%
2026-01-19 0 7.930 7.900 7.930 7.710 8.000 9,159,000 72,542,372 7.9203 7.930 7.900 7.930 7.710 8.000 9,159,000 7.9203 1.02%
2026-01-16 0 7.850 7.810 7.850 7.740 7.970 10,632,327 83,066,854 7.8127 7.850 7.810 7.850 7.740 7.970 10,632,327 7.8127 -1.88%
2026-01-15 0 8.000 7.970 8.000 7.880 8.070 8,791,656 70,206,449 7.9856 8.000 7.970 8.000 7.880 8.070 8,791,656 7.9856 0.76%
2026-01-14 0 7.940 7.940 7.950 7.680 8.050 24,244,450 192,949,519 7.9585 7.940 7.940 7.950 7.680 8.050 24,244,450 7.9585 3.52%
2026-01-13 0 7.670 7.660 7.670 7.400 7.760 19,798,643 151,593,901 7.6568 7.670 7.660 7.670 7.400 7.760 19,798,643 7.6568 3.65%
2026-01-12 0 7.400 7.360 7.400 7.270 7.460 13,934,824 102,197,556 7.3340 7.400 7.360 7.400 7.270 7.460 13,934,824 7.3340 -0.27%
2026-01-09 0 7.420 7.410 7.420 7.350 7.480 7,993,256 59,149,668 7.3999 7.420 7.410 7.420 7.350 7.480 7,993,256 7.3999 1.37%
2026-01-08 0 7.320 7.320 7.330 7.200 7.350 6,245,510 45,539,309 7.2915 7.320 7.320 7.330 7.200 7.350 6,245,510 7.2915 1.39%
2026-01-07 0 7.220 7.220 7.230 7.130 7.370 9,894,432 71,452,835 7.2215 7.220 7.220 7.230 7.130 7.370 9,894,432 7.2215 -1.63%
2026-01-06 0 7.340 7.320 7.340 7.150 7.340 12,361,776 89,923,947 7.2744 7.340 7.320 7.340 7.150 7.340 12,361,776 7.2744 3.53%
2026-01-05 0 7.090 7.080 7.090 7.070 7.340 9,192,323 65,618,255 7.1384 7.090 7.080 7.090 7.070 7.340 9,192,323 7.1384 -1.12%
2026-01-02 0 7.170 7.150 7.170 6.970 7.170 2,474,000 17,588,110 7.1092 7.170 7.150 7.170 6.970 7.170 2,474,000 7.1092 2.58%
2025-12-31 0 6.990 6.990 7.010 6.960 7.110 3,696,000 25,887,340 7.0042 6.990 6.990 7.010 6.960 7.110 3,696,000 7.0042 -1.13%
2025-12-30 0 7.070 7.070 7.080 6.940 7.120 9,774,150 69,023,441 7.0618 7.070 7.070 7.080 6.940 7.120 9,774,150 7.0618 1.43%
2025-12-29 0 6.970 6.970 6.980 6.900 7.070 12,654,000 88,386,006 6.9848 6.970 6.970 6.980 6.900 7.070 12,654,000 6.9848 -0.71%
2025-12-24 0 7.020 6.970 7.020 6.930 7.030 2,797,935 19,530,318 6.9803 7.020 6.970 7.020 6.930 7.030 2,797,935 6.9803 0.57%
2025-12-23 0 6.980 6.960 6.980 6.930 7.100 8,777,854 61,398,262 6.9947 6.980 6.960 6.980 6.930 7.100 8,777,854 6.9947 0.00%
2025-12-22 0 6.980 6.960 6.990 6.870 6.990 6,300,362 43,771,807 6.9475 6.980 6.960 6.990 6.870 6.990 6,300,362 6.9475 1.01%
2025-12-19 0 6.910 6.910 6.920 6.840 6.920 5,876,000 40,490,620 6.8908 6.910 6.910 6.920 6.840 6.920 5,876,000 6.8908 0.14%
2025-12-18 0 6.900 6.880 6.900 6.840 6.960 7,455,592 51,353,044 6.8879 6.900 6.880 6.900 6.840 6.960 7,455,592 6.8879 0.58%
2025-12-17 0 6.860 6.860 6.870 6.710 6.880 7,638,173 52,062,568 6.8161 6.860 6.860 6.870 6.710 6.880 7,638,173 6.8161 0.88%
2025-12-16 0 6.800 6.800 6.810 6.780 6.890 7,298,720 49,719,258 6.8121 6.800 6.800 6.810 6.780 6.890 7,298,720 6.8121 -1.88%
2025-12-15 0 6.930 6.920 6.930 6.860 7.040 12,764,232 88,404,806 6.9260 6.930 6.920 6.930 6.860 7.040 12,764,232 6.9260 -1.56%
2025-12-12 0 7.040 7.040 7.050 7.000 7.130 8,622,471 60,839,468 7.0559 7.040 7.040 7.050 7.000 7.130 8,622,471 7.0559 -0.56%
2025-12-11 0 7.080 7.070 7.080 7.060 7.220 5,742,309 40,867,301 7.1169 7.080 7.070 7.080 7.060 7.220 5,742,309 7.1169 -1.53%
2025-12-10 0 7.190 7.170 7.190 7.080 7.230 7,551,193 54,139,140 7.1696 7.190 7.170 7.190 7.080 7.230 7,551,193 7.1696 -0.42%
2025-12-09 0 7.220 7.210 7.220 7.160 7.380 10,549,907 76,083,157 7.2117 7.220 7.210 7.220 7.160 7.380 10,549,907 7.2117 -1.77%
2025-12-08 0 7.350 7.340 7.350 7.230 7.450 9,235,011 67,613,015 7.3214 7.350 7.340 7.350 7.230 7.450 9,235,011 7.3214 -1.21%
2025-12-05 0 7.440 7.430 7.440 7.320 7.450 7,626,000 56,380,562 7.3932 7.440 7.430 7.440 7.320 7.450 7,626,000 7.3932 0.81%
2025-12-04 0 7.380 7.350 7.380 7.270 7.500 7,658,291 56,400,067 7.3646 7.380 7.350 7.380 7.270 7.500 7,658,291 7.3646 0.00%
2025-12-03 0 7.380 7.370 7.380 7.330 7.480 5,079,222 37,457,102 7.3746 7.380 7.370 7.380 7.330 7.480 5,079,222 7.3746 -1.34%
2025-12-02 0 7.480 7.450 7.480 7.400 7.480 5,414,000 40,338,186 7.4507 7.480 7.450 7.480 7.400 7.480 5,414,000 7.4507 0.81%
2025-12-01 0 7.420 7.380 7.420 7.130 7.420 11,403,623 83,289,958 7.3038 7.420 7.380 7.420 7.130 7.420 11,403,623 7.3038 2.34%
2025-11-28 0 7.250 7.240 7.250 7.160 7.340 6,828,000 49,291,820 7.2191 7.250 7.240 7.250 7.160 7.340 6,828,000 7.2191 -0.55%
2025-11-27 0 7.290 7.280 7.300 7.190 7.380 9,014,196 65,427,962 7.2583 7.290 7.280 7.300 7.190 7.380 9,014,196 7.2583 -0.27%
2025-11-26 0 7.310 7.300 7.310 7.270 7.540 12,420,019 90,938,997 7.3220 7.310 7.300 7.310 7.270 7.540 12,420,019 7.3220 -1.75%
2025-11-25 0 7.440 7.430 7.440 7.400 7.540 7,917,010 59,001,815 7.4525 7.440 7.430 7.440 7.400 7.540 7,917,010 7.4525 -1.06%
2025-11-24 0 7.520 7.510 7.520 7.430 7.610 11,895,557 89,341,522 7.5105 7.520 7.510 7.520 7.430 7.610 11,895,557 7.5105 -1.05%
2025-11-21 0 7.600 7.590 7.600 7.560 7.730 7,251,849 55,256,222 7.6196 7.600 7.590 7.600 7.560 7.730 7,251,849 7.6196 -2.94%
2025-11-20 0 7.830 7.790 7.830 7.730 7.870 7,553,683 58,856,134 7.7917 7.830 7.790 7.830 7.730 7.870 7,553,683 7.7917 -0.51%
2025-11-19 0 7.870 7.850 7.870 7.830 7.980 5,080,375 40,181,534 7.9092 7.870 7.850 7.870 7.830 7.980 5,080,375 7.9092 0.51%
2025-11-18 0 7.830 7.820 7.830 7.790 8.060 7,620,248 59,750,689 7.8410 7.830 7.820 7.830 7.790 8.060 7,620,248 7.8410 -2.37%
2025-11-17 0 8.020 7.990 8.020 7.760 8.040 10,666,361 84,917,600 7.9613 8.020 7.990 8.020 7.760 8.040 10,666,361 7.9613 2.56%
2025-11-14 0 7.820 7.810 7.820 7.790 7.950 10,842,345 85,233,720 7.8612 7.820 7.810 7.820 7.790 7.950 10,842,345 7.8612 -0.76%
2025-11-13 0 7.880 7.880 7.890 7.740 7.960 17,576,601 138,573,093 7.8840 7.880 7.880 7.890 7.740 7.960 17,576,601 7.8840 -2.11%
2025-11-12 0 8.050 8.040 8.050 7.900 8.070 8,866,338 71,096,205 8.0187 8.050 8.040 8.050 7.900 8.070 8,866,338 8.0187 1.13%
2025-11-11 0 7.960 7.950 7.960 7.880 7.970 4,786,396 37,990,568 7.9372 7.960 7.950 7.960 7.880 7.970 4,786,396 7.9372 0.51%
2025-11-10 0 7.920 7.900 7.920 7.780 7.950 6,630,800 52,342,895 7.8939 7.920 7.900 7.920 7.780 7.950 6,630,800 7.8939 1.15%
2025-11-07 0 7.830 7.830 7.840 7.760 7.880 5,969,300 46,585,532 7.8042 7.830 7.830 7.840 7.760 7.880 5,969,300 7.8042 0.64%
2025-11-06 0 7.780 7.780 7.790 7.680 7.860 9,919,904 77,206,906 7.7830 7.780 7.780 7.790 7.680 7.860 9,919,904 7.7830 0.65%
2025-11-05 0 7.730 7.710 7.730 7.490 7.770 10,324,829 79,044,910 7.6558 7.730 7.710 7.730 7.490 7.770 10,324,829 7.6558 0.91%
2025-11-04 0 7.660 7.660 7.670 7.570 7.700 12,562,000 96,074,310 7.6480 7.660 7.660 7.670 7.570 7.700 12,562,000 7.6480 -0.13%
2025-11-03 0 7.670 7.670 7.680 7.550 7.700 8,390,822 64,091,787 7.6383 7.670 7.670 7.680 7.550 7.700 8,390,822 7.6383 1.32%
2025-10-31 0 7.570 7.560 7.570 7.520 7.740 13,512,000 102,606,308 7.5937 7.570 7.560 7.570 7.520 7.740 13,512,000 7.5937 -0.39%
2025-10-30 0 7.600 7.590 7.600 7.270 7.640 35,741,324 268,869,638 7.5227 7.600 7.590 7.600 7.270 7.640 35,741,324 7.5227 7.19%
2025-10-28 0 7.090 7.090 7.110 7.050 7.220 6,546,780 46,482,227 7.1000 7.090 7.090 7.110 7.050 7.220 6,546,780 7.1000 -1.53%
2025-10-27 0 7.200 7.180 7.200 7.110 7.220 7,240,080 52,067,242 7.1915 7.200 7.180 7.200 7.110 7.220 7,240,080 7.1915 0.28%
2025-10-24 0 7.180 7.160 7.180 7.070 7.200 15,836,300 113,549,667 7.1702 7.180 7.160 7.180 7.070 7.200 15,836,300 7.1702 1.84%
2025-10-23 0 7.050 7.030 7.050 6.910 7.360 19,809,803 139,639,289 7.0490 7.050 7.030 7.050 6.910 7.360 19,809,803 7.0490 -0.70%
2025-10-22 0 7.100 7.090 7.100 6.810 7.140 30,463,868 213,901,968 7.0215 7.100 7.090 7.100 6.810 7.140 30,463,868 7.0215 3.05%
2025-10-21 0 6.890 6.870 6.890 6.860 7.020 22,616,000 156,592,172 6.9240 6.890 6.870 6.890 6.860 7.020 22,616,000 6.9240 1.62%
2025-10-20 0 6.780 6.770 6.780 6.650 6.840 9,978,154 67,460,062 6.7608 6.780 6.770 6.780 6.650 6.840 9,978,154 6.7608 1.80%
2025-10-17 0 6.660 6.650 6.660 6.640 6.870 8,453,836 56,721,043 6.7095 6.660 6.650 6.660 6.640 6.870 8,453,836 6.7095 -2.20%
2025-10-16 0 6.810 6.810 6.820 6.780 6.890 6,152,000 41,982,780 6.8242 6.810 6.810 6.820 6.780 6.890 6,152,000 6.8242 -0.29%
2025-10-15 0 6.830 6.830 6.840 6.740 6.870 4,821,007 32,847,308 6.8134 6.830 6.830 6.840 6.740 6.870 4,821,007 6.8134 0.59%
2025-10-14 0 6.790 6.790 6.800 6.750 6.970 12,795,068 87,429,895 6.8331 6.790 6.790 6.800 6.750 6.970 12,795,068 6.8331 -1.45%
2025-10-13 0 6.890 6.880 6.890 6.730 6.900 9,883,394 67,503,072 6.8299 6.890 6.880 6.890 6.730 6.900 9,883,394 6.8299 -1.29%
2025-10-10 0 6.980 6.970 6.980 6.800 7.020 22,655,345 157,859,160 6.9679 6.980 6.970 6.980 6.800 7.020 22,655,345 6.9679 2.35%
2025-10-09 0 6.820 6.810 6.820 6.670 6.850 12,371,037 83,895,481 6.7816 6.820 6.810 6.820 6.670 6.850 12,371,037 6.7816 2.25%
2025-10-08 0 6.670 6.660 6.670 6.560 6.710 6,563,296 43,595,059 6.6423 6.670 6.660 6.670 6.560 6.710 6,563,296 6.6423 -0.30%
2025-10-06 0 6.690 6.680 6.690 6.600 6.730 4,110,000 27,403,450 6.6675 6.690 6.680 6.690 6.600 6.730 4,110,000 6.6675 0.15%
2025-10-03 0 6.680 6.670 6.680 6.650 6.730 2,778,000 18,552,230 6.6783 6.680 6.670 6.680 6.650 6.730 2,778,000 6.6783 -0.89%
2025-10-02 0 6.740 6.720 6.740 6.630 6.770 2,883,883 19,403,882 6.7284 6.740 6.720 6.740 6.630 6.770 2,883,883 6.7284 0.90%
2025-09-30 0 6.680 6.660 6.680 6.590 6.720 15,664,152 103,870,060 6.6311 6.680 6.660 6.680 6.590 6.720 15,664,152 6.6311 -0.74%
2025-09-29 0 6.730 6.720 6.730 6.640 6.730 6,560,344 43,933,964 6.6969 6.730 6.720 6.730 6.640 6.730 6,560,344 6.6969 1.36%
2025-09-26 0 6.640 6.640 6.660 6.610 6.710 5,858,048 39,032,548 6.6631 6.640 6.640 6.660 6.610 6.710 5,858,048 6.6631 -0.45%
2025-09-25 0 6.670 6.660 6.690 6.650 6.790 6,345,495 42,433,607 6.6872 6.670 6.660 6.690 6.650 6.790 6,345,495 6.6872 -0.89%
2025-09-24 0 6.730 6.720 6.730 6.690 6.800 6,821,300 46,043,225 6.7499 6.730 6.720 6.730 6.690 6.800 6,821,300 6.7499 1.05%
2025-09-23 0 6.660 6.650 6.660 6.600 6.750 11,529,863 76,660,965 6.6489 6.660 6.650 6.660 6.600 6.750 11,529,863 6.6489 -0.89%
2025-09-22 0 6.720 6.710 6.720 6.700 6.890 15,637,128 105,285,698 6.7331 6.720 6.710 6.720 6.700 6.890 15,637,128 6.7331 -2.75%
2025-09-19 0 6.910 6.900 6.910 6.880 7.000 9,159,729 63,404,892 6.9221 6.910 6.900 6.910 6.880 7.000 9,159,729 6.9221 -0.86%
2025-09-18 0 6.970 6.930 6.970 6.850 7.060 11,889,700 82,313,407 6.9231 6.970 6.930 6.970 6.850 7.060 11,889,700 6.9231 -1.27%
2025-09-17 0 7.060 7.050 7.060 6.880 7.080 9,971,098 69,852,106 7.0055 7.060 7.050 7.060 6.880 7.080 9,971,098 7.0055 1.73%
2025-09-16 0 6.940 6.930 6.940 6.860 6.980 9,384,952 64,839,529 6.9089 6.940 6.930 6.940 6.860 6.980 9,384,952 6.9089 -0.43%
2025-09-15 0 6.970 6.950 6.970 6.910 7.100 12,416,500 86,303,983 6.9507 6.970 6.950 6.970 6.910 7.100 12,416,500 6.9507 -1.55%
2025-09-12 0 7.080 7.070 7.080 6.980 7.150 13,135,858 92,305,859 7.0270 7.080 7.070 7.080 6.980 7.150 13,135,858 7.0270 0.14%
2025-09-11 0 7.070 7.060 7.070 7.000 7.100 12,659,901 89,227,543 7.0480 7.070 7.060 7.070 7.000 7.100 12,659,901 7.0480 -0.28%
2025-09-10 0 7.090 7.080 7.090 7.020 7.140 12,515,359 88,441,099 7.0666 7.090 7.080 7.090 7.020 7.140 12,515,359 7.0666 0.14%
2025-09-09 0 7.080 7.060 7.080 7.030 7.190 6,332,000 44,851,850 7.0834 7.080 7.060 7.080 7.030 7.190 6,332,000 7.0834 -1.39%
2025-09-08 0 7.180 7.160 7.180 7.110 7.360 8,677,874 62,316,032 7.1810 7.180 7.160 7.180 7.110 7.360 8,677,874 7.1810 0.98%
2025-09-05 0 7.110 7.090 7.110 6.900 7.170 12,955,342 91,401,064 7.0551 7.110 7.090 7.110 6.900 7.170 12,955,342 7.0551 2.45%
2025-09-04 0 6.940 6.940 6.950 6.790 7.060 17,463,602 120,007,183 6.8718 6.940 6.940 6.950 6.790 7.060 17,463,602 6.8718 -1.28%
2025-09-03 0 7.030 7.020 7.030 7.000 7.220 8,184,000 57,697,180 7.0500 7.030 7.020 7.030 7.000 7.220 8,184,000 7.0500 -0.71%
2025-09-02 0 7.080 7.070 7.080 6.980 7.240 13,910,011 98,514,562 7.0823 7.080 7.070 7.080 6.980 7.240 13,910,011 7.0823 -2.07%
2025-09-01 0 7.230 7.200 7.230 7.050 7.230 15,845,700 113,649,862 7.1723 7.230 7.200 7.230 7.050 7.230 15,845,700 7.1723 2.12%
2025-08-29 0 7.080 7.080 7.100 7.070 7.270 11,395,713 81,382,667 7.1415 7.080 7.080 7.100 7.070 7.270 11,395,713 7.1415 -1.39%
2025-08-28 0 7.180 7.160 7.180 7.090 7.380 17,535,224 126,174,525 7.1955 7.180 7.160 7.180 7.090 7.380 17,535,224 7.1955 -0.28%
2025-08-27 0 7.200 7.200 7.210 7.100 7.770 30,503,328 223,809,492 7.3372 7.200 7.200 7.210 7.100 7.770 30,503,328 7.3372 -6.61%
2025-08-26 0 7.710 7.700 7.710 7.500 7.770 21,281,465 163,079,101 7.6630 7.710 7.700 7.710 7.500 7.770 21,281,465 7.6630 3.35%
2025-08-25 0 7.460 7.440 7.470 7.400 7.550 11,841,054 88,421,898 7.4674 7.460 7.440 7.470 7.400 7.550 11,841,054 7.4674 0.40%
2025-08-22 0 7.430 7.400 7.430 7.290 7.520 10,358,004 76,482,436 7.3839 7.430 7.400 7.430 7.290 7.520 10,358,004 7.3839 -0.80%
2025-08-21 0 7.490 7.480 7.490 7.160 7.500 17,507,372 129,875,415 7.4183 7.490 7.480 7.490 7.160 7.500 17,507,372 7.4183 4.61%
2025-08-20 0 7.160 7.160 7.170 7.070 7.190 4,260,691 30,369,026 7.1277 7.160 7.160 7.170 7.070 7.190 4,260,691 7.1277 0.00%
2025-08-19 0 7.160 7.160 7.180 7.150 7.320 4,460,000 32,028,110 7.1812 7.160 7.160 7.180 7.150 7.320 4,460,000 7.1812 -0.42%
2025-08-18 0 7.190 7.190 7.220 7.190 7.420 14,862,898 108,350,529 7.2900 7.190 7.190 7.220 7.190 7.420 14,862,898 7.2900 -0.69%
2025-08-15 0 7.240 7.230 7.240 7.150 7.300 5,287,960 38,261,394 7.2356 7.240 7.230 7.240 7.150 7.300 5,287,960 7.2356 0.70%
2025-08-14 0 7.190 7.190 7.200 7.140 7.350 10,422,277 75,428,177 7.2372 7.190 7.190 7.200 7.140 7.350 10,422,277 7.2372 -0.28%
2025-08-13 0 7.210 7.210 7.220 7.170 7.270 8,226,144 59,298,169 7.2085 7.210 7.210 7.220 7.170 7.270 8,226,144 7.2085 0.14%
2025-08-12 0 7.200 7.180 7.200 7.010 7.300 7,855,712 56,669,401 7.2138 7.200 7.180 7.200 7.010 7.300 7,855,712 7.2138 1.84%
2025-08-11 0 7.070 7.070 7.080 6.990 7.100 3,306,000 23,308,620 7.0504 7.070 7.070 7.080 6.990 7.100 3,306,000 7.0504 -0.28%
2025-08-08 0 7.090 7.080 7.090 7.040 7.140 4,481,044 31,781,872 7.0925 7.090 7.080 7.090 7.040 7.140 4,481,044 7.0925 0.00%
2025-08-07 0 7.090 7.080 7.090 7.010 7.110 4,802,696 34,008,199 7.0811 7.090 7.080 7.090 7.010 7.110 4,802,696 7.0811 0.14%
2025-08-06 0 7.080 7.070 7.080 6.970 7.090 6,413,539 45,263,205 7.0574 7.080 7.070 7.080 6.970 7.090 6,413,539 7.0574 1.58%
2025-08-05 0 6.970 6.960 6.970 6.890 6.970 6,183,355 42,946,858 6.9456 6.970 6.960 6.970 6.890 6.970 6,183,355 6.9456 0.58%
2025-08-04 0 6.930 6.900 6.930 6.800 6.970 8,888,514 61,304,907 6.8971 6.930 6.900 6.930 6.800 6.970 8,888,514 6.8971 -0.14%
2025-08-01 0 6.940 6.930 6.940 6.910 6.990 4,900,180 34,075,560 6.9539 6.940 6.930 6.940 6.910 6.990 4,900,180 6.9539 -0.29%
2025-07-31 0 6.960 6.950 6.960 6.910 7.120 12,305,193 85,754,695 6.9690 6.960 6.950 6.960 6.910 7.120 12,305,193 6.9690 -2.25%
2025-07-30 0 7.120 7.110 7.120 7.040 7.170 5,528,000 39,313,204 7.1117 7.120 7.110 7.120 7.040 7.170 5,528,000 7.1117 0.85%
2025-07-29 0 7.060 7.040 7.060 6.950 7.070 4,416,074 30,930,578 7.0041 7.060 7.040 7.060 6.950 7.070 4,416,074 7.0041 1.15%
2025-07-28 0 6.980 6.980 6.990 6.920 7.080 8,670,000 60,571,670 6.9864 6.980 6.980 6.990 6.920 7.080 8,670,000 6.9864 -0.85%
2025-07-25 0 7.040 7.030 7.040 7.020 7.170 4,883,580 34,537,927 7.0723 7.040 7.030 7.040 7.020 7.170 4,883,580 7.0723 -1.26%
2025-07-24 0 7.130 7.130 7.140 6.990 7.160 8,378,160 59,653,227 7.1201 7.130 7.130 7.140 6.990 7.160 8,378,160 7.1201 2.00%
2025-07-23 0 6.990 6.980 6.990 6.970 7.100 9,017,769 63,396,890 7.0302 6.990 6.980 6.990 6.970 7.100 9,017,769 7.0302 -0.85%
2025-07-22 0 7.050 7.040 7.050 6.880 7.070 7,592,144 53,057,521 6.9885 7.050 7.040 7.050 6.880 7.070 7,592,144 6.9885 0.71%
2025-07-21 0 7.000 6.980 7.000 6.870 7.010 9,820,000 68,360,372 6.9613 7.000 6.980 7.000 6.870 7.010 9,820,000 6.9613 1.89%
2025-07-18 0 6.870 6.860 6.870 6.800 6.920 8,266,076 56,717,045 6.8614 6.870 6.860 6.870 6.800 6.920 8,266,076 6.8614 1.03%
2025-07-17 0 6.800 6.800 6.810 6.720 6.830 6,014,436 40,800,088 6.7837 6.800 6.800 6.810 6.720 6.830 6,014,436 6.7837 0.00%
2025-07-16 0 6.800 6.790 6.800 6.740 6.840 5,534,572 37,559,566 6.7864 6.800 6.790 6.800 6.740 6.840 5,534,572 6.7864 -0.15%
2025-07-15 0 6.810 6.800 6.810 6.740 6.880 5,820,000 39,544,660 6.7946 6.810 6.800 6.810 6.740 6.880 5,820,000 6.7946 -1.16%
2025-07-14 0 6.890 6.870 6.890 6.770 6.900 8,364,000 57,489,330 6.8734 6.890 6.870 6.890 6.770 6.900 8,364,000 6.8734 1.77%
2025-07-11 0 6.770 6.760 6.770 6.700 6.800 12,166,828 82,286,933 6.7632 6.770 6.760 6.770 6.700 6.800 12,166,828 6.7632 0.59%
2025-07-10 0 6.730 6.700 6.730 6.640 6.730 5,145,132 34,497,454 6.7049 6.730 6.700 6.730 6.640 6.730 5,145,132 6.7049 1.05%
2025-07-09 0 6.660 6.660 6.670 6.640 6.710 4,879,500 32,608,824 6.6828 6.660 6.660 6.670 6.640 6.710 4,879,500 6.6828 0.45%
2025-07-08 0 6.630 6.600 6.630 6.550 6.660 6,356,214 41,921,612 6.5954 6.630 6.600 6.630 6.550 6.660 6,356,214 6.5954 0.00%
2025-07-07 0 6.630 6.600 6.630 6.540 6.690 7,460,371 49,164,835 6.5901 6.630 6.600 6.630 6.540 6.690 7,460,371 6.5901 -0.45%
2025-07-04 0 6.660 6.650 6.660 6.570 6.740 9,389,073 62,389,916 6.6449 6.660 6.650 6.660 6.570 6.740 9,389,073 6.6449 -1.19%
2025-07-03 0 6.740 6.720 6.740 6.680 6.750 6,846,680 45,986,442 6.7166 6.740 6.720 6.740 6.680 6.750 6,846,680 6.7166 1.35%
2025-07-02 0 6.650 6.650 6.660 6.500 6.710 12,262,762 81,565,230 6.6515 6.650 6.650 6.660 6.500 6.710 12,262,762 6.6515 3.26%
2025-06-30 0 6.440 6.420 6.440 6.410 6.520 9,272,298 59,890,065 6.4590 6.440 6.420 6.440 6.410 6.520 9,272,298 6.4590 -0.62%
2025-06-27 0 6.480 6.470 6.480 6.420 6.490 7,252,890 46,823,216 6.4558 6.480 6.470 6.480 6.420 6.490 7,252,890 6.4558 0.93%
2025-06-26 0 6.420 6.420 6.430 6.370 6.480 11,303,771 72,457,712 6.4100 6.420 6.420 6.430 6.370 6.480 11,303,771 6.4100 0.16%
2025-06-25 0 6.410 6.400 6.410 6.360 6.440 13,750,194 87,999,161 6.3998 6.410 6.400 6.410 6.360 6.440 13,750,194 6.3998 0.47%
2025-06-24 0 6.380 6.370 6.380 6.160 6.450 21,908,650 139,152,518 6.3515 6.380 6.370 6.380 6.160 6.450 21,908,650 6.3515 -4.06%
2025-06-23 0 6.650 6.630 6.650 6.560 6.780 20,392,000 135,295,532 6.6347 6.650 6.630 6.650 6.560 6.780 20,392,000 6.6347 1.68%
2025-06-20 0 6.540 6.530 6.540 6.480 6.650 9,718,748 63,677,623 6.5520 6.540 6.530 6.540 6.480 6.650 9,718,748 6.5520 -1.21%
2025-06-19 0 6.620 6.620 6.630 6.500 6.750 19,499,536 128,912,951 6.6111 6.620 6.620 6.630 6.500 6.750 19,499,536 6.6111 -0.90%
2025-06-18 0 6.680 6.680 6.690 6.560 7.000 28,808,770 192,598,712 6.6854 6.680 6.680 6.690 6.560 7.000 28,808,770 6.6854 -2.34%
2025-06-17 0 6.840 6.830 6.840 6.670 6.890 20,657,470 140,046,649 6.7795 6.840 6.830 6.840 6.670 6.890 20,657,470 6.7795 -0.15%
2025-06-16 0 6.850 6.840 6.850 6.800 7.250 31,667,866 221,462,737 6.9933 6.850 6.840 6.850 6.800 7.250 31,667,866 6.9933 -1.30%
2025-06-13 0 6.940 6.930 6.940 6.810 7.230 72,156,313 508,958,975 7.0536 6.940 6.930 6.940 6.810 7.230 72,156,313 7.0536 3.27%
2025-06-12 0 6.720 6.710 6.720 6.550 6.770 13,090,217 87,704,129 6.7000 6.720 6.710 6.720 6.550 6.770 13,090,217 6.7000 2.75%
2025-06-11 0 6.540 6.520 6.540 6.410 6.550 10,262,789 66,575,518 6.4871 6.540 6.520 6.540 6.410 6.550 10,262,789 6.4871 1.71%
2025-06-10 0 6.430 6.430 6.440 6.300 6.480 7,048,340 45,315,230 6.4292 6.430 6.430 6.440 6.300 6.480 7,048,340 6.4292 1.90%
2025-06-09 0 6.310 6.300 6.310 6.230 6.380 11,270,007 70,998,368 6.2998 6.310 6.300 6.310 6.230 6.380 11,270,007 6.2998 2.61%
2025-06-06 0 6.400 6.390 6.400 6.360 6.460 6,052,000 38,778,496 6.4076 6.149 6.140 6.149 6.111 6.207 6,298,590 6.1567 -0.31%
2025-06-05 0 6.420 6.410 6.420 6.370 6.460 5,067,542 32,474,404 6.4083 6.169 6.159 6.169 6.121 6.207 5,274,020 6.1574 -0.62%
2025-06-04 0 6.460 6.460 6.470 6.340 6.460 8,696,000 55,908,410 6.4292 6.207 6.207 6.217 6.092 6.207 9,050,320 6.1775 1.57%
2025-06-03 0 6.360 6.350 6.360 6.250 6.430 6,328,252 40,231,670 6.3575 6.111 6.101 6.111 6.005 6.178 6,586,098 6.1086 2.42%
2025-06-02 0 6.210 6.210 6.220 6.100 6.320 4,261,517 26,518,323 6.2227 5.967 5.967 5.976 5.861 6.073 4,435,153 5.9791 -2.51%
2025-05-30 0 6.370 6.350 6.370 6.280 6.370 14,812,270 94,035,179 6.3485 6.121 6.101 6.121 6.034 6.121 15,415,799 6.0999 -0.16%
2025-05-29 0 6.380 6.370 6.380 6.300 6.390 4,018,000 25,566,498 6.3630 6.130 6.121 6.130 6.053 6.140 4,181,714 6.1139 0.63%
2025-05-28 0 6.340 6.340 6.350 6.230 6.340 9,472,258 59,840,717 6.3175 6.092 6.092 6.101 5.986 6.092 9,858,207 6.0701 1.12%
2025-05-27 0 6.270 6.260 6.270 6.180 6.270 2,663,524 16,601,290 6.2328 6.025 6.015 6.025 5.938 6.025 2,772,050 5.9888 0.97%
2025-05-26 0 6.210 6.200 6.230 6.190 6.260 3,948,980 24,556,983 6.2186 5.967 5.957 5.986 5.948 6.015 4,109,882 5.9751 -0.64%
2025-05-23 0 6.250 6.250 6.260 6.230 6.360 4,943,580 31,095,668 6.2901 6.005 6.005 6.015 5.986 6.111 5,145,007 6.0439 -0.48%
2025-05-22 0 6.280 6.270 6.280 6.240 6.330 6,608,792 41,425,434 6.2682 6.034 6.025 6.034 5.996 6.082 6,878,068 6.0228 -0.32%
2025-05-21 0 6.300 6.300 6.310 6.210 6.310 4,186,883 26,320,437 6.2864 6.053 6.053 6.063 5.967 6.063 4,357,478 6.0403 0.96%
2025-05-20 0 6.240 6.240 6.250 6.160 6.260 5,813,232 36,153,847 6.2192 5.996 5.996 6.005 5.919 6.015 6,050,093 5.9758 0.97%
2025-05-19 0 6.180 6.170 6.180 6.110 6.190 4,362,617 26,902,300 6.1666 5.938 5.928 5.938 5.871 5.948 4,540,373 5.9251 0.49%
2025-05-16 0 6.150 6.140 6.150 6.090 6.160 7,110,500 43,551,405 6.1249 5.909 5.900 5.909 5.852 5.919 7,400,219 5.8852 0.33%
2025-05-15 0 6.130 6.130 6.140 6.120 6.240 5,974,000 36,840,820 6.1669 5.890 5.890 5.900 5.880 5.996 6,217,412 5.9254 -1.92%
2025-05-14 0 6.250 6.240 6.250 6.080 6.250 9,967,501 61,516,161 6.1717 6.005 5.996 6.005 5.842 6.005 10,373,629 5.9301 1.46%
2025-05-13 0 6.160 6.150 6.160 6.100 6.250 7,048,903 43,395,851 6.1564 5.919 5.909 5.919 5.861 6.005 7,336,112 5.9154 -0.81%
2025-05-12 0 6.210 6.200 6.210 5.980 6.210 16,034,996 97,818,691 6.1003 5.967 5.957 5.967 5.746 5.967 16,688,345 5.8615 3.33%
2025-05-09 0 6.010 6.000 6.010 5.910 6.010 6,871,390 40,911,142 5.9538 5.775 5.765 5.775 5.679 5.775 7,151,366 5.7207 1.18%
2025-05-08 0 5.940 5.930 5.940 5.890 6.090 17,207,399 102,259,324 5.9428 5.707 5.698 5.707 5.659 5.852 17,908,517 5.7101 -1.49%
2025-05-07 0 6.030 6.020 6.030 6.010 6.180 9,152,002 55,436,892 6.0574 5.794 5.784 5.794 5.775 5.938 9,524,902 5.8202 -0.50%
2025-05-06 0 6.060 6.050 6.060 5.960 6.060 12,332,443 74,107,577 6.0092 5.823 5.813 5.823 5.727 5.823 12,834,931 5.7739 -0.98%
2025-05-02 0 6.120 6.120 6.140 6.070 6.180 2,343,000 14,356,820 6.1275 5.880 5.880 5.900 5.832 5.938 2,438,466 5.8876 0.82%
2025-04-30 0 6.070 6.050 6.070 6.030 6.110 5,015,000 30,401,256 6.0621 5.832 5.813 5.832 5.794 5.871 5,219,337 5.8247 -0.65%
2025-04-29 0 6.110 6.090 6.110 6.070 6.250 6,254,000 38,441,832 6.1468 5.871 5.852 5.871 5.832 6.005 6,508,820 5.9061 -1.29%
2025-04-28 0 6.190 6.180 6.200 6.110 6.230 7,451,052 46,012,565 6.1753 5.948 5.938 5.957 5.871 5.986 7,754,646 5.9335 0.65%
2025-04-25 0 6.150 6.110 6.150 6.090 6.160 7,114,000 43,602,742 6.1291 5.909 5.871 5.909 5.852 5.919 7,403,861 5.8892 0.65%
2025-04-24 0 6.110 6.100 6.110 6.060 6.250 17,353,000 106,809,360 6.1551 5.871 5.861 5.871 5.823 6.005 18,060,051 5.9141 2.17%
2025-04-23 0 5.980 5.970 5.980 5.940 6.060 7,004,224 41,941,774 5.9881 5.746 5.736 5.746 5.707 5.823 7,289,612 5.7536 1.53%
2025-04-22 0 5.890 5.890 5.900 5.860 6.030 4,443,263 26,297,680 5.9186 5.659 5.659 5.669 5.631 5.794 4,624,305 5.6868 -0.34%
2025-04-17 0 5.910 5.910 5.920 5.760 5.950 9,962,000 58,623,384 5.8847 5.679 5.679 5.688 5.534 5.717 10,367,903 5.6543 2.07%
2025-04-16 0 5.790 5.790 5.800 5.750 6.020 9,306,000 54,223,210 5.8267 5.563 5.563 5.573 5.525 5.784 9,685,175 5.5986 -3.18%
2025-04-15 0 5.980 5.970 5.980 5.760 6.040 13,072,000 77,282,030 5.9120 5.746 5.736 5.746 5.534 5.804 13,604,621 5.6806 1.70%
2025-04-14 0 5.880 5.870 5.880 5.650 5.900 17,644,163 102,894,962 5.8317 5.650 5.640 5.650 5.429 5.669 18,363,077 5.6034 5.38%
2025-04-11 0 5.580 5.580 5.590 5.460 5.620 14,843,178 82,346,090 5.5477 5.362 5.362 5.371 5.246 5.400 15,447,966 5.3305 -0.18%
2025-04-10 0 5.590 5.580 5.590 5.520 5.650 17,281,927 96,721,035 5.5967 5.371 5.362 5.371 5.304 5.429 17,986,082 5.3775 2.57%
2025-04-09 0 5.450 5.450 5.460 5.060 5.470 38,438,000 202,838,702 5.2770 5.237 5.237 5.246 4.862 5.256 40,004,163 5.0704 0.37%
2025-04-08 0 5.430 5.420 5.430 5.340 5.490 17,286,050 93,923,852 5.4335 5.217 5.208 5.217 5.131 5.275 17,990,373 5.2208 3.23%
2025-04-07 0 5.260 5.250 5.260 5.220 5.960 68,597,000 372,754,756 5.4340 5.054 5.044 5.054 5.016 5.727 71,391,997 5.2212 -18.58%
2025-04-03 0 6.460 6.460 6.470 6.400 6.550 6,976,764 45,080,272 6.4615 6.207 6.207 6.217 6.149 6.294 7,261,033 6.2085 -1.37%
2025-04-02 0 6.550 6.530 6.550 6.440 6.590 6,886,000 44,970,000 6.5306 6.294 6.274 6.294 6.188 6.332 7,166,571 6.2750 -0.30%
2025-04-01 0 6.570 6.560 6.570 6.460 6.590 7,975,700 52,108,782 6.5334 6.313 6.303 6.313 6.207 6.332 8,300,671 6.2777 2.50%
2025-03-31 0 6.410 6.400 6.410 6.370 6.570 10,081,620 65,027,116 6.4501 6.159 6.149 6.159 6.121 6.313 10,492,397 6.1975 -3.17%
2025-03-28 0 6.620 6.610 6.620 6.530 6.640 8,958,755 58,889,997 6.5735 6.361 6.351 6.361 6.274 6.380 9,323,781 6.3161 -0.45%
2025-03-27 0 6.650 6.630 6.650 6.560 6.700 20,281,197 134,236,591 6.6188 6.390 6.370 6.390 6.303 6.438 21,107,558 6.3596 -0.60%
2025-03-26 0 6.690 6.680 6.690 6.550 6.730 14,315,250 94,989,873 6.6356 6.428 6.418 6.428 6.294 6.467 14,898,527 6.3758 -0.45%
2025-03-25 0 6.720 6.720 6.730 6.660 6.860 9,724,160 65,386,104 6.7241 6.457 6.457 6.467 6.399 6.591 10,120,373 6.4608 -1.18%
2025-03-24 0 6.800 6.800 6.810 6.740 6.960 17,332,000 117,992,780 6.8078 6.534 6.534 6.543 6.476 6.688 18,038,195 6.5413 -0.87%
2025-03-21 0 6.860 6.860 6.870 6.730 7.060 30,591,380 210,707,385 6.8878 6.591 6.591 6.601 6.467 6.784 31,837,831 6.6181 1.93%
2025-03-20 0 6.730 6.730 6.740 6.650 6.780 13,506,000 91,045,156 6.7411 6.467 6.467 6.476 6.390 6.515 14,056,304 6.4772 1.05%
2025-03-19 0 6.660 6.650 6.660 6.570 6.710 10,363,885 69,129,695 6.6702 6.399 6.390 6.399 6.313 6.447 10,786,163 6.4091 0.30%
2025-03-18 0 6.640 6.640 6.650 6.570 6.660 11,194,470 74,040,442 6.6140 6.380 6.380 6.390 6.313 6.399 11,650,591 6.3551 0.61%
2025-03-17 0 6.600 6.590 6.600 6.540 6.720 29,769,136 197,990,499 6.6509 6.342 6.332 6.342 6.284 6.457 30,982,085 6.3905 2.64%
2025-03-14 0 6.430 6.420 6.430 6.290 6.470 14,466,032 92,319,603 6.3818 6.178 6.169 6.178 6.044 6.217 15,055,453 6.1320 1.26%
2025-03-13 0 6.350 6.340 6.350 6.280 6.540 16,880,000 108,242,374 6.4125 6.101 6.092 6.101 6.034 6.284 17,567,779 6.1614 -0.78%
2025-03-12 0 6.400 6.390 6.400 6.280 6.420 16,837,314 107,452,415 6.3818 6.149 6.140 6.149 6.034 6.169 17,523,353 6.1320 1.59%
2025-03-11 0 6.300 6.290 6.300 6.230 6.310 11,102,380 69,812,111 6.2880 6.053 6.044 6.053 5.986 6.063 11,554,748 6.0419 -1.10%
2025-03-10 0 6.370 6.360 6.370 6.240 6.370 8,830,000 55,696,210 6.3076 6.121 6.111 6.121 5.996 6.121 9,189,780 6.0607 1.59%
2025-03-07 0 6.270 6.260 6.270 6.270 6.400 13,136,800 83,146,700 6.3293 6.025 6.015 6.025 6.025 6.149 13,672,061 6.0815 -1.26%
2025-03-06 0 6.350 6.350 6.360 6.300 6.400 8,650,000 54,860,664 6.3423 6.101 6.101 6.111 6.053 6.149 9,002,446 6.0940 -0.78%
2025-03-05 0 6.400 6.390 6.400 6.260 6.400 9,568,000 60,834,514 6.3581 6.149 6.140 6.149 6.015 6.149 9,957,850 6.1092 2.07%
2025-03-04 0 6.270 6.270 6.280 6.220 6.330 9,562,001 59,839,508 6.2581 6.025 6.025 6.034 5.976 6.082 9,951,606 6.0131 -1.10%
2025-03-03 0 6.340 6.340 6.350 6.320 6.590 15,122,538 97,311,654 6.4349 6.092 6.092 6.101 6.073 6.332 15,738,708 6.1830 -1.71%
2025-02-28 0 6.450 6.420 6.450 6.300 6.500 28,355,610 182,435,903 6.4339 6.197 6.169 6.197 6.053 6.246 29,510,964 6.1820 2.38%
2025-02-27 0 6.300 6.290 6.300 6.190 6.340 23,682,000 147,720,044 6.2377 6.053 6.044 6.053 5.948 6.092 24,646,927 5.9934 -0.47%
2025-02-26 0 6.330 6.310 6.330 6.240 6.340 11,230,435 70,558,893 6.2828 6.082 6.063 6.082 5.996 6.092 11,688,021 6.0369 0.96%
2025-02-25 0 6.270 6.260 6.270 6.260 6.380 10,436,875 65,796,021 6.3042 6.025 6.015 6.025 6.015 6.130 10,862,127 6.0574 -1.10%
2025-02-24 0 6.340 6.330 6.340 6.310 6.430 13,967,048 88,453,921 6.3330 6.092 6.082 6.092 6.063 6.178 14,536,138 6.0851 -0.94%
2025-02-21 0 6.400 6.390 6.410 6.330 6.540 19,582,785 124,758,149 6.3708 6.149 6.140 6.159 6.082 6.284 20,380,689 6.1214 -1.23%
2025-02-20 0 6.480 6.480 6.490 6.460 6.550 10,864,814 70,543,329 6.4928 6.226 6.226 6.236 6.207 6.294 11,307,503 6.2386 -0.46%
2025-02-19 0 6.510 6.500 6.510 6.450 6.580 15,282,487 99,183,188 6.4900 6.255 6.246 6.255 6.197 6.322 15,905,175 6.2359 -0.76%
2025-02-18 0 6.560 6.560 6.570 6.450 6.580 9,914,175 64,730,589 6.5291 6.303 6.303 6.313 6.197 6.322 10,318,130 6.2735 0.77%
2025-02-17 0 6.510 6.490 6.510 6.470 6.680 26,181,708 170,983,399 6.5306 6.255 6.236 6.255 6.217 6.418 27,248,486 6.2750 -2.54%
2025-02-14 0 6.680 6.670 6.680 6.560 6.700 16,327,573 107,945,981 6.6113 6.418 6.409 6.418 6.303 6.438 16,992,843 6.3524 0.60%
2025-02-13 0 6.640 6.640 6.650 6.620 6.820 17,004,000 113,952,216 6.7015 6.380 6.380 6.390 6.361 6.553 17,696,831 6.4391 -2.06%
2025-02-12 0 6.780 6.760 6.780 6.680 6.820 9,636,042 64,684,450 6.7128 6.515 6.495 6.515 6.418 6.553 10,028,664 6.4500 0.89%
2025-02-11 0 6.720 6.720 6.740 6.700 6.840 7,918,899 53,535,508 6.7605 6.457 6.457 6.476 6.438 6.572 8,241,556 6.4958 -1.18%
2025-02-10 0 6.800 6.790 6.800 6.740 6.900 8,377,625 56,739,343 6.7727 6.534 6.524 6.534 6.476 6.630 8,718,973 6.5076 -0.29%
2025-02-07 0 6.820 6.820 6.830 6.780 6.950 9,258,000 63,394,618 6.8476 6.553 6.553 6.563 6.515 6.678 9,635,219 6.5795 -1.73%
2025-02-06 0 6.940 6.920 6.940 6.850 6.940 9,837,250 67,725,735 6.8846 6.668 6.649 6.668 6.582 6.668 10,238,070 6.6151 0.29%
2025-02-05 0 6.920 6.910 6.920 6.830 6.980 5,519,250 38,046,450 6.8934 6.649 6.639 6.649 6.563 6.707 5,744,133 6.6235 0.14%
2025-02-04 0 6.910 6.910 6.920 6.810 7.020 3,317,225 22,888,124 6.8998 6.639 6.639 6.649 6.543 6.745 3,452,386 6.6297 -0.29%
2025-02-03 0 6.930 6.920 6.930 6.840 7.010 3,396,000 23,396,439 6.8894 6.659 6.649 6.659 6.572 6.736 3,534,371 6.6197 -1.14%
2025-01-28 0 7.010 7.000 7.010 6.950 7.050 2,926,768 20,505,255 7.0061 6.736 6.726 6.736 6.678 6.774 3,046,020 6.7318 -0.71%
2025-01-27 0 7.060 7.050 7.060 7.030 7.170 3,716,441 26,303,701 7.0777 6.784 6.774 6.784 6.755 6.889 3,867,868 6.8006 -0.84%
2025-01-24 0 7.120 7.100 7.120 7.020 7.120 3,316,000 23,501,952 7.0874 6.841 6.822 6.841 6.745 6.841 3,451,111 6.8100 0.00%
2025-01-23 0 7.120 7.110 7.120 6.990 7.120 4,504,000 31,841,440 7.0696 6.841 6.832 6.841 6.716 6.841 4,687,516 6.7928 0.85%
2025-01-22 0 7.060 7.060 7.070 6.990 7.200 6,751,894 47,700,560 7.0648 6.784 6.784 6.793 6.716 6.918 7,027,001 6.7882 -2.08%
2025-01-21 0 7.210 7.200 7.210 7.150 7.400 6,572,000 47,484,440 7.2253 6.928 6.918 6.928 6.870 7.110 6,839,777 6.9424 -1.90%
2025-01-20 0 7.350 7.350 7.360 7.320 7.550 11,591,035 86,034,639 7.4225 7.062 7.062 7.072 7.033 7.254 12,063,314 7.1319 -1.47%
2025-01-17 0 7.460 7.400 7.460 7.210 7.460 8,659,631 63,529,790 7.3363 7.168 7.110 7.168 6.928 7.168 9,012,469 7.0491 1.08%
2025-01-16 0 7.380 7.370 7.380 7.210 7.480 5,416,414 40,077,575 7.3993 7.091 7.081 7.091 6.928 7.187 5,637,107 7.1096 1.79%
2025-01-15 0 7.250 7.240 7.250 7.220 7.440 8,950,000 65,291,390 7.2951 6.966 6.957 6.966 6.937 7.149 9,314,669 7.0095 -0.96%
2025-01-14 0 7.320 7.320 7.330 6.960 7.380 9,647,021 70,277,305 7.2849 7.033 7.033 7.043 6.688 7.091 10,040,091 6.9997 3.83%
2025-01-13 0 7.050 7.050 7.060 6.980 7.180 7,987,264 56,311,633 7.0502 6.774 6.774 6.784 6.707 6.899 8,312,706 6.7742 1.73%
2025-01-10 0 6.930 6.930 6.950 6.880 7.140 6,142,445 42,656,999 6.9446 6.659 6.659 6.678 6.611 6.860 6,392,720 6.6727 -1.98%
2025-01-09 0 7.070 7.070 7.080 7.060 7.300 3,226,000 22,901,920 7.0992 6.793 6.793 6.803 6.784 7.014 3,357,444 6.8212 -2.08%
2025-01-08 0 7.220 7.220 7.250 7.120 7.350 6,250,138 45,156,463 7.2249 6.937 6.937 6.966 6.841 7.062 6,504,801 6.9420 -1.37%
2025-01-07 0 7.320 7.310 7.320 7.230 7.550 15,286,600 112,231,614 7.3418 7.033 7.024 7.033 6.947 7.254 15,909,455 7.0544 -1.88%
2025-01-06 0 7.460 7.450 7.460 7.330 7.500 15,154,000 112,542,800 7.4266 7.168 7.158 7.168 7.043 7.206 15,771,452 7.1359 2.05%
2025-01-03 0 7.310 7.300 7.320 7.020 7.360 14,344,000 104,582,140 7.2910 7.024 7.014 7.033 6.745 7.072 14,928,449 7.0056 4.28%
2025-01-02 0 7.010 6.980 7.010 6.920 7.130 5,888,320 41,289,716 7.0121 6.736 6.707 6.736 6.649 6.851 6,128,241 6.7376 -0.43%
2024-12-31 0 7.040 7.030 7.040 6.900 7.130 7,070,000 49,860,100 7.0523 6.764 6.755 6.764 6.630 6.851 7,358,068 6.7762 2.33%
2024-12-30 0 6.880 6.880 6.900 6.800 7.000 7,688,000 53,154,700 6.9140 6.611 6.611 6.630 6.534 6.726 8,001,249 6.6433 0.88%
2024-12-27 0 6.820 6.820 6.830 6.720 6.860 5,084,000 34,515,450 6.7890 6.553 6.553 6.563 6.457 6.591 5,291,148 6.5232 0.29%
2024-12-24 0 6.800 6.800 6.820 6.630 6.910 11,283,797 77,037,820 6.8273 6.534 6.534 6.553 6.370 6.639 11,743,557 6.5600 1.95%
2024-12-23 0 6.670 6.660 6.670 6.600 6.710 4,777,510 31,876,895 6.6723 6.409 6.399 6.409 6.342 6.447 4,972,170 6.4111 1.68%
2024-12-20 0 6.560 6.560 6.570 6.560 6.650 3,279,808 21,612,592 6.5896 6.303 6.303 6.313 6.303 6.390 3,413,444 6.3316 -0.61%
2024-12-19 0 6.600 6.600 6.610 6.560 6.650 5,197,390 34,358,456 6.6107 6.342 6.342 6.351 6.303 6.390 5,409,159 6.3519 -1.35%
2024-12-18 0 6.690 6.670 6.690 6.610 6.740 4,450,000 29,751,396 6.6857 6.428 6.409 6.428 6.351 6.476 4,631,316 6.4240 1.36%
2024-12-17 0 6.600 6.600 6.610 6.600 6.720 5,245,000 34,784,888 6.6320 6.342 6.342 6.351 6.342 6.457 5,458,708 6.3724 -1.35%
2024-12-16 0 6.690 6.680 6.700 6.650 6.760 6,116,000 41,050,050 6.7119 6.428 6.418 6.438 6.390 6.495 6,365,197 6.4491 0.15%
2024-12-13 0 6.680 6.680 6.690 6.630 6.770 8,042,000 53,825,969 6.6931 6.418 6.418 6.428 6.370 6.505 8,369,673 6.4311 -0.30%
2024-12-12 0 6.700 6.700 6.730 6.680 6.790 9,467,000 63,865,044 6.7461 6.438 6.438 6.467 6.418 6.524 9,852,735 6.4820 -0.30%
2024-12-11 0 6.720 6.710 6.720 6.650 6.760 7,244,311 48,673,729 6.7189 6.457 6.447 6.457 6.390 6.495 7,539,482 6.4558 0.75%
2024-12-10 0 6.670 6.660 6.670 6.660 7.030 12,072,853 81,704,728 6.7676 6.409 6.399 6.409 6.399 6.755 12,564,763 6.5027 -2.06%
2024-12-09 0 6.810 6.810 6.820 6.680 6.820 8,722,337 58,814,196 6.7429 6.543 6.543 6.553 6.418 6.553 9,077,730 6.4790 1.19%
2024-12-06 0 6.730 6.730 6.740 6.720 6.820 6,306,030 42,652,892 6.7638 6.467 6.467 6.476 6.457 6.553 6,562,970 6.4990 -0.30%
2024-12-05 0 6.750 6.740 6.750 6.710 6.860 7,206,112 48,593,363 6.7434 6.486 6.476 6.486 6.447 6.591 7,499,726 6.4794 -0.59%
2024-12-04 0 6.790 6.790 6.800 6.750 6.900 5,915,873 40,318,675 6.8153 6.524 6.524 6.534 6.486 6.630 6,156,916 6.5485 -0.15%
2024-12-03 0 6.800 6.800 6.810 6.650 6.860 8,764,576 59,428,751 6.7806 6.534 6.534 6.543 6.390 6.591 9,121,690 6.5151 1.49%
2024-12-02 0 6.700 6.690 6.700 6.650 6.790 5,877,489 39,375,286 6.6993 6.438 6.428 6.438 6.390 6.524 6,116,968 6.4371 -0.45%
2024-11-29 0 6.730 6.730 6.750 6.700 6.870 6,330,000 42,776,370 6.7577 6.467 6.467 6.486 6.438 6.601 6,587,917 6.4932 -1.03%
2024-11-28 0 6.800 6.790 6.800 6.750 6.900 6,848,000 46,750,700 6.8269 6.534 6.524 6.534 6.486 6.630 7,127,023 6.5596 0.00%
2024-11-27 0 6.800 6.790 6.800 6.740 6.890 11,002,495 74,902,901 6.8078 6.534 6.524 6.534 6.476 6.620 11,450,794 6.5413 -0.15%
2024-11-26 0 6.810 6.810 6.820 6.810 6.980 5,953,260 40,917,343 6.8731 6.543 6.543 6.553 6.543 6.707 6,195,827 6.6040 -2.85%
2024-11-25 0 7.010 7.000 7.010 6.890 7.150 15,629,726 109,883,624 7.0304 6.736 6.726 6.736 6.620 6.870 16,266,562 6.7552 2.04%
2024-11-22 0 6.870 6.860 6.870 6.860 7.090 9,321,400 64,734,290 6.9447 6.601 6.591 6.601 6.591 6.812 9,701,202 6.6728 -2.69%
2024-11-21 0 7.060 7.060 7.070 7.050 7.190 3,498,000 24,783,288 7.0850 6.784 6.784 6.793 6.774 6.909 3,640,527 6.8076 -1.26%
2024-11-20 0 7.150 7.120 7.150 7.090 7.170 2,474,939 17,634,608 7.1253 6.870 6.841 6.870 6.812 6.889 2,575,781 6.8463 0.42%
2024-11-19 0 7.120 7.120 7.130 7.050 7.200 4,404,305 31,275,793 7.1012 6.841 6.841 6.851 6.774 6.918 4,583,759 6.8232 -0.84%
2024-11-18 0 7.180 7.170 7.180 7.020 7.220 4,551,118 32,578,666 7.1584 6.899 6.889 6.899 6.745 6.937 4,736,554 6.8781 1.84%
2024-11-15 0 7.050 7.050 7.060 7.040 7.170 4,632,000 32,893,004 7.1013 6.774 6.774 6.784 6.764 6.889 4,820,732 6.8232 0.00%
2024-11-14 0 7.050 7.050 7.060 7.000 7.220 9,230,000 65,372,870 7.0827 6.774 6.774 6.784 6.726 6.937 9,606,078 6.8054 -1.67%
2024-11-13 0 7.170 7.150 7.170 7.040 7.210 3,342,000 23,927,700 7.1597 6.889 6.870 6.889 6.764 6.928 3,478,170 6.8794 0.28%
2024-11-12 0 7.150 7.140 7.150 7.130 7.370 14,245,263 102,810,215 7.2172 6.870 6.860 6.870 6.851 7.081 14,825,689 6.9346 -2.72%
2024-11-11 0 7.350 7.340 7.350 7.330 7.500 8,076,000 59,617,900 7.3821 7.062 7.053 7.062 7.043 7.206 8,405,058 7.0931 -2.13%
2024-11-08 0 7.510 7.510 7.520 7.510 7.760 4,316,000 32,808,920 7.6017 7.216 7.216 7.226 7.216 7.456 4,491,856 7.3041 -2.47%
2024-11-07 0 7.700 7.690 7.700 7.440 7.770 11,251,462 86,581,826 7.6952 7.399 7.389 7.399 7.149 7.466 11,709,905 7.3939 2.12%
2024-11-06 0 7.540 7.530 7.540 7.460 7.770 12,002,000 91,472,708 7.6215 7.245 7.235 7.245 7.168 7.466 12,491,024 7.3231 -0.13%
2024-11-05 0 7.550 7.540 7.550 7.440 7.660 4,171,754 31,448,141 7.5383 7.254 7.245 7.254 7.149 7.360 4,341,733 7.2432 0.94%
2024-11-04 0 7.480 7.470 7.480 7.370 7.690 4,900,240 36,696,233 7.4887 7.187 7.178 7.187 7.081 7.389 5,099,901 7.1955 -0.40%
2024-11-01 0 7.510 7.510 7.520 7.310 7.650 10,568,540 79,830,105 7.5536 7.216 7.216 7.226 7.024 7.351 10,999,157 7.2578 3.16%
2024-10-31 0 7.280 7.270 7.280 7.190 7.400 15,748,582 114,802,367 7.2897 6.995 6.985 6.995 6.909 7.110 16,390,261 7.0043 -1.62%
2024-10-30 0 7.400 7.360 7.400 7.120 7.430 9,288,000 68,068,540 7.3287 7.110 7.072 7.110 6.841 7.139 9,666,441 7.0417 1.51%
2024-10-29 0 7.290 7.280 7.290 7.250 7.520 8,596,000 63,202,444 7.3525 7.005 6.995 7.005 6.966 7.226 8,946,246 7.0647 -1.88%
2024-10-28 0 7.430 7.420 7.430 7.250 7.500 7,848,829 58,011,340 7.3911 7.139 7.130 7.139 6.966 7.206 8,168,631 7.1017 -0.40%
2024-10-25 0 7.460 7.460 7.470 7.400 7.650 6,044,000 45,543,340 7.5353 7.168 7.168 7.178 7.110 7.351 6,290,264 7.2403 0.00%
2024-10-24 0 7.460 7.450 7.460 7.340 7.500 6,206,000 46,276,092 7.4567 7.168 7.158 7.168 7.053 7.206 6,458,865 7.1647 -1.06%
2024-10-23 0 7.540 7.530 7.540 7.460 7.640 5,986,237 45,200,328 7.5507 7.245 7.235 7.245 7.168 7.341 6,230,147 7.2551 -0.13%
2024-10-22 0 7.550 7.550 7.560 7.540 7.680 4,716,909 35,806,961 7.5912 7.254 7.254 7.264 7.245 7.379 4,909,100 7.2940 0.13%
2024-10-21 0 7.540 7.540 7.550 7.480 7.700 10,334,000 78,343,462 7.5811 7.245 7.245 7.254 7.187 7.399 10,755,061 7.2843 -0.79%
2024-10-18 0 7.600 7.580 7.600 7.260 7.750 15,334,000 116,079,286 7.5701 7.302 7.283 7.302 6.976 7.447 15,958,786 7.2737 3.68%
2024-10-17 0 7.330 7.330 7.340 7.310 7.740 20,360,000 153,301,378 7.5295 7.043 7.043 7.053 7.024 7.437 21,189,572 7.2348 -1.08%
2024-10-16 0 7.410 7.400 7.410 7.140 7.430 11,452,798 84,319,125 7.3623 7.120 7.110 7.120 6.860 7.139 11,919,444 7.0741 0.82%
2024-10-15 0 7.350 7.350 7.360 7.280 7.800 24,077,422 181,253,645 7.5280 7.062 7.062 7.072 6.995 7.495 25,058,461 7.2332 -2.78%
2024-10-14 0 7.560 7.540 7.560 7.480 7.710 12,249,024 92,864,410 7.5814 7.264 7.245 7.264 7.187 7.408 12,748,113 7.2846 -0.79%
2024-10-10 0 7.620 7.620 7.640 7.240 7.710 24,966,811 188,271,942 7.5409 7.322 7.322 7.341 6.957 7.408 25,984,088 7.2457 6.72%
2024-10-09 0 7.140 7.130 7.140 6.920 7.460 28,200,048 202,242,263 7.1717 6.860 6.851 6.860 6.649 7.168 29,349,064 6.8909 -3.64%
2024-10-08 0 7.410 7.410 7.420 7.340 8.610 64,400,730 500,104,761 7.7655 7.120 7.120 7.130 7.053 8.273 67,024,749 7.4615 -11.89%
2024-10-07 0 8.410 8.390 8.410 8.030 8.410 21,712,498 178,692,567 8.2299 8.081 8.062 8.081 7.716 8.081 22,597,177 7.9077 5.39%
2024-10-04 0 7.980 7.950 7.980 7.440 7.980 20,352,020 158,839,965 7.8046 7.668 7.639 7.668 7.149 7.668 21,181,267 7.4991 7.98%
2024-10-03 0 7.390 7.390 7.410 7.200 7.640 28,057,946 208,816,040 7.4423 7.101 7.101 7.120 6.918 7.341 29,201,172 7.1509 -1.20%
2024-10-02 0 7.480 7.470 7.480 7.210 7.560 24,642,690 182,129,644 7.3908 7.187 7.178 7.187 6.928 7.264 25,646,761 7.1015 4.62%
2024-09-30 0 7.150 7.150 7.160 6.780 7.280 40,947,375 287,971,407 7.0327 6.870 6.870 6.880 6.515 6.995 42,615,783 6.7574 6.72%
2024-09-27 0 6.700 6.690 6.700 6.640 6.930 49,240,855 331,275,239 6.7277 6.438 6.428 6.438 6.380 6.659 51,247,182 6.4643 -2.19%
2024-09-26 0 6.850 6.850 6.860 6.760 6.950 19,328,642 132,118,929 6.8354 6.582 6.582 6.591 6.495 6.678 20,116,191 6.5678 0.44%
2024-09-25 0 6.820 6.800 6.820 6.760 6.970 17,175,935 117,773,585 6.8569 6.553 6.534 6.553 6.495 6.697 17,875,771 6.5884 2.25%
2024-09-24 0 6.670 6.660 6.670 6.520 6.710 14,216,000 94,289,570 6.6326 6.409 6.399 6.409 6.265 6.447 14,795,233 6.3730 3.09%
2024-09-23 0 6.470 6.460 6.470 6.460 6.630 6,852,267 44,601,618 6.5090 6.217 6.207 6.217 6.207 6.370 7,131,464 6.2542 -0.61%
2024-09-20 0 6.510 6.500 6.510 6.420 6.620 10,692,847 69,685,853 6.5171 6.255 6.246 6.255 6.169 6.361 11,128,529 6.2619 2.04%
2024-09-19 0 6.380 6.370 6.380 6.240 6.390 8,843,375 56,083,452 6.3419 6.130 6.121 6.130 5.996 6.140 9,203,700 6.0936 1.43%
2024-09-17 0 6.290 6.290 6.300 6.280 6.360 4,630,000 29,201,604 6.3070 6.044 6.044 6.053 6.034 6.111 4,818,650 6.0601 0.48%
2024-09-16 0 6.260 6.250 6.260 6.180 6.280 2,351,848 14,648,489 6.2285 6.015 6.005 6.015 5.938 6.034 2,447,674 5.9847 0.16%
2024-09-13 0 6.250 6.250 6.260 6.240 6.340 7,360,377 46,170,890 6.2729 6.005 6.005 6.015 5.996 6.092 7,660,277 6.0273 0.00%
2024-09-12 0 6.250 6.240 6.250 6.210 6.320 5,998,000 37,586,370 6.2665 6.005 5.996 6.005 5.967 6.073 6,242,390 6.0212 0.16%
2024-09-11 0 6.240 6.220 6.240 6.110 6.360 9,134,578 56,923,381 6.2316 5.996 5.976 5.996 5.871 6.111 9,506,768 5.9877 -2.50%
2024-09-10 0 6.400 6.400 6.410 6.220 6.420 19,118,000 120,982,804 6.3282 6.149 6.149 6.159 5.976 6.169 19,896,966 6.0805 0.63%
2024-09-09 0 6.360 6.350 6.360 6.310 6.720 23,550,216 151,161,756 6.4187 6.111 6.101 6.111 6.063 6.457 24,509,774 6.1674 -5.92%
2024-09-05 0 6.760 6.760 6.770 6.730 6.960 14,340,536 97,674,346 6.8111 6.495 6.495 6.505 6.467 6.688 14,924,844 6.5444 -0.88%
2024-09-04 0 6.820 6.810 6.820 6.680 7.000 14,564,000 98,719,340 6.7783 6.553 6.543 6.553 6.418 6.726 15,157,413 6.5129 -3.40%
2024-09-03 0 7.060 7.060 7.070 7.000 7.240 6,182,942 43,760,751 7.0777 6.784 6.784 6.793 6.726 6.957 6,434,867 6.8006 -1.81%
2024-09-02 0 7.190 7.180 7.190 7.160 7.290 4,706,831 33,981,828 7.2197 6.909 6.899 6.909 6.880 7.005 4,898,612 6.9370 -1.64%
2024-08-30 0 7.310 7.300 7.310 7.190 7.430 11,658,948 85,503,353 7.3337 7.024 7.014 7.024 6.909 7.139 12,133,994 7.0466 0.97%
2024-08-29 0 7.240 7.230 7.240 7.090 7.350 15,473,586 111,982,224 7.2370 6.957 6.947 6.957 6.812 7.062 16,104,060 6.9537 1.54%
2024-08-28 0 7.130 7.120 7.130 6.880 7.140 13,680,006 96,674,214 7.0668 6.851 6.841 6.851 6.611 6.860 14,237,400 6.7902 4.85%
2024-08-27 0 6.800 6.790 6.800 6.640 6.840 4,460,500 30,196,988 6.7699 6.534 6.524 6.534 6.380 6.572 4,642,244 6.5048 1.64%
2024-08-26 0 6.690 6.690 6.700 6.600 6.760 14,418,000 95,949,386 6.6548 6.428 6.428 6.438 6.342 6.495 15,005,464 6.3943 1.98%
2024-08-23 0 6.560 6.550 6.560 6.550 6.730 7,739,602 50,929,003 6.5803 6.303 6.294 6.303 6.294 6.467 8,054,953 6.3227 -1.06%
2024-08-22 0 6.630 6.600 6.630 6.570 6.870 15,693,405 104,227,178 6.6415 6.370 6.342 6.370 6.313 6.601 16,332,836 6.3815 -3.91%
2024-08-21 0 6.900 6.880 6.900 6.720 6.940 4,951,588 33,891,227 6.8445 6.630 6.611 6.630 6.457 6.668 5,153,341 6.5766 1.47%
2024-08-20 0 6.800 6.780 6.800 6.690 6.890 10,036,288 67,850,563 6.7605 6.534 6.515 6.534 6.428 6.620 10,445,218 6.4958 -1.31%
2024-08-19 0 6.890 6.890 6.900 6.760 6.950 6,072,000 41,850,300 6.8923 6.620 6.620 6.630 6.495 6.678 6,319,405 6.6225 2.68%
2024-08-16 0 6.710 6.710 6.720 6.710 6.830 4,988,000 33,745,000 6.7652 6.447 6.447 6.457 6.447 6.563 5,191,237 6.5004 -0.15%
2024-08-15 0 6.720 6.710 6.720 6.600 6.800 9,094,824 60,891,532 6.6952 6.457 6.447 6.457 6.342 6.534 9,465,394 6.4331 -0.44%
2024-08-14 0 6.750 6.740 6.750 6.680 6.790 4,952,956 33,365,145 6.7364 6.486 6.476 6.486 6.418 6.524 5,154,765 6.4727 -0.59%
2024-08-13 0 6.790 6.780 6.790 6.620 6.850 12,163,055 81,832,611 6.7280 6.524 6.515 6.524 6.361 6.582 12,658,641 6.4646 0.00%
2024-08-12 0 6.790 6.780 6.790 6.700 6.810 2,717,318 18,417,946 6.7780 6.524 6.515 6.524 6.438 6.543 2,828,036 6.5126 0.30%
2024-08-09 0 6.770 6.770 6.780 6.640 6.840 3,244,000 21,968,900 6.7722 6.505 6.505 6.515 6.380 6.572 3,376,177 6.5070 2.42%
2024-08-08 0 6.610 6.610 6.620 6.550 6.710 5,394,878 35,799,820 6.6359 6.351 6.351 6.361 6.294 6.447 5,614,693 6.3761 -0.75%
2024-08-07 0 6.660 6.650 6.660 6.400 6.730 5,997,582 39,840,437 6.6427 6.399 6.390 6.399 6.149 6.467 6,241,955 6.3827 3.10%
2024-08-06 0 6.460 6.450 6.460 6.360 6.600 7,658,000 49,539,528 6.4690 6.207 6.197 6.207 6.111 6.342 7,970,027 6.2157 1.25%
2024-08-05 0 6.380 6.380 6.390 6.350 6.660 14,154,000 91,486,252 6.4636 6.130 6.130 6.140 6.101 6.399 14,730,707 6.2106 -4.20%
2024-08-02 0 6.660 6.660 6.670 6.610 6.950 13,768,230 91,963,983 6.6794 6.399 6.399 6.409 6.351 6.678 14,329,219 6.4179 -4.86%
2024-08-01 0 7.000 6.990 7.000 6.740 7.020 14,493,026 100,371,408 6.9255 6.726 6.716 6.726 6.476 6.745 15,083,547 6.6544 1.60%
2024-07-31 0 6.890 6.880 6.890 6.580 6.930 14,679,459 100,334,697 6.8350 6.620 6.611 6.620 6.322 6.659 15,277,576 6.5674 5.19%
2024-07-30 0 6.550 6.550 6.560 6.550 6.770 10,635,000 70,262,456 6.6067 6.294 6.294 6.303 6.294 6.505 11,068,325 6.3481 -3.53%
2024-07-29 0 6.790 6.790 6.810 6.680 6.920 7,523,918 51,552,316 6.8518 6.524 6.524 6.543 6.418 6.649 7,830,481 6.5835 1.80%
2024-07-26 0 6.670 6.670 6.680 6.610 6.770 6,868,100 45,854,961 6.6765 6.409 6.409 6.418 6.351 6.505 7,147,942 6.4151 0.76%
2024-07-25 0 6.620 6.620 6.630 6.600 6.810 9,634,100 64,187,421 6.6625 6.361 6.361 6.370 6.342 6.543 10,026,643 6.4017 -2.36%
2024-07-24 0 6.780 6.770 6.780 6.760 6.900 9,074,741 61,977,942 6.8297 6.515 6.505 6.515 6.495 6.630 9,444,493 6.5623 -0.88%
2024-07-23 0 6.840 6.830 6.840 6.790 6.920 14,860,000 101,793,710 6.8502 6.572 6.563 6.572 6.524 6.649 15,465,473 6.5820 -0.15%
2024-07-22 0 6.850 6.840 6.850 6.730 6.900 12,218,000 83,380,566 6.8244 6.582 6.572 6.582 6.467 6.630 12,715,825 6.5572 0.44%
2024-07-19 0 6.820 6.810 6.820 6.800 7.020 10,865,003 74,298,382 6.8383 6.553 6.543 6.553 6.534 6.745 11,307,699 6.5706 -2.71%
2024-07-18 0 7.010 7.010 7.020 6.860 7.080 15,544,000 108,685,920 6.9921 6.736 6.736 6.745 6.591 6.803 16,177,343 6.7184 1.89%
2024-07-17 0 6.880 6.880 6.890 6.850 7.060 21,268,381 147,448,118 6.9327 6.611 6.611 6.620 6.582 6.784 22,134,965 6.6613 -1.85%
2024-07-16 0 7.010 7.010 7.020 7.010 7.170 4,676,922 33,096,113 7.0765 6.736 6.736 6.745 6.736 6.889 4,867,484 6.7994 -1.13%
2024-07-15 0 7.090 7.090 7.100 7.060 7.230 7,476,999 53,324,348 7.1318 6.812 6.812 6.822 6.784 6.947 7,781,651 6.8526 -1.25%
2024-07-12 0 7.180 7.180 7.190 7.110 7.340 12,261,868 88,198,438 7.1929 6.899 6.899 6.909 6.832 7.053 12,761,480 6.9113 -0.97%
2024-07-11 0 7.250 7.250 7.260 7.050 7.330 17,462,070 125,631,062 7.1945 6.966 6.966 6.976 6.774 7.043 18,173,565 6.9128 1.12%
2024-07-10 0 7.170 7.170 7.180 7.160 7.480 9,137,800 66,837,648 7.3144 6.889 6.889 6.899 6.880 7.187 9,510,121 7.0281 -2.45%
2024-07-09 0 7.350 7.350 7.360 7.120 7.360 17,587,080 128,067,651 7.2819 7.062 7.062 7.072 6.841 7.072 18,303,669 6.9968 3.09%
2024-07-08 0 7.130 7.120 7.130 7.100 7.400 6,281,218 45,130,994 7.1851 6.851 6.841 6.851 6.822 7.110 6,537,147 6.9038 -2.86%
2024-07-05 0 7.340 7.340 7.360 7.190 7.430 11,794,000 86,443,910 7.3295 7.053 7.053 7.072 6.909 7.139 12,274,549 7.0425 -0.68%
2024-07-04 0 7.390 7.390 7.400 7.180 7.450 15,740,800 115,947,152 7.3660 7.101 7.101 7.110 6.899 7.158 16,382,162 7.0776 2.35%
2024-07-03 0 7.220 7.220 7.230 7.180 7.470 11,910,000 86,628,970 7.2736 6.937 6.937 6.947 6.899 7.178 12,395,275 6.9889 -2.17%
2024-07-02 0 7.380 7.380 7.390 7.340 7.660 5,992,929 44,768,605 7.4702 7.091 7.091 7.101 7.053 7.360 6,237,112 7.1778 -1.60%
2024-06-28 0 7.500 7.500 7.530 7.310 7.600 5,863,853 44,045,875 7.5114 7.206 7.206 7.235 7.024 7.302 6,102,777 7.2173 1.90%
2024-06-27 0 7.360 7.340 7.360 7.250 7.550 12,650,400 92,963,562 7.3487 7.072 7.053 7.072 6.966 7.254 13,165,843 7.0610 -3.16%
2024-06-26 0 7.600 7.600 7.610 7.460 7.660 6,957,474 52,731,500 7.5791 7.302 7.302 7.312 7.168 7.360 7,240,957 7.2824 -1.04%
2024-06-25 0 7.680 7.680 7.690 7.540 7.730 7,102,700 54,341,996 7.6509 7.379 7.379 7.389 7.245 7.427 7,392,101 7.3514 1.99%
2024-06-24 0 7.530 7.500 7.530 7.410 7.620 8,381,300 63,068,453 7.5249 7.235 7.206 7.235 7.120 7.322 8,722,798 7.2303 -1.44%
2024-06-21 0 7.640 7.640 7.650 7.600 7.770 20,125,200 154,246,899 7.6644 7.341 7.341 7.351 7.302 7.466 20,945,205 7.3643 -0.65%
2024-06-20 0 7.690 7.680 7.690 7.650 7.920 6,991,594 53,975,439 7.7200 7.389 7.379 7.389 7.351 7.610 7,276,468 7.4178 0.26%
2024-06-19 0 7.670 7.670 7.690 7.360 7.720 14,692,920 110,726,939 7.5361 7.370 7.370 7.389 7.072 7.418 15,291,586 7.2410 4.78%
2024-06-18 0 7.320 7.320 7.330 7.200 7.350 4,290,800 31,269,564 7.2876 7.033 7.033 7.043 6.918 7.062 4,465,629 7.0023 1.24%
2024-06-17 0 7.230 7.230 7.240 7.140 7.350 10,452,000 75,408,550 7.2147 6.947 6.947 6.957 6.860 7.062 10,877,869 6.9323 -1.63%
2024-06-14 0 7.350 7.340 7.350 7.290 7.440 5,248,500 38,607,015 7.3558 7.062 7.053 7.062 7.005 7.149 5,462,351 7.0678 -0.54%
2024-06-13 0 7.390 7.390 7.400 7.310 7.500 6,796,428 50,189,948 7.3848 7.101 7.101 7.110 7.024 7.206 7,073,350 7.0956 -0.40%
2024-06-12 0 7.420 7.420 7.440 7.240 7.520 15,342,971 113,837,822 7.4195 7.130 7.130 7.149 6.957 7.226 15,968,123 7.1291 0.00%
2024-06-11 0 7.420 7.420 7.440 7.250 7.840 15,079,141 111,669,700 7.4056 7.130 7.130 7.149 6.966 7.533 15,693,543 7.1156 -2.37%
2024-06-07 0 7.600 7.580 7.600 7.520 7.790 11,229,249 86,229,334 7.6790 7.302 7.283 7.302 7.226 7.485 11,686,787 7.3784 1.07%
2024-06-06 0 7.750 7.750 7.790 7.630 7.920 12,018,688 93,220,520 7.7563 7.225 7.225 7.262 7.113 7.384 12,891,979 7.2309 0.26%
2024-06-05 0 7.730 7.720 7.740 7.680 8.050 15,430,000 120,454,040 7.8065 7.206 7.197 7.216 7.160 7.505 16,551,160 7.2777 -3.98%
2024-06-04 0 8.050 8.050 8.100 7.950 8.280 14,278,678 114,732,855 8.0353 7.505 7.505 7.551 7.411 7.719 15,316,182 7.4910 -1.23%
2024-06-03 0 8.150 8.150 8.180 8.130 8.520 8,204,204 67,963,199 8.2839 7.598 7.598 7.626 7.579 7.943 8,800,330 7.7228 -2.16%
2024-05-31 0 8.330 8.330 8.340 8.330 8.620 14,074,387 118,800,441 8.4409 7.766 7.766 7.775 7.766 8.036 15,097,047 7.8691 -1.19%
2024-05-30 0 8.430 8.410 8.430 8.400 8.680 5,341,870 45,302,804 8.4807 7.859 7.840 7.859 7.831 8.092 5,730,016 7.9062 -2.32%
2024-05-29 0 8.630 8.630 8.650 8.560 8.790 6,852,875 59,284,194 8.6510 8.045 8.045 8.064 7.980 8.195 7,350,812 8.0650 -0.46%
2024-05-28 0 8.670 8.660 8.670 8.600 8.880 6,597,703 57,574,532 8.7265 8.083 8.073 8.083 8.017 8.278 7,077,099 8.1353 -1.48%
2024-05-27 0 8.800 8.790 8.800 8.310 8.810 9,323,359 80,936,854 8.6811 8.204 8.195 8.204 7.747 8.213 10,000,804 8.0930 5.01%
2024-05-24 0 8.380 8.370 8.380 8.300 8.520 4,591,300 38,548,003 8.3959 7.812 7.803 7.812 7.738 7.943 4,924,909 7.8272 0.12%
2024-05-23 0 8.370 8.370 8.380 8.320 8.610 7,978,154 67,530,680 8.4644 7.803 7.803 7.812 7.756 8.027 8,557,855 7.8911 -0.95%
2024-05-22 0 8.450 8.450 8.470 8.450 8.720 7,731,652 66,125,482 8.5526 7.878 7.878 7.896 7.878 8.129 8,293,442 7.9732 -2.31%
2024-05-21 0 8.650 8.640 8.650 8.610 9.120 12,089,224 105,706,707 8.7439 8.064 8.055 8.064 8.027 8.502 12,967,640 8.1516 -5.98%
2024-05-20 0 9.200 9.200 9.210 8.600 9.240 21,213,162 190,352,515 8.9733 8.577 8.577 8.586 8.017 8.614 22,754,533 8.3655 6.36%
2024-05-17 0 8.650 8.630 8.650 8.610 8.900 12,245,166 107,069,904 8.7439 8.064 8.045 8.064 8.027 8.297 13,134,913 8.1516 -0.57%
2024-05-16 0 8.700 8.700 8.710 8.700 8.970 16,807,641 147,754,887 8.7909 8.111 8.111 8.120 8.111 8.362 18,028,902 8.1954 -0.23%
2024-05-14 0 8.720 8.720 8.730 8.500 8.730 17,266,418 149,622,399 8.6655 8.129 8.129 8.139 7.924 8.139 18,521,014 8.0785 1.04%
2024-05-13 0 8.630 8.630 8.660 8.330 8.690 11,732,897 100,226,608 8.5424 8.045 8.045 8.073 7.766 8.101 12,585,422 7.9637 1.29%
2024-05-10 0 8.520 8.510 8.520 8.400 8.700 21,630,590 184,397,550 8.5249 7.943 7.934 7.943 7.831 8.111 23,202,292 7.9474 0.95%
2024-05-09 0 8.440 8.430 8.440 8.400 8.580 10,972,853 93,148,598 8.4890 7.868 7.859 7.868 7.831 7.999 11,770,152 7.9140 -0.35%
2024-05-08 0 8.470 8.460 8.470 8.300 8.680 13,546,332 115,498,380 8.5262 7.896 7.887 7.896 7.738 8.092 14,530,623 7.9486 1.93%
2024-05-07 0 8.310 8.290 8.310 8.210 8.400 11,728,000 97,230,720 8.2905 7.747 7.728 7.747 7.654 7.831 12,580,169 7.7289 0.24%
2024-05-06 0 8.290 8.290 8.300 8.060 8.350 13,132,222 108,022,324 8.2257 7.728 7.728 7.738 7.514 7.784 14,086,423 7.6685 -0.12%
2024-05-03 0 8.300 8.300 8.320 8.130 8.330 8,115,750 67,105,212 8.2685 7.738 7.738 7.756 7.579 7.766 8,705,449 7.7084 2.34%
2024-05-02 0 8.110 8.110 8.120 8.010 8.400 11,075,057 89,835,305 8.1115 7.561 7.561 7.570 7.467 7.831 11,879,782 7.5620 -3.68%
2024-04-30 0 8.420 8.420 8.430 8.400 8.700 10,305,340 87,987,468 8.5380 7.850 7.850 7.859 7.831 8.111 11,054,137 7.9597 -1.17%
2024-04-29 0 8.520 8.520 8.530 8.480 9.090 22,132,986 189,356,958 8.5554 7.943 7.943 7.952 7.906 8.474 23,741,192 7.9759 -4.91%
2024-04-26 0 8.960 8.960 8.970 8.940 9.340 16,846,100 153,653,647 9.1210 8.353 8.353 8.362 8.334 8.707 18,070,156 8.5032 0.90%
2024-04-25 0 8.880 8.880 8.890 8.780 9.000 7,998,311 71,130,920 8.8932 8.278 8.278 8.288 8.185 8.390 8,579,477 8.2908 0.11%
2024-04-24 0 8.870 8.860 8.870 8.750 8.890 6,259,032 55,362,253 8.8452 8.269 8.260 8.269 8.157 8.288 6,713,820 8.2460 0.91%
2024-04-23 0 8.790 8.790 8.800 8.730 8.970 10,848,501 95,472,861 8.8006 8.195 8.195 8.204 8.139 8.362 11,636,765 8.2044 -1.24%
2024-04-22 0 8.900 8.900 8.910 8.790 9.290 9,395,328 83,589,373 8.8969 8.297 8.297 8.306 8.195 8.661 10,078,003 8.2942 -3.16%
2024-04-19 0 9.190 9.190 9.200 9.000 9.380 11,180,300 103,514,439 9.2586 8.567 8.567 8.577 8.390 8.745 11,992,672 8.6315 0.99%
2024-04-18 0 9.100 9.100 9.110 8.940 9.380 13,557,004 123,128,615 9.0823 8.484 8.484 8.493 8.334 8.745 14,542,070 8.4671 -2.05%
2024-04-17 0 9.290 9.280 9.290 9.030 9.330 9,509,417 87,768,098 9.2296 8.661 8.651 8.661 8.418 8.698 10,200,381 8.6044 2.20%
2024-04-16 0 9.090 9.090 9.100 9.020 9.550 15,705,606 144,974,606 9.2308 8.474 8.474 8.484 8.409 8.903 16,846,792 8.6055 -0.55%
2024-04-15 0 9.140 9.140 9.150 8.910 9.200 11,143,729 101,593,681 9.1167 8.521 8.521 8.530 8.306 8.577 11,953,444 8.4991 -0.65%
2024-04-12 0 9.200 9.170 9.200 8.890 9.280 15,006,000 137,604,562 9.1700 8.577 8.549 8.577 8.288 8.651 16,096,352 8.5488 2.22%
2024-04-11 0 9.000 8.990 9.000 8.630 9.000 23,607,853 210,601,803 8.9208 8.390 8.381 8.390 8.045 8.390 25,323,225 8.3165 3.57%
2024-04-10 0 8.690 8.680 8.690 8.660 8.980 22,143,866 194,102,040 8.7655 8.101 8.092 8.101 8.073 8.372 23,752,863 8.1717 0.00%
2024-04-09 0 8.690 8.690 8.700 8.450 8.850 17,607,677 151,541,744 8.6066 8.101 8.101 8.111 7.878 8.251 18,887,070 8.0236 -0.69%
2024-04-08 0 8.750 8.750 8.770 8.550 9.140 64,459,643 569,096,315 8.8287 8.157 8.157 8.176 7.971 8.521 69,143,349 8.2307 5.68%
2024-04-05 0 8.280 8.260 8.280 7.460 8.500 74,221,528 601,709,623 8.1069 7.719 7.700 7.719 6.955 7.924 79,614,543 7.5578 -16.11%
2024-04-03 0 9.870 9.830 9.870 9.700 10.00 16,795,919 165,234,851 9.8378 9.201 9.164 9.201 9.043 9.323 18,016,328 9.1714 1.75%
2024-04-02 0 9.700 9.690 9.700 9.400 10.00 30,522,406 295,619,354 9.6853 9.043 9.034 9.043 8.763 9.323 32,740,196 9.0292 7.78%
2024-03-28 0 9.000 9.000 9.010 8.600 9.090 28,490,481 254,775,581 8.9425 8.390 8.390 8.400 8.017 8.474 30,560,630 8.3367 3.33%
2024-03-27 0 8.710 8.700 8.710 8.240 8.810 21,347,836 184,815,945 8.6574 8.120 8.111 8.120 7.682 8.213 22,898,992 8.0709 5.19%
2024-03-26 0 8.280 8.270 8.280 8.180 8.600 8,417,069 70,047,105 8.3220 7.719 7.710 7.719 7.626 8.017 9,028,662 7.7583 -1.43%
2024-03-25 0 8.400 8.400 8.410 8.050 8.500 24,183,000 201,571,072 8.3352 7.831 7.831 7.840 7.505 7.924 25,940,162 7.7706 3.45%
2024-03-22 0 8.120 8.120 8.130 8.070 8.580 14,463,250 118,491,394 8.1926 7.570 7.570 7.579 7.523 7.999 15,514,165 7.6376 -3.45%
2024-03-21 0 8.410 8.400 8.410 8.000 8.540 20,028,201 168,166,003 8.3965 7.840 7.831 7.840 7.458 7.962 21,483,471 7.8277 4.47%
2024-03-20 0 8.050 8.040 8.050 7.810 8.150 15,170,282 121,803,146 8.0291 7.505 7.495 7.505 7.281 7.598 16,272,571 7.4852 2.94%
2024-03-19 0 7.820 7.820 7.830 7.770 8.060 12,332,990 97,490,349 7.9048 7.290 7.290 7.300 7.244 7.514 13,229,118 7.3694 -0.38%
2024-03-18 0 7.850 7.850 7.860 7.710 7.970 19,522,346 153,717,573 7.8739 7.318 7.318 7.328 7.188 7.430 20,940,860 7.3406 -0.25%
2024-03-15 0 7.870 7.850 7.870 7.350 7.880 34,519,257 267,043,698 7.7361 7.337 7.318 7.337 6.852 7.346 37,027,463 7.2120 6.50%
2024-03-14 0 7.390 7.390 7.400 6.930 7.480 20,518,728 150,513,285 7.3354 6.889 6.889 6.899 6.461 6.973 22,009,641 6.8385 7.10%
2024-03-13 0 6.900 6.900 6.920 6.900 7.080 5,544,000 38,675,992 6.9762 6.433 6.433 6.451 6.433 6.600 5,946,833 6.5036 -1.43%
2024-03-12 0 7.000 7.000 7.020 6.880 7.080 7,590,735 53,271,957 7.0180 6.526 6.526 6.544 6.414 6.600 8,142,286 6.5426 0.57%
2024-03-11 0 6.960 6.950 6.960 6.870 7.110 6,651,362 46,188,869 6.9443 6.489 6.479 6.489 6.405 6.628 7,134,657 6.4739 -0.57%
2024-03-08 0 7.000 7.000 7.010 6.840 7.060 6,170,289 43,065,217 6.9794 6.526 6.526 6.535 6.377 6.582 6,618,629 6.5067 1.74%
2024-03-07 0 6.880 6.880 6.890 6.750 6.970 6,641,578 45,762,918 6.8904 6.414 6.414 6.423 6.293 6.498 7,124,162 6.4236 1.93%
2024-03-06 0 6.750 6.750 6.760 6.690 6.770 9,944,186 66,851,169 6.7226 6.293 6.293 6.302 6.237 6.311 10,666,741 6.2673 0.60%
2024-03-05 0 6.710 6.710 6.720 6.640 6.860 4,303,117 28,943,529 6.7262 6.255 6.255 6.265 6.190 6.395 4,615,786 6.2706 -2.19%
2024-03-04 0 6.860 6.850 6.860 6.810 6.980 3,677,715 25,204,211 6.8532 6.395 6.386 6.395 6.349 6.507 3,944,942 6.3890 -0.29%
2024-03-01 0 6.880 6.880 6.890 6.810 6.910 5,073,605 34,886,474 6.8761 6.414 6.414 6.423 6.349 6.442 5,442,259 6.4103 -0.29%
2024-02-29 0 6.900 6.900 6.910 6.800 6.960 12,216,471 84,249,328 6.8964 6.433 6.433 6.442 6.339 6.489 13,104,133 6.4292 0.15%
2024-02-28 0 6.890 6.830 6.890 6.820 7.130 9,408,652 65,188,016 6.9285 6.423 6.367 6.423 6.358 6.647 10,092,295 6.4592 -3.37%
2024-02-27 0 7.130 7.130 7.140 6.960 7.230 7,069,863 50,189,174 7.0990 6.647 6.647 6.656 6.489 6.740 7,583,567 6.6181 0.71%
2024-02-26 0 7.080 7.060 7.080 6.980 7.150 6,451,152 45,591,602 7.0672 6.600 6.582 6.600 6.507 6.666 6,919,900 6.5885 1.00%
2024-02-23 0 7.010 7.010 7.040 7.010 7.190 4,014,000 28,378,940 7.0700 6.535 6.535 6.563 6.535 6.703 4,305,662 6.5911 -1.96%
2024-02-22 0 7.150 7.140 7.150 6.850 7.190 9,176,000 64,363,808 7.0144 6.666 6.656 6.666 6.386 6.703 9,842,738 6.5392 2.73%
2024-02-21 0 6.960 6.950 6.960 6.830 7.000 5,095,108 35,384,848 6.9449 6.489 6.479 6.489 6.367 6.526 5,465,324 6.4744 1.31%
2024-02-20 0 6.870 6.840 6.870 6.780 6.910 4,814,834 33,028,369 6.8597 6.405 6.377 6.405 6.321 6.442 5,164,685 6.3950 1.18%
2024-02-19 0 6.790 6.790 6.800 6.630 6.910 6,459,856 44,004,547 6.8120 6.330 6.330 6.339 6.181 6.442 6,929,236 6.3506 2.57%
2024-02-16 0 6.620 6.600 6.620 6.310 6.640 10,646,844 69,068,405 6.4872 6.172 6.153 6.172 5.883 6.190 11,420,455 6.0478 3.44%
2024-02-15 0 6.400 6.400 6.410 6.340 6.570 7,182,174 46,012,227 6.4064 5.966 5.966 5.976 5.911 6.125 7,704,038 5.9725 -2.29%
2024-02-14 0 6.550 6.550 6.560 6.400 6.610 6,763,709 43,983,752 6.5029 6.106 6.106 6.116 5.966 6.162 7,255,167 6.0624 -1.21%
2024-02-09 0 6.630 6.600 6.630 6.520 6.750 3,151,780 20,752,136 6.5843 6.181 6.153 6.181 6.078 6.293 3,380,792 6.1382 -2.79%
2024-02-08 0 6.820 6.800 6.820 6.740 6.890 4,267,404 29,039,801 6.8050 6.358 6.339 6.358 6.283 6.423 4,577,478 6.3441 -0.29%
2024-02-07 0 6.840 6.830 6.840 6.750 6.920 10,118,000 69,226,394 6.8419 6.377 6.367 6.377 6.293 6.451 10,853,185 6.3784 -1.01%
2024-02-06 0 6.910 6.900 6.910 6.830 6.960 7,448,000 51,436,940 6.9061 6.442 6.433 6.442 6.367 6.489 7,989,180 6.4383 -0.14%
2024-02-05 0 6.920 6.910 6.920 6.830 7.020 7,324,875 50,825,840 6.9388 6.451 6.442 6.451 6.367 6.544 7,857,108 6.4688 -0.29%
2024-02-02 0 6.940 6.930 6.940 6.900 7.370 15,481,352 108,626,630 7.0166 6.470 6.461 6.470 6.433 6.871 16,606,243 6.5413 -4.54%
2024-02-01 0 7.270 7.260 7.270 7.220 7.470 6,684,340 48,725,419 7.2895 6.778 6.768 6.778 6.731 6.964 7,170,031 6.7957 -3.20%
2024-01-31 0 7.510 7.490 7.510 7.240 7.510 8,038,174 59,664,471 7.4226 7.001 6.983 7.001 6.750 7.001 8,622,236 6.9198 2.18%
2024-01-30 0 7.350 7.350 7.370 7.230 7.530 10,703,468 79,098,075 7.3899 6.852 6.852 6.871 6.740 7.020 11,481,193 6.8894 -2.13%
2024-01-29 0 7.510 7.510 7.530 7.360 7.610 7,224,770 54,393,819 7.5288 7.001 7.001 7.020 6.861 7.095 7,749,729 7.0188 2.18%
2024-01-26 0 7.350 7.340 7.350 7.100 7.530 12,808,686 94,586,603 7.3846 6.852 6.843 6.852 6.619 7.020 13,739,379 6.8843 0.96%
2024-01-25 0 7.280 7.280 7.290 7.000 7.450 15,248,504 109,814,390 7.2017 6.787 6.787 6.796 6.526 6.945 16,356,476 6.7138 3.56%
2024-01-24 0 7.030 7.030 7.040 6.800 7.080 8,050,250 55,545,475 6.8998 6.554 6.554 6.563 6.339 6.600 8,635,190 6.4325 2.48%
2024-01-23 0 6.860 6.860 6.870 6.690 6.930 5,042,000 34,581,228 6.8586 6.395 6.395 6.405 6.237 6.461 5,408,357 6.3940 -0.58%
2024-01-22 0 6.900 6.890 6.900 6.840 7.130 7,948,214 55,183,838 6.9429 6.433 6.423 6.433 6.377 6.647 8,525,740 6.4726 -3.23%
2024-01-19 0 7.130 7.120 7.130 7.080 7.320 5,273,580 37,667,216 7.1426 6.647 6.638 6.647 6.600 6.824 5,656,764 6.6588 -2.19%
2024-01-18 0 7.290 7.290 7.330 7.200 7.430 6,621,763 48,232,494 7.2839 6.796 6.796 6.833 6.712 6.927 7,102,907 6.7905 -1.75%
2024-01-17 0 7.420 7.420 7.440 7.420 7.750 6,273,728 47,435,763 7.5610 6.917 6.917 6.936 6.917 7.225 6,729,584 7.0488 -4.26%
2024-01-16 0 7.750 7.750 7.760 7.730 7.870 2,237,150 17,360,600 7.7601 7.225 7.225 7.234 7.206 7.337 2,399,704 7.2345 -0.90%
2024-01-15 0 7.820 7.800 7.820 7.750 7.910 1,762,008 13,763,508 7.8113 7.290 7.272 7.290 7.225 7.374 1,890,037 7.2821 0.77%
2024-01-12 0 7.760 7.760 7.780 7.710 7.850 3,364,556 26,208,600 7.7896 7.234 7.234 7.253 7.188 7.318 3,609,028 7.2620 0.13%
2024-01-11 0 7.750 7.750 7.760 7.750 7.890 4,209,706 32,786,356 7.7883 7.225 7.225 7.234 7.225 7.356 4,515,588 7.2607 -1.02%
2024-01-10 0 7.830 7.830 7.850 7.770 7.890 5,515,954 43,126,926 7.8186 7.300 7.300 7.318 7.244 7.356 5,916,749 7.2890 0.13%
2024-01-09 0 7.820 7.820 7.860 7.810 8.020 6,526,000 51,470,604 7.8870 7.290 7.290 7.328 7.281 7.477 7,000,186 7.3527 -2.13%
2024-01-08 0 7.990 7.980 7.990 7.900 8.110 3,892,640 31,092,353 7.9875 7.449 7.439 7.449 7.365 7.561 4,175,483 7.4464 -0.50%
2024-01-05 0 8.030 8.020 8.030 7.890 8.070 4,612,303 36,932,429 8.0074 7.486 7.477 7.486 7.356 7.523 4,947,438 7.4650 1.01%
2024-01-04 0 7.950 7.940 7.950 7.880 8.100 2,916,270 23,184,289 7.9500 7.411 7.402 7.411 7.346 7.551 3,128,169 7.4115 0.25%
2024-01-03 0 7.930 7.920 7.930 7.820 7.950 3,015,311 23,813,690 7.8976 7.393 7.384 7.393 7.290 7.411 3,234,407 7.3626 0.51%
2024-01-02 0 7.890 7.890 7.910 7.820 8.060 2,565,556 20,297,090 7.9114 7.356 7.356 7.374 7.290 7.514 2,751,972 7.3755 -1.13%
2023-12-29 0 7.980 7.980 7.990 7.870 8.000 3,259,233 25,869,018 7.9371 7.439 7.439 7.449 7.337 7.458 3,496,052 7.3995 -0.25%
2023-12-28 0 8.000 8.000 8.010 7.720 8.040 3,293,000 26,186,804 7.9523 7.458 7.458 7.467 7.197 7.495 3,532,273 7.4136 1.91%
2023-12-27 0 7.850 7.850 7.860 7.710 7.950 4,292,000 33,746,414 7.8626 7.318 7.318 7.328 7.188 7.411 4,603,861 7.3300 0.51%
2023-12-22 0 7.810 7.810 7.820 7.760 7.890 1,264,164 9,876,132 7.8124 7.281 7.281 7.290 7.234 7.356 1,356,019 7.2832 0.13%
2023-12-21 0 7.800 7.800 7.820 7.700 7.960 2,800,286 21,861,342 7.8068 7.272 7.272 7.290 7.178 7.421 3,003,758 7.2780 0.26%
2023-12-20 0 7.780 7.780 7.790 7.760 7.990 3,556,000 27,928,624 7.8539 7.253 7.253 7.262 7.234 7.449 3,814,383 7.3219 -0.64%
2023-12-19 0 7.830 7.820 7.830 7.700 7.840 2,771,000 21,611,584 7.7992 7.300 7.290 7.300 7.178 7.309 2,972,344 7.2709 0.00%
2023-12-18 0 7.830 7.830 7.850 7.730 7.900 6,419,172 50,049,114 7.7968 7.300 7.300 7.318 7.206 7.365 6,885,596 7.2687 -1.26%
2023-12-15 0 7.930 7.930 7.940 7.800 8.020 6,653,630 52,836,620 7.9410 7.393 7.393 7.402 7.272 7.477 7,137,090 7.4031 1.67%
2023-12-14 0 7.800 7.790 7.800 7.730 7.930 4,156,000 32,414,180 7.7994 7.272 7.262 7.272 7.206 7.393 4,457,979 7.2710 -0.38%
2023-12-13 0 7.830 7.820 7.830 7.720 7.900 5,157,340 40,329,362 7.8198 7.300 7.290 7.300 7.197 7.365 5,532,078 7.2901 -1.01%
2023-12-12 0 7.910 7.910 7.930 7.850 8.000 3,427,806 27,088,714 7.9026 7.374 7.374 7.393 7.318 7.458 3,676,874 7.3673 -1.86%
2023-12-11 0 8.060 8.050 8.060 7.810 8.140 3,160,000 25,305,094 8.0079 7.514 7.505 7.514 7.281 7.589 3,389,609 7.4655 0.37%
2023-12-08 0 8.030 8.030 8.050 7.940 8.190 3,666,900 29,432,700 8.0266 7.486 7.486 7.505 7.402 7.635 3,933,341 7.4829 0.12%
2023-12-07 0 8.020 8.020 8.050 8.000 8.150 7,873,068 63,514,026 8.0673 7.477 7.477 7.505 7.458 7.598 8,445,133 7.5208 -1.96%
2023-12-06 0 8.180 8.170 8.190 8.060 8.350 3,552,176 28,993,774 8.1623 7.626 7.617 7.635 7.514 7.784 3,810,281 7.6094 0.37%
2023-12-05 0 8.150 8.150 8.160 8.100 8.240 5,054,000 41,184,940 8.1490 7.598 7.598 7.607 7.551 7.682 5,421,229 7.5970 -0.37%
2023-12-04 0 8.180 8.180 8.190 8.120 8.390 6,585,207 53,897,769 8.1847 7.626 7.626 7.635 7.570 7.822 7,063,695 7.6303 -1.80%
2023-12-01 0 8.330 8.330 8.340 8.310 8.440 4,229,405 35,459,180 8.3840 7.766 7.766 7.775 7.747 7.868 4,536,718 7.8160 -0.83%
2023-11-30 0 8.400 8.390 8.400 8.250 8.480 9,790,233 82,135,769 8.3896 7.831 7.822 7.831 7.691 7.906 10,501,602 7.8213 0.72%
2023-11-29 0 8.340 8.340 8.370 8.300 8.440 3,468,000 28,977,380 8.3556 7.775 7.775 7.803 7.738 7.868 3,719,989 7.7896 -0.71%
2023-11-28 0 8.400 8.400 8.410 8.190 8.500 6,151,250 51,610,952 8.3903 7.831 7.831 7.840 7.635 7.924 6,598,206 7.8220 -0.47%
2023-11-27 0 8.440 8.440 8.460 8.410 8.620 5,246,000 44,412,688 8.4660 7.868 7.868 7.887 7.840 8.036 5,627,180 7.8925 -1.63%
2023-11-24 0 8.580 8.580 8.600 8.580 8.820 1,426,000 12,310,550 8.6329 7.999 7.999 8.017 7.999 8.223 1,529,615 8.0481 -1.61%
2023-11-23 0 8.720 8.700 8.720 8.650 8.740 1,594,000 13,863,126 8.6971 8.129 8.111 8.129 8.064 8.148 1,709,822 8.1079 0.35%
2023-11-22 0 8.690 8.680 8.690 8.630 8.780 2,210,000 19,202,192 8.6888 8.101 8.092 8.101 8.045 8.185 2,370,581 8.1002 -0.11%
2023-11-21 0 8.700 8.700 8.730 8.670 8.960 2,458,000 21,622,402 8.7967 8.111 8.111 8.139 8.083 8.353 2,636,601 8.2009 -1.14%
2023-11-20 0 8.800 8.800 8.810 8.600 8.860 4,678,000 40,473,784 8.6519 8.204 8.204 8.213 8.017 8.260 5,017,908 8.0659 3.29%
2023-11-17 0 8.520 8.520 8.540 8.510 8.750 4,936,539 42,486,019 8.6064 7.943 7.943 7.962 7.934 8.157 5,295,233 8.0234 -2.96%
2023-11-16 0 8.780 8.780 8.790 8.610 8.920 3,425,576 29,920,831 8.7345 8.185 8.185 8.195 8.027 8.316 3,674,482 8.1429 -1.01%
2023-11-15 0 8.870 8.870 8.880 8.760 8.940 6,712,000 59,206,256 8.8210 8.269 8.269 8.278 8.167 8.334 7,199,701 8.2234 1.72%
2023-11-14 0 8.720 8.720 8.730 8.690 8.980 1,454,900 12,791,639 8.7921 8.129 8.129 8.139 8.101 8.372 1,560,615 8.1965 -1.36%
2023-11-13 0 8.840 8.840 8.850 8.770 8.930 1,549,677 13,711,032 8.8477 8.241 8.241 8.251 8.176 8.325 1,662,278 8.2483 -0.11%
2023-11-10 0 8.850 8.840 8.850 8.580 9.000 5,567,874 49,258,995 8.8470 8.251 8.241 8.251 7.999 8.390 5,972,442 8.2477 2.08%
2023-11-09 0 8.670 8.670 8.690 8.470 8.740 6,952,507 59,930,551 8.6200 8.083 8.083 8.101 7.896 8.148 7,457,684 8.0361 0.23%
2023-11-08 0 8.650 8.650 8.670 8.580 8.800 4,036,200 34,940,267 8.6567 8.064 8.064 8.083 7.999 8.204 4,329,475 8.0703 -1.93%
2023-11-07 0 8.820 8.820 8.830 8.750 9.110 5,518,954 48,725,488 8.8288 8.223 8.223 8.232 8.157 8.493 5,919,967 8.2307 -1.89%
2023-11-06 0 8.990 8.990 9.000 8.930 9.260 20,254,980 182,514,976 9.0109 8.381 8.381 8.390 8.325 8.633 21,726,728 8.4005 -1.75%
2023-11-03 0 9.150 9.150 9.160 9.080 9.290 1,906,722 17,513,259 9.1850 8.530 8.530 8.540 8.465 8.661 2,045,266 8.5628 0.11%
2023-11-02 0 9.140 9.130 9.140 9.100 9.390 1,022,000 9,389,350 9.1872 8.521 8.512 8.521 8.484 8.754 1,096,260 8.5649 -0.54%
2023-11-01 0 9.190 9.180 9.190 9.080 9.300 2,720,000 25,025,154 9.2004 8.567 8.558 8.567 8.465 8.670 2,917,638 8.5772 -0.54%
2023-10-31 0 9.240 9.230 9.240 9.160 9.400 4,417,970 41,011,321 9.2828 8.614 8.605 8.614 8.540 8.763 4,738,984 8.6540 0.11%
2023-10-30 0 9.230 9.230 9.240 9.140 9.570 5,347,999 49,575,081 9.2698 8.605 8.605 8.614 8.521 8.922 5,736,590 8.6419 -3.15%
2023-10-27 0 9.530 9.530 9.540 9.230 9.570 5,587,569 52,960,371 9.4782 8.884 8.884 8.894 8.605 8.922 5,993,568 8.8362 2.69%
2023-10-26 0 9.280 9.280 9.310 9.060 9.360 3,821,000 35,402,825 9.2653 8.651 8.651 8.679 8.446 8.726 4,098,638 8.6377 -1.38%
2023-10-25 0 9.410 9.390 9.410 9.210 9.500 9,033,960 84,774,820 9.3840 8.773 8.754 8.773 8.586 8.856 9,690,377 8.7484 3.41%
2023-10-24 0 9.100 9.100 9.110 9.030 9.160 5,376,000 49,107,537 9.1346 8.484 8.484 8.493 8.418 8.540 5,766,626 8.5158 -0.87%
2023-10-20 0 9.180 9.180 9.200 9.140 9.560 3,821,483 35,159,882 9.2006 8.558 8.558 8.577 8.521 8.912 4,099,156 8.5773 -0.43%
2023-10-19 0 9.220 9.220 9.240 8.940 9.390 13,250,171 122,430,825 9.2399 8.595 8.595 8.614 8.334 8.754 14,212,942 8.6140 -0.97%
2023-10-18 0 9.310 9.310 9.320 9.310 9.530 3,916,508 36,671,550 9.3633 8.679 8.679 8.689 8.679 8.884 4,201,086 8.7291 -1.59%
2023-10-17 0 9.460 9.450 9.460 9.230 9.500 3,156,000 29,687,482 9.4067 8.819 8.810 8.819 8.605 8.856 3,385,318 8.7695 0.53%
2023-10-16 0 9.410 9.400 9.410 9.380 9.730 5,400,141 51,460,099 9.5294 8.773 8.763 8.773 8.745 9.071 5,792,521 8.8839 -1.05%
2023-10-13 0 9.510 9.500 9.510 9.300 9.550 8,536,000 81,017,134 9.4912 8.866 8.856 8.866 8.670 8.903 9,156,235 8.8483 1.49%
2023-10-12 0 9.370 9.340 9.370 9.310 9.500 9,884,000 92,865,860 9.3956 8.735 8.707 8.735 8.679 8.856 10,602,182 8.7591 -0.53%
2023-10-11 0 9.420 9.410 9.420 9.200 9.430 6,304,377 59,075,232 9.3705 8.782 8.773 8.782 8.577 8.791 6,762,460 8.7358 1.73%
2023-10-10 0 9.260 9.260 9.270 9.210 9.480 3,656,914 34,006,718 9.2993 8.633 8.633 8.642 8.586 8.838 3,922,629 8.6694 0.98%
2023-10-09 0 9.170 9.170 9.180 9.050 9.370 4,446,670 40,836,628 9.1836 8.549 8.549 8.558 8.437 8.735 4,769,770 8.5616 1.44%
2023-10-06 0 9.040 9.030 9.040 8.880 9.090 3,204,248 28,824,555 8.9957 8.428 8.418 8.428 8.278 8.474 3,437,072 8.3864 -0.22%
2023-10-05 0 9.060 9.060 9.070 8.910 9.170 2,919,829 26,533,819 9.0875 8.446 8.446 8.456 8.306 8.549 3,131,987 8.4719 0.33%
2023-10-04 0 9.030 9.030 9.040 8.950 9.130 4,126,386 37,227,447 9.0218 8.418 8.418 8.428 8.344 8.512 4,426,214 8.4107 -0.88%
2023-10-03 0 9.110 9.100 9.110 9.060 9.450 4,854,026 44,532,961 9.1744 8.493 8.484 8.493 8.446 8.810 5,206,725 8.5530 -3.09%
2023-09-29 0 9.400 9.390 9.400 9.300 9.540 5,292,000 49,967,236 9.4420 8.763 8.754 8.763 8.670 8.894 5,676,522 8.8024 -2.08%
2023-09-28 0 9.600 9.550 9.600 9.370 9.700 8,196,002 78,150,012 9.5351 8.950 8.903 8.950 8.735 9.043 8,791,532 8.8892 2.56%
2023-09-27 0 9.360 9.330 9.360 9.180 9.420 2,871,339 26,847,731 9.3502 8.726 8.698 8.726 8.558 8.782 3,079,974 8.7169 1.30%
2023-09-26 0 9.240 9.240 9.250 9.080 9.370 4,277,711 39,586,766 9.2542 8.614 8.614 8.623 8.465 8.735 4,588,534 8.6273 0.98%
2023-09-25 0 9.150 9.130 9.160 9.080 9.200 2,552,000 23,303,540 9.1315 8.530 8.512 8.540 8.465 8.577 2,737,431 8.5129 -0.87%
2023-09-22 0 9.230 9.230 9.240 9.080 9.250 2,292,516 21,044,775 9.1798 8.605 8.605 8.614 8.465 8.623 2,459,093 8.5579 0.65%
2023-09-21 0 9.170 9.160 9.170 9.140 9.590 5,123,785 47,516,361 9.2737 8.549 8.540 8.549 8.521 8.940 5,496,085 8.6455 -4.28%
2023-09-20 0 9.580 9.570 9.580 9.380 9.600 5,304,200 50,565,744 9.5332 8.931 8.922 8.931 8.745 8.950 5,689,609 8.8874 0.10%
2023-09-19 0 9.570 9.570 9.580 9.480 9.660 3,075,584 29,444,679 9.5737 8.922 8.922 8.931 8.838 9.006 3,299,059 8.9252 0.10%
2023-09-18 0 9.560 9.550 9.560 9.410 9.780 6,286,765 59,983,906 9.5413 8.912 8.903 8.912 8.773 9.118 6,743,568 8.8950 0.21%
2023-09-15 0 9.540 9.540 9.570 9.490 9.820 10,346,994 99,587,743 9.6248 8.894 8.894 8.922 8.847 9.155 11,098,818 8.9728 -0.63%
2023-09-14 0 9.600 9.600 9.610 9.360 9.640 8,434,092 80,589,199 9.5552 8.950 8.950 8.959 8.726 8.987 9,046,922 8.9079 3.23%
2023-09-13 0 9.300 9.300 9.310 9.270 9.530 3,633,478 34,004,645 9.3587 8.670 8.670 8.679 8.642 8.884 3,897,490 8.7248 -1.27%
2023-09-12 0 9.420 9.400 9.420 9.370 9.670 2,814,222 26,650,013 9.4698 8.782 8.763 8.782 8.735 9.015 3,018,706 8.8283 -2.48%
2023-09-11 0 9.660 9.650 9.660 9.400 9.670 7,142,312 68,408,883 9.5780 9.006 8.996 9.006 8.763 9.015 7,661,280 8.9292 1.15%
2023-09-07 0 9.550 9.550 9.560 9.460 9.650 6,801,060 64,822,836 9.5313 8.903 8.903 8.912 8.819 8.996 7,295,232 8.8856 -0.83%
2023-09-06 0 9.630 9.630 9.640 9.280 9.670 11,674,000 110,876,394 9.4977 8.978 8.978 8.987 8.651 9.015 12,522,245 8.8544 2.99%
2023-09-05 0 9.350 9.340 9.350 9.260 9.530 11,134,000 104,424,552 9.3789 8.717 8.707 8.717 8.633 8.884 11,943,008 8.7436 0.75%
2023-09-04 0 9.280 9.280 9.290 9.030 9.360 9,316,499 85,120,726 9.1366 8.651 8.651 8.661 8.418 8.726 9,993,446 8.5177 4.39%
2023-08-31 0 8.890 8.890 8.900 8.660 8.940 6,557,930 58,033,855 8.8494 8.288 8.288 8.297 8.073 8.334 7,034,436 8.2500 0.79%
2023-08-30 0 8.820 8.820 8.850 8.740 9.100 4,878,750 43,085,542 8.8313 8.223 8.223 8.251 8.148 8.484 5,233,245 8.2330 -1.78%
2023-08-29 0 8.980 8.970 8.980 8.880 9.150 4,454,569 39,925,865 8.9629 8.372 8.362 8.372 8.278 8.530 4,778,243 8.3558 0.11%
2023-08-28 0 8.970 8.970 8.980 8.930 9.320 6,810,000 61,726,380 9.0641 8.362 8.362 8.372 8.325 8.689 7,304,822 8.4501 -0.66%
2023-08-25 0 9.030 9.030 9.060 8.900 9.190 8,476,990 76,475,281 9.0215 8.418 8.418 8.446 8.297 8.567 9,092,937 8.4104 -0.22%
2023-08-24 0 9.050 9.050 9.070 8.680 9.390 5,996,492 54,571,489 9.1006 8.437 8.437 8.456 8.092 8.754 6,432,203 8.4841 -1.31%
2023-08-23 0 9.170 9.170 9.180 9.100 9.300 4,061,760 37,352,296 9.1961 8.549 8.549 8.558 8.484 8.670 4,356,892 8.5732 -0.22%
2023-08-22 0 9.190 9.190 9.200 8.960 9.320 6,361,063 58,304,268 9.1658 8.567 8.567 8.577 8.353 8.689 6,823,265 8.5449 1.55%
2023-08-21 0 9.050 9.050 9.060 9.020 9.230 3,307,266 30,030,704 9.0802 8.437 8.437 8.446 8.409 8.605 3,547,575 8.4651 -1.95%
2023-08-18 0 9.230 9.230 9.270 9.210 9.450 5,071,784 47,058,206 9.2784 8.605 8.605 8.642 8.586 8.810 5,440,305 8.6499 -0.11%
2023-08-17 0 9.240 9.230 9.240 8.930 9.250 3,328,000 30,360,808 9.1228 8.614 8.605 8.614 8.325 8.623 3,569,816 8.5049 0.87%
2023-08-16 0 9.160 9.160 9.170 9.120 9.330 4,832,000 44,334,256 9.1751 8.540 8.540 8.549 8.502 8.698 5,183,098 8.5536 -1.72%
2023-08-15 0 9.320 9.310 9.320 9.180 9.420 2,094,000 19,562,041 9.3419 8.689 8.679 8.689 8.558 8.782 2,246,152 8.7091 -0.32%
2023-08-14 0 9.350 9.350 9.400 9.210 9.400 1,714,000 15,989,578 9.3288 8.717 8.717 8.763 8.586 8.763 1,838,541 8.6969 -0.53%
2023-08-11 0 9.400 9.390 9.400 9.320 9.490 2,532,574 23,787,872 9.3928 8.763 8.754 8.763 8.689 8.847 2,716,594 8.7565 -0.95%
2023-08-10 0 9.490 9.480 9.490 9.360 9.530 3,190,188 30,112,126 9.4390 8.847 8.838 8.847 8.726 8.884 3,421,990 8.7996 2.04%
2023-08-09 0 9.300 9.300 9.320 9.230 9.370 3,086,650 28,674,380 9.2898 8.670 8.670 8.689 8.605 8.735 3,310,929 8.6605 -0.64%
2023-08-08 0 9.360 9.360 9.370 9.300 9.440 1,234,000 11,554,024 9.3631 8.726 8.726 8.735 8.670 8.801 1,323,664 8.7288 -0.85%
2023-08-07 0 9.440 9.430 9.440 9.200 9.460 6,317,483 59,384,963 9.4001 8.801 8.791 8.801 8.577 8.819 6,776,518 8.7633 1.51%
2023-08-04 0 9.300 9.270 9.300 9.210 9.500 6,576,210 61,158,252 9.2999 8.670 8.642 8.670 8.586 8.856 7,054,044 8.6700 1.31%
2023-08-03 0 9.180 9.180 9.210 9.140 9.280 2,290,177 21,079,052 9.2041 8.558 8.558 8.586 8.521 8.651 2,456,584 8.5806 -1.29%
2023-08-02 0 9.300 9.260 9.300 9.240 9.530 7,810,000 73,119,538 9.3623 8.670 8.633 8.670 8.614 8.884 8,377,483 8.7281 -2.00%
2023-08-01 0 9.490 9.460 9.490 9.210 9.490 6,657,873 62,669,075 9.4128 8.847 8.819 8.847 8.586 8.847 7,141,641 8.7752 3.15%
2023-07-31 0 9.200 9.190 9.200 9.060 9.230 4,813,394 44,218,436 9.1865 8.577 8.567 8.577 8.446 8.605 5,163,140 8.5643 0.88%
2023-07-28 0 9.120 9.110 9.120 9.030 9.220 6,006,600 54,844,651 9.1307 8.502 8.493 8.502 8.418 8.595 6,443,046 8.5122 -0.33%
2023-07-27 0 9.150 9.150 9.160 9.110 9.220 3,147,371 28,801,261 9.1509 8.530 8.530 8.540 8.493 8.595 3,376,062 8.5310 -0.33%
2023-07-26 0 9.180 9.160 9.180 8.930 9.250 5,040,300 46,286,824 9.1833 8.558 8.540 8.558 8.325 8.623 5,406,534 8.5613 0.77%
2023-07-25 0 9.110 9.080 9.110 8.990 9.160 5,780,085 52,524,397 9.0871 8.493 8.465 8.493 8.381 8.540 6,200,072 8.4716 2.24%
2023-07-24 0 8.910 8.910 8.960 8.900 9.060 2,319,645 20,832,773 8.9810 8.306 8.306 8.353 8.297 8.446 2,488,193 8.3727 -0.67%
2023-07-21 0 8.970 8.950 8.980 8.930 9.000 6,360,560 57,391,721 9.0231 8.362 8.344 8.372 8.325 8.390 6,822,725 8.4118 -0.11%
2023-07-20 0 8.980 8.950 8.980 8.940 9.130 4,268,000 38,596,878 9.0433 8.372 8.344 8.372 8.334 8.512 4,578,117 8.4307 -0.33%
2023-07-19 0 9.010 8.990 9.010 8.730 9.020 5,581,792 49,901,937 8.9401 8.400 8.381 8.400 8.139 8.409 5,987,371 8.3345 2.27%
2023-07-18 0 8.810 8.810 8.820 8.770 8.890 2,685,736 23,703,797 8.8258 8.213 8.213 8.223 8.176 8.288 2,880,884 8.2280 -2.33%
2023-07-14 0 9.020 8.960 9.020 8.850 9.030 7,984,535 71,673,032 8.9765 8.409 8.353 8.409 8.251 8.418 8,564,700 8.3684 1.81%
2023-07-13 0 8.860 8.860 8.870 8.800 8.880 4,393,286 38,861,641 8.8457 8.260 8.260 8.269 8.204 8.278 4,712,507 8.2465 1.26%
2023-07-12 0 8.750 8.740 8.750 8.730 8.880 6,172,682 54,268,891 8.7918 8.157 8.148 8.157 8.139 8.278 6,621,196 8.1962 0.92%
2023-07-11 0 8.670 8.670 8.690 8.520 8.800 8,564,847 74,551,406 8.7043 8.083 8.083 8.101 7.943 8.204 9,187,178 8.1147 0.81%
2023-07-10 0 8.600 8.600 8.610 8.500 8.820 7,891,499 68,386,951 8.6659 8.017 8.017 8.027 7.924 8.223 8,464,904 8.0789 0.12%
2023-07-07 0 8.590 8.530 8.590 8.490 8.780 10,460,074 90,206,180 8.6239 8.008 7.952 8.008 7.915 8.185 11,220,114 8.0397 -0.12%
2023-07-06 0 8.600 8.570 8.600 8.540 8.790 3,335,261 28,769,769 8.6259 8.017 7.989 8.017 7.962 8.195 3,577,605 8.0416 -0.58%
2023-07-05 0 8.650 8.650 8.660 8.610 8.780 2,946,535 25,524,329 8.6625 8.064 8.064 8.073 8.027 8.185 3,160,633 8.0757 0.00%
2023-07-04 0 8.650 8.620 8.650 8.440 8.730 7,308,578 63,008,576 8.6212 8.064 8.036 8.064 7.868 8.139 7,839,627 8.0372 1.29%
2023-07-03 0 8.540 8.530 8.540 8.140 8.600 8,732,130 73,716,164 8.4419 7.962 7.952 7.962 7.589 8.017 9,366,616 7.8701 5.56%
2023-06-30 0 8.090 8.060 8.090 7.730 8.140 4,896,000 39,421,314 8.0517 7.542 7.514 7.542 7.206 7.589 5,251,749 7.5063 3.19%
2023-06-29 0 7.840 7.840 7.870 7.790 8.060 1,795,359 14,095,756 7.8512 7.309 7.309 7.337 7.262 7.514 1,925,812 7.3194 -1.13%
2023-06-28 0 7.930 7.910 7.930 7.810 8.030 1,931,946 15,286,330 7.9124 7.393 7.374 7.393 7.281 7.486 2,072,323 7.3764 0.38%
2023-06-27 0 7.900 7.890 7.900 7.730 7.960 3,826,000 29,943,287 7.8263 7.365 7.356 7.365 7.206 7.421 4,104,001 7.2961 2.73%
2023-06-26 0 7.690 7.690 7.700 7.640 7.840 6,342,221 49,022,396 7.7295 7.169 7.169 7.178 7.122 7.309 6,803,054 7.2059 0.13%
2023-06-23 0 7.680 7.680 7.710 7.660 7.840 11,668,000 90,062,750 7.7188 7.160 7.160 7.188 7.141 7.309 12,515,809 7.1959 -1.66%
2023-06-21 0 7.810 7.810 7.820 7.770 7.940 17,288,512 136,171,894 7.8764 7.281 7.281 7.290 7.244 7.402 18,544,714 7.3429 -2.38%
2023-06-20 0 8.000 7.990 8.000 7.970 8.150 10,733,000 86,331,340 8.0435 7.458 7.449 7.458 7.430 7.598 11,512,871 7.4987 -2.56%
2023-06-19 0 8.210 8.190 8.210 8.000 8.210 4,586,992 37,314,828 8.1349 7.654 7.635 7.654 7.458 7.654 4,920,288 7.5839 1.61%
2023-06-16 0 8.080 8.080 8.090 7.950 8.230 6,747,140 54,740,798 8.1132 7.533 7.533 7.542 7.411 7.673 7,237,394 7.5636 2.93%
2023-06-15 0 7.850 7.840 7.850 7.710 7.920 4,928,404 38,491,857 7.8102 7.318 7.309 7.318 7.188 7.384 5,286,507 7.2812 -0.63%
2023-06-14 0 7.900 7.900 7.920 7.880 8.090 4,380,595 34,809,585 7.9463 7.365 7.365 7.384 7.346 7.542 4,698,894 7.4080 0.13%
2023-06-13 0 7.890 7.880 7.890 7.850 8.080 7,532,871 59,573,019 7.9084 7.356 7.346 7.356 7.318 7.533 8,080,217 7.3727 -2.95%
2023-06-12 0 8.130 8.110 8.130 8.090 8.200 1,665,183 13,549,776 8.1371 7.579 7.561 7.579 7.542 7.645 1,786,177 7.5859 -0.37%
2023-06-09 0 8.160 8.160 8.190 8.090 8.220 4,033,982 32,897,827 8.1552 7.607 7.607 7.635 7.542 7.663 4,327,095 7.6028 -0.61%
2023-06-08 0 8.210 8.210 8.230 8.000 8.240 7,236,900 58,673,010 8.1075 7.654 7.654 7.673 7.458 7.682 7,762,741 7.5583 1.73%
2023-06-07 0 8.070 8.070 8.100 7.950 8.120 3,458,065 27,765,336 8.0292 7.523 7.523 7.551 7.411 7.570 3,709,332 7.4853 0.11%
2023-06-06 0 8.240 8.220 8.240 8.190 8.350 6,709,083 55,399,702 8.2574 7.515 7.497 7.515 7.470 7.616 7,356,033 7.5312 -0.12%
2023-06-05 0 8.250 8.240 8.250 8.150 8.370 5,802,000 47,931,650 8.2612 7.524 7.515 7.524 7.433 7.634 6,361,481 7.5347 -0.24%
2023-06-02 0 8.270 8.250 8.270 8.100 8.310 7,027,573 57,664,043 8.2054 7.543 7.524 7.543 7.388 7.579 7,705,235 7.4837 3.38%
2023-06-01 0 8.000 8.000 8.020 7.850 8.080 5,082,517 40,487,643 7.9661 7.296 7.296 7.315 7.160 7.369 5,572,619 7.2655 0.25%
2023-05-31 0 7.980 7.980 7.990 7.760 8.100 17,223,653 136,106,183 7.9023 7.278 7.278 7.287 7.078 7.388 18,884,512 7.2073 -1.85%
2023-05-30 0 8.130 8.120 8.130 8.000 8.230 5,547,000 45,012,310 8.1147 7.415 7.406 7.415 7.296 7.506 6,081,891 7.4010 1.12%
2023-05-29 0 8.040 8.040 8.070 8.000 8.240 5,107,111 41,434,406 8.1131 7.333 7.333 7.360 7.296 7.515 5,599,584 7.3996 -1.47%
2023-05-25 0 8.160 8.150 8.160 8.140 8.300 4,542,023 37,263,535 8.2042 7.442 7.433 7.442 7.424 7.570 4,980,006 7.4826 -1.09%
2023-05-24 0 8.250 8.240 8.250 8.200 8.470 8,490,000 71,057,897 8.3696 7.524 7.515 7.524 7.479 7.725 9,308,682 7.6335 -1.67%
2023-05-23 0 8.390 8.390 8.410 8.390 8.710 3,348,000 28,389,500 8.4795 7.652 7.652 7.670 7.652 7.944 3,670,844 7.7338 -1.99%
2023-05-22 0 8.560 8.560 8.580 8.560 8.720 3,893,800 33,480,744 8.5985 7.807 7.807 7.825 7.807 7.953 4,269,275 7.8423 -0.47%
2023-05-19 0 8.600 8.600 8.630 8.520 8.660 7,432,728 64,202,692 8.6378 7.844 7.844 7.871 7.771 7.898 8,149,458 7.8782 -1.60%
2023-05-18 0 8.740 8.710 8.740 8.650 8.840 9,552,241 83,084,197 8.6979 7.971 7.944 7.971 7.889 8.063 10,473,354 7.9329 2.22%
2023-05-17 0 8.550 8.540 8.550 8.550 8.900 6,250,000 54,445,340 8.7113 7.798 7.789 7.798 7.798 8.117 6,852,681 7.9451 -4.36%
2023-05-16 0 8.940 8.940 8.950 8.600 9.110 7,094,660 63,780,367 8.9899 8.154 8.154 8.163 7.844 8.309 7,778,791 8.1993 3.23%
2023-05-15 0 8.660 8.660 8.670 8.420 8.800 9,019,090 77,555,121 8.5990 7.898 7.898 7.907 7.679 8.026 9,888,791 7.8427 1.52%
2023-05-12 0 8.530 8.530 8.540 8.380 8.730 11,940,493 101,501,565 8.5006 7.780 7.780 7.789 7.643 7.962 13,091,902 7.7530 -1.73%
2023-05-11 0 8.680 8.680 8.690 8.650 8.770 5,987,312 52,039,727 8.6917 7.917 7.917 7.926 7.889 7.999 6,564,662 7.9273 -1.59%
2023-05-10 0 8.820 8.800 8.820 8.750 9.050 14,135,803 124,649,064 8.8180 8.044 8.026 8.044 7.980 8.254 15,498,904 8.0424 -2.65%
2023-05-09 0 9.060 9.050 9.060 9.000 9.270 6,968,229 63,568,408 9.1226 8.263 8.254 8.263 8.208 8.455 7,640,168 8.3203 -1.95%
2023-05-08 0 9.240 9.230 9.240 8.750 9.290 21,276,316 194,994,142 9.1648 8.427 8.418 8.427 7.980 8.473 23,327,969 8.3588 4.29%
2023-05-05 0 8.860 8.830 8.860 8.590 8.920 6,806,000 59,487,374 8.7404 8.081 8.053 8.081 7.835 8.136 7,462,295 7.9717 1.03%
2023-05-04 0 8.770 8.770 8.780 8.500 8.850 11,334,068 98,838,454 8.7205 7.999 7.999 8.008 7.752 8.072 12,427,000 7.9535 -0.45%
2023-05-03 0 8.810 8.790 8.810 8.700 9.050 4,904,500 43,118,329 8.7916 8.035 8.017 8.035 7.935 8.254 5,377,436 8.0184 -3.08%
2023-05-02 0 9.090 9.090 9.100 9.030 9.350 5,934,000 54,637,684 9.2076 8.291 8.291 8.300 8.236 8.528 6,506,209 8.3978 -1.20%
2023-04-28 0 9.200 9.190 9.200 9.000 9.280 12,652,894 116,056,480 9.1723 8.391 8.382 8.391 8.208 8.464 13,872,999 8.3656 0.99%
2023-04-27 0 9.110 9.110 9.120 8.950 9.150 15,932,795 144,781,476 9.0870 8.309 8.309 8.318 8.163 8.345 17,469,178 8.2878 -0.33%
2023-04-26 0 9.140 9.140 9.170 8.930 9.200 11,185,879 101,755,292 9.0968 8.336 8.336 8.364 8.145 8.391 12,264,522 8.2967 1.56%
2023-04-25 0 9.000 8.990 9.000 8.910 9.210 13,842,948 126,119,145 9.1107 8.208 8.199 8.208 8.126 8.400 15,177,809 8.3094 1.01%
2023-04-24 0 8.910 8.900 8.910 8.820 9.040 10,918,572 98,034,689 8.9787 8.126 8.117 8.126 8.044 8.245 11,971,438 8.1890 0.11%
2023-04-21 0 8.900 8.890 8.900 8.670 8.980 14,926,653 133,181,670 8.9224 8.117 8.108 8.117 7.907 8.190 16,366,015 8.1377 1.83%
2023-04-20 0 8.740 8.730 8.750 8.630 8.820 6,601,600 57,846,420 8.7625 7.971 7.962 7.980 7.871 8.044 7,238,185 7.9918 1.04%
2023-04-19 0 8.650 8.650 8.660 8.620 8.950 15,296,737 133,879,551 8.7522 7.889 7.889 7.898 7.862 8.163 16,771,785 7.9824 0.00%
2023-04-18 0 8.650 8.640 8.650 8.420 8.670 6,696,992 57,242,837 8.5475 7.889 7.880 7.889 7.679 7.907 7,342,776 7.7958 0.70%
2023-04-17 0 8.590 8.590 8.600 8.460 8.690 4,269,000 36,734,920 8.6050 7.835 7.835 7.844 7.716 7.926 4,680,655 7.8482 0.70%
2023-04-14 0 8.530 8.520 8.530 8.500 8.720 9,646,115 82,797,658 8.5835 7.780 7.771 7.780 7.752 7.953 10,576,280 7.8286 -0.12%
2023-04-13 0 8.540 8.530 8.540 8.220 8.660 13,108,334 112,264,146 8.5643 7.789 7.780 7.789 7.497 7.898 14,372,357 7.8111 3.14%
2023-04-12 0 8.280 8.280 8.290 8.100 8.360 4,100,800 33,841,798 8.2525 7.552 7.552 7.561 7.388 7.625 4,496,236 7.5267 1.10%
2023-04-11 0 8.190 8.160 8.190 8.030 8.290 6,992,000 56,893,998 8.1370 7.470 7.442 7.470 7.324 7.561 7,666,231 7.4214 1.36%
2023-04-06 0 8.080 8.080 8.100 8.020 8.300 5,381,277 43,656,514 8.1127 7.369 7.369 7.388 7.315 7.570 5,900,188 7.3992 -1.82%
2023-04-04 0 8.230 8.230 8.240 8.200 8.420 3,807,854 31,407,156 8.2480 7.506 7.506 7.515 7.479 7.679 4,175,041 7.5226 -0.12%
2023-04-03 0 8.240 8.240 8.250 8.230 8.430 7,502,797 62,269,463 8.2995 7.515 7.515 7.524 7.506 7.689 8,226,284 7.5696 2.36%
2023-03-31 0 8.050 8.050 8.060 8.050 8.280 7,564,964 61,542,021 8.1351 7.342 7.342 7.351 7.342 7.552 8,294,446 7.4197 0.12%
2023-03-30 0 8.040 8.040 8.050 7.930 8.150 4,514,460 36,450,073 8.0741 7.333 7.333 7.342 7.233 7.433 4,949,785 7.3640 1.26%
2023-03-29 0 7.940 7.940 7.950 7.900 8.070 3,447,507 27,412,606 7.9514 7.242 7.242 7.251 7.205 7.360 3,779,946 7.2521 -0.50%
2023-03-28 0 7.980 7.980 7.990 7.850 8.080 5,190,148 41,542,600 8.0041 7.278 7.278 7.287 7.160 7.369 5,690,629 7.3002 2.05%
2023-03-27 0 7.820 7.810 7.820 7.450 7.900 10,591,526 82,226,726 7.7634 7.132 7.123 7.132 6.795 7.205 11,612,856 7.0807 1.56%
2023-03-24 0 7.700 7.690 7.700 7.680 8.400 18,422,835 144,755,876 7.8574 7.023 7.014 7.023 7.005 7.661 20,199,330 7.1664 -6.55%
2023-03-23 0 8.240 8.240 8.250 8.110 8.450 8,457,551 69,479,883 8.2151 7.515 7.515 7.524 7.397 7.707 9,273,104 7.4926 -0.84%
2023-03-22 0 8.310 8.280 8.310 8.210 8.440 9,799,912 81,180,154 8.2838 7.579 7.552 7.579 7.488 7.698 10,744,907 7.5552 1.47%
2023-03-21 0 8.190 8.160 8.190 7.950 8.240 5,899,429 47,661,998 8.0791 7.470 7.442 7.470 7.251 7.515 6,468,305 7.3685 1.49%
2023-03-20 0 8.070 8.060 8.080 8.010 8.400 5,060,000 41,086,318 8.1198 7.360 7.351 7.369 7.306 7.661 5,547,931 7.4057 -1.82%
2023-03-17 0 8.220 8.220 8.250 8.050 8.280 7,532,524 61,696,830 8.1907 7.497 7.497 7.524 7.342 7.552 8,258,877 7.4704 2.24%
2023-03-16 0 8.040 8.030 8.040 7.920 8.300 10,075,213 80,692,690 8.0090 7.333 7.324 7.333 7.223 7.570 11,046,755 7.3047 -3.94%
2023-03-15 0 8.370 8.370 8.400 8.210 8.470 8,865,108 73,971,075 8.3441 7.634 7.634 7.661 7.488 7.725 9,719,961 7.6102 0.97%
2023-03-14 0 8.290 8.290 8.310 8.220 8.700 6,198,651 52,057,133 8.3981 7.561 7.561 7.579 7.497 7.935 6,796,380 7.6595 -3.60%
2023-03-13 0 8.600 8.590 8.600 8.440 8.700 7,751,348 66,809,655 8.6191 7.844 7.835 7.844 7.698 7.935 8,498,802 7.8611 1.90%
2023-03-10 0 8.440 8.440 8.450 8.400 8.600 7,794,826 66,226,612 8.4962 7.698 7.698 7.707 7.661 7.844 8,546,473 7.7490 -1.40%
2023-03-09 0 8.560 8.550 8.560 8.530 8.980 7,298,564 63,691,757 8.7266 7.807 7.798 7.807 7.780 8.190 8,002,357 7.9591 -4.14%
2023-03-08 0 8.930 8.930 8.940 8.850 9.010 4,634,000 41,449,257 8.9446 8.145 8.145 8.154 8.072 8.218 5,080,852 8.1579 -0.89%
2023-03-07 0 9.010 9.000 9.010 8.860 9.290 17,177,625 156,109,496 9.0880 8.218 8.208 8.218 8.081 8.473 18,834,045 8.2887 2.74%
2023-03-06 0 8.770 8.760 8.770 8.650 8.860 4,285,256 37,698,918 8.7974 7.999 7.990 7.999 7.889 8.081 4,698,479 8.0236 0.80%
2023-03-03 0 8.700 8.700 8.710 8.520 8.790 7,452,934 64,855,913 8.7021 7.935 7.935 7.944 7.771 8.017 8,171,613 7.9367 1.28%
2023-03-02 0 8.590 8.590 8.620 8.520 8.690 7,555,915 64,933,495 8.5937 7.835 7.835 7.862 7.771 7.926 8,284,524 7.8379 0.47%
2023-03-01 0 8.550 8.540 8.550 8.410 8.630 5,579,240 47,588,591 8.5296 7.798 7.789 7.798 7.670 7.871 6,117,240 7.7794 1.79%
2023-02-28 0 8.400 8.400 8.440 8.370 8.640 18,528,822 156,566,817 8.4499 7.661 7.661 7.698 7.634 7.880 20,315,537 7.7068 -1.75%
2023-02-27 0 8.550 8.540 8.550 8.510 8.740 6,851,270 58,851,696 8.5899 7.798 7.789 7.798 7.762 7.971 7,511,931 7.8344 -0.70%
2023-02-24 0 8.610 8.600 8.610 8.520 8.710 7,561,441 65,009,592 8.5975 7.853 7.844 7.853 7.771 7.944 8,290,583 7.8414 0.00%
2023-02-23 0 8.610 8.600 8.610 8.530 8.990 12,318,886 106,580,382 8.6518 7.853 7.844 7.853 7.780 8.199 13,506,783 7.8909 -3.26%
2023-02-22 0 8.900 8.900 8.920 8.880 9.120 5,689,006 50,767,711 8.9238 8.117 8.117 8.136 8.099 8.318 6,237,591 8.1390 -1.66%
2023-02-21 0 9.050 9.050 9.060 9.020 9.310 8,760,000 79,947,170 9.1264 8.254 8.254 8.263 8.227 8.491 9,604,718 8.3237 -1.42%
2023-02-20 0 9.180 9.180 9.190 9.020 9.260 5,946,417 54,579,127 9.1785 8.373 8.373 8.382 8.227 8.446 6,519,824 8.3713 0.88%
2023-02-17 0 9.100 9.090 9.100 9.010 9.270 3,614,146 33,090,518 9.1558 8.300 8.291 8.300 8.218 8.455 3,962,654 8.3506 -0.44%
2023-02-16 0 9.140 9.100 9.140 9.040 9.280 6,742,669 61,559,715 9.1299 8.336 8.300 8.336 8.245 8.464 7,392,858 8.3269 -0.54%
2023-02-15 0 9.190 9.180 9.190 9.110 9.420 6,749,448 62,023,715 9.1895 8.382 8.373 8.382 8.309 8.592 7,400,290 8.3813 -2.85%
2023-02-14 0 9.460 9.450 9.460 9.220 9.520 10,978,939 103,643,345 9.4402 8.628 8.619 8.628 8.409 8.683 12,037,627 8.6099 1.61%
2023-02-13 0 9.310 9.300 9.310 9.060 9.400 8,197,957 76,320,232 9.3097 8.491 8.482 8.491 8.263 8.573 8,988,477 8.4909 2.87%
2023-02-10 0 9.050 9.050 9.060 9.000 9.400 4,883,143 44,525,176 9.1181 8.254 8.254 8.263 8.208 8.573 5,354,019 8.3162 -3.10%
2023-02-09 0 9.340 9.340 9.350 9.010 9.440 7,919,013 73,772,248 9.3158 8.519 8.519 8.528 8.218 8.610 8,682,635 8.4965 0.86%
2023-02-08 0 9.260 9.240 9.260 9.000 9.400 17,349,045 160,798,060 9.2684 8.446 8.427 8.446 8.208 8.573 19,021,995 8.4533 4.04%
2023-02-07 0 8.900 8.890 8.910 8.710 9.050 11,006,611 97,232,848 8.8340 8.117 8.108 8.126 7.944 8.254 12,067,967 8.0571 0.00%
2023-02-06 0 8.900 8.890 8.900 8.750 8.930 8,051,674 71,257,764 8.8501 8.117 8.108 8.117 7.980 8.145 8,828,088 8.0717 0.11%
2023-02-03 0 8.890 8.880 8.890 8.830 9.230 10,781,095 96,760,697 8.9750 8.108 8.099 8.108 8.053 8.418 11,820,705 8.1857 -3.05%
2023-02-02 0 9.170 9.170 9.180 9.080 9.620 13,993,441 128,987,132 9.2177 8.364 8.364 8.373 8.281 8.774 15,342,814 8.4070 -4.28%
2023-02-01 0 9.580 9.570 9.580 9.330 9.580 7,527,164 71,503,557 9.4994 8.737 8.728 8.737 8.509 8.737 8,253,001 8.6639 1.38%
2023-01-31 0 9.450 9.440 9.450 9.360 9.700 10,159,787 96,763,707 9.5242 8.619 8.610 8.619 8.537 8.847 11,139,485 8.6866 -0.32%
2023-01-30 0 9.480 9.470 9.480 9.340 9.800 11,162,070 106,494,282 9.5407 8.646 8.637 8.646 8.519 8.938 12,238,417 8.7016 -3.17%
2023-01-27 0 9.790 9.780 9.790 9.480 9.820 11,260,245 108,218,160 9.6106 8.929 8.920 8.929 8.646 8.956 12,346,059 8.7654 3.05%
2023-01-26 0 9.500 9.490 9.500 9.320 9.610 9,922,255 93,778,636 9.4513 8.664 8.655 8.664 8.500 8.765 10,879,048 8.6201 2.70%
2023-01-20 0 9.250 9.250 9.260 8.930 9.300 16,457,852 149,664,032 9.0938 8.436 8.436 8.446 8.145 8.482 18,044,865 8.2940 2.78%
2023-01-19 0 9.000 8.990 9.000 8.950 9.680 26,191,054 238,180,385 9.0940 8.208 8.199 8.208 8.163 8.829 28,716,630 8.2942 -8.07%
2023-01-18 0 9.790 9.790 9.800 9.640 10.12 16,222,612 159,802,220 9.8506 8.929 8.929 8.938 8.792 9.230 17,786,941 8.9842 -1.31%
2023-01-17 0 9.920 9.910 9.920 9.150 10.16 24,528,149 238,902,027 9.7399 9.048 9.038 9.048 8.345 9.266 26,893,373 8.8833 -3.50%
2023-01-16 0 10.28 10.26 10.28 10.02 10.32 9,456,399 96,396,689 10.194 9.376 9.358 9.376 9.139 9.412 10,368,270 9.2973 1.58%
2023-01-13 0 10.12 10.12 10.16 9.960 10.48 10,960,700 111,153,514 10.141 9.230 9.230 9.266 9.084 9.558 12,017,629 9.2492 -0.98%
2023-01-12 0 10.22 10.18 10.22 9.900 10.48 12,985,426 132,884,939 10.233 9.321 9.285 9.321 9.029 9.558 14,237,597 9.3334 3.34%
2023-01-11 0 9.890 9.880 9.890 9.680 9.910 4,657,229 45,835,609 9.8418 9.020 9.011 9.020 8.829 9.038 5,106,321 8.9762 1.96%
2023-01-10 0 9.700 9.700 9.710 9.630 10.06 8,890,000 86,955,942 9.7813 8.847 8.847 8.856 8.783 9.175 9,747,253 8.9211 -1.82%
2023-01-09 0 9.880 9.850 9.880 9.780 9.940 8,446,863 83,435,402 9.8777 9.011 8.984 9.011 8.920 9.066 9,261,385 9.0090 0.51%
2023-01-06 0 9.830 9.830 9.840 9.760 9.930 5,380,764 52,948,056 9.8402 8.965 8.965 8.975 8.902 9.057 5,899,625 8.9748 -0.41%
2023-01-05 0 9.870 9.870 9.880 9.720 9.900 5,683,395 55,735,171 9.8067 9.002 9.002 9.011 8.865 9.029 6,231,439 8.9442 0.92%
2023-01-04 0 9.780 9.760 9.790 9.510 9.910 12,174,000 119,326,014 9.8017 8.920 8.902 8.929 8.674 9.038 13,347,926 8.9397 1.14%
2023-01-03 0 9.670 9.660 9.670 9.350 9.800 6,821,321 66,008,132 9.6767 8.820 8.810 8.820 8.528 8.938 7,479,094 8.8257 1.90%
2022-12-30 0 9.490 9.490 9.510 9.360 9.600 3,067,776 29,129,346 9.4953 8.655 8.655 8.674 8.537 8.756 3,363,598 8.6602 2.15%
2022-12-29 0 9.290 9.290 9.320 9.280 9.620 2,248,001 21,057,987 9.3674 8.473 8.473 8.500 8.464 8.774 2,464,773 8.5436 -3.43%
2022-12-28 0 9.620 9.620 9.630 9.290 9.720 7,788,000 74,599,206 9.5787 8.774 8.774 8.783 8.473 8.865 8,538,989 8.7363 3.89%
2022-12-23 0 9.260 9.260 9.270 9.170 9.400 4,943,767 45,865,415 9.2774 8.446 8.446 8.455 8.364 8.573 5,420,489 8.4615 -0.43%
2022-12-22 0 9.300 9.300 9.310 9.230 9.400 4,687,691 43,678,624 9.3177 8.482 8.482 8.491 8.418 8.573 5,139,720 8.4982 1.20%
2022-12-21 0 9.190 9.190 9.200 9.050 9.350 5,522,201 50,621,063 9.1668 8.382 8.382 8.391 8.254 8.528 6,054,701 8.3606 -1.18%
2022-12-20 0 9.300 9.290 9.300 8.950 9.370 6,122,841 56,518,218 9.2307 8.482 8.473 8.482 8.163 8.546 6,713,260 8.4189 2.99%
2022-12-19 0 9.030 9.020 9.030 8.940 9.450 7,520,818 67,963,373 9.0367 8.236 8.227 8.236 8.154 8.619 8,246,043 8.2419 -3.53%
2022-12-16 0 9.360 9.350 9.360 9.120 9.420 5,540,405 51,643,938 9.3213 8.537 8.528 8.537 8.318 8.592 6,074,660 8.5015 0.86%
2022-12-15 0 9.280 9.230 9.280 9.100 9.320 4,520,420 41,792,398 9.2452 8.464 8.418 8.464 8.300 8.500 4,956,319 8.4321 -0.64%
2022-12-14 0 9.340 9.340 9.360 9.030 9.570 11,070,156 104,147,633 9.4080 8.519 8.519 8.537 8.236 8.728 12,137,640 8.5806 1.41%
2022-12-13 0 9.210 9.210 9.240 8.980 9.250 8,074,169 73,591,337 9.1144 8.400 8.400 8.427 8.190 8.436 8,852,753 8.3128 0.66%
2022-12-12 0 9.150 9.150 9.160 8.920 9.290 13,555,047 123,178,254 9.0873 8.345 8.345 8.354 8.136 8.473 14,862,146 8.2881 -1.08%
2022-12-09 0 9.250 9.250 9.260 9.200 9.500 14,034,809 131,048,329 9.3374 8.436 8.436 8.446 8.391 8.664 15,388,171 8.5162 -1.49%
2022-12-08 0 9.390 9.380 9.390 9.180 9.490 7,028,941 65,630,939 9.3372 8.564 8.555 8.564 8.373 8.655 7,706,734 8.5161 0.11%
2022-12-07 0 9.380 9.380 9.390 9.380 9.700 5,653,446 53,533,787 9.4692 8.555 8.555 8.564 8.555 8.847 6,198,602 8.6364 -3.00%
2022-12-06 0 9.670 9.660 9.670 9.440 9.880 5,497,526 52,896,249 9.6218 8.820 8.810 8.820 8.610 9.011 6,027,647 8.7756 -0.92%
2022-12-05 0 9.760 9.760 9.790 9.640 10.00 10,554,721 103,795,133 9.8340 8.902 8.902 8.929 8.792 9.121 11,572,502 8.9691 1.04%
2022-12-02 0 9.660 9.650 9.660 9.450 9.780 6,093,841 58,666,599 9.6272 8.810 8.801 8.810 8.619 8.920 6,681,464 8.7805 0.84%
2022-12-01 0 9.580 9.530 9.580 9.310 9.900 14,720,871 141,200,188 9.5918 8.737 8.692 8.737 8.491 9.029 16,140,389 8.7483 -2.15%
2022-11-30 0 9.790 9.790 9.800 9.620 9.980 20,522,176 200,323,787 9.7613 8.929 8.929 8.938 8.774 9.102 22,501,108 8.9028 0.82%
2022-11-29 0 9.710 9.690 9.710 9.260 9.770 8,635,139 81,955,204 9.4909 8.856 8.838 8.856 8.446 8.911 9,467,816 8.6562 3.74%
2022-11-28 0 9.360 9.340 9.360 9.220 9.560 5,937,912 55,386,317 9.3276 8.537 8.519 8.537 8.409 8.719 6,510,499 8.5072 -2.09%
2022-11-25 0 9.560 9.550 9.560 9.310 9.860 11,984,101 116,126,560 9.6901 8.719 8.710 8.719 8.491 8.993 13,139,715 8.8378 0.42%
2022-11-24 0 9.520 9.510 9.520 9.080 9.530 4,779,601 44,971,233 9.4090 8.683 8.674 8.683 8.281 8.692 5,240,493 8.5815 2.15%
2022-11-23 0 9.320 9.310 9.320 9.110 9.410 6,771,999 62,964,606 9.2978 8.500 8.491 8.500 8.309 8.582 7,425,016 8.4801 1.53%
2022-11-22 0 9.180 9.180 9.190 9.010 9.300 5,405,698 49,540,568 9.1645 8.373 8.373 8.382 8.218 8.482 5,926,964 8.3585 0.99%
2022-11-21 0 9.090 9.070 9.090 8.810 9.170 6,607,968 59,670,084 9.0300 8.291 8.272 8.291 8.035 8.364 7,245,167 8.2358 0.78%
2022-11-18 0 9.020 9.010 9.020 8.970 9.300 8,133,226 73,887,632 9.0847 8.227 8.218 8.227 8.181 8.482 8,917,504 8.2857 -2.17%
2022-11-17 0 9.220 9.210 9.220 9.060 9.390 9,024,389 82,609,452 9.1540 8.409 8.400 8.409 8.263 8.564 9,894,601 8.3489 -2.12%
2022-11-16 0 9.420 9.410 9.420 9.220 9.690 11,972,537 111,984,842 9.3535 8.592 8.582 8.592 8.409 8.838 13,127,036 8.5309 -1.26%
2022-11-15 0 9.540 9.510 9.550 9.410 9.630 11,980,122 114,075,511 9.5221 8.701 8.674 8.710 8.582 8.783 13,135,353 8.6846 -0.83%
2022-11-14 0 9.620 9.590 9.620 9.390 9.640 13,953,702 132,784,074 9.5160 8.774 8.747 8.774 8.564 8.792 15,299,243 8.6791 1.26%
2022-11-11 0 9.500 9.490 9.500 9.180 9.680 12,227,937 114,520,169 9.3655 8.664 8.655 8.664 8.373 8.829 13,407,064 8.5418 1.60%
2022-11-10 0 9.350 9.340 9.350 9.100 9.640 14,559,392 134,701,759 9.2519 8.528 8.519 8.528 8.300 8.792 15,963,339 8.4382 -3.81%
2022-11-09 0 9.720 9.710 9.720 9.540 10.02 16,230,073 157,917,209 9.7299 8.865 8.856 8.865 8.701 9.139 17,795,122 8.8742 -0.82%
2022-11-08 0 9.800 9.790 9.800 9.490 10.10 22,082,600 215,231,112 9.7466 8.938 8.929 8.938 8.655 9.212 24,212,002 8.8894 -0.31%
2022-11-07 0 9.830 9.830 9.840 9.710 10.08 17,176,341 169,799,872 9.8857 8.965 8.965 8.975 8.856 9.193 18,832,638 9.0163 0.00%
2022-11-04 0 9.830 9.820 9.830 9.740 10.08 12,287,138 121,729,772 9.9071 8.965 8.956 8.965 8.883 9.193 13,471,974 9.0358 0.20%
2022-11-03 0 9.810 9.810 9.820 9.600 10.18 16,390,997 162,846,287 9.9351 8.947 8.947 8.956 8.756 9.285 17,971,564 9.0613 -1.90%
2022-11-02 0 10.00 10.00 10.02 9.380 10.06 14,859,177 146,710,991 9.8734 9.121 9.121 9.139 8.555 9.175 16,292,032 9.0051 4.49%
2022-11-01 0 9.570 9.460 9.570 8.840 9.570 28,152,647 261,546,167 9.2903 8.728 8.628 8.728 8.063 8.728 30,867,377 8.4732 8.26%
2022-10-31 0 8.840 8.840 8.850 8.800 9.220 15,302,901 137,483,948 8.9842 8.063 8.063 8.072 8.026 8.409 16,778,544 8.1940 -3.07%
2022-10-28 0 9.120 9.110 9.120 8.820 9.200 21,195,033 191,447,610 9.0327 8.318 8.309 8.318 8.044 8.391 23,238,848 8.2383 3.05%
2022-10-27 0 8.850 8.840 8.850 8.640 9.000 12,479,001 110,571,456 8.8606 8.072 8.063 8.072 7.880 8.208 13,682,338 8.0813 2.31%
2022-10-26 0 8.650 8.640 8.650 8.450 8.710 10,194,231 87,816,734 8.6144 7.889 7.880 7.889 7.707 7.944 11,177,250 7.8567 -0.35%
2022-10-25 0 8.680 8.670 8.680 8.460 8.850 11,896,612 103,050,354 8.6622 7.917 7.907 7.917 7.716 8.072 13,043,790 7.9003 -0.69%
2022-10-24 0 8.740 8.720 8.740 8.420 8.940 21,438,711 187,105,669 8.7275 7.971 7.953 7.971 7.679 8.154 23,506,023 7.9599 4.80%
2022-10-21 0 8.340 8.300 8.340 8.000 8.350 10,556,282 86,335,053 8.1785 7.607 7.570 7.607 7.296 7.616 11,574,213 7.4593 3.09%
2022-10-20 0 8.090 8.040 8.090 7.670 8.150 10,600,614 83,736,014 7.8992 7.378 7.333 7.378 6.995 7.433 11,622,820 7.2044 2.02%
2022-10-19 0 7.930 7.920 7.930 7.880 8.100 7,391,088 58,842,675 7.9613 7.233 7.223 7.233 7.187 7.388 8,103,803 7.2611 -1.73%
2022-10-18 0 8.070 8.050 8.070 7.840 8.100 7,077,545 56,429,423 7.9730 7.360 7.342 7.360 7.150 7.388 7,760,025 7.2718 1.13%
2022-10-17 0 7.980 7.980 8.000 7.620 8.020 8,836,924 69,772,995 7.8956 7.278 7.278 7.296 6.950 7.315 9,689,059 7.2012 1.79%
2022-10-14 0 7.840 7.830 7.840 7.740 7.990 4,896,655 38,607,432 7.8845 7.150 7.141 7.150 7.059 7.287 5,368,834 7.1910 2.48%
2022-10-13 0 7.650 7.650 7.660 7.610 8.010 6,030,530 46,333,181 7.6831 6.977 6.977 6.986 6.941 7.306 6,612,048 7.0074 -2.42%
2022-10-12 0 7.840 7.830 7.840 7.740 8.080 6,023,890 47,326,007 7.8564 7.150 7.141 7.150 7.059 7.369 6,604,767 7.1654 -2.49%
2022-10-11 0 8.040 8.020 8.040 7.990 8.480 8,958,359 72,983,666 8.1470 7.333 7.315 7.333 7.287 7.734 9,822,204 7.4305 -3.48%
2022-10-10 0 8.330 8.330 8.340 8.230 8.430 4,562,228 37,978,142 8.3245 7.597 7.597 7.607 7.506 7.689 5,002,159 7.5924 -1.19%
2022-10-07 0 8.430 8.380 8.430 8.310 8.520 2,654,649 22,385,392 8.4325 7.689 7.643 7.689 7.579 7.771 2,910,634 7.6909 0.60%
2022-10-06 0 8.380 8.380 8.430 8.080 8.480 3,112,000 26,103,112 8.3879 7.643 7.643 7.689 7.369 7.734 3,412,087 7.6502 0.48%
2022-10-05 0 8.340 8.330 8.340 8.130 8.400 4,672,689 38,927,828 8.3309 7.607 7.597 7.607 7.415 7.661 5,123,272 7.5982 4.77%
2022-10-03 0 7.960 7.910 7.960 7.720 7.990 3,396,473 26,826,599 7.8984 7.260 7.214 7.260 7.041 7.287 3,723,991 7.2037 2.18%
2022-09-30 0 7.790 7.780 7.790 7.540 7.860 8,423,053 65,241,840 7.7456 7.105 7.096 7.105 6.877 7.169 9,235,279 7.0644 1.56%
2022-09-29 0 7.670 7.650 7.670 7.550 7.980 6,919,566 53,376,336 7.7138 6.995 6.977 6.995 6.886 7.278 7,586,813 7.0354 -0.26%
2022-09-28 0 7.690 7.680 7.690 7.610 8.180 8,539,257 66,357,214 7.7708 7.014 7.005 7.014 6.941 7.461 9,362,689 7.0874 -1.28%
2022-09-27 0 7.790 7.780 7.790 7.610 8.040 10,862,100 83,696,597 7.7054 7.105 7.096 7.105 6.941 7.333 11,909,521 7.0277 -2.38%
2022-09-26 0 7.980 7.960 7.990 7.840 8.370 16,061,960 130,515,035 8.1257 7.278 7.260 7.287 7.150 7.634 17,610,798 7.4111 -4.09%
2022-09-23 0 8.320 8.310 8.320 8.310 8.680 6,899,761 58,387,131 8.4622 7.588 7.579 7.588 7.579 7.917 7,565,098 7.7180 -2.80%
2022-09-22 0 8.560 8.550 8.560 8.390 8.700 6,926,864 58,861,522 8.4976 7.807 7.798 7.807 7.652 7.935 7,594,814 7.7502 -0.81%
2022-09-21 0 8.630 8.630 8.650 8.360 8.770 9,192,919 78,992,866 8.5928 7.871 7.871 7.889 7.625 7.999 10,079,383 7.8371 2.62%
2022-09-20 0 8.410 8.400 8.410 8.340 8.580 5,338,900 44,974,071 8.4238 7.670 7.661 7.670 7.607 7.825 5,853,725 7.6830 0.12%
2022-09-19 0 8.400 8.390 8.400 8.040 8.430 11,227,741 93,729,794 8.3481 7.661 7.652 7.661 7.333 7.689 12,310,420 7.6139 2.69%
2022-09-16 0 8.180 8.170 8.180 8.000 8.180 11,177,855 91,103,391 8.1503 7.461 7.451 7.461 7.296 7.461 12,255,724 7.4335 0.00%
2022-09-15 0 8.180 8.170 8.180 8.070 8.440 9,445,839 77,141,461 8.1667 7.461 7.451 7.461 7.360 7.698 10,356,691 7.4485 -1.80%
2022-09-14 0 8.330 8.320 8.330 8.030 8.350 13,115,899 108,431,246 8.2672 7.597 7.588 7.597 7.324 7.616 14,380,651 7.5401 0.73%
2022-09-13 0 8.270 8.260 8.270 8.200 8.450 13,324,858 111,103,861 8.3381 7.543 7.534 7.543 7.479 7.707 14,609,760 7.6048 -2.01%
2022-09-09 0 8.440 8.420 8.440 8.140 8.440 5,816,244 48,378,418 8.3178 7.698 7.679 7.698 7.424 7.698 6,377,098 7.5863 2.30%
2022-09-08 0 8.250 8.240 8.250 8.180 8.550 9,064,356 75,361,615 8.3141 7.524 7.515 7.524 7.461 7.798 9,938,422 7.5829 -4.40%
2022-09-07 0 8.630 8.610 8.630 8.560 8.880 7,351,184 63,598,415 8.6515 7.871 7.853 7.871 7.807 8.099 8,060,051 7.8906 -2.60%
2022-09-06 0 8.860 8.850 8.860 8.610 8.880 13,015,044 114,452,600 8.7939 8.081 8.072 8.081 7.853 8.099 14,270,071 8.0205 3.02%
2022-09-05 0 8.600 8.590 8.600 7.970 8.600 14,310,604 120,239,462 8.4021 7.844 7.835 7.844 7.269 7.844 15,690,561 7.6632 7.10%
2022-09-02 0 8.030 8.030 8.040 7.860 8.070 6,605,477 52,661,187 7.9724 7.324 7.324 7.333 7.169 7.360 7,242,436 7.2712 1.01%
2022-09-01 0 7.950 7.940 7.950 7.950 8.330 7,851,642 63,335,263 8.0665 7.251 7.242 7.251 7.251 7.597 8,608,768 7.3571 -2.57%
2022-08-31 0 8.160 8.140 8.160 8.090 8.300 9,929,549 81,087,804 8.1663 7.442 7.424 7.442 7.378 7.570 10,887,045 7.4481 -3.09%
2022-08-30 0 8.420 8.400 8.420 8.330 8.530 7,998,615 67,367,819 8.4224 7.679 7.661 7.679 7.597 7.780 8,769,913 7.6817 1.45%
2022-08-29 0 8.300 8.300 8.310 8.130 8.430 10,160,000 84,385,144 8.3056 7.570 7.570 7.579 7.415 7.689 11,139,718 7.5752 0.61%
2022-08-26 0 8.250 8.200 8.250 7.970 8.310 8,388,100 68,495,605 8.1658 7.524 7.479 7.524 7.269 7.579 9,196,956 7.4476 0.12%
2022-08-25 0 8.240 8.210 8.240 8.000 8.300 8,358,227 68,614,373 8.2092 7.515 7.488 7.515 7.296 7.570 9,164,202 7.4872 3.91%
2022-08-24 0 7.930 7.920 7.930 7.710 7.990 8,022,000 63,401,740 7.9035 7.233 7.223 7.233 7.032 7.287 8,795,553 7.2084 2.85%
2022-08-23 0 7.710 7.700 7.710 7.630 7.870 8,032,396 62,247,558 7.7496 7.032 7.023 7.032 6.959 7.178 8,806,952 7.0680 1.45%
2022-08-22 0 7.600 7.600 7.620 7.430 7.680 4,048,000 30,749,305 7.5962 6.932 6.932 6.950 6.777 7.005 4,438,344 6.9281 2.29%
2022-08-19 0 7.430 7.420 7.430 7.380 7.500 1,104,000 8,233,190 7.4576 6.777 6.767 6.777 6.731 6.840 1,210,458 6.8017 1.09%
2022-08-18 0 7.350 7.350 7.360 7.300 7.380 1,318,743 9,684,443 7.3437 6.704 6.704 6.713 6.658 6.731 1,445,908 6.6978 0.27%
2022-08-17 0 7.330 7.320 7.330 7.220 7.400 1,839,000 13,426,402 7.3009 6.685 6.676 6.685 6.585 6.749 2,016,333 6.6588 0.14%
2022-08-16 0 7.320 7.320 7.330 7.210 7.480 3,009,201 21,929,927 7.2876 6.676 6.676 6.685 6.576 6.822 3,299,375 6.6467 -1.48%
2022-08-15 0 7.430 7.410 7.430 7.300 7.600 6,341,816 47,149,815 7.4347 6.777 6.758 6.777 6.658 6.932 6,953,351 6.7809 -2.37%
2022-08-12 0 7.610 7.600 7.610 7.260 7.630 9,432,963 70,850,928 7.5110 6.941 6.932 6.941 6.621 6.959 10,342,574 6.8504 5.26%
2022-08-11 0 7.230 7.210 7.230 7.090 7.240 2,642,348 18,909,966 7.1565 6.594 6.576 6.594 6.466 6.603 2,897,147 6.5271 2.26%
2022-08-10 0 7.070 7.050 7.070 7.000 7.140 3,393,371 23,877,200 7.0364 6.448 6.430 6.448 6.384 6.512 3,720,590 6.4176 -0.98%
2022-08-09 0 7.140 7.130 7.140 7.030 7.220 3,088,699 22,060,023 7.1422 6.512 6.503 6.512 6.412 6.585 3,386,539 6.5140 0.28%
2022-08-08 0 7.120 7.110 7.120 7.060 7.300 4,511,214 32,206,969 7.1393 6.494 6.485 6.494 6.439 6.658 4,946,226 6.5114 0.00%
2022-08-05 0 7.120 7.120 7.130 6.950 7.160 3,613,979 25,505,789 7.0575 6.494 6.494 6.503 6.339 6.530 3,962,471 6.4368 0.14%
2022-08-04 0 7.110 7.100 7.110 6.990 7.140 3,795,308 26,794,274 7.0598 6.485 6.476 6.485 6.375 6.512 4,161,286 6.4389 -0.56%
2022-08-03 0 7.150 7.140 7.150 7.040 7.360 2,141,696 15,349,781 7.1671 6.521 6.512 6.521 6.421 6.713 2,348,218 6.5368 0.00%
2022-08-02 0 7.150 7.140 7.150 6.930 7.250 4,765,835 33,842,155 7.1010 6.521 6.512 6.521 6.321 6.612 5,225,399 6.4765 -0.69%
2022-08-01 0 7.200 7.200 7.220 7.150 7.300 2,182,728 15,754,805 7.2179 6.567 6.567 6.585 6.521 6.658 2,393,206 6.5831 -0.28%
2022-07-29 0 7.220 7.210 7.220 7.170 7.400 3,770,554 27,261,819 7.2302 6.585 6.576 6.585 6.539 6.749 4,134,145 6.5943 -2.17%
2022-07-28 0 7.380 7.370 7.380 7.310 7.430 2,308,166 17,030,946 7.3786 6.731 6.722 6.731 6.667 6.777 2,530,740 6.7296 1.10%
2022-07-27 0 7.300 7.300 7.310 7.260 7.400 1,848,785 13,483,690 7.2933 6.658 6.658 6.667 6.621 6.749 2,027,061 6.6518 -0.68%
2022-07-26 0 7.350 7.350 7.360 7.220 7.460 9,000,000 65,571,824 7.2858 6.704 6.704 6.713 6.585 6.804 9,867,861 6.6450 2.37%
2022-07-25 0 7.180 7.180 7.190 7.120 7.250 4,127,430 29,571,783 7.1647 6.549 6.549 6.558 6.494 6.612 4,525,434 6.5346 -0.42%
2022-07-22 0 7.210 7.210 7.220 7.170 7.340 3,043,363 22,011,437 7.2326 6.576 6.576 6.585 6.539 6.694 3,336,831 6.5965 -1.50%
2022-07-21 0 7.320 7.310 7.320 7.200 7.420 4,210,235 30,978,598 7.3579 6.676 6.667 6.676 6.567 6.767 4,616,224 6.7108 0.41%
2022-07-20 0 7.290 7.290 7.300 7.190 7.480 7,791,156 57,013,285 7.3177 6.649 6.649 6.658 6.558 6.822 8,542,449 6.6741 -0.27%
2022-07-19 0 7.310 7.310 7.320 7.270 7.400 3,898,929 28,607,856 7.3374 6.667 6.667 6.676 6.631 6.749 4,274,899 6.6921 -0.41%
2022-07-18 0 7.340 7.330 7.340 7.040 7.340 6,312,260 45,887,408 7.2696 6.694 6.685 6.694 6.421 6.694 6,920,945 6.6302 5.16%
2022-07-15 0 6.980 6.970 6.980 6.880 7.240 11,144,000 78,197,140 7.0170 6.366 6.357 6.366 6.275 6.603 12,218,604 6.3998 -2.92%
2022-07-14 0 7.190 7.150 7.190 7.000 7.280 7,808,000 55,766,690 7.1423 6.558 6.521 6.558 6.384 6.640 8,560,917 6.5141 0.98%
2022-07-13 0 7.120 7.110 7.120 7.000 7.250 11,085,468 79,147,224 7.1397 6.494 6.485 6.494 6.384 6.612 12,154,428 6.5118 -2.47%
2022-07-12 0 7.300 7.300 7.310 7.240 7.340 4,522,957 32,989,933 7.2939 6.658 6.658 6.667 6.603 6.694 4,959,101 6.6524 0.14%
2022-07-11 0 7.290 7.270 7.290 7.250 7.350 2,808,628 20,482,557 7.2927 6.649 6.631 6.649 6.612 6.704 3,079,461 6.6513 -0.41%
2022-07-08 0 7.320 7.320 7.330 7.270 7.520 11,274,486 82,878,807 7.3510 6.676 6.676 6.685 6.631 6.859 12,361,673 6.7045 -0.68%
2022-07-07 0 7.370 7.350 7.370 7.130 7.420 11,127,427 80,899,830 7.2703 6.722 6.704 6.722 6.503 6.767 12,200,433 6.6309 1.52%
2022-07-06 0 7.260 7.250 7.260 7.140 7.740 23,423,636 170,774,326 7.2907 6.621 6.612 6.621 6.512 7.059 25,682,353 6.6495 -7.63%
2022-07-05 0 7.860 7.830 7.860 7.760 8.090 12,775,018 101,490,970 7.9445 7.169 7.141 7.169 7.078 7.378 14,006,900 7.2458 1.55%
2022-07-04 0 7.740 7.730 7.740 7.550 7.830 12,169,052 93,914,312 7.7175 7.059 7.050 7.059 6.886 7.141 13,342,501 7.0387 0.65%
2022-06-30 0 7.690 7.670 7.690 7.620 7.940 5,991,778 46,117,578 7.6968 7.014 6.995 7.014 6.950 7.242 6,569,559 7.0199 0.39%
2022-06-29 0 7.660 7.660 7.680 7.600 7.780 9,621,330 73,894,671 7.6803 6.986 6.986 7.005 6.932 7.096 10,549,105 7.0048 -0.39%
2022-06-28 0 7.690 7.690 7.700 7.550 7.760 12,624,187 96,621,966 7.6537 7.014 7.014 7.023 6.886 7.078 13,841,524 6.9806 2.26%
2022-06-27 0 7.520 7.520 7.530 7.360 7.580 12,704,839 94,614,049 7.4471 6.859 6.859 6.868 6.713 6.913 13,929,953 6.7921 2.59%
2022-06-24 0 7.330 7.330 7.340 7.280 7.510 15,644,778 115,353,802 7.3733 6.685 6.685 6.694 6.640 6.850 17,153,388 6.7248 -1.48%
2022-06-23 0 7.440 7.440 7.450 7.300 7.530 14,679,042 109,021,599 7.4270 6.786 6.786 6.795 6.658 6.868 16,094,527 6.7738 -0.53%
2022-06-22 0 7.480 7.480 7.500 7.380 7.940 16,691,003 127,375,071 7.6314 6.822 6.822 6.840 6.731 7.242 18,300,499 6.9602 -4.35%
2022-06-21 0 7.820 7.810 7.820 7.780 7.980 8,927,012 69,996,710 7.8410 7.132 7.123 7.132 7.096 7.278 9,787,834 7.1514 1.03%
2022-06-20 0 7.740 7.730 7.740 7.590 7.910 18,576,980 143,781,013 7.7397 7.059 7.050 7.059 6.922 7.214 20,368,339 7.0590 -3.49%
2022-06-17 0 8.020 8.010 8.020 7.850 8.090 31,086,788 248,604,590 7.9971 7.315 7.306 7.315 7.160 7.378 34,084,454 7.2938 -1.96%
2022-06-16 0 8.180 8.170 8.180 7.720 8.910 27,397,880 222,916,638 8.1363 7.461 7.451 7.461 7.041 8.126 30,039,829 7.4207 -8.19%
2022-06-15 0 8.910 8.910 8.920 8.820 9.110 9,064,200 80,856,726 8.9204 8.126 8.126 8.136 8.044 8.309 9,938,251 8.1359 -1.81%
2022-06-14 0 9.250 9.240 9.250 9.070 9.400 10,154,957 93,425,405 9.2000 8.276 8.267 8.276 8.115 8.410 11,350,232 8.2311 -1.80%
2022-06-13 0 9.420 9.410 9.420 9.340 9.600 7,466,057 70,495,367 9.4421 8.428 8.419 8.428 8.356 8.589 8,344,839 8.4478 -2.59%
2022-06-10 0 9.670 9.660 9.670 9.550 9.850 3,488,279 33,819,132 9.6951 8.652 8.643 8.652 8.544 8.813 3,898,862 8.6741 -2.32%
2022-06-09 0 9.900 9.890 9.900 9.710 9.940 11,734,673 115,411,502 9.8351 8.857 8.848 8.857 8.687 8.893 13,115,887 8.7994 1.96%
2022-06-08 0 9.710 9.700 9.710 9.180 9.840 15,333,647 146,053,606 9.5250 8.687 8.679 8.687 8.213 8.804 17,138,473 8.5220 6.12%
2022-06-07 0 9.150 9.150 9.170 9.000 9.250 11,440,462 104,539,117 9.1377 8.186 8.186 8.204 8.052 8.276 12,787,046 8.1754 -0.65%
2022-06-06 0 9.210 9.190 9.210 9.080 9.480 8,842,823 81,412,340 9.2066 8.240 8.222 8.240 8.124 8.482 9,883,655 8.2371 -0.11%
2022-06-02 0 9.220 9.200 9.220 9.090 9.350 5,987,563 55,173,540 9.2147 8.249 8.231 8.249 8.133 8.365 6,692,321 8.2443 -1.07%
2022-06-01 0 9.320 9.290 9.320 9.220 9.540 9,794,809 91,512,471 9.3430 8.339 8.312 8.339 8.249 8.535 10,947,694 8.3591 0.22%
2022-05-31 0 9.300 9.290 9.300 9.010 9.370 22,869,666 210,976,135 9.2252 8.321 8.312 8.321 8.061 8.383 25,561,509 8.2537 3.10%
2022-05-30 0 9.020 9.010 9.020 8.820 9.080 7,954,434 71,478,696 8.9860 8.070 8.061 8.070 7.891 8.124 8,890,700 8.0397 0.56%
2022-05-27 0 8.970 8.950 8.970 8.900 9.180 15,128,544 136,664,251 9.0335 8.025 8.007 8.025 7.963 8.213 16,909,228 8.0822 2.16%
2022-05-26 0 8.780 8.760 8.780 8.420 8.800 11,687,077 101,247,225 8.6632 7.855 7.837 7.855 7.533 7.873 13,062,688 7.7509 4.65%
2022-05-25 0 8.390 8.380 8.390 8.100 8.410 8,859,828 74,057,962 8.3588 7.506 7.498 7.506 7.247 7.524 9,902,662 7.4786 2.19%
2022-05-24 0 8.210 8.190 8.210 8.090 8.370 9,971,390 82,268,036 8.2504 7.345 7.328 7.345 7.238 7.489 11,145,059 7.3816 1.36%
2022-05-23 0 8.100 8.090 8.100 8.050 8.190 3,164,170 25,703,106 8.1232 7.247 7.238 7.247 7.202 7.328 3,536,604 7.2677 0.25%
2022-05-20 0 8.080 8.080 8.130 8.030 8.230 7,564,957 61,297,077 8.1028 7.229 7.229 7.274 7.184 7.363 8,455,380 7.2495 0.75%
2022-05-19 0 8.020 8.020 8.030 7.650 8.060 7,534,866 60,088,868 7.9748 7.175 7.175 7.184 6.844 7.211 8,421,747 7.1350 0.25%
2022-05-18 0 8.000 7.990 8.000 7.970 8.220 5,926,000 47,709,570 8.0509 7.158 7.149 7.158 7.131 7.354 6,623,512 7.2031 -1.11%
2022-05-17 0 8.090 8.080 8.090 7.890 8.170 5,279,900 42,599,555 8.0683 7.238 7.229 7.238 7.059 7.310 5,901,363 7.2186 1.76%
2022-05-16 0 7.950 7.930 7.950 7.710 7.970 11,602,224 91,460,360 7.8830 7.113 7.095 7.113 6.898 7.131 12,967,848 7.0529 3.92%
2022-05-13 0 7.650 7.650 7.690 7.550 7.750 6,621,072 50,633,084 7.6473 6.844 6.844 6.880 6.755 6.934 7,400,396 6.8419 1.73%
2022-05-12 0 7.520 7.520 7.540 7.480 7.850 4,961,677 37,710,936 7.6004 6.728 6.728 6.746 6.692 7.023 5,545,684 6.8001 -2.97%
2022-05-11 0 7.750 7.750 7.770 7.670 7.920 8,086,073 62,632,547 7.7457 6.934 6.934 6.952 6.862 7.086 9,037,833 6.9300 -1.40%
2022-05-10 0 7.860 7.840 7.860 7.540 7.880 9,707,346 75,325,733 7.7597 7.032 7.014 7.032 6.746 7.050 10,849,936 6.9425 -1.26%
2022-05-06 0 7.960 7.960 7.980 7.800 8.070 5,723,606 45,697,220 7.9840 7.122 7.122 7.140 6.979 7.220 6,397,295 7.1432 -1.85%
2022-05-05 0 8.110 8.090 8.110 8.020 8.300 5,790,509 46,881,674 8.0963 7.256 7.238 7.256 7.175 7.426 6,472,073 7.2437 1.00%
2022-05-04 0 8.030 8.020 8.030 7.840 8.140 3,483,822 27,706,623 7.9529 7.184 7.175 7.184 7.014 7.283 3,893,880 7.1154 1.77%
2022-05-03 0 7.890 7.870 7.890 7.860 8.210 3,986,065 31,611,883 7.9306 7.059 7.041 7.059 7.032 7.345 4,455,239 7.0954 -3.19%
2022-04-29 0 8.150 8.140 8.150 7.720 8.230 13,424,003 107,913,906 8.0389 7.292 7.283 7.292 6.907 7.363 15,004,057 7.1923 5.98%
2022-04-28 0 7.690 7.670 7.690 7.550 7.700 7,463,822 56,963,518 7.6320 6.880 6.862 6.880 6.755 6.889 8,342,341 6.8282 1.85%
2022-04-27 0 7.550 7.530 7.550 7.010 7.600 8,127,581 60,006,597 7.3831 6.755 6.737 6.755 6.272 6.800 9,084,227 6.6056 6.64%
2022-04-26 0 7.080 7.080 7.090 7.030 7.360 5,492,619 39,211,897 7.1390 6.334 6.334 6.343 6.290 6.585 6,139,120 6.3872 -3.01%
2022-04-25 0 7.300 7.290 7.300 7.250 7.770 15,965,821 117,217,253 7.3418 6.531 6.522 6.531 6.487 6.952 17,845,056 6.5686 -7.12%
2022-04-22 0 7.860 7.850 7.860 7.740 8.080 5,050,055 39,572,617 7.8361 7.032 7.023 7.032 6.925 7.229 5,644,465 7.0109 -2.72%
2022-04-21 0 8.080 8.060 8.080 7.900 8.260 9,260,002 74,942,866 8.0932 7.229 7.211 7.229 7.068 7.390 10,349,938 7.2409 0.25%
2022-04-20 0 8.060 8.060 8.080 8.040 8.390 4,702,510 38,501,425 8.1874 7.211 7.211 7.229 7.193 7.506 5,256,012 7.3252 -4.16%
2022-04-19 0 8.410 8.410 8.420 8.260 8.480 6,938,754 58,224,333 8.3912 7.524 7.524 7.533 7.390 7.587 7,755,471 7.5075 -0.83%
2022-04-14 0 8.480 8.460 8.480 8.270 8.540 8,904,000 75,138,418 8.4387 7.587 7.569 7.587 7.399 7.641 9,952,033 7.5501 3.54%
2022-04-13 0 8.190 8.140 8.190 8.050 8.250 7,784,588 63,561,795 8.1651 7.328 7.283 7.328 7.202 7.381 8,700,862 7.3052 3.02%
2022-04-12 0 7.950 7.930 7.950 7.720 8.280 7,682,866 60,938,848 7.9318 7.113 7.095 7.113 6.907 7.408 8,587,167 7.0965 -3.40%
2022-04-11 0 8.230 8.190 8.230 7.850 8.250 11,961,880 96,963,606 8.1061 7.363 7.328 7.363 7.023 7.381 13,369,837 7.2524 1.48%
2022-04-08 0 8.110 8.110 8.120 7.870 8.180 8,224,869 66,145,901 8.0422 7.256 7.256 7.265 7.041 7.319 9,192,966 7.1953 1.88%
2022-04-07 0 7.960 7.960 7.990 7.960 8.400 6,696,450 54,192,715 8.0928 7.122 7.122 7.149 7.122 7.515 7,484,646 7.2405 -5.69%
2022-04-06 0 8.440 8.430 8.440 8.320 8.620 9,554,099 80,968,345 8.4747 7.551 7.542 7.551 7.444 7.712 10,678,651 7.5823 0.12%
2022-04-04 0 8.430 8.420 8.430 8.090 8.430 6,683,588 55,602,878 8.3193 7.542 7.533 7.542 7.238 7.542 7,470,271 7.4432 4.33%
2022-04-01 0 8.080 8.070 8.080 7.800 8.130 6,028,939 48,566,220 8.0555 7.229 7.220 7.229 6.979 7.274 6,738,567 7.2072 0.62%
2022-03-31 0 8.030 8.030 8.040 8.000 8.170 9,464,618 76,507,760 8.0836 7.184 7.184 7.193 7.158 7.310 10,578,638 7.2323 -0.50%
2022-03-30 0 8.070 8.050 8.070 8.000 8.320 10,786,324 87,163,921 8.0810 7.220 7.202 7.220 7.158 7.444 12,055,913 7.2300 -3.00%
2022-03-29 0 8.320 8.300 8.320 8.240 8.560 7,884,000 65,833,070 8.3502 7.444 7.426 7.444 7.372 7.659 8,811,975 7.4709 -2.46%
2022-03-28 0 8.530 8.520 8.530 8.070 8.590 7,740,000 65,157,304 8.4183 7.632 7.623 7.632 7.220 7.685 8,651,026 7.5317 3.02%
2022-03-25 0 8.280 8.270 8.280 7.930 8.430 10,641,000 87,911,124 8.2615 7.408 7.399 7.408 7.095 7.542 11,893,484 7.3915 0.85%
2022-03-24 0 8.210 8.170 8.220 8.110 8.420 9,772,000 80,639,220 8.2521 7.345 7.310 7.354 7.256 7.533 10,922,200 7.3831 1.11%
2022-03-23 0 8.120 8.110 8.120 8.000 8.360 14,745,187 119,779,696 8.1233 7.265 7.256 7.265 7.158 7.480 16,480,749 7.2679 -3.45%
2022-03-22 0 8.410 8.390 8.410 8.210 8.450 9,728,000 81,385,242 8.3661 7.524 7.506 7.524 7.345 7.560 10,873,021 7.4851 2.81%
2022-03-21 0 8.180 8.150 8.180 8.110 8.400 12,591,147 103,707,460 8.2365 7.319 7.292 7.319 7.256 7.515 14,073,171 7.3692 1.49%
2022-03-18 0 8.060 8.060 8.100 7.950 8.410 15,929,168 129,094,013 8.1043 7.211 7.211 7.247 7.113 7.524 17,804,089 7.2508 2.54%
2022-03-17 0 7.860 7.840 7.860 7.240 7.880 16,627,231 125,888,290 7.5712 7.032 7.014 7.032 6.478 7.050 18,584,316 6.7739 9.02%
2022-03-16 0 7.210 7.190 7.210 6.840 7.290 12,106,271 85,969,352 7.1012 6.451 6.433 6.451 6.120 6.522 13,531,223 6.3534 4.49%
2022-03-15 0 6.900 6.900 6.910 6.780 7.660 15,988,773 113,655,296 7.1084 6.173 6.173 6.182 6.066 6.853 17,870,710 6.3599 -12.10%
2022-03-14 0 7.850 7.840 7.850 7.730 8.080 13,178,000 104,003,186 7.8922 7.023 7.014 7.023 6.916 7.229 14,729,098 7.0611 -4.27%
2022-03-11 0 8.200 8.190 8.200 8.060 8.300 11,071,393 90,827,059 8.2038 7.336 7.328 7.336 7.211 7.426 12,374,536 7.3398 -1.68%
2022-03-10 0 8.340 8.330 8.340 8.200 8.480 19,491,966 162,073,775 8.3149 7.462 7.453 7.462 7.336 7.587 21,786,241 7.4393 -4.14%
2022-03-09 0 8.700 8.690 8.700 8.390 8.800 15,715,337 135,786,436 8.6404 7.784 7.775 7.784 7.506 7.873 17,565,089 7.7305 0.93%
2022-03-08 0 8.620 8.600 8.620 8.540 9.150 12,164,185 106,822,672 8.7817 7.712 7.694 7.712 7.641 8.186 13,595,954 7.8569 -6.20%
2022-03-07 0 9.190 9.170 9.190 8.850 9.370 20,805,284 190,065,735 9.1355 8.222 8.204 8.222 7.918 8.383 23,254,141 8.1734 1.88%
2022-03-04 0 9.020 9.000 9.020 8.760 9.140 7,761,207 69,826,293 8.9968 8.070 8.052 8.070 7.837 8.177 8,674,729 8.0494 -1.85%
2022-03-03 0 9.190 9.180 9.190 8.970 9.300 28,281,172 259,018,075 9.1587 8.222 8.213 8.222 8.025 8.321 31,609,969 8.1942 2.68%
2022-03-02 0 8.950 8.950 8.960 8.790 9.100 23,725,000 212,040,682 8.9374 8.007 8.007 8.016 7.864 8.142 26,517,519 7.9962 2.64%
2022-03-01 0 8.720 8.710 8.720 8.600 8.890 7,419,508 64,540,968 8.6988 7.802 7.793 7.802 7.694 7.954 8,292,811 7.7828 -1.36%
2022-02-28 0 8.840 8.760 8.840 8.660 8.890 18,090,952 159,048,893 8.7916 7.909 7.837 7.909 7.748 7.954 20,220,323 7.8658 2.55%
2022-02-25 0 8.620 8.620 8.630 8.550 8.840 15,191,281 131,497,856 8.6561 7.712 7.712 7.721 7.650 7.909 16,979,350 7.7446 -2.60%
2022-02-24 0 8.850 8.840 8.850 8.440 8.860 28,239,258 246,374,498 8.7245 7.918 7.909 7.918 7.551 7.927 31,563,121 7.8058 2.67%
2022-02-23 0 8.620 8.600 8.620 8.490 8.800 12,410,912 107,177,041 8.6357 7.712 7.694 7.712 7.596 7.873 13,871,721 7.7263 -1.82%
2022-02-22 0 8.780 8.720 8.780 8.520 8.910 11,782,222 102,203,999 8.6744 7.855 7.802 7.855 7.623 7.972 13,169,032 7.7609 0.23%
2022-02-21 0 8.760 8.750 8.760 8.610 8.830 9,279,804 80,885,887 8.7163 7.837 7.829 7.837 7.703 7.900 10,372,071 7.7984 0.00%
2022-02-18 0 8.760 8.750 8.760 8.650 8.850 5,470,666 47,804,664 8.7384 7.837 7.829 7.837 7.739 7.918 6,114,583 7.8181 -0.34%
2022-02-17 0 8.790 8.770 8.790 8.640 8.800 7,621,814 66,538,993 8.7301 7.864 7.846 7.864 7.730 7.873 8,518,929 7.8107 0.46%
2022-02-16 0 8.750 8.730 8.750 8.300 8.800 14,024,996 121,097,611 8.6344 7.829 7.811 7.829 7.426 7.873 15,675,789 7.7251 2.34%
2022-02-15 0 8.550 8.540 8.550 8.480 8.870 8,580,040 73,534,600 8.5704 7.650 7.641 7.650 7.587 7.936 9,589,942 7.6679 -2.62%
2022-02-14 0 8.780 8.760 8.780 8.650 8.980 20,421,500 180,331,041 8.8305 7.855 7.837 7.855 7.739 8.034 22,825,185 7.9005 3.42%
2022-02-11 0 8.490 8.480 8.490 8.380 8.560 13,346,599 113,316,322 8.4903 7.596 7.587 7.596 7.498 7.659 14,917,542 7.5962 0.12%
2022-02-10 0 8.480 8.470 8.480 8.400 8.520 9,012,232 76,200,568 8.4552 7.587 7.578 7.587 7.515 7.623 10,073,004 7.5648 0.71%
2022-02-09 0 8.420 8.410 8.420 8.230 8.530 24,789,007 208,660,178 8.4174 7.533 7.524 7.533 7.363 7.632 27,706,763 7.5310 0.84%
2022-02-08 0 8.350 8.350 8.360 8.160 8.420 18,868,000 157,139,770 8.3284 7.471 7.471 7.480 7.301 7.533 21,088,832 7.4513 0.85%
2022-02-07 0 8.280 8.270 8.280 7.820 8.300 32,618,059 266,890,327 8.1823 7.408 7.399 7.408 6.996 7.426 36,457,323 7.3206 6.02%
2022-02-04 0 7.810 7.810 7.820 7.740 7.930 9,336,909 73,351,352 7.8561 6.988 6.988 6.996 6.925 7.095 10,435,897 7.0288 2.63%
2022-01-31 0 7.610 7.600 7.610 7.550 7.740 2,713,116 20,764,160 7.6533 6.809 6.800 6.809 6.755 6.925 3,032,460 6.8473 -1.04%
2022-01-28 0 7.690 7.680 7.690 7.620 8.000 7,309,167 56,823,659 7.7743 6.880 6.871 6.880 6.818 7.158 8,169,482 6.9556 -1.28%
2022-01-27 0 7.790 7.790 7.800 7.720 7.880 9,726,026 75,599,302 7.7729 6.970 6.970 6.979 6.907 7.050 10,870,815 6.9543 0.78%
2022-01-26 0 7.730 7.720 7.730 7.490 7.800 17,685,704 136,238,699 7.7033 6.916 6.907 6.916 6.701 6.979 19,767,375 6.8921 3.90%
2022-01-25 0 7.440 7.410 7.440 7.250 7.490 14,755,321 109,022,416 7.3887 6.657 6.630 6.657 6.487 6.701 16,492,076 6.6106 -0.80%
2022-01-24 0 7.500 7.490 7.500 6.940 7.520 31,857,347 230,243,963 7.2273 6.710 6.701 6.710 6.209 6.728 35,607,072 6.4662 1.63%
2022-01-21 0 7.380 7.360 7.380 7.310 7.580 8,370,022 61,779,910 7.3811 6.603 6.585 6.603 6.540 6.782 9,355,204 6.6038 -2.12%
2022-01-20 0 7.540 7.520 7.540 7.490 7.760 8,994,362 68,147,231 7.5767 6.746 6.728 6.746 6.701 6.943 10,053,031 6.7788 -2.33%
2022-01-19 0 7.720 7.710 7.720 7.660 7.900 13,346,213 103,479,979 7.7535 6.907 6.898 6.907 6.853 7.068 14,917,111 6.9370 0.00%
2022-01-18 0 7.720 7.710 7.720 7.620 7.860 13,544,479 104,618,592 7.7241 6.907 6.898 6.907 6.818 7.032 15,138,713 6.9107 -2.15%
2022-01-17 0 7.890 7.880 7.890 7.510 7.900 23,336,403 181,502,747 7.7777 7.059 7.050 7.059 6.719 7.068 26,083,182 6.9586 3.54%
2022-01-14 0 7.620 7.600 7.620 7.360 7.620 21,987,000 166,038,557 7.5517 6.818 6.800 6.818 6.585 6.818 24,574,950 6.7564 1.87%
2022-01-13 0 7.480 7.470 7.480 7.210 7.570 34,454,947 256,060,323 7.4317 6.692 6.683 6.692 6.451 6.773 38,510,419 6.6491 4.91%
2022-01-12 0 7.130 7.120 7.130 7.070 7.480 19,890,960 142,722,879 7.1753 6.379 6.370 6.379 6.325 6.692 22,232,198 6.4196 0.85%
2022-01-11 0 7.070 7.060 7.070 7.020 7.180 18,476,941 131,534,800 7.1189 6.325 6.317 6.325 6.281 6.424 20,651,744 6.3692 -0.28%
2022-01-10 0 7.090 7.070 7.090 6.960 7.160 13,864,666 97,990,457 7.0676 6.343 6.325 6.343 6.227 6.406 15,496,587 6.3234 0.00%
2022-01-07 0 7.090 7.090 7.100 6.920 7.190 16,965,271 120,156,242 7.0825 6.343 6.343 6.352 6.191 6.433 18,962,145 6.3366 3.05%
2022-01-06 0 6.880 6.870 6.880 6.750 6.940 8,330,465 57,079,321 6.8519 6.155 6.147 6.155 6.039 6.209 9,310,991 6.1303 0.73%
2022-01-05 0 6.830 6.800 6.830 6.730 7.040 14,622,257 100,210,843 6.8533 6.111 6.084 6.111 6.021 6.299 16,343,350 6.1316 0.44%
2022-01-04 0 6.800 6.800 6.810 6.760 6.950 8,136,000 55,588,750 6.8324 6.084 6.084 6.093 6.048 6.218 9,093,637 6.1129 -0.58%
2022-01-03 0 6.840 6.840 6.850 6.780 6.890 2,780,864 18,995,672 6.8309 6.120 6.120 6.129 6.066 6.164 3,108,182 6.1115 0.15%
2021-12-31 0 6.830 6.800 6.830 6.740 6.830 4,027,312 27,337,264 6.7880 6.111 6.084 6.111 6.030 6.111 4,501,341 6.0731 1.94%
2021-12-30 0 6.700 6.690 6.700 6.650 6.920 3,150,417 21,166,230 6.7185 5.994 5.985 5.994 5.950 6.191 3,521,233 6.0110 -1.76%
2021-12-29 0 6.820 6.820 6.830 6.680 6.880 5,429,800 36,982,628 6.8110 6.102 6.102 6.111 5.977 6.155 6,068,907 6.0938 -0.58%
2021-12-28 0 6.860 6.850 6.860 6.810 6.980 5,860,000 40,469,890 6.9061 6.138 6.129 6.138 6.093 6.245 6,549,743 6.1789 0.88%
2021-12-24 0 6.800 6.750 6.800 6.710 6.840 1,469,709 9,932,328 6.7580 6.084 6.039 6.084 6.003 6.120 1,642,699 6.0463 0.44%
2021-12-23 0 6.770 6.760 6.770 6.620 6.770 5,793,188 38,880,010 6.7113 6.057 6.048 6.057 5.923 6.057 6,475,067 6.0046 3.20%
2021-12-22 0 6.560 6.550 6.560 6.480 6.760 11,008,165 72,444,958 6.5810 5.869 5.860 5.869 5.798 6.048 12,303,866 5.8880 2.82%
2021-12-21 0 6.380 6.380 6.400 6.380 6.650 9,696,776 62,824,266 6.4789 5.708 5.708 5.726 5.708 5.950 10,838,122 5.7966 -4.06%
2021-12-20 0 6.650 6.640 6.650 6.560 6.800 12,504,060 83,052,174 6.6420 5.950 5.941 5.950 5.869 6.084 13,975,833 5.9426 -0.75%
2021-12-17 0 6.700 6.690 6.700 6.650 6.870 19,040,258 128,473,195 6.7475 5.994 5.985 5.994 5.950 6.147 21,281,365 6.0369 -0.59%
2021-12-16 0 6.740 6.740 6.750 6.440 6.780 15,210,108 101,627,163 6.6816 6.030 6.030 6.039 5.762 6.066 17,000,393 5.9779 4.01%
2021-12-15 0 6.480 6.480 6.490 6.320 6.580 10,324,738 66,927,377 6.4822 5.798 5.798 5.807 5.654 5.887 11,539,997 5.7996 0.93%
2021-12-14 0 6.420 6.410 6.420 6.360 6.590 14,210,976 91,203,570 6.4178 5.744 5.735 5.744 5.690 5.896 15,883,659 5.7420 -1.98%
2021-12-13 0 6.550 6.540 6.550 6.530 6.630 3,597,953 23,643,087 6.5713 5.860 5.851 5.860 5.842 5.932 4,021,445 5.8793 0.61%
2021-12-10 0 6.510 6.500 6.510 6.460 6.580 6,717,337 43,696,254 6.5050 5.824 5.815 5.824 5.780 5.887 7,507,992 5.8200 -0.76%
2021-12-09 0 6.560 6.550 6.560 6.370 6.610 7,124,000 46,743,730 6.5614 5.869 5.860 5.869 5.699 5.914 7,962,521 5.8705 2.02%
2021-12-08 0 6.430 6.430 6.450 6.330 6.510 9,200,000 59,188,150 6.4335 5.753 5.753 5.771 5.663 5.824 10,282,873 5.7560 0.94%
2021-12-07 0 6.370 6.370 6.380 6.200 6.390 6,515,154 40,952,571 6.2857 5.699 5.699 5.708 5.547 5.717 7,282,011 5.6238 2.91%
2021-12-06 0 6.190 6.180 6.190 6.190 6.400 8,499,575 53,205,498 6.2598 5.538 5.529 5.538 5.538 5.726 9,500,006 5.6006 -2.67%
2021-12-03 0 6.360 6.330 6.360 6.210 6.390 8,276,671 52,167,649 6.3030 5.690 5.663 5.690 5.556 5.717 9,250,865 5.6392 2.25%
2021-12-02 0 6.220 6.210 6.220 6.200 6.360 10,167,906 63,605,552 6.2555 5.565 5.556 5.565 5.547 5.690 11,364,705 5.5968 -0.16%
2021-12-01 0 6.230 6.220 6.230 6.130 6.360 11,359,704 71,377,203 6.2834 5.574 5.565 5.574 5.484 5.690 12,696,782 5.6217 0.81%
2021-11-30 0 6.180 6.170 6.180 6.110 6.430 13,194,630 81,839,170 6.2025 5.529 5.520 5.529 5.467 5.753 14,747,686 5.5493 -1.59%
2021-11-29 0 6.280 6.270 6.280 6.100 6.350 10,879,600 68,026,573 6.2527 5.619 5.610 5.619 5.458 5.681 12,160,168 5.5942 -1.41%
2021-11-26 0 6.370 6.360 6.370 6.360 6.600 6,223,563 40,201,071 6.4595 5.699 5.690 5.699 5.690 5.905 6,956,099 5.7793 -2.75%
2021-11-25 0 6.550 6.540 6.550 6.470 6.570 7,102,533 46,434,778 6.5378 5.860 5.851 5.860 5.789 5.878 7,938,527 5.8493 0.92%
2021-11-24 0 6.490 6.480 6.490 6.450 6.670 9,423,443 61,833,505 6.5617 5.807 5.798 5.807 5.771 5.968 10,532,616 5.8707 2.04%
2021-11-23 0 6.360 6.350 6.360 6.330 6.520 9,506,454 61,082,150 6.4253 5.690 5.681 5.690 5.663 5.833 10,625,398 5.7487 0.47%
2021-11-22 0 6.330 6.330 6.340 6.260 6.530 15,292,019 97,164,204 6.3539 5.663 5.663 5.672 5.601 5.842 17,091,945 5.6848 -3.65%
2021-11-19 0 6.570 6.570 6.580 6.510 6.600 4,496,313 29,493,459 6.5595 5.878 5.878 5.887 5.824 5.905 5,025,545 5.8687 0.61%
2021-11-18 0 6.530 6.520 6.530 6.520 6.750 17,251,189 113,736,269 6.5930 5.842 5.833 5.842 5.833 6.039 19,281,717 5.8987 -4.11%
2021-11-17 0 6.810 6.800 6.810 6.750 6.880 4,322,428 29,382,997 6.7978 6.093 6.084 6.093 6.039 6.155 4,831,193 6.0819 0.29%
2021-11-16 0 6.790 6.790 6.800 6.730 6.830 5,010,328 33,970,770 6.7801 6.075 6.075 6.084 6.021 6.111 5,600,062 6.0661 -0.15%
2021-11-15 0 6.800 6.790 6.800 6.750 6.990 10,536,614 71,863,039 6.8203 6.084 6.075 6.084 6.039 6.254 11,776,812 6.1021 -3.00%
2021-11-12 0 7.010 7.000 7.010 6.890 7.050 4,101,754 28,698,297 6.9966 6.272 6.263 6.272 6.164 6.308 4,584,545 6.2598 0.29%
2021-11-11 0 6.990 6.970 6.990 6.840 7.000 9,937,727 68,666,115 6.9096 6.254 6.236 6.254 6.120 6.263 11,107,434 6.1820 -0.29%
2021-11-10 0 7.010 7.000 7.010 6.770 7.200 9,487,162 65,700,842 6.9252 6.272 6.263 6.272 6.057 6.442 10,603,835 6.1960 -1.54%
2021-11-09 0 7.120 7.110 7.120 7.020 7.200 2,965,010 21,091,984 7.1136 6.370 6.361 6.370 6.281 6.442 3,314,002 6.3645 -0.56%
2021-11-08 0 7.160 7.150 7.160 6.850 7.180 11,244,000 79,827,144 7.0995 6.406 6.397 6.406 6.129 6.424 12,567,460 6.3519 4.53%
2021-11-05 0 6.850 6.820 6.850 6.770 7.080 21,016,624 143,959,391 6.8498 6.129 6.102 6.129 6.057 6.334 23,490,357 6.1284 -4.20%
2021-11-04 0 7.150 7.130 7.150 7.050 7.200 8,273,715 58,992,646 7.1301 6.397 6.379 6.397 6.308 6.442 9,247,561 6.3793 -0.69%
2021-11-03 0 7.200 7.140 7.200 7.110 7.450 9,372,335 67,196,855 7.1697 6.442 6.388 6.442 6.361 6.665 10,475,493 6.4147 0.00%
2021-11-02 0 7.200 7.160 7.200 7.110 7.510 16,353,398 118,007,887 7.2161 6.442 6.406 6.442 6.361 6.719 18,278,252 6.4562 -2.44%
2021-11-01 0 7.380 7.360 7.380 7.320 7.490 18,403,864 135,839,557 7.3810 6.603 6.585 6.603 6.549 6.701 20,570,066 6.6037 -1.47%
2021-10-29 0 7.490 7.420 7.490 7.030 7.540 42,606,879 312,427,626 7.3328 6.701 6.639 6.701 6.290 6.746 47,621,863 6.5606 6.54%
2021-10-28 0 7.030 7.010 7.030 6.710 7.040 24,713,123 169,496,705 6.8586 6.290 6.272 6.290 6.003 6.299 27,621,947 6.1363 1.01%
2021-10-27 0 6.960 6.940 6.960 6.900 7.190 22,014,180 153,460,907 6.9710 6.227 6.209 6.227 6.173 6.433 24,605,329 6.2369 -2.93%
2021-10-26 0 7.170 7.140 7.170 7.100 7.270 8,067,958 57,597,151 7.1390 6.415 6.388 6.415 6.352 6.504 9,017,586 6.3872 -0.28%
2021-10-25 0 7.190 7.180 7.190 7.020 7.270 8,149,270 58,634,285 7.1950 6.433 6.424 6.433 6.281 6.504 9,108,469 6.4373 0.98%
2021-10-22 0 7.120 7.100 7.120 7.060 7.310 11,393,295 81,087,370 7.1171 6.370 6.352 6.370 6.317 6.540 12,734,327 6.3676 -2.60%
2021-10-21 0 7.310 7.280 7.310 7.240 7.480 7,514,911 55,188,872 7.3439 6.540 6.513 6.540 6.478 6.692 8,399,443 6.5705 -0.54%
2021-10-20 0 7.350 7.340 7.350 7.330 7.500 7,336,476 54,196,046 7.3872 6.576 6.567 6.576 6.558 6.710 8,200,006 6.6093 -2.26%
2021-10-19 0 7.520 7.500 7.520 7.370 7.530 15,994,201 119,284,943 7.4580 6.728 6.710 6.728 6.594 6.737 17,876,776 6.6726 0.27%
2021-10-18 0 7.500 7.480 7.500 7.300 7.500 18,979,488 140,670,132 7.4117 6.710 6.692 6.710 6.531 6.710 21,213,443 6.6312 1.08%
2021-10-15 0 7.420 7.410 7.420 7.350 7.520 29,499,982 218,658,282 7.4121 6.639 6.630 6.639 6.576 6.728 32,972,237 6.6316 -2.37%
2021-10-12 0 7.600 7.570 7.600 7.440 7.880 26,189,905 198,458,802 7.5777 6.800 6.773 6.800 6.657 7.050 29,272,552 6.7797 -1.81%
2021-10-11 0 7.740 7.740 7.750 7.690 8.200 18,711,593 146,887,312 7.8501 6.925 6.925 6.934 6.880 7.336 20,914,015 7.0234 -2.89%
2021-10-08 0 7.970 7.970 7.980 7.830 8.240 27,598,474 220,986,518 8.0072 7.131 7.131 7.140 7.005 7.372 30,846,914 7.1640 -0.13%
2021-10-07 0 7.980 7.950 7.980 7.720 7.990 12,458,417 98,329,910 7.8926 7.140 7.113 7.140 6.907 7.149 13,924,818 7.0615 -1.60%
2021-10-06 0 8.110 8.100 8.110 7.940 8.250 31,542,873 255,646,741 8.1047 7.256 7.247 7.256 7.104 7.381 35,255,584 7.2512 1.76%
2021-10-05 0 7.970 7.950 7.970 7.630 8.080 35,164,413 277,179,248 7.8824 7.131 7.113 7.131 6.826 7.229 39,303,392 7.0523 5.84%
2021-10-04 0 7.530 7.520 7.530 7.290 7.570 8,392,197 62,802,444 7.4834 6.737 6.728 6.737 6.522 6.773 9,379,989 6.6954 1.35%
2021-09-30 0 7.430 7.420 7.430 7.300 7.500 10,493,612 77,692,808 7.4038 6.648 6.639 6.648 6.531 6.710 11,728,748 6.6241 -0.27%
2021-09-29 0 7.450 7.410 7.450 7.350 7.770 18,922,105 141,896,165 7.4990 6.665 6.630 6.665 6.576 6.952 21,149,305 6.7093 -4.12%
2021-09-28 0 7.770 7.760 7.770 7.100 7.810 81,675,320 618,379,610 7.5712 6.952 6.943 6.952 6.352 6.988 91,288,801 6.7739 11.48%
2021-09-27 0 6.970 6.960 6.970 6.890 7.290 15,992,375 113,099,966 7.0721 6.236 6.227 6.236 6.164 6.522 17,874,736 6.3274 0.58%
2021-09-24 0 6.930 6.930 6.940 6.800 7.120 21,412,000 149,154,986 6.9660 6.200 6.200 6.209 6.084 6.370 23,932,270 6.2324 2.67%
2021-09-23 0 6.750 6.740 6.750 6.680 6.960 8,098,000 55,012,020 6.7933 6.039 6.030 6.039 5.977 6.227 9,051,164 6.0779 2.27%
2021-09-21 0 6.600 6.600 6.610 6.440 6.630 2,596,889 16,966,727 6.5335 5.905 5.905 5.914 5.762 5.932 2,902,552 5.8455 0.46%
2021-09-20 0 6.570 6.520 6.570 6.410 6.880 6,695,758 43,708,252 6.5278 5.878 5.833 5.878 5.735 6.155 7,483,873 5.8403 -3.10%
2021-09-17 0 6.780 6.730 6.780 6.650 7.000 6,068,000 41,138,144 6.7795 6.066 6.021 6.066 5.950 6.263 6,782,226 6.0656 -1.02%
2021-09-16 0 6.850 6.830 6.850 6.780 7.160 8,992,000 62,221,748 6.9197 6.129 6.111 6.129 6.066 6.406 10,050,391 6.1910 -1.44%
2021-09-15 0 6.950 6.920 6.950 6.860 7.150 12,102,000 84,477,250 6.9804 6.218 6.191 6.218 6.138 6.397 13,526,449 6.2453 -0.57%
2021-09-14 0 6.990 6.970 6.990 6.890 7.320 13,747,760 97,246,349 7.0736 6.254 6.236 6.254 6.164 6.549 15,365,921 6.3287 -2.92%
2021-09-13 0 7.200 7.190 7.200 6.980 7.240 12,802,190 91,155,102 7.1203 6.442 6.433 6.442 6.245 6.478 14,309,054 6.3704 1.84%
2021-09-10 0 7.070 7.050 7.070 7.020 7.200 5,878,023 41,597,544 7.0768 6.325 6.308 6.325 6.281 6.442 6,569,888 6.3315 -1.26%
2021-09-09 0 7.160 7.130 7.160 6.800 7.220 25,987,648 185,152,132 7.1246 6.406 6.379 6.406 6.084 6.460 29,046,488 6.3743 4.37%
2021-09-08 0 6.860 6.850 6.860 6.810 7.020 9,439,727 64,799,661 6.8646 6.138 6.129 6.138 6.093 6.281 10,550,817 6.1417 -3.52%
2021-09-07 0 7.110 7.080 7.110 6.780 7.110 19,640,250 138,154,078 7.0342 6.361 6.334 6.361 6.066 6.361 21,951,979 6.2935 3.49%
2021-09-06 0 6.870 6.860 6.870 6.730 6.920 9,010,776 61,546,509 6.8303 6.147 6.138 6.147 6.021 6.191 10,071,377 6.1110 0.29%
2021-09-03 0 6.850 6.810 6.860 6.720 6.920 15,532,045 106,365,104 6.8481 6.129 6.093 6.138 6.012 6.191 17,360,223 6.1269 2.24%
2021-09-02 0 6.700 6.680 6.700 6.600 6.790 9,665,000 64,573,880 6.6812 5.994 5.977 5.994 5.905 6.075 10,802,606 5.9776 0.00%
2021-09-01 0 6.700 6.690 6.700 6.670 6.930 14,500,014 98,440,146 6.7890 5.994 5.985 5.994 5.968 6.200 16,206,718 6.0740 -1.47%
2021-08-31 0 6.800 6.750 6.800 6.350 6.800 26,607,237 177,771,104 6.6813 6.084 6.039 6.084 5.681 6.084 29,739,005 5.9777 5.75%
2021-08-30 0 6.430 6.430 6.440 6.270 6.510 11,341,000 73,093,596 6.4451 5.753 5.753 5.762 5.610 5.824 12,675,877 5.7664 3.54%
2021-08-27 0 6.210 6.210 6.220 6.160 6.400 8,220,623 51,447,840 6.2584 5.556 5.556 5.565 5.511 5.726 9,188,220 5.5993 -1.74%
2021-08-26 0 6.320 6.320 6.330 5.920 6.440 38,783,000 244,355,178 6.3006 5.654 5.654 5.663 5.297 5.762 43,347,900 5.6371 4.64%
2021-08-25 0 6.040 6.030 6.040 5.920 6.100 7,459,000 44,859,520 6.0141 5.404 5.395 5.404 5.297 5.458 8,336,951 5.3808 1.34%
2021-08-24 0 5.960 5.960 5.970 5.810 5.990 17,011,060 101,203,102 5.9493 5.332 5.332 5.341 5.198 5.359 19,013,323 5.3227 3.47%
2021-08-23 0 5.760 5.760 5.790 5.690 5.830 12,094,359 69,834,798 5.7742 5.153 5.153 5.180 5.091 5.216 13,517,909 5.1661 1.95%
2021-08-20 0 5.650 5.650 5.660 5.470 5.700 14,201,274 79,482,472 5.5969 5.055 5.055 5.064 4.894 5.100 15,872,815 5.0075 1.99%
2021-08-19 0 5.540 5.530 5.540 5.500 5.700 14,166,612 78,614,374 5.5493 4.957 4.948 4.957 4.921 5.100 15,834,074 4.9649 -3.65%
2021-08-18 0 5.750 5.740 5.750 5.680 5.820 8,692,565 49,903,162 5.7409 5.144 5.136 5.144 5.082 5.207 9,715,711 5.1363 0.88%
2021-08-17 0 5.700 5.700 5.710 5.660 5.940 14,292,000 82,040,194 5.7403 5.100 5.100 5.109 5.064 5.314 15,974,220 5.1358 -3.23%
2021-08-16 0 5.890 5.880 5.890 5.830 5.970 6,994,938 41,297,469 5.9039 5.270 5.261 5.270 5.216 5.341 7,818,268 5.2822 -0.17%
2021-08-13 0 5.900 5.890 5.900 5.750 5.950 5,691,849 33,552,214 5.8948 5.279 5.270 5.279 5.144 5.323 6,361,800 5.2740 0.17%
2021-08-12 0 5.890 5.880 5.890 5.830 5.970 6,745,584 39,755,365 5.8935 5.270 5.261 5.270 5.216 5.341 7,539,564 5.2729 -0.51%
2021-08-11 0 5.920 5.920 5.930 5.760 5.980 11,411,246 67,407,259 5.9071 5.297 5.297 5.306 5.153 5.350 12,754,391 5.2850 3.14%
2021-08-10 0 5.740 5.730 5.740 5.590 5.740 6,200,620 35,100,333 5.6608 5.136 5.127 5.136 5.001 5.136 6,930,455 5.0647 0.70%
2021-08-09 0 5.700 5.690 5.700 5.570 5.790 14,325,959 81,527,540 5.6909 5.100 5.091 5.100 4.983 5.180 16,012,176 5.0916 0.88%
2021-08-06 0 5.650 5.650 5.660 5.520 5.720 10,730,887 60,284,167 5.6178 5.055 5.055 5.064 4.939 5.118 11,993,951 5.0262 0.36%
2021-08-05 0 5.630 5.630 5.640 5.560 5.750 12,524,000 70,307,542 5.6138 5.037 5.037 5.046 4.974 5.144 13,998,120 5.0226 -1.92%
2021-08-04 0 5.740 5.730 5.740 5.660 5.840 8,080,000 46,338,050 5.7349 5.136 5.127 5.136 5.064 5.225 9,031,045 5.1310 0.17%
2021-08-03 0 5.730 5.720 5.730 5.620 5.780 10,734,000 61,005,480 5.6834 5.127 5.118 5.127 5.028 5.171 11,997,431 5.0849 -1.38%
2021-08-02 0 5.810 5.800 5.810 5.530 5.820 17,159,022 97,867,320 5.7035 5.198 5.189 5.198 4.948 5.207 19,178,701 5.1029 2.65%
2021-07-30 0 5.660 5.650 5.660 5.600 5.760 15,568,201 87,933,149 5.6483 5.064 5.055 5.064 5.010 5.153 17,400,635 5.0534 -1.57%
2021-07-29 0 5.750 5.750 5.760 5.650 5.900 15,435,565 88,251,302 5.7174 5.144 5.144 5.153 5.055 5.279 17,252,387 5.1153 0.00%
2021-07-28 0 5.750 5.740 5.750 5.530 5.780 20,483,553 114,826,009 5.6058 5.144 5.136 5.144 4.948 5.171 22,894,541 5.0154 1.23%
2021-07-27 0 5.680 5.670 5.680 5.530 5.980 23,188,727 133,353,600 5.7508 5.082 5.073 5.082 4.948 5.350 25,918,124 5.1452 -1.73%
2021-07-26 0 5.780 5.780 5.790 5.760 6.030 15,966,374 93,420,621 5.8511 5.171 5.171 5.180 5.153 5.395 17,845,674 5.2349 -4.15%
2021-07-23 0 6.030 6.010 6.030 5.970 6.190 11,826,000 71,340,620 6.0325 5.395 5.377 5.395 5.341 5.538 13,217,963 5.3972 -1.63%
2021-07-22 0 6.130 6.130 6.140 6.070 6.240 12,500,608 77,045,687 6.1634 5.484 5.484 5.493 5.431 5.583 13,971,975 5.5143 1.83%
2021-07-21 0 6.020 6.010 6.020 5.920 6.180 14,084,000 84,565,660 6.0044 5.386 5.377 5.386 5.297 5.529 15,741,738 5.3721 -1.95%
2021-07-20 0 6.140 6.130 6.140 5.920 6.200 19,794,329 119,556,459 6.0399 5.493 5.484 5.493 5.297 5.547 22,124,193 5.4039 -1.76%
2021-07-19 0 6.250 6.250 6.260 6.230 6.480 8,712,000 54,703,758 6.2791 5.592 5.592 5.601 5.574 5.798 9,737,434 5.6179 -2.65%
2021-07-16 0 6.420 6.410 6.420 6.390 6.700 18,864,547 122,056,459 6.4702 5.744 5.735 5.744 5.717 5.994 21,084,973 5.7888 -4.32%
2021-07-15 0 6.710 6.690 6.710 6.560 6.780 13,823,000 92,050,184 6.6592 6.003 5.985 6.003 5.869 6.066 15,450,017 5.9579 -1.03%
2021-07-14 0 6.780 6.780 6.800 6.610 6.820 15,217,425 102,555,174 6.7393 6.066 6.066 6.084 5.914 6.102 17,008,571 6.0296 1.35%
2021-07-13 0 6.690 6.680 6.690 6.400 6.720 19,781,997 130,406,399 6.5922 5.985 5.977 5.985 5.726 6.012 22,110,410 5.8980 5.85%
2021-07-12 0 6.320 6.280 6.320 6.250 6.390 6,249,816 39,405,145 6.3050 5.654 5.619 5.654 5.592 5.717 6,985,442 5.6410 0.32%
2021-07-09 0 6.300 6.300 6.310 6.220 6.360 15,917,774 100,032,492 6.2843 5.637 5.637 5.646 5.565 5.690 17,791,354 5.6225 0.00%
2021-07-08 0 6.300 6.290 6.300 6.270 6.670 25,229,192 161,701,230 6.4093 5.637 5.628 5.637 5.610 5.968 28,198,759 5.7343 -5.69%
2021-07-07 0 6.680 6.680 6.690 6.600 6.730 15,810,000 105,217,424 6.6551 5.977 5.977 5.985 5.905 6.021 17,670,894 5.9543 -1.76%
2021-07-06 0 6.800 6.790 6.800 6.720 6.870 8,702,000 59,150,360 6.7973 6.084 6.075 6.084 6.012 6.147 9,726,257 6.0815 0.29%
2021-07-05 0 6.780 6.770 6.780 6.740 6.980 13,027,765 88,781,830 6.8148 6.066 6.057 6.066 6.030 6.245 14,561,180 6.0972 -2.02%
2021-07-02 0 6.920 6.900 6.920 6.880 7.180 14,997,676 105,624,261 7.0427 6.191 6.173 6.191 6.155 6.424 16,762,957 6.3011 -0.57%
2021-06-30 0 6.960 6.950 6.960 6.910 6.990 12,513,683 87,033,651 6.9551 6.227 6.218 6.227 6.182 6.254 13,986,589 6.2227 0.43%
2021-06-29 0 6.930 6.930 6.940 6.700 7.000 18,165,295 124,961,944 6.8792 6.200 6.200 6.209 5.994 6.263 20,303,416 6.1547 1.32%
2021-06-28 0 6.840 6.840 6.850 6.750 6.900 9,680,193 66,065,880 6.8249 6.120 6.120 6.129 6.039 6.173 10,819,587 6.1061 -1.30%
2021-06-25 0 6.930 6.920 6.930 6.760 7.000 21,738,803 149,656,432 6.8843 6.200 6.191 6.200 6.048 6.263 24,297,539 6.1593 1.91%
2021-06-24 0 6.800 6.790 6.800 6.700 6.860 16,276,000 110,185,318 6.7698 6.084 6.075 6.084 5.994 6.138 18,191,744 6.0569 0.29%
2021-06-23 0 6.780 6.770 6.780 6.720 6.900 12,220,000 82,721,888 6.7694 6.066 6.057 6.066 6.012 6.173 13,658,338 6.0565 -0.59%
2021-06-22 0 6.820 6.820 6.830 6.760 7.040 27,694,344 191,550,725 6.9166 6.102 6.102 6.111 6.048 6.299 30,954,069 6.1882 2.87%
2021-06-21 0 6.630 6.630 6.640 6.550 6.780 11,877,022 78,938,243 6.6463 5.932 5.932 5.941 5.860 6.066 13,274,991 5.9464 -2.36%
2021-06-18 0 6.790 6.780 6.790 6.690 7.090 36,839,049 250,039,847 6.7874 6.075 6.066 6.075 5.985 6.343 41,175,139 6.0726 -4.90%
2021-06-17 0 7.140 7.110 7.140 7.060 7.240 8,766,181 62,559,698 7.1365 6.388 6.361 6.388 6.317 6.478 9,797,992 6.3850 0.42%
2021-06-16 0 7.110 7.110 7.120 7.090 7.350 18,220,000 130,876,250 7.1831 6.361 6.361 6.370 6.343 6.576 20,364,560 6.4267 0.57%
2021-06-15 0 7.070 7.070 7.080 7.050 7.410 20,446,490 146,359,200 7.1582 6.325 6.325 6.334 6.308 6.630 22,853,116 6.4043 -2.26%
2021-06-11 0 7.440 7.430 7.440 7.220 7.480 26,928,831 198,856,540 7.3845 6.472 6.463 6.472 6.281 6.507 30,956,513 6.4237 2.76%
2021-06-10 0 7.240 7.240 7.250 7.150 7.550 82,872,121 601,883,039 7.2628 6.298 6.298 6.307 6.220 6.568 95,267,111 6.3178 -5.11%
2021-06-09 0 7.630 7.620 7.630 7.450 7.680 22,500,982 171,276,992 7.6120 6.637 6.629 6.637 6.481 6.681 25,866,401 6.6216 3.11%
2021-06-08 0 7.400 7.380 7.400 7.300 7.620 19,946,304 147,526,450 7.3962 6.437 6.420 6.437 6.350 6.629 22,929,626 6.4339 -2.63%
2021-06-07 0 7.600 7.600 7.610 7.490 7.690 11,247,255 85,564,136 7.6076 6.611 6.611 6.620 6.515 6.689 12,929,481 6.6178 0.26%
2021-06-04 0 7.580 7.570 7.580 7.550 7.750 16,549,358 126,169,090 7.6238 6.594 6.585 6.594 6.568 6.742 19,024,607 6.6319 -2.19%
2021-06-03 0 7.750 7.740 7.750 7.660 8.080 41,490,018 324,306,393 7.8165 6.742 6.733 6.742 6.663 7.029 47,695,583 6.7995 1.84%
2021-06-02 0 7.610 7.600 7.610 7.450 7.790 22,871,903 174,498,821 7.6294 6.620 6.611 6.620 6.481 6.776 26,292,800 6.6368 0.66%
2021-06-01 0 7.560 7.560 7.570 7.180 7.580 27,659,811 204,668,653 7.3995 6.576 6.576 6.585 6.246 6.594 31,796,824 6.4368 3.56%
2021-05-31 0 7.300 7.280 7.300 7.190 7.330 9,730,000 70,405,506 7.2359 6.350 6.333 6.350 6.255 6.376 11,185,293 6.2945 0.97%
2021-05-28 0 7.230 7.230 7.240 7.200 7.480 20,581,304 149,810,714 7.2790 6.289 6.289 6.298 6.263 6.507 23,659,602 6.3319 -0.82%
2021-05-27 0 7.290 7.290 7.320 7.220 7.390 20,353,010 148,899,382 7.3158 6.342 6.342 6.368 6.281 6.429 23,397,162 6.3640 -1.22%
2021-05-26 0 7.380 7.380 7.410 7.370 7.660 17,640,583 131,019,402 7.4272 6.420 6.420 6.446 6.411 6.663 20,279,044 6.4608 -2.89%
2021-05-25 0 7.600 7.590 7.600 7.510 7.760 24,376,523 185,668,150 7.6167 6.611 6.602 6.611 6.533 6.750 28,022,463 6.6257 1.06%
2021-05-24 0 7.520 7.520 7.530 7.480 7.800 13,969,185 105,442,082 7.5482 6.542 6.542 6.550 6.507 6.785 16,058,523 6.5661 -1.83%
2021-05-21 0 7.660 7.660 7.670 7.570 7.760 11,096,645 84,864,476 7.6478 6.663 6.663 6.672 6.585 6.750 12,756,344 6.6527 -0.65%
2021-05-20 0 7.710 7.700 7.710 7.630 7.970 24,683,420 190,802,284 7.7300 6.707 6.698 6.707 6.637 6.933 28,375,261 6.7242 -6.55%
2021-05-18 0 8.250 8.240 8.250 7.900 8.290 22,017,666 180,474,437 8.1968 7.177 7.168 7.177 6.872 7.211 25,310,797 7.1303 4.56%
2021-05-17 0 7.890 7.890 7.900 7.720 7.990 15,078,825 119,504,134 7.9253 6.863 6.863 6.872 6.716 6.950 17,334,130 6.8942 2.73%
2021-05-14 0 7.680 7.670 7.680 7.520 7.750 13,150,000 100,013,880 7.6056 6.681 6.672 6.681 6.542 6.742 15,116,815 6.6161 0.13%
2021-05-13 0 7.670 7.670 7.680 7.650 8.020 13,106,000 101,662,640 7.7570 6.672 6.672 6.681 6.655 6.977 15,066,234 6.7477 -1.67%
2021-05-12 0 7.800 7.790 7.800 7.660 7.970 10,969,293 85,318,340 7.7779 6.785 6.776 6.785 6.663 6.933 12,609,945 6.7660 -0.38%
2021-05-11 0 7.830 7.820 7.830 7.670 8.020 26,747,880 209,091,712 7.8171 6.811 6.803 6.811 6.672 6.977 30,748,498 6.8001 -4.51%
2021-05-10 0 8.200 8.190 8.200 7.790 8.370 49,130,331 401,165,516 8.1653 7.133 7.124 7.133 6.776 7.281 56,478,640 7.1030 6.77%
2021-05-07 0 7.680 7.670 7.680 7.590 7.870 16,544,084 128,002,351 7.7370 6.681 6.672 6.681 6.602 6.846 19,018,544 6.7304 -0.65%
2021-05-06 0 7.730 7.730 7.740 7.520 7.850 33,541,004 257,718,650 7.6837 6.724 6.724 6.733 6.542 6.829 38,557,654 6.6840 2.38%
2021-05-05 0 7.550 7.550 7.560 7.340 7.590 14,205,353 106,688,688 7.5105 6.568 6.568 6.576 6.385 6.602 16,330,014 6.5333 2.58%
2021-05-04 0 7.360 7.350 7.360 7.150 7.440 12,124,716 88,975,790 7.3384 6.402 6.394 6.402 6.220 6.472 13,938,181 6.3836 3.23%
2021-05-03 0 7.130 7.130 7.140 7.040 7.160 8,626,644 61,210,998 7.0956 6.202 6.202 6.211 6.124 6.228 9,916,911 6.1724 -0.42%
2021-04-30 0 7.160 7.160 7.170 7.060 7.250 13,416,200 96,192,984 7.1699 6.228 6.228 6.237 6.141 6.307 15,422,830 6.2371 0.56%
2021-04-29 0 7.120 7.110 7.120 7.010 7.500 35,098,513 252,780,404 7.2020 6.194 6.185 6.194 6.098 6.524 40,348,116 6.2650 -3.65%
2021-04-28 0 7.390 7.380 7.390 7.280 7.520 21,050,273 155,058,950 7.3661 6.429 6.420 6.429 6.333 6.542 24,198,713 6.4077 0.82%
2021-04-27 0 7.330 7.330 7.340 7.290 7.550 16,839,272 123,997,312 7.3636 6.376 6.376 6.385 6.342 6.568 19,357,883 6.4055 -2.91%
2021-04-26 0 7.550 7.540 7.550 7.400 7.720 12,672,631 95,631,481 7.5463 6.568 6.559 6.568 6.437 6.716 14,568,047 6.5645 -1.31%
2021-04-23 0 7.650 7.640 7.650 7.400 7.680 15,766,965 119,183,140 7.5590 6.655 6.646 6.655 6.437 6.681 18,125,193 6.5756 2.55%
2021-04-22 0 7.460 7.460 7.470 7.380 7.520 10,088,007 75,097,655 7.4443 6.489 6.489 6.498 6.420 6.542 11,596,847 6.4757 0.40%
2021-04-21 0 7.430 7.420 7.430 7.300 7.790 26,965,577 199,389,246 7.3942 6.463 6.455 6.463 6.350 6.776 30,998,755 6.4322 -4.99%
2021-04-20 0 7.820 7.810 7.820 7.700 7.920 7,353,099 57,581,114 7.8309 6.803 6.794 6.803 6.698 6.890 8,452,885 6.8120 0.13%
2021-04-19 0 7.810 7.810 7.820 7.800 7.960 9,136,303 71,814,997 7.8604 6.794 6.794 6.803 6.785 6.924 10,502,798 6.8377 -1.26%
2021-04-16 0 7.910 7.900 7.910 7.850 7.990 13,986,449 110,953,848 7.9330 6.881 6.872 6.881 6.829 6.950 16,078,370 6.9008 0.76%
2021-04-15 0 7.850 7.840 7.850 7.700 7.970 10,039,899 78,495,713 7.8184 6.829 6.820 6.829 6.698 6.933 11,541,543 6.8011 0.90%
2021-04-14 0 7.780 7.780 7.790 7.580 7.910 11,461,874 89,434,310 7.8028 6.768 6.768 6.776 6.594 6.881 13,176,200 6.7876 1.30%
2021-04-13 0 7.680 7.650 7.680 7.560 7.820 9,001,934 69,099,939 7.6761 6.681 6.655 6.681 6.576 6.803 10,348,332 6.6774 0.39%
2021-04-12 0 7.650 7.650 7.660 7.460 7.880 21,527,924 163,617,396 7.6002 6.655 6.655 6.663 6.489 6.855 24,747,805 6.6114 -2.42%
2021-04-09 0 7.840 7.840 7.850 7.690 7.920 16,234,603 127,212,642 7.8359 6.820 6.820 6.829 6.689 6.890 18,662,775 6.8164 1.16%
2021-04-08 0 7.750 7.740 7.750 7.700 8.180 32,871,783 257,891,639 7.8454 6.742 6.733 6.742 6.698 7.116 37,788,339 6.8246 -4.44%
2021-04-07 0 8.110 8.100 8.110 8.020 8.380 12,863,678 104,688,525 8.1383 7.055 7.046 7.055 6.977 7.290 14,787,668 7.0794 0.00%
2021-04-01 0 8.110 8.110 8.120 7.940 8.150 9,668,213 77,607,875 8.0271 7.055 7.055 7.064 6.907 7.090 11,114,265 6.9827 1.37%
2021-03-31 0 8.000 7.980 8.000 7.920 8.210 12,272,992 98,011,619 7.9860 6.959 6.942 6.959 6.890 7.142 14,108,635 6.9469 -2.32%
2021-03-30 0 8.190 8.180 8.190 7.960 8.220 9,297,684 75,979,075 8.1718 7.124 7.116 7.124 6.924 7.151 10,688,317 7.1086 2.37%
2021-03-29 0 8.000 7.990 8.000 7.930 8.280 17,940,067 144,957,522 8.0801 6.959 6.950 6.959 6.898 7.203 20,623,321 7.0288 0.25%
2021-03-26 0 7.980 7.970 7.980 7.820 8.080 10,382,966 82,747,404 7.9695 6.942 6.933 6.942 6.803 7.029 11,935,922 6.9326 2.44%
2021-03-25 0 7.790 7.770 7.790 7.520 7.830 19,198,797 148,208,072 7.7197 6.776 6.759 6.776 6.542 6.811 22,070,316 6.7153 3.73%
2021-03-24 0 7.510 7.500 7.510 7.310 7.850 39,983,151 298,776,238 7.4726 6.533 6.524 6.533 6.359 6.829 45,963,338 6.5003 -3.84%
2021-03-23 0 7.810 7.810 7.820 7.650 8.440 40,399,113 317,072,579 7.8485 6.794 6.794 6.803 6.655 7.342 46,441,514 6.8274 -4.52%
2021-03-22 0 8.180 8.170 8.180 7.970 8.280 9,694,000 78,961,900 8.1454 7.116 7.107 7.116 6.933 7.203 11,143,909 7.0857 1.61%
2021-03-19 0 8.050 8.040 8.050 7.820 8.180 32,281,474 257,258,872 7.9692 7.003 6.994 7.003 6.803 7.116 37,109,739 6.9324 -4.85%
2021-03-18 0 8.460 8.440 8.460 8.280 8.540 10,844,651 91,084,460 8.3990 7.359 7.342 7.359 7.203 7.429 12,466,660 7.3062 0.48%
2021-03-17 0 8.420 8.420 8.430 8.170 8.480 7,882,930 65,913,707 8.3616 7.324 7.324 7.333 7.107 7.377 9,061,961 7.2737 0.84%
2021-03-16 0 8.350 8.340 8.350 8.230 8.700 16,171,620 134,552,195 8.3203 7.264 7.255 7.264 7.159 7.568 18,590,371 7.2377 -3.80%
2021-03-15 0 8.680 8.650 8.680 8.500 8.840 7,652,716 66,411,589 8.6782 7.551 7.525 7.551 7.394 7.690 8,797,315 7.5491 1.17%
2021-03-12 0 8.580 8.580 8.640 8.580 8.950 11,259,734 98,285,759 8.7290 7.464 7.464 7.516 7.464 7.786 12,943,826 7.5933 -2.28%
2021-03-11 0 8.780 8.760 8.780 8.090 8.800 19,008,092 164,133,646 8.6349 7.638 7.620 7.638 7.037 7.655 21,851,088 7.5115 9.75%
2021-03-10 0 8.000 7.990 8.000 7.960 8.390 34,596,674 277,890,187 8.0323 6.959 6.950 6.959 6.924 7.298 39,771,218 6.9872 -2.79%
2021-03-09 0 8.230 8.220 8.230 8.040 8.680 25,957,700 215,061,934 8.2851 7.159 7.151 7.159 6.994 7.551 29,840,133 7.2071 -4.08%
2021-03-08 0 8.580 8.560 8.580 8.510 9.280 30,764,874 271,454,828 8.8235 7.464 7.446 7.464 7.403 8.073 35,366,304 7.6755 -0.69%
2021-03-05 0 8.640 8.640 8.660 8.540 8.850 18,072,927 156,577,220 8.6636 7.516 7.516 7.533 7.429 7.699 20,776,052 7.5364 0.23%
2021-03-04 0 8.620 8.620 8.640 8.540 9.210 16,512,247 143,695,043 8.7023 7.498 7.498 7.516 7.429 8.012 18,981,945 7.5701 -3.47%
2021-03-03 0 8.930 8.930 8.940 8.620 8.970 13,426,076 118,844,188 8.8517 7.768 7.768 7.777 7.498 7.803 15,434,183 7.7001 2.64%
2021-03-02 0 8.700 8.690 8.700 8.590 9.060 34,048,796 296,886,839 8.7195 7.568 7.559 7.568 7.472 7.881 39,141,395 7.5850 -3.01%
2021-03-01 0 8.970 8.950 8.970 8.600 9.090 26,904,827 237,111,690 8.8130 7.803 7.786 7.803 7.481 7.907 30,928,919 7.6663 0.56%
2021-02-26 0 8.920 8.920 8.930 8.900 9.340 55,517,822 503,132,147 9.0625 7.759 7.759 7.768 7.742 8.125 63,821,493 7.8834 -5.61%
2021-02-25 0 9.450 9.430 9.450 9.180 9.550 46,852,104 439,948,306 9.3902 8.220 8.203 8.220 7.986 8.307 53,859,664 8.1684 6.18%
2021-02-24 0 8.900 8.900 8.910 8.700 9.990 64,015,862 580,271,284 9.0645 7.742 7.742 7.751 7.568 8.690 73,590,565 7.8851 -9.64%
2021-02-23 0 9.850 9.850 9.860 9.810 10.28 35,014,000 349,687,862 9.9871 8.568 8.568 8.577 8.534 8.942 40,250,962 8.6877 0.10%
2021-02-22 0 9.840 9.840 9.850 9.700 10.24 49,674,060 494,401,128 9.9529 8.560 8.560 8.568 8.438 8.908 57,103,693 8.6580 -1.11%
2021-02-19 0 9.950 9.940 9.950 9.750 10.56 43,259,456 433,486,866 10.021 8.655 8.647 8.655 8.481 9.186 49,729,672 8.7169 -4.88%
2021-02-18 0 10.46 10.44 10.46 10.32 11.44 52,180,127 559,036,831 10.714 9.099 9.082 9.099 8.977 9.952 59,984,587 9.3197 -4.39%
2021-02-17 0 10.94 10.90 10.94 10.62 11.02 16,673,008 180,747,072 10.841 9.517 9.482 9.517 9.238 9.586 19,166,751 9.4302 0.55%
2021-02-16 0 10.88 10.86 10.88 10.08 10.98 20,361,456 214,092,909 10.515 9.464 9.447 9.464 8.769 9.551 23,406,871 9.1466 10.46%
2021-02-11 0 9.850 9.830 9.850 9.650 9.850 7,509,413 73,115,923 9.7366 8.568 8.551 8.568 8.394 8.568 8,632,578 8.4698 1.86%
2021-02-10 0 9.670 9.670 9.680 9.620 10.34 42,202,000 411,886,610 9.7599 8.412 8.412 8.421 8.368 8.995 48,514,055 8.4900 -6.66%
2021-02-09 0 10.36 10.32 10.36 9.840 10.50 25,726,851 262,359,698 10.198 9.012 8.977 9.012 8.560 9.134 29,574,756 8.8711 4.23%
2021-02-08 0 9.940 9.940 9.960 9.840 10.80 41,649,896 424,708,105 10.197 8.647 8.647 8.664 8.560 9.395 47,879,374 8.8704 -4.05%
2021-02-05 0 10.36 10.34 10.36 10.20 11.08 91,237,649 963,893,010 10.565 9.012 8.995 9.012 8.873 9.638 104,883,851 9.1901 3.19%
2021-02-04 0 10.04 10.02 10.04 9.600 10.72 53,099,923 538,402,249 10.139 8.734 8.716 8.734 8.351 9.325 61,041,954 8.8202 0.20%
2021-02-03 0 10.02 10.02 10.04 9.610 10.30 38,748,370 389,449,268 10.051 8.716 8.716 8.734 8.360 8.960 44,543,873 8.7430 3.83%
2021-02-02 0 9.650 9.640 9.650 9.040 9.740 36,257,396 347,451,332 9.5829 8.394 8.386 8.394 7.864 8.473 41,680,330 8.3361 7.94%
2021-02-01 0 8.940 8.940 8.970 8.380 9.140 27,808,059 248,407,109 8.9329 7.777 7.777 7.803 7.290 7.951 31,967,245 7.7707 4.07%
2021-01-29 0 8.590 8.590 8.640 8.320 9.170 37,966,314 330,967,603 8.7174 7.472 7.472 7.516 7.238 7.977 43,644,847 7.5832 -2.05%
2021-01-28 0 8.770 8.770 8.810 8.740 9.310 19,697,595 177,289,932 9.0006 7.629 7.629 7.664 7.603 8.099 22,643,718 7.8295 -6.20%
2021-01-27 0 9.350 9.350 9.390 8.720 9.560 39,721,936 366,125,264 9.2172 8.133 8.133 8.168 7.585 8.316 45,663,053 8.0180 6.37%
2021-01-26 0 8.790 8.780 8.790 8.640 9.250 31,111,250 274,808,261 8.8331 7.646 7.638 7.646 7.516 8.047 35,764,487 7.6838 -1.90%
2021-01-25 0 8.960 8.960 8.980 8.520 9.210 35,141,115 316,073,958 8.9944 7.794 7.794 7.812 7.411 8.012 40,397,089 7.8242 1.24%
2021-01-22 0 8.850 8.840 8.850 8.570 9.470 45,888,956 404,944,066 8.8244 7.699 7.690 7.699 7.455 8.238 52,752,460 7.6763 -5.85%
2021-01-21 0 9.400 9.400 9.420 9.280 9.750 35,759,036 340,331,107 9.5173 8.177 8.177 8.194 8.073 8.481 41,107,431 8.2791 0.00%
2021-01-20 0 9.400 9.360 9.400 8.940 9.620 60,611,976 562,657,181 9.2829 8.177 8.142 8.177 7.777 8.368 69,677,568 8.0752 0.00%
2021-01-19 0 9.400 9.280 9.400 8.800 9.660 68,853,329 639,730,764 9.2912 8.177 8.073 8.177 7.655 8.403 79,151,561 8.0824 7.18%
2021-01-18 0 8.770 8.770 8.810 7.780 8.900 57,834,429 494,485,952 8.5500 7.629 7.629 7.664 6.768 7.742 66,484,589 7.4376 10.18%
2021-01-15 0 7.960 7.950 7.960 7.800 8.360 31,167,837 250,855,343 8.0485 6.924 6.916 6.924 6.785 7.272 35,829,538 7.0014 -3.75%
2021-01-14 0 8.270 8.260 8.270 8.030 8.480 37,093,556 306,890,691 8.2734 7.194 7.185 7.194 6.985 7.377 42,641,553 7.1970 -1.08%
2021-01-13 0 8.360 8.350 8.360 7.660 8.400 65,659,828 538,147,784 8.1960 7.272 7.264 7.272 6.663 7.307 75,480,415 7.1296 11.47%
2021-01-12 0 7.500 7.500 7.520 7.460 7.800 14,711,656 111,465,896 7.5767 6.524 6.524 6.542 6.489 6.785 16,912,044 6.5909 -0.79%
2021-01-11 0 7.560 7.550 7.560 7.500 8.140 49,495,664 390,544,756 7.8905 6.576 6.568 6.576 6.524 7.081 56,898,615 6.8639 -1.56%
2021-01-08 0 7.680 7.660 7.680 7.600 7.960 51,586,013 399,379,181 7.7420 6.681 6.663 6.681 6.611 6.924 59,301,612 6.7347 -2.66%
2021-01-07 0 7.890 7.880 7.890 7.330 7.920 40,567,365 314,422,313 7.7506 6.863 6.855 6.863 6.376 6.890 46,634,931 6.7422 5.76%
2021-01-06 0 7.460 7.450 7.460 6.970 7.520 46,966,121 347,611,315 7.4013 6.489 6.481 6.489 6.063 6.542 53,990,734 6.4384 8.75%
2021-01-05 0 6.860 6.850 6.860 6.330 6.900 22,057,843 148,486,006 6.7317 5.967 5.959 5.967 5.506 6.002 25,356,983 5.8558 4.41%
2021-01-04 0 6.570 6.560 6.570 6.320 6.700 21,084,338 138,367,246 6.5626 5.715 5.706 5.715 5.498 5.828 24,237,873 5.7087 0.15%
2020-12-31 0 6.560 6.560 6.620 6.460 6.650 11,571,544 76,043,555 6.5716 5.706 5.706 5.759 5.620 5.785 13,302,273 5.7166 0.46%
2020-12-30 0 6.530 6.530 6.550 6.320 6.570 30,471,076 195,883,892 6.4285 5.680 5.680 5.698 5.498 5.715 35,028,564 5.5921 0.15%
2020-12-29 0 6.520 6.510 6.520 6.400 6.630 18,468,000 120,208,000 6.5090 5.672 5.663 5.672 5.567 5.767 21,230,216 5.6621 -1.66%
2020-12-28 0 6.630 6.600 6.630 6.340 6.670 16,732,000 109,885,790 6.5674 5.767 5.741 5.767 5.515 5.802 19,234,566 5.7129 4.57%
2020-12-24 0 6.340 6.340 6.350 6.210 6.450 5,666,585 36,157,628 6.3808 5.515 5.515 5.524 5.402 5.611 6,514,123 5.5507 2.59%
2020-12-23 0 6.180 6.180 6.200 6.170 6.350 17,506,000 109,412,676 6.2500 5.376 5.376 5.393 5.367 5.524 20,124,332 5.4368 -0.48%
2020-12-22 0 6.210 6.210 6.230 6.120 6.450 17,903,663 112,640,836 6.2915 5.402 5.402 5.419 5.324 5.611 20,581,472 5.4729 -3.57%
2020-12-21 0 6.440 6.430 6.440 6.220 6.510 22,218,690 142,956,586 6.4341 5.602 5.593 5.602 5.411 5.663 25,541,888 5.5969 0.78%
2020-12-18 0 6.390 6.390 6.400 6.380 6.720 20,811,312 135,157,035 6.4944 5.559 5.559 5.567 5.550 5.846 23,924,011 5.6494 -1.69%
2020-12-17 0 6.500 6.490 6.500 6.150 6.550 26,091,940 166,557,865 6.3835 5.654 5.646 5.654 5.350 5.698 29,994,451 5.5530 5.18%
2020-12-16 0 6.180 6.180 6.190 5.970 6.280 19,616,316 120,528,706 6.1443 5.376 5.376 5.385 5.193 5.463 22,550,283 5.3449 3.69%
2020-12-15 0 5.960 5.930 5.960 5.800 5.960 13,477,873 79,482,842 5.8973 5.185 5.158 5.185 5.045 5.185 15,493,727 5.1300 0.00%
2020-12-14 0 5.960 5.960 5.980 5.660 6.000 18,050,000 106,401,111 5.8948 5.185 5.185 5.202 4.924 5.219 20,749,696 5.1278 2.05%
2020-12-11 0 5.840 5.840 5.850 5.670 5.920 37,523,631 217,816,777 5.8048 5.080 5.080 5.089 4.932 5.150 43,135,953 5.0495 3.73%
2020-12-10 0 5.630 5.630 5.650 5.620 5.830 29,605,885 168,389,083 5.6877 4.897 4.897 4.915 4.889 5.071 34,033,968 4.9477 -2.93%
2020-12-09 0 5.800 5.800 5.820 5.800 5.990 16,952,978 99,534,688 5.8712 5.045 5.045 5.063 5.045 5.211 19,488,595 5.1073 -2.19%
2020-12-08 0 5.930 5.920 5.930 5.820 6.070 24,110,268 143,043,194 5.9329 5.158 5.150 5.158 5.063 5.280 27,716,384 5.1610 -2.95%
2020-12-07 0 6.110 6.100 6.110 5.800 6.150 30,534,287 183,639,824 6.0142 5.315 5.306 5.315 5.045 5.350 35,101,229 5.2317 4.09%
2020-12-04 0 5.870 5.870 5.880 5.770 6.060 34,967,410 206,980,660 5.9192 5.106 5.106 5.115 5.019 5.272 40,197,404 5.1491 -2.81%
2020-12-03 0 6.040 6.040 6.060 5.910 6.280 25,915,871 158,941,423 6.1330 5.254 5.254 5.272 5.141 5.463 29,792,047 5.3350 1.17%
2020-12-02 0 5.970 5.960 5.970 5.860 6.020 17,168,000 102,319,120 5.9599 5.193 5.185 5.193 5.098 5.237 19,735,778 5.1844 0.51%
2020-12-01 0 5.940 5.930 5.940 5.620 6.020 35,340,951 207,563,176 5.8732 5.167 5.158 5.167 4.889 5.237 40,626,814 5.1090 1.19%
2020-11-30 0 5.870 5.870 5.920 5.860 6.500 84,645,109 517,448,823 6.1132 5.106 5.106 5.150 5.098 5.654 97,305,280 5.3178 -15.05%
2020-11-27 0 6.910 6.910 6.940 6.750 7.020 13,827,192 95,400,006 6.8994 6.011 6.011 6.037 5.872 6.107 15,895,293 6.0018 0.44%
2020-11-26 0 6.880 6.880 6.890 6.770 7.070 18,917,885 130,570,157 6.9019 5.985 5.985 5.994 5.889 6.150 21,747,389 6.0039 -1.85%
2020-11-25 0 7.010 7.000 7.010 6.870 7.280 57,522,248 408,441,154 7.1006 6.098 6.089 6.098 5.976 6.333 66,125,716 6.1767 5.10%
2020-11-24 0 6.670 6.660 6.670 6.520 6.750 35,735,473 237,132,305 6.6358 5.802 5.793 5.802 5.672 5.872 41,080,344 5.7724 1.21%
2020-11-23 0 6.590 6.590 6.600 6.000 6.600 44,261,171 284,076,613 6.4182 5.733 5.733 5.741 5.219 5.741 50,881,211 5.5831 8.93%
2020-11-20 0 6.050 6.030 6.050 5.810 6.050 20,762,992 124,207,501 5.9822 5.263 5.245 5.263 5.054 5.263 23,868,464 5.2038 1.51%
2020-11-19 0 5.960 5.960 5.980 5.760 6.050 18,582,000 110,634,236 5.9538 5.185 5.185 5.202 5.011 5.263 21,361,266 5.1792 1.53%
2020-11-18 0 5.870 5.860 5.870 5.810 6.000 13,646,000 80,265,780 5.8820 5.106 5.098 5.106 5.054 5.219 15,687,000 5.1167 -2.65%
2020-11-17 0 6.030 6.030 6.040 5.730 6.090 40,057,154 237,834,369 5.9374 5.245 5.245 5.254 4.984 5.298 46,048,409 5.1649 8.45%
2020-11-16 0 5.560 5.560 5.570 5.460 5.610 11,830,499 65,662,939 5.5503 4.837 4.837 4.845 4.750 4.880 13,599,959 4.8282 3.15%
2020-11-13 0 5.390 5.380 5.390 5.310 5.490 10,022,063 53,929,651 5.3811 4.689 4.680 4.689 4.619 4.776 11,521,040 4.6810 -3.58%
2020-11-12 0 5.590 5.580 5.590 5.460 5.670 12,982,875 71,939,660 5.5411 4.863 4.854 4.863 4.750 4.932 14,924,693 4.8202 -1.58%
2020-11-11 0 5.680 5.670 5.680 5.480 5.750 25,197,480 140,903,939 5.5920 4.941 4.932 4.941 4.767 5.002 28,966,208 4.8644 1.97%
2020-11-10 0 5.570 5.570 5.590 5.350 5.720 51,426,933 285,119,636 5.5442 4.845 4.845 4.863 4.654 4.976 59,118,739 4.8228 12.75%
2020-11-09 0 4.940 4.940 4.950 4.740 4.990 19,551,000 95,927,770 4.9065 4.297 4.297 4.306 4.123 4.341 22,475,197 4.2682 4.22%
2020-11-06 0 4.740 4.730 4.740 4.710 4.870 19,506,000 92,652,643 4.7500 4.123 4.115 4.123 4.097 4.236 22,423,467 4.1319 -1.86%
2020-11-05 0 4.830 4.830 4.840 4.800 4.900 11,760,852 56,946,967 4.8421 4.202 4.202 4.210 4.175 4.262 13,519,895 4.2121 2.33%
2020-11-04 0 4.720 4.720 4.730 4.720 4.830 14,316,330 68,197,557 4.7636 4.106 4.106 4.115 4.106 4.202 16,457,590 4.1438 -0.21%
2020-11-03 0 4.730 4.730 4.740 4.660 4.830 17,405,857 82,782,442 4.7560 4.115 4.115 4.123 4.054 4.202 20,009,210 4.1372 2.60%
2020-11-02 0 4.610 4.600 4.610 4.520 4.720 19,044,232 87,314,077 4.5848 4.010 4.002 4.010 3.932 4.106 21,892,633 3.9883 -1.07%
2020-10-30 0 4.660 4.660 4.680 4.620 4.950 31,952,571 152,292,786 4.7662 4.054 4.054 4.071 4.019 4.306 36,731,642 4.1461 -5.67%
2020-10-29 0 4.940 4.940 4.950 4.940 5.060 18,731,321 93,555,963 4.9946 4.297 4.297 4.306 4.297 4.402 21,532,921 4.3448 -2.76%
2020-10-28 0 5.080 5.080 5.100 5.080 5.230 9,487,328 48,628,597 5.1256 4.419 4.419 4.436 4.419 4.550 10,906,325 4.4588 -2.12%
2020-10-27 0 5.190 5.180 5.190 5.110 5.280 17,127,362 88,662,798 5.1767 4.515 4.506 4.515 4.445 4.593 19,689,062 4.5032 -2.99%
2020-10-23 0 5.350 5.350 5.360 5.150 5.440 24,695,725 131,833,098 5.3383 4.654 4.654 4.663 4.480 4.732 28,389,407 4.6437 3.88%
2020-10-22 0 5.150 5.130 5.150 5.070 5.190 9,933,400 51,046,584 5.1389 4.480 4.463 4.480 4.410 4.515 11,419,115 4.4703 -0.58%
2020-10-21 0 5.180 5.180 5.190 5.150 5.360 17,732,000 92,549,960 5.2194 4.506 4.506 4.515 4.480 4.663 20,384,134 4.5403 -2.45%
2020-10-20 0 5.310 5.300 5.310 5.270 5.380 5,669,436 30,032,170 5.2972 4.619 4.610 4.619 4.584 4.680 6,517,400 4.6080 -0.56%
2020-10-19 0 5.340 5.340 5.350 5.340 5.490 5,896,433 31,777,543 5.3893 4.645 4.645 4.654 4.645 4.776 6,778,349 4.6881 -0.74%
2020-10-16 0 5.380 5.380 5.390 5.260 5.530 6,432,140 34,825,787 5.4143 4.680 4.680 4.689 4.576 4.811 7,394,180 4.7099 -0.74%
2020-10-15 0 5.420 5.410 5.420 5.410 5.540 5,972,320 32,572,907 5.4540 4.715 4.706 4.715 4.706 4.819 6,865,586 4.7444 -2.52%
2020-10-14 0 5.560 5.550 5.560 5.510 5.700 10,589,488 59,072,242 5.5784 4.837 4.828 4.837 4.793 4.958 12,173,333 4.8526 -2.28%
2020-10-12 0 5.690 5.690 5.710 5.680 5.870 11,482,351 66,501,725 5.7916 4.950 4.950 4.967 4.941 5.106 13,199,739 5.0381 -1.90%
2020-10-09 0 5.800 5.800 5.810 5.650 5.850 13,422,000 77,698,800 5.7889 5.045 5.045 5.054 4.915 5.089 15,429,497 5.0357 0.87%
2020-10-08 0 5.750 5.730 5.750 5.610 5.770 6,158,613 35,213,014 5.7177 5.002 4.984 5.002 4.880 5.019 7,079,742 4.9738 1.05%
2020-10-07 0 5.690 5.670 5.690 5.570 5.800 5,383,788 30,766,363 5.7146 4.950 4.932 4.950 4.845 5.045 6,189,029 4.9711 0.35%
2020-10-06 0 5.670 5.640 5.670 5.430 5.730 7,550,714 42,684,752 5.6531 4.932 4.906 4.932 4.724 4.984 8,680,057 4.9176 4.04%
2020-10-05 0 5.450 5.450 5.470 5.280 5.580 7,112,375 38,791,125 5.4540 4.741 4.741 4.758 4.593 4.854 8,176,156 4.7444 1.30%
2020-09-30 0 5.380 5.370 5.380 5.280 5.480 8,487,705 45,841,419 5.4009 4.680 4.671 4.680 4.593 4.767 9,757,191 4.6982 1.70%
2020-09-29 0 5.290 5.290 5.300 5.290 5.410 4,002,667 21,354,175 5.3350 4.602 4.602 4.610 4.602 4.706 4,601,337 4.6409 0.19%
2020-09-28 0 5.280 5.280 5.300 5.070 5.340 10,065,165 52,748,013 5.2407 4.593 4.593 4.610 4.410 4.645 11,570,588 4.5588 3.73%
2020-09-25 0 5.090 5.080 5.090 5.020 5.260 10,170,000 51,811,312 5.0945 4.428 4.419 4.428 4.367 4.576 11,691,103 4.4317 -0.97%
2020-09-24 0 5.140 5.140 5.150 5.140 5.390 13,491,000 70,752,550 5.2444 4.471 4.471 4.480 4.471 4.689 15,508,817 4.5621 -4.64%
2020-09-23 0 5.390 5.380 5.390 5.380 5.470 8,768,289 47,637,570 5.4329 4.689 4.680 4.689 4.680 4.758 10,079,742 4.7261 -0.74%
2020-09-22 0 5.430 5.430 5.440 5.360 5.520 8,332,335 45,254,149 5.4311 4.724 4.724 4.732 4.663 4.802 9,578,583 4.7245 -2.51%
2020-09-21 0 5.570 5.560 5.570 5.560 5.750 5,746,763 32,554,811 5.6649 4.845 4.837 4.845 4.837 5.002 6,606,293 4.9278 -1.94%
2020-09-18 0 5.680 5.670 5.680 5.650 5.820 10,731,192 61,176,232 5.7008 4.941 4.932 4.941 4.915 5.063 12,336,231 4.9591 -0.87%
2020-09-17 0 5.730 5.710 5.730 5.600 5.810 15,764,628 90,226,843 5.7234 4.984 4.967 4.984 4.871 5.054 18,122,507 4.9787 3.80%
2020-09-16 0 5.520 5.510 5.520 5.480 5.650 11,542,000 64,253,360 5.5669 4.802 4.793 4.802 4.767 4.915 13,268,310 4.8426 0.55%
2020-09-15 0 5.490 5.490 5.500 5.410 5.530 7,606,000 41,785,606 5.4938 4.776 4.776 4.784 4.706 4.811 8,743,612 4.7790 -0.18%
2020-09-14 0 5.500 5.500 5.520 5.400 5.550 9,506,000 52,293,700 5.5011 4.784 4.784 4.802 4.697 4.828 10,927,790 4.7854 2.04%
2020-09-11 0 5.390 5.380 5.390 5.300 5.450 9,185,023 49,406,058 5.3790 4.689 4.680 4.689 4.610 4.741 10,558,805 4.6791 -1.64%
2020-09-10 0 5.480 5.460 5.480 5.440 5.600 10,008,000 55,222,860 5.5179 4.767 4.750 4.767 4.732 4.871 11,504,873 4.8000 -1.26%
2020-09-09 0 5.550 5.540 5.550 5.500 5.600 10,187,123 56,449,011 5.5412 4.828 4.819 4.828 4.784 4.871 11,710,787 4.8203 -1.94%
2020-09-08 0 5.660 5.630 5.660 5.550 5.740 12,871,688 72,578,735 5.6386 4.924 4.897 4.924 4.828 4.993 14,796,876 4.9050 -0.88%
2020-09-07 0 5.710 5.710 5.720 5.680 5.800 11,374,067 65,351,666 5.7457 4.967 4.967 4.976 4.941 5.045 13,075,260 4.9981 -1.21%
2020-09-04 0 5.780 5.770 5.780 5.690 5.830 17,300,795 100,119,176 5.7870 5.028 5.019 5.028 4.950 5.071 19,888,434 5.0340 -2.03%
2020-09-03 0 5.900 5.900 5.910 5.850 6.000 10,098,000 59,774,969 5.9195 5.132 5.132 5.141 5.089 5.219 11,608,334 5.1493 -0.67%
2020-09-02 0 5.940 5.930 5.940 5.880 6.100 19,879,853 118,419,168 5.9567 5.167 5.158 5.167 5.115 5.306 22,853,236 5.1817 -2.94%
2020-09-01 0 6.120 6.100 6.120 6.020 6.120 8,513,823 51,782,795 6.0822 5.324 5.306 5.324 5.237 5.324 9,787,216 5.2909 0.49%
2020-08-31 0 6.090 6.080 6.090 6.080 6.320 22,728,760 140,137,755 6.1657 5.298 5.289 5.298 5.289 5.498 26,128,248 5.3635 -1.46%
2020-08-28 0 6.180 6.170 6.180 6.110 6.260 16,985,000 104,848,760 6.1730 5.376 5.367 5.376 5.315 5.446 19,525,407 5.3699 -1.12%
2020-08-27 0 6.250 6.240 6.250 6.180 6.710 34,144,844 215,675,161 6.3165 5.437 5.428 5.437 5.376 5.837 39,251,809 5.4947 -3.85%
2020-08-26 0 6.500 6.490 6.500 6.420 6.600 8,522,934 55,394,281 6.4994 5.654 5.646 5.654 5.585 5.741 9,797,689 5.6538 -1.52%
2020-08-25 0 6.600 6.580 6.600 6.500 6.690 10,398,000 68,518,890 6.5896 5.741 5.724 5.741 5.654 5.820 11,953,205 5.7323 0.15%
2020-08-24 0 6.590 6.580 6.590 6.310 6.600 16,568,000 107,619,410 6.4956 5.733 5.724 5.733 5.489 5.741 19,046,037 5.6505 3.45%
2020-08-21 0 6.370 6.370 6.380 6.280 6.390 26,919,629 170,667,874 6.3399 5.541 5.541 5.550 5.463 5.559 30,945,935 5.5150 0.95%
2020-08-20 0 6.310 6.300 6.310 6.240 6.360 17,136,038 107,969,907 6.3008 5.489 5.480 5.489 5.428 5.533 19,699,035 5.4810 -0.63%
2020-08-19 0 6.350 6.340 6.350 6.300 6.400 12,126,375 76,880,681 6.3400 5.524 5.515 5.524 5.480 5.567 13,940,089 5.5151 -0.78%
2020-08-18 0 6.400 6.390 6.400 6.360 6.440 14,170,909 90,553,395 6.3901 5.567 5.559 5.567 5.533 5.602 16,290,419 5.5587 0.00%
2020-08-17 0 6.400 6.390 6.400 6.270 6.440 13,864,540 88,460,583 6.3803 5.567 5.559 5.567 5.454 5.602 15,938,227 5.5502 0.79%
2020-08-14 0 6.350 6.340 6.350 6.300 6.420 5,804,492 36,801,049 6.3401 5.524 5.515 5.524 5.480 5.585 6,672,656 5.5152 -1.24%
2020-08-13 0 6.430 6.410 6.430 6.390 6.540 7,478,961 48,149,820 6.4380 5.593 5.576 5.593 5.559 5.689 8,597,572 5.6004 -0.62%
2020-08-12 0 6.470 6.460 6.470 6.310 6.500 25,479,915 164,110,952 6.4408 5.628 5.620 5.628 5.489 5.654 29,290,886 5.6028 1.57%
2020-08-11 0 6.370 6.370 6.380 6.150 6.490 16,878,568 107,861,807 6.3905 5.541 5.541 5.550 5.350 5.646 19,403,056 5.5590 4.60%
2020-08-10 0 6.090 6.090 6.110 6.060 6.190 6,670,000 40,742,460 6.1083 5.298 5.298 5.315 5.272 5.385 7,667,616 5.3136 -2.09%
2020-08-07 0 6.220 6.200 6.220 6.160 6.420 7,247,136 45,268,332 6.2464 5.411 5.393 5.411 5.359 5.585 8,331,073 5.4337 -2.66%
2020-08-06 0 6.390 6.390 6.400 6.280 6.490 20,702,454 132,537,329 6.4020 5.559 5.559 5.567 5.463 5.646 23,798,872 5.5691 0.95%
2020-08-05 0 6.330 6.330 6.350 6.160 6.370 12,027,321 75,725,993 6.2962 5.506 5.506 5.524 5.359 5.541 13,826,219 5.4770 2.76%
2020-08-04 0 6.160 6.160 6.180 6.000 6.210 19,128,540 116,786,496 6.1054 5.359 5.359 5.376 5.219 5.402 21,989,551 5.3110 1.65%
2020-08-03 0 6.060 6.060 6.070 5.990 6.140 7,794,191 47,289,097 6.0672 5.272 5.272 5.280 5.211 5.341 8,959,950 5.2778 0.50%
2020-07-31 0 6.030 6.030 6.050 6.010 6.130 16,494,966 99,932,747 6.0584 5.245 5.245 5.263 5.228 5.332 18,962,080 5.2701 -2.90%
2020-07-30 0 6.210 6.200 6.210 6.190 6.340 7,533,566 47,237,781 6.2703 5.402 5.393 5.402 5.385 5.515 8,660,344 5.4545 -0.80%
2020-07-29 0 6.260 6.260 6.270 6.220 6.360 8,868,000 55,701,150 6.2811 5.446 5.446 5.454 5.411 5.533 10,194,366 5.4639 -1.42%
2020-07-28 0 6.350 6.310 6.350 6.220 6.430 7,270,120 46,014,876 6.3293 5.524 5.489 5.524 5.411 5.593 8,357,495 5.5058 0.63%
2020-07-27 0 6.310 6.300 6.310 6.270 6.440 8,327,172 52,991,330 6.3637 5.489 5.480 5.489 5.454 5.602 9,572,648 5.5357 1.12%
2020-07-24 0 6.240 6.230 6.240 6.200 6.410 10,195,520 63,994,998 6.2768 5.428 5.419 5.428 5.393 5.576 11,720,440 5.4601 -2.35%
2020-07-23 0 6.390 6.380 6.390 6.290 6.520 12,574,000 80,639,403 6.4132 5.559 5.550 5.559 5.472 5.672 14,454,664 5.5788 -0.93%
2020-07-22 0 6.450 6.440 6.450 6.410 6.800 30,907,607 205,154,366 6.6377 5.611 5.602 5.611 5.576 5.915 35,530,386 5.7741 1.26%
2020-07-21 0 6.370 6.360 6.370 6.310 6.570 13,922,124 88,935,107 6.3880 5.541 5.533 5.541 5.489 5.715 16,004,424 5.5569 -0.47%
2020-07-20 0 6.400 6.390 6.410 6.340 6.560 14,772,813 94,556,047 6.4007 5.567 5.559 5.576 5.515 5.706 16,982,348 5.5679 -2.29%
2020-07-17 0 6.550 6.550 6.560 6.400 6.590 6,279,936 40,963,757 6.5230 5.698 5.698 5.706 5.567 5.733 7,219,211 5.6743 1.08%
2020-07-16 0 6.480 6.480 6.490 6.450 6.650 14,241,608 93,372,542 6.5563 5.637 5.637 5.646 5.611 5.785 16,371,692 5.7033 -1.07%
2020-07-15 0 6.550 6.550 6.560 6.550 6.770 11,660,654 77,381,996 6.6362 5.698 5.698 5.706 5.698 5.889 13,404,711 5.7727 -0.91%
2020-07-14 0 6.610 6.590 6.620 6.520 6.770 14,199,678 93,885,423 6.6118 5.750 5.733 5.759 5.672 5.889 16,323,491 5.7516 -1.49%
2020-07-13 0 6.710 6.710 6.730 6.690 6.890 32,053,254 216,162,918 6.7439 5.837 5.837 5.854 5.820 5.994 36,847,384 5.8664 -1.47%
2020-07-10 0 6.810 6.800 6.810 6.690 6.900 33,024,000 223,614,776 6.7713 5.924 5.915 5.924 5.820 6.002 37,963,323 5.8903 -2.16%
2020-07-09 0 6.960 6.960 6.970 6.950 7.230 30,089,022 211,442,953 7.0272 6.054 6.054 6.063 6.046 6.289 34,589,367 6.1129 -1.97%
2020-07-08 0 7.100 7.100 7.110 7.040 7.350 16,669,249 118,569,637 7.1131 6.176 6.176 6.185 6.124 6.394 19,162,430 6.1876 -2.07%
2020-07-07 0 7.250 7.220 7.250 7.200 7.890 23,395,523 176,194,193 7.5311 6.307 6.281 6.307 6.263 6.863 26,894,737 6.5513 -2.55%
2020-07-06 0 7.440 7.420 7.440 6.970 7.460 26,544,158 192,775,763 7.2625 6.472 6.455 6.472 6.063 6.489 30,514,306 6.3176 7.05%
2020-07-03 0 6.950 6.940 6.950 6.880 7.170 18,090,598 126,822,966 7.0104 6.046 6.037 6.046 5.985 6.237 20,796,366 6.0983 -0.71%
2020-07-02 0 7.000 6.990 7.000 6.920 7.050 19,108,446 133,447,732 6.9837 6.089 6.081 6.089 6.020 6.133 21,966,452 6.0751 0.57%
2020-06-30 0 6.960 6.960 6.990 6.910 7.160 12,033,740 84,400,601 7.0137 6.054 6.054 6.081 6.011 6.228 13,833,598 6.1011 0.14%
2020-06-29 0 6.950 6.930 6.950 6.870 7.170 15,049,700 104,469,552 6.9416 6.046 6.028 6.046 5.976 6.237 17,300,648 6.0385 -2.11%
2020-06-26 0 7.100 7.090 7.100 7.010 7.280 9,220,000 65,287,300 7.0811 6.176 6.168 6.176 6.098 6.333 10,599,014 6.1598 -2.07%
2020-06-24 0 7.250 7.230 7.250 7.200 7.580 7,184,002 52,837,266 7.3549 6.307 6.289 6.307 6.263 6.594 8,258,496 6.3979 -1.89%
2020-06-23 0 7.390 7.350 7.390 7.100 7.390 5,705,730 41,442,383 7.2633 6.429 6.394 6.429 6.176 6.429 6,559,123 6.3183 1.23%
2020-06-22 0 7.300 7.270 7.300 7.220 7.440 9,473,718 69,022,053 7.2856 6.350 6.324 6.350 6.281 6.472 10,890,680 6.3377 -0.68%
2020-06-19 0 7.350 7.340 7.350 7.310 7.470 11,747,784 86,433,061 7.3574 6.394 6.385 6.394 6.359 6.498 13,504,873 6.4001 0.82%
2020-06-18 0 7.290 7.290 7.300 7.220 7.390 15,491,584 113,083,044 7.2996 6.342 6.342 6.350 6.281 6.429 17,808,624 6.3499 -1.75%
2020-06-17 0 7.420 7.410 7.420 7.230 7.460 21,808,588 160,416,713 7.3557 6.455 6.446 6.455 6.289 6.489 25,070,448 6.3986 1.64%
2020-06-16 0 7.300 7.290 7.300 7.300 7.570 15,112,272 112,124,840 7.4195 6.350 6.342 6.350 6.350 6.585 17,372,579 6.4541 3.55%
2020-06-15 0 7.050 7.050 7.070 7.050 7.490 16,199,157 116,542,395 7.1943 6.133 6.133 6.150 6.133 6.515 18,622,027 6.2583 -3.82%
2020-06-12 0 7.330 7.330 7.340 7.130 7.550 25,581,681 189,345,508 7.4016 6.376 6.376 6.385 6.202 6.568 29,407,873 6.4386 -5.66%
2020-06-11 0 7.770 7.770 7.780 7.730 8.340 24,530,099 194,568,750 7.9318 6.759 6.759 6.768 6.724 7.255 28,199,009 6.8998 -6.83%
2020-06-10 0 8.340 8.300 8.340 8.100 8.380 21,422,719 176,971,518 8.2609 7.255 7.220 7.255 7.046 7.290 24,626,865 7.1861 -0.66%
2020-06-09 0 8.570 8.550 8.570 8.260 8.580 28,528,480 242,005,540 8.4829 7.303 7.286 7.303 7.039 7.312 33,477,169 7.2290 3.00%
2020-06-08 0 8.320 8.320 8.330 7.960 8.340 40,326,600 330,378,686 8.1926 7.090 7.090 7.099 6.783 7.107 47,321,848 6.9815 8.76%
2020-06-05 0 7.650 7.620 7.650 7.270 7.660 15,811,345 118,316,059 7.4830 6.519 6.494 6.519 6.195 6.528 18,554,058 6.3768 3.38%
2020-06-04 0 7.400 7.370 7.400 7.230 7.580 12,637,112 92,762,914 7.3405 6.306 6.281 6.306 6.161 6.460 14,829,207 6.2554 0.54%
2020-06-03 0 7.360 7.330 7.360 7.000 7.400 20,961,396 151,753,147 7.2396 6.272 6.246 6.272 5.965 6.306 24,597,462 6.1695 6.98%
2020-06-02 0 6.880 6.880 6.890 6.670 6.880 9,693,140 65,691,437 6.7771 5.863 5.863 5.872 5.684 5.863 11,374,559 5.7753 1.33%
2020-06-01 0 6.790 6.780 6.800 6.740 6.910 8,109,118 55,333,142 6.8236 5.786 5.778 5.795 5.744 5.889 9,515,765 5.8149 0.74%
2020-05-29 0 6.740 6.680 6.740 6.470 6.740 22,920,696 152,705,625 6.6623 5.744 5.693 5.744 5.514 5.744 26,896,631 5.6775 2.74%
2020-05-28 0 6.560 6.560 6.590 6.450 6.730 11,644,938 76,435,408 6.5638 5.590 5.590 5.616 5.497 5.735 13,664,926 5.5935 -2.09%
2020-05-27 0 6.700 6.680 6.700 6.580 6.790 9,316,000 62,225,100 6.6794 5.710 5.693 5.710 5.607 5.786 10,931,999 5.6920 1.36%
2020-05-26 0 6.610 6.610 6.630 6.490 6.680 9,826,000 64,753,240 6.5900 5.633 5.633 5.650 5.531 5.693 11,530,466 5.6158 3.12%
2020-05-25 0 6.410 6.400 6.410 6.340 6.600 13,058,945 83,679,200 6.4078 5.462 5.454 5.462 5.403 5.624 15,324,213 5.4606 -2.58%
2020-05-22 0 6.580 6.580 6.590 6.470 6.930 22,473,483 149,605,410 6.6570 5.607 5.607 5.616 5.514 5.906 26,371,843 5.6729 -6.93%
2020-05-21 0 7.070 7.060 7.070 6.980 7.300 16,048,000 114,039,380 7.1061 6.025 6.016 6.025 5.948 6.221 18,831,764 6.0557 -1.26%
2020-05-20 0 7.160 7.140 7.160 6.940 7.190 13,692,000 97,453,370 7.1175 6.102 6.085 6.102 5.914 6.127 16,067,081 6.0654 0.42%
2020-05-19 0 7.130 7.110 7.130 6.960 7.240 28,335,352 201,220,057 7.1014 6.076 6.059 6.076 5.931 6.170 33,250,540 6.0516 4.55%
2020-05-18 0 6.820 6.820 6.830 6.540 6.850 23,344,854 157,442,688 6.7442 5.812 5.812 5.820 5.573 5.837 27,394,366 5.7473 4.28%
2020-05-15 0 6.540 6.540 6.550 6.400 6.570 12,646,000 82,235,440 6.5029 5.573 5.573 5.582 5.454 5.599 14,839,637 5.5416 1.87%
2020-05-14 0 6.420 6.410 6.420 6.350 6.550 17,730,000 114,306,210 6.4471 5.471 5.462 5.471 5.411 5.582 20,805,532 5.4940 -2.28%
2020-05-13 0 6.570 6.560 6.570 6.310 6.670 21,405,478 140,321,789 6.5554 5.599 5.590 5.599 5.377 5.684 25,118,576 5.5864 2.02%
2020-05-12 0 6.440 6.430 6.440 6.330 6.600 12,331,343 78,905,407 6.3988 5.488 5.479 5.488 5.394 5.624 14,470,398 5.4529 -1.23%
2020-05-11 0 6.520 6.510 6.520 6.220 6.560 18,693,000 120,630,380 6.4532 5.556 5.548 5.556 5.301 5.590 21,935,579 5.4993 5.16%
2020-05-08 0 6.200 6.200 6.210 6.130 6.290 9,517,488 59,159,172 6.2158 5.283 5.283 5.292 5.224 5.360 11,168,438 5.2970 0.49%
2020-05-07 0 6.170 6.170 6.180 6.110 6.270 9,179,250 56,628,089 6.1691 5.258 5.258 5.266 5.207 5.343 10,771,527 5.2572 -0.80%
2020-05-06 0 6.220 6.210 6.220 6.110 6.340 24,315,644 151,078,311 6.2132 5.301 5.292 5.301 5.207 5.403 28,533,554 5.2948 -0.48%
2020-05-05 0 6.250 6.240 6.250 6.100 6.450 13,604,000 84,972,210 6.2461 5.326 5.318 5.326 5.198 5.497 15,963,816 5.3228 -0.32%
2020-05-04 0 6.270 6.260 6.280 5.980 6.320 26,763,212 164,784,241 6.1571 5.343 5.335 5.352 5.096 5.386 31,405,689 5.2470 4.15%
2020-04-29 0 6.020 6.020 6.030 5.730 6.070 18,949,972 113,525,309 5.9908 5.130 5.130 5.139 4.883 5.173 22,237,126 5.1052 5.43%
2020-04-28 0 5.710 5.710 5.720 5.440 5.730 15,852,891 88,538,498 5.5850 4.866 4.866 4.874 4.636 4.883 18,602,810 4.7594 0.35%
2020-04-27 0 5.690 5.690 5.700 5.630 5.860 15,032,714 86,190,418 5.7335 4.849 4.849 4.857 4.798 4.994 17,640,362 4.8860 -0.35%
2020-04-24 0 5.710 5.710 5.720 5.680 6.070 14,495,279 84,168,639 5.8066 4.866 4.866 4.874 4.840 5.173 17,009,701 4.9483 -3.87%
2020-04-23 0 5.940 5.940 5.950 5.850 6.090 22,858,856 136,709,118 5.9806 5.062 5.062 5.070 4.985 5.190 26,824,064 5.0965 1.89%
2020-04-22 0 5.830 5.820 5.830 5.600 5.840 18,313,568 104,231,237 5.6915 4.968 4.960 4.968 4.772 4.977 21,490,328 4.8501 0.00%
2020-04-21 0 5.830 5.820 5.830 5.800 6.030 17,404,459 102,198,360 5.8720 4.968 4.960 4.968 4.943 5.139 20,423,521 5.0040 -4.11%
2020-04-20 0 6.080 6.070 6.080 5.850 6.100 16,173,444 97,655,731 6.0380 5.181 5.173 5.181 4.985 5.198 18,978,968 5.1455 1.33%
2020-04-17 0 6.000 5.980 6.000 5.930 6.170 27,738,000 167,838,910 6.0509 5.113 5.096 5.113 5.053 5.258 32,549,568 5.1564 0.00%
2020-04-16 0 6.000 5.990 6.000 5.850 6.070 22,280,961 133,145,926 5.9758 5.113 5.105 5.113 4.985 5.173 26,145,925 5.0924 0.67%
2020-04-15 0 5.960 5.960 5.990 5.930 6.180 43,290,214 262,262,595 6.0582 5.079 5.079 5.105 5.053 5.266 50,799,545 5.1627 -3.09%
2020-04-14 0 6.150 6.140 6.150 6.050 6.250 32,006,365 197,417,713 6.1681 5.241 5.232 5.241 5.156 5.326 37,558,345 5.2563 -3.61%
2020-04-09 0 6.380 6.370 6.380 6.200 6.450 24,190,700 153,077,866 6.3280 5.437 5.428 5.437 5.283 5.497 28,386,936 5.3925 3.91%
2020-04-08 0 6.140 6.130 6.140 6.100 6.390 25,014,709 155,012,331 6.1968 5.232 5.224 5.232 5.198 5.445 29,353,882 5.2808 -4.21%
2020-04-07 0 6.410 6.400 6.410 6.260 6.510 32,860,299 208,970,578 6.3594 5.462 5.454 5.462 5.335 5.548 38,560,406 5.4193 1.91%
2020-04-06 0 6.290 6.280 6.290 5.980 6.350 29,684,739 184,652,477 6.2205 5.360 5.352 5.360 5.096 5.411 34,833,998 5.3009 1.62%
2020-04-03 0 6.190 6.180 6.190 6.150 6.820 58,188,655 371,849,261 6.3904 5.275 5.266 5.275 5.241 5.812 68,282,342 5.4458 -5.93%
2020-04-02 0 6.580 6.580 6.590 5.730 6.760 38,907,130 244,511,102 6.2845 5.607 5.607 5.616 4.883 5.761 45,656,150 5.3555 11.71%
2020-04-01 0 5.890 5.880 5.890 5.800 6.250 27,418,760 164,258,459 5.9907 5.019 5.011 5.019 4.943 5.326 32,174,951 5.1052 -1.67%
2020-03-31 0 5.990 5.990 6.000 5.470 6.040 46,421,997 271,832,283 5.8557 5.105 5.105 5.113 4.661 5.147 54,474,582 4.9901 11.34%
2020-03-30 0 5.380 5.380 5.390 5.320 5.580 31,555,831 170,692,149 5.4092 4.585 4.585 4.593 4.534 4.755 37,029,659 4.6096 -6.60%
2020-03-27 0 5.760 5.750 5.760 5.340 5.860 47,007,799 263,813,185 5.6121 4.909 4.900 4.909 4.551 4.994 55,162,000 4.7825 8.27%
2020-03-26 0 5.320 5.320 5.340 5.310 5.710 31,210,298 168,789,211 5.4081 4.534 4.534 4.551 4.525 4.866 36,624,188 4.6087 -5.51%
2020-03-25 0 5.630 5.620 5.630 5.500 5.710 36,240,177 203,197,582 5.6070 4.798 4.789 4.798 4.687 4.866 42,526,574 4.7781 5.83%
2020-03-24 0 5.320 5.320 5.360 5.300 5.610 21,812,834 117,738,885 5.3977 4.534 4.534 4.568 4.517 4.781 25,596,594 4.5998 0.57%
2020-03-23 0 5.290 5.290 5.310 5.260 5.600 17,765,834 95,636,422 5.3832 4.508 4.508 4.525 4.482 4.772 20,847,582 4.5874 -9.57%
2020-03-20 0 5.850 5.850 5.880 5.340 5.960 30,825,782 173,513,654 5.6288 4.985 4.985 5.011 4.551 5.079 36,172,972 4.7968 12.93%
2020-03-19 0 5.180 5.180 5.200 5.120 5.540 31,234,004 164,397,688 5.2634 4.414 4.414 4.431 4.363 4.721 36,652,006 4.4854 -9.12%
2020-03-18 0 5.700 5.700 5.710 5.630 6.140 24,601,694 145,219,363 5.9028 4.857 4.857 4.866 4.798 5.232 28,869,223 5.0302 -10.24%
2020-03-17 0 6.350 6.350 6.370 6.000 6.430 17,790,418 111,397,886 6.2617 5.411 5.411 5.428 5.113 5.479 20,876,430 5.3361 0.95%
2020-03-16 0 6.290 6.290 6.320 6.220 6.760 22,641,127 146,208,751 6.4577 5.360 5.360 5.386 5.301 5.761 26,568,567 5.5031 -9.10%
2020-03-13 0 6.920 6.910 6.920 6.260 6.920 47,279,567 314,059,267 6.6426 5.897 5.889 5.897 5.335 5.897 55,480,910 5.6607 -3.62%
2020-03-12 0 7.180 7.180 7.190 7.090 7.920 36,430,706 268,033,834 7.3574 6.119 6.119 6.127 6.042 6.749 42,750,153 6.2698 -10.81%
2020-03-11 0 8.050 8.040 8.050 7.950 8.570 23,310,516 191,032,234 8.1951 6.860 6.852 6.860 6.775 7.303 27,354,071 6.9837 -3.59%
2020-03-10 0 8.350 8.350 8.370 8.100 8.580 29,063,330 243,607,956 8.3820 7.116 7.116 7.133 6.903 7.312 34,104,796 7.1429 -0.36%
2020-03-09 0 8.380 8.380 8.400 8.060 9.080 45,718,000 391,741,350 8.5686 7.141 7.141 7.158 6.869 7.738 53,648,466 7.3020 -19.89%
2020-03-06 0 10.46 10.44 10.46 10.36 10.68 7,886,348 82,652,170 10.480 8.914 8.897 8.914 8.829 9.101 9,254,352 8.9312 -2.43%
2020-03-05 0 10.72 10.72 10.74 10.54 11.06 7,915,789 85,066,747 10.746 9.135 9.135 9.152 8.982 9.425 9,288,900 9.1579 1.71%
2020-03-04 0 10.54 10.52 10.54 10.40 10.96 4,919,004 51,991,851 10.570 8.982 8.965 8.982 8.863 9.340 5,772,278 9.0072 -0.19%
2020-03-03 0 10.56 10.54 10.56 10.56 10.98 14,569,190 155,693,268 10.686 8.999 8.982 8.999 8.999 9.357 17,096,432 9.1068 0.38%
2020-03-02 0 10.52 10.52 10.56 9.940 10.58 15,959,200 165,972,149 10.400 8.965 8.965 8.999 8.471 9.016 18,727,560 8.8625 5.20%
2020-02-28 0 10.00 10.00 10.04 9.850 10.46 24,555,299 246,860,651 10.053 8.522 8.522 8.556 8.394 8.914 28,814,780 8.5672 -5.84%
2020-02-27 0 10.62 10.62 10.68 10.56 11.06 13,985,103 149,683,067 10.703 9.050 9.050 9.101 8.999 9.425 16,411,027 9.1209 -3.98%
2020-02-26 0 11.06 11.06 11.08 10.78 11.24 9,701,670 107,588,955 11.090 9.425 9.425 9.442 9.186 9.578 11,384,569 9.4504 -0.54%
2020-02-25 0 11.12 11.12 11.14 10.98 11.44 13,894,142 154,373,144 11.111 9.476 9.476 9.493 9.357 9.749 16,304,287 9.4683 -3.30%
2020-02-24 0 11.50 11.48 11.50 11.18 12.08 10,207,485 117,963,316 11.557 9.800 9.783 9.800 9.527 10.29 11,978,125 9.8482 -4.96%
2020-02-21 0 12.10 12.08 12.10 12.02 12.38 14,822,717 181,047,571 12.214 10.31 10.29 10.31 10.24 10.55 17,393,938 10.409 -1.63%
2020-02-20 0 12.30 12.28 12.30 12.12 12.52 8,182,800 100,440,236 12.275 10.48 10.46 10.48 10.33 10.67 9,602,228 10.460 -0.81%
2020-02-19 0 12.40 12.40 12.42 12.34 12.86 7,053,656 87,790,846 12.446 10.57 10.57 10.58 10.52 10.96 8,277,217 10.606 -1.12%
2020-02-18 0 12.54 12.52 12.54 12.10 12.60 6,695,975 83,299,565 12.440 10.69 10.67 10.69 10.31 10.74 7,857,491 10.601 1.62%
2020-02-17 0 12.34 12.34 12.36 12.20 12.52 5,501,000 68,315,140 12.419 10.52 10.52 10.53 10.40 10.67 6,455,230 10.583 1.98%
2020-02-14 0 12.10 12.10 12.14 11.92 12.24 4,674,000 56,623,160 12.114 10.31 10.31 10.35 10.16 10.43 5,484,775 10.324 -0.49%
2020-02-13 0 12.16 12.16 12.18 12.14 12.40 5,531,957 67,836,046 12.263 10.36 10.36 10.38 10.35 10.57 6,491,557 10.450 -0.49%
2020-02-12 0 12.22 12.22 12.24 11.96 12.40 6,228,096 76,302,249 12.251 10.41 10.41 10.43 10.19 10.57 7,308,452 10.440 1.83%
2020-02-11 0 12.00 11.98 12.00 11.92 12.26 14,608,603 175,387,341 12.006 10.23 10.21 10.23 10.16 10.45 17,142,682 10.231 -0.33%
2020-02-10 0 12.04 12.02 12.04 11.62 12.10 4,997,586 59,822,580 11.970 10.26 10.24 10.26 9.902 10.31 5,864,492 10.201 2.03%
2020-02-07 0 11.80 11.80 11.82 11.68 12.12 8,642,534 102,517,286 11.862 10.06 10.06 10.07 9.953 10.33 10,141,710 10.108 -3.28%
2020-02-06 0 12.20 12.18 12.20 11.84 12.38 10,875,741 132,254,657 12.161 10.40 10.38 10.40 10.09 10.55 12,762,300 10.363 3.21%
2020-02-05 0 11.82 11.82 11.84 11.66 12.20 9,579,060 113,963,716 11.897 10.07 10.07 10.09 9.936 10.40 11,240,690 10.138 0.68%
2020-02-04 0 11.74 11.72 11.74 11.30 11.78 16,238,522 189,068,315 11.643 10.00 9.988 10.00 9.630 10.04 19,055,335 9.9221 3.71%
2020-02-03 0 11.32 11.32 11.34 11.08 11.40 14,991,459 168,917,880 11.268 9.647 9.647 9.664 9.442 9.715 17,591,950 9.6020 -0.53%
2020-01-31 0 11.38 11.38 11.40 11.32 11.50 8,901,592 101,438,460 11.396 9.698 9.698 9.715 9.647 9.800 10,445,705 9.7110 -0.70%
2020-01-30 0 11.46 11.46 11.48 11.30 11.76 9,209,640 105,908,968 11.500 9.766 9.766 9.783 9.630 10.02 10,807,189 9.7999 -2.72%
2020-01-29 0 11.78 11.76 11.78 11.36 11.88 11,548,567 134,504,854 11.647 10.04 10.02 10.04 9.681 10.12 13,551,838 9.9252 -3.44%
2020-01-24 0 12.20 12.16 12.20 11.88 12.24 4,973,000 59,981,833 12.061 10.40 10.36 10.40 10.12 10.43 5,835,641 10.279 0.66%
2020-01-23 0 12.12 12.08 12.12 11.86 12.46 10,475,069 126,376,597 12.065 10.33 10.29 10.33 10.11 10.62 12,292,125 10.281 -2.42%
2020-01-22 0 12.42 12.42 12.44 11.94 12.50 5,852,000 72,677,200 12.419 10.58 10.58 10.60 10.17 10.65 6,867,116 10.583 0.65%
2020-01-21 0 12.34 12.32 12.34 12.24 12.52 9,496,315 117,914,611 12.417 10.52 10.50 10.52 10.43 10.67 11,143,592 10.581 -2.22%
2020-01-20 0 12.62 12.62 12.64 12.52 12.76 6,962,875 88,177,987 12.664 10.75 10.75 10.77 10.67 10.87 8,170,689 10.792 -1.10%
2020-01-17 0 12.76 12.72 12.76 12.48 12.76 11,693,474 148,061,259 12.662 10.87 10.84 10.87 10.64 10.87 13,721,881 10.790 0.47%
2020-01-16 0 12.70 12.66 12.70 12.38 12.76 15,799,392 199,903,013 12.653 10.82 10.79 10.82 10.55 10.87 18,540,031 10.782 2.42%
2020-01-15 0 12.40 12.40 12.42 12.22 12.46 17,245,273 213,583,298 12.385 10.57 10.57 10.58 10.41 10.62 20,236,722 10.554 0.49%
2020-01-14 0 12.34 12.32 12.34 12.24 13.00 14,550,237 181,566,953 12.479 10.52 10.50 10.52 10.43 11.08 17,074,192 10.634 -2.06%
2020-01-13 0 12.60 12.58 12.60 12.28 12.74 11,208,885 141,176,994 12.595 10.74 10.72 10.74 10.46 10.86 13,153,233 10.733 -0.47%
2020-01-10 0 12.66 12.64 12.66 12.52 12.96 12,008,000 152,238,602 12.678 10.79 10.77 10.79 10.67 11.04 14,090,966 10.804 -1.25%
2020-01-09 0 12.82 12.80 12.82 12.36 12.84 12,622,297 160,080,305 12.682 10.92 10.91 10.92 10.53 10.94 14,811,822 10.808 0.31%
2020-01-08 0 12.78 12.76 12.78 12.54 13.26 16,911,275 217,281,148 12.848 10.89 10.87 10.89 10.69 11.30 19,844,787 10.949 -1.69%
2020-01-07 0 13.00 12.96 13.00 12.64 13.04 16,314,572 211,098,376 12.939 11.08 11.04 11.08 10.77 11.11 19,144,577 11.027 0.93%
2020-01-06 0 12.88 12.86 12.88 12.46 13.24 25,584,414 328,699,953 12.848 10.98 10.96 10.98 10.62 11.28 30,022,411 10.948 2.88%
2020-01-03 0 12.52 12.50 12.52 12.12 12.66 18,273,370 226,690,575 12.406 10.67 10.65 10.67 10.33 10.79 21,443,158 10.572 3.30%
2020-01-02 0 12.12 12.10 12.12 12.08 12.42 7,299,600 89,421,108 12.250 10.33 10.31 10.33 10.29 10.58 8,565,824 10.439 -0.82%
2019-12-31 0 12.22 12.20 12.22 11.80 12.34 10,104,457 123,565,331 12.229 10.41 10.40 10.41 10.06 10.52 11,857,225 10.421 1.83%
2019-12-30 0 12.00 11.98 12.00 11.86 12.04 4,867,168 58,407,005 12.000 10.23 10.21 10.23 10.11 10.26 5,711,451 10.226 -0.66%
2019-12-27 0 12.08 12.04 12.08 11.74 12.26 14,731,063 177,620,886 12.058 10.29 10.26 10.29 10.00 10.45 17,286,385 10.275 2.55%
2019-12-24 0 11.78 11.74 11.78 11.66 11.86 3,020,000 35,492,200 11.752 10.04 10.00 10.04 9.936 10.11 3,543,864 10.015 1.03%
2019-12-23 0 11.66 11.64 11.66 11.24 11.66 14,843,140 171,945,211 11.584 9.936 9.919 9.936 9.578 9.936 17,417,903 9.8718 2.10%
2019-12-20 0 11.42 11.40 11.42 11.26 11.74 12,700,748 145,188,462 11.431 9.732 9.715 9.732 9.596 10.00 14,903,881 9.7417 -1.72%
2019-12-19 0 11.62 11.62 11.64 11.38 11.66 7,815,166 90,378,717 11.565 9.902 9.902 9.919 9.698 9.936 9,170,823 9.8550 -0.17%
2019-12-18 0 11.64 11.62 11.64 11.48 11.80 9,632,072 112,310,801 11.660 9.919 9.902 9.919 9.783 10.06 11,302,898 9.9365 1.04%
2019-12-17 0 11.52 11.50 11.52 11.38 11.88 14,298,000 164,983,897 11.539 9.817 9.800 9.817 9.698 10.12 16,778,201 9.8332 -0.35%
2019-12-16 0 11.56 11.54 11.56 11.24 11.86 16,676,584 191,890,671 11.507 9.851 9.834 9.851 9.578 10.11 19,569,385 9.8057 3.58%
2019-12-13 0 11.16 11.14 11.16 10.90 11.20 14,554,000 161,522,510 11.098 9.510 9.493 9.510 9.289 9.544 17,078,608 9.4576 3.53%
2019-12-12 0 10.78 10.76 10.78 10.50 10.82 45,239,978 479,741,329 10.604 9.186 9.169 9.186 8.948 9.221 53,087,524 9.0368 2.47%
2019-12-11 0 10.52 10.52 10.54 10.40 10.64 10,926,636 115,349,747 10.557 8.965 8.965 8.982 8.863 9.067 12,822,023 8.9962 1.15%
2019-12-10 0 10.40 10.38 10.40 10.36 10.60 9,351,259 97,581,191 10.435 8.863 8.846 8.863 8.829 9.033 10,973,374 8.8925 -1.14%
2019-12-09 0 10.52 10.50 10.52 10.34 10.64 6,892,090 72,491,189 10.518 8.965 8.948 8.965 8.812 9.067 8,087,625 8.9632 0.19%
2019-12-06 0 10.50 10.50 10.52 10.36 10.62 7,284,755 75,833,494 10.410 8.948 8.948 8.965 8.829 9.050 8,548,404 8.8711 -0.76%
2019-12-05 0 10.58 10.56 10.58 10.48 10.74 5,252,516 55,529,759 10.572 9.016 8.999 9.016 8.931 9.152 6,163,643 9.0092 1.15%
2019-12-04 0 10.46 10.44 10.46 10.32 10.54 5,885,441 61,535,738 10.456 8.914 8.897 8.914 8.794 8.982 6,906,358 8.9100 0.38%
2019-12-03 0 10.42 10.42 10.44 10.38 10.70 7,385,915 77,459,962 10.488 8.880 8.880 8.897 8.846 9.118 8,667,112 8.9372 -0.57%
2019-12-02 0 10.48 10.48 10.50 10.38 10.78 5,056,154 53,522,038 10.586 8.931 8.931 8.948 8.846 9.186 5,933,219 9.0207 -0.57%
2019-11-29 0 10.54 10.52 10.54 10.42 10.80 5,098,909 53,641,169 10.520 8.982 8.965 8.982 8.880 9.204 5,983,391 8.9650 -1.50%
2019-11-28 0 10.70 10.70 10.74 10.64 10.80 4,472,000 48,055,480 10.746 9.118 9.118 9.152 9.067 9.204 5,247,735 9.1574 -1.65%
2019-11-27 0 10.88 10.88 10.90 10.64 11.00 4,488,375 48,959,721 10.908 9.272 9.272 9.289 9.067 9.374 5,266,950 9.2956 2.26%
2019-11-26 0 10.64 10.64 10.70 10.64 10.90 14,601,430 156,112,228 10.692 9.067 9.067 9.118 9.067 9.289 17,134,265 9.1111 -2.39%
2019-11-25 0 10.90 10.88 10.90 10.80 11.14 8,700,400 95,050,144 10.925 9.289 9.272 9.289 9.204 9.493 10,209,614 9.3099 -0.91%
2019-11-22 0 11.00 10.98 11.00 10.72 11.12 15,310,302 167,213,941 10.922 9.374 9.357 9.374 9.135 9.476 17,966,101 9.3072 2.80%
2019-11-21 0 10.70 10.70 10.72 10.54 10.80 3,494,241 37,218,589 10.651 9.118 9.118 9.135 8.982 9.204 4,100,369 9.0769 -0.93%
2019-11-20 0 10.80 10.78 10.80 10.64 10.88 7,583,830 81,890,128 10.798 9.204 9.186 9.204 9.067 9.272 8,899,358 9.2018 0.00%
2019-11-19 0 10.80 10.78 10.80 10.64 10.82 13,478,079 144,613,041 10.729 9.204 9.186 9.204 9.067 9.221 15,816,052 9.1434 -0.18%
2019-11-18 0 10.82 10.82 10.84 10.68 11.12 9,977,913 109,059,748 10.930 9.221 9.221 9.238 9.101 9.476 11,708,730 9.3144 -0.18%
2019-11-15 0 10.84 10.80 10.84 10.70 10.88 12,861,745 138,884,265 10.798 9.238 9.204 9.238 9.118 9.272 15,092,806 9.2020 1.12%
2019-11-14 0 10.72 10.70 10.72 10.64 10.88 7,873,017 84,969,031 10.792 9.135 9.118 9.135 9.067 9.272 9,238,709 9.1971 -1.47%
2019-11-13 0 10.88 10.86 10.88 10.76 11.04 11,031,838 120,021,792 10.880 9.272 9.255 9.272 9.169 9.408 12,945,474 9.2713 -1.27%
2019-11-12 0 11.02 11.00 11.02 10.76 11.32 5,263,323 57,732,572 10.969 9.391 9.374 9.391 9.169 9.647 6,176,325 9.3474 0.55%
2019-11-11 0 10.96 10.94 10.96 10.78 11.22 6,120,755 66,902,636 10.930 9.340 9.323 9.340 9.186 9.561 7,182,491 9.3147 -1.79%
2019-11-08 0 11.16 11.16 11.18 11.10 11.36 5,926,588 66,506,056 11.222 9.510 9.510 9.527 9.459 9.681 6,954,643 9.5628 -1.59%
2019-11-07 0 11.34 11.30 11.34 11.18 11.38 9,822,329 111,003,383 11.301 9.664 9.630 9.664 9.527 9.698 11,526,158 9.6306 1.43%
2019-11-06 0 11.18 11.16 11.18 10.96 11.38 8,259,177 91,903,738 11.127 9.527 9.510 9.527 9.340 9.698 9,691,854 9.4826 -0.53%
2019-11-05 0 11.24 11.22 11.24 10.94 11.38 14,449,288 161,970,802 11.210 9.578 9.561 9.578 9.323 9.698 16,955,732 9.5526 1.63%
2019-11-04 0 11.06 11.06 11.08 10.94 11.16 9,692,869 107,309,382 11.071 9.425 9.425 9.442 9.323 9.510 11,374,241 9.4344 0.55%
2019-11-01 0 11.00 10.98 11.00 10.78 11.08 9,072,382 99,510,995 10.969 9.374 9.357 9.374 9.186 9.442 10,646,121 9.3472 0.55%
2019-10-31 0 10.94 10.94 10.96 10.76 11.24 25,065,368 274,087,320 10.935 9.323 9.323 9.340 9.169 9.578 29,413,329 9.3185 4.39%
2019-10-30 0 10.48 10.46 10.48 10.30 10.70 7,525,936 78,386,108 10.415 8.931 8.914 8.931 8.777 9.118 8,831,421 8.8758 -2.42%
2019-10-29 0 10.74 10.72 10.74 10.50 10.82 11,696,648 125,671,833 10.744 9.152 9.135 9.152 8.948 9.221 13,725,605 9.1560 0.00%
2019-10-28 0 10.74 10.72 10.74 10.40 10.76 11,712,460 124,701,350 10.647 9.152 9.135 9.152 8.863 9.169 13,744,160 9.0730 2.48%
2019-10-25 0 10.48 10.46 10.48 10.16 10.54 15,877,247 165,206,078 10.405 8.931 8.914 8.931 8.658 8.982 18,631,391 8.8671 4.38%
2019-10-24 0 10.04 10.02 10.04 9.750 10.04 10,956,095 109,277,913 9.9742 8.556 8.539 8.556 8.309 8.556 12,856,592 8.4998 2.34%
2019-10-23 0 9.810 9.790 9.810 9.560 9.840 3,810,000 37,189,708 9.7611 8.360 8.343 8.360 8.147 8.385 4,470,901 8.3182 1.55%
2019-10-22 0 9.660 9.650 9.660 9.550 9.700 4,613,557 44,458,322 9.6365 8.232 8.224 8.232 8.138 8.266 5,413,847 8.2120 -0.21%
2019-10-21 0 9.680 9.670 9.680 9.310 9.730 9,268,000 88,954,121 9.5980 8.249 8.241 8.249 7.934 8.292 10,875,672 8.1792 2.65%
2019-10-18 0 9.430 9.430 9.440 9.430 9.680 8,347,581 79,589,915 9.5345 8.036 8.036 8.045 8.036 8.249 9,795,593 8.1251 -1.77%
2019-10-17 0 9.600 9.600 9.610 9.560 9.760 8,864,000 85,551,644 9.6516 8.181 8.181 8.189 8.147 8.317 10,401,593 8.2249 0.31%
2019-10-16 0 9.570 9.560 9.570 9.520 9.760 7,038,000 67,775,277 9.6299 8.155 8.147 8.155 8.113 8.317 8,258,846 8.2064 -1.34%
2019-10-15 0 9.700 9.690 9.700 9.680 9.900 6,384,783 62,358,431 9.7667 8.266 8.258 8.266 8.249 8.437 7,492,318 8.3230 -2.61%
2019-10-14 0 9.960 9.940 9.960 9.800 10.02 6,928,250 69,001,105 9.9594 8.488 8.471 8.488 8.351 8.539 8,130,058 8.4872 0.71%
2019-10-11 0 9.890 9.890 9.900 9.410 10.08 11,065,296 109,504,384 9.8962 8.428 8.428 8.437 8.019 8.590 12,984,736 8.4333 5.44%
2019-10-10 0 9.380 9.380 9.390 9.100 9.490 11,806,000 110,614,280 9.3693 7.993 7.993 8.002 7.755 8.087 13,853,926 7.9843 2.07%
2019-10-09 0 9.190 9.180 9.190 9.130 9.440 5,498,159 50,716,525 9.2243 7.832 7.823 7.832 7.780 8.045 6,451,896 7.8607 -2.23%
2019-10-08 0 9.400 9.390 9.400 9.060 9.550 7,378,000 69,529,140 9.4238 8.010 8.002 8.010 7.721 8.138 8,657,824 8.0308 2.29%
2019-10-04 0 9.190 9.190 9.200 9.110 9.600 5,618,900 51,854,603 9.2286 7.832 7.832 7.840 7.763 8.181 6,593,582 7.8644 0.00%
2019-10-03 0 9.190 9.180 9.190 9.010 9.230 5,308,010 48,480,288 9.1334 7.832 7.823 7.832 7.678 7.866 6,228,763 7.7833 -0.33%
2019-10-02 0 9.220 9.210 9.220 9.140 9.460 4,604,000 42,423,488 9.2145 7.857 7.849 7.857 7.789 8.062 5,402,632 7.8524 -1.60%
2019-09-30 0 9.370 9.330 9.370 9.140 9.380 7,609,000 70,943,044 9.3236 7.985 7.951 7.985 7.789 7.993 8,928,894 7.9453 0.54%
2019-09-27 0 9.320 9.320 9.330 9.210 9.460 7,613,999 71,098,676 9.3379 7.942 7.942 7.951 7.849 8.062 8,934,760 7.9575 -2.31%
2019-09-26 0 9.540 9.530 9.540 9.420 9.600 4,148,000 39,461,038 9.5133 8.130 8.121 8.130 8.028 8.181 4,867,532 8.1070 -0.31%
2019-09-25 0 9.570 9.560 9.570 9.370 9.660 8,647,190 82,248,938 9.5116 8.155 8.147 8.155 7.985 8.232 10,147,174 8.1056 -2.55%
2019-09-24 0 9.820 9.810 9.820 9.600 9.960 7,516,000 73,049,620 9.7192 8.368 8.360 8.368 8.181 8.488 8,819,762 8.2825 -0.30%
2019-09-23 0 9.850 9.850 9.860 9.720 10.16 13,554,713 135,156,935 9.9712 8.394 8.394 8.402 8.283 8.658 15,905,979 8.4972 0.51%
2019-09-20 0 9.800 9.800 9.810 9.680 9.850 4,824,078 47,266,785 9.7981 8.351 8.351 8.360 8.249 8.394 5,660,886 8.3497 -0.10%
2019-09-19 0 9.810 9.810 9.820 9.700 9.890 7,863,982 77,131,401 9.8082 8.360 8.360 8.368 8.266 8.428 9,228,107 8.3583 -1.70%
2019-09-18 0 9.980 9.960 9.980 9.510 10.04 13,676,019 134,035,002 9.8007 8.505 8.488 8.505 8.104 8.556 16,048,328 8.3520 1.53%
2019-09-17 0 9.830 9.820 9.830 9.710 9.950 15,635,771 153,931,625 9.8448 8.377 8.368 8.377 8.275 8.479 18,348,028 8.3895 0.00%
2019-09-16 0 9.830 9.830 9.840 9.650 10.06 15,633,102 153,430,939 9.8145 8.377 8.377 8.385 8.224 8.573 18,344,896 8.3637 3.15%
2019-09-13 0 9.530 9.520 9.530 9.490 9.530 3,732,341 35,487,658 9.5081 8.121 8.113 8.121 8.087 8.121 4,379,771 8.1026 0.53%
2019-09-12 0 9.480 9.470 9.480 9.290 9.540 5,459,500 51,470,322 9.4277 8.079 8.070 8.079 7.917 8.130 6,406,531 8.0340 -0.21%
2019-09-11 0 9.500 9.490 9.500 9.390 9.880 10,601,262 100,610,043 9.4904 8.096 8.087 8.096 8.002 8.420 12,440,208 8.0875 -3.16%
2019-09-10 0 9.810 9.780 9.810 9.730 10.02 9,687,069 95,008,833 9.8078 8.360 8.334 8.360 8.292 8.539 11,367,435 8.3580 0.93%
2019-09-09 0 9.720 9.720 9.730 9.460 9.830 6,800,000 65,881,664 9.6885 8.283 8.283 8.292 8.062 8.377 7,979,561 8.2563 0.21%
2019-09-06 0 9.700 9.690 9.700 9.690 9.940 7,724,782 75,381,286 9.7584 8.266 8.258 8.266 8.258 8.471 9,064,760 8.3159 -0.51%
2019-09-05 0 9.750 9.750 9.760 9.680 10.08 10,217,174 100,184,239 9.8055 8.309 8.309 8.317 8.249 8.590 11,989,495 8.3560 -1.71%
2019-09-04 0 9.920 9.920 9.930 9.670 10.00 14,467,144 143,125,740 9.8932 8.454 8.454 8.462 8.241 8.522 16,976,685 8.4307 1.22%
2019-09-03 0 9.800 9.790 9.800 9.740 9.950 11,461,834 112,939,001 9.8535 8.351 8.343 8.351 8.300 8.479 13,450,059 8.3969 -0.41%
2019-09-02 0 9.840 9.810 9.840 9.700 9.950 13,925,214 137,358,911 9.8640 8.385 8.360 8.385 8.266 8.479 16,340,749 8.4059 1.44%
2019-08-30 0 9.700 9.690 9.700 9.590 9.790 11,770,968 114,296,680 9.7100 8.266 8.258 8.266 8.172 8.343 13,812,817 8.2747 1.25%
2019-08-29 0 9.580 9.580 9.590 9.360 9.750 19,817,982 189,565,161 9.5653 8.164 8.164 8.172 7.976 8.309 23,255,705 8.1513 1.91%
2019-08-28 0 9.400 9.390 9.400 9.150 9.450 9,461,911 88,333,594 9.3357 8.010 8.002 8.010 7.797 8.053 11,103,220 7.9557 3.41%
2019-08-27 0 9.090 9.080 9.090 8.840 9.140 21,484,067 193,439,357 9.0039 7.746 7.738 7.746 7.533 7.789 25,210,798 7.6729 1.22%
2019-08-26 0 8.980 8.980 8.990 8.830 9.020 23,778,530 212,159,425 8.9223 7.653 7.653 7.661 7.525 7.687 27,903,269 7.6034 -1.97%
2019-08-23 0 9.160 9.160 9.170 8.730 9.170 31,777,541 285,495,415 8.9842 7.806 7.806 7.814 7.440 7.814 37,289,828 7.6561 5.29%
2019-08-22 0 8.700 8.700 8.710 8.600 8.910 63,091,491 550,608,678 8.7271 7.414 7.414 7.422 7.329 7.593 74,035,648 7.4371 8.07%
2019-08-21 0 8.050 8.050 8.060 7.820 8.130 10,434,444 83,917,056 8.0423 6.860 6.860 6.869 6.664 6.928 12,244,453 6.8535 1.90%
2019-08-20 0 7.900 7.900 7.920 7.760 8.040 6,273,012 49,857,252 7.9479 6.732 6.732 6.749 6.613 6.852 7,361,159 6.7730 0.51%
2019-08-19 0 7.860 7.850 7.860 7.630 7.890 4,857,521 38,042,287 7.8316 6.698 6.690 6.698 6.502 6.724 5,700,130 6.6739 2.88%
2019-08-16 0 7.640 7.640 7.650 7.550 7.730 6,506,000 49,628,538 7.6281 6.511 6.511 6.519 6.434 6.587 7,634,562 6.5005 -0.91%
2019-08-15 0 7.710 7.700 7.710 7.580 7.710 5,493,502 42,084,350 7.6608 6.570 6.562 6.570 6.460 6.570 6,446,432 6.5283 -1.41%
2019-08-14 0 7.820 7.810 7.820 7.780 8.040 6,933,278 54,692,776 7.8884 6.664 6.656 6.664 6.630 6.852 8,135,958 6.7224 -0.51%
2019-08-13 0 7.860 7.850 7.860 7.800 7.970 4,675,953 36,778,203 7.8654 6.698 6.690 6.698 6.647 6.792 5,487,067 6.7027 -0.88%
2019-08-12 0 7.930 7.920 7.930 7.910 8.200 3,735,400 29,849,369 7.9909 6.758 6.749 6.758 6.741 6.988 4,383,361 6.8097 1.02%
2019-08-09 0 7.850 7.850 7.870 7.800 8.130 5,704,900 45,106,237 7.9066 6.690 6.690 6.707 6.647 6.928 6,694,500 6.7378 -2.85%
2019-08-08 0 8.080 8.070 8.080 8.040 8.200 7,969,600 64,502,675 8.0936 6.886 6.877 6.886 6.852 6.988 9,352,046 6.8972 0.12%
2019-08-07 0 8.070 8.070 8.080 7.900 8.170 7,740,000 62,204,274 8.0367 6.877 6.877 6.886 6.732 6.962 9,082,618 6.8487 0.25%
2019-08-06 0 8.050 8.050 8.060 8.010 8.310 12,722,298 103,239,540 8.1149 6.860 6.860 6.869 6.826 7.082 14,929,170 6.9153 -3.48%
2019-08-05 0 8.340 8.340 8.350 8.210 8.390 6,120,000 50,885,492 8.3146 7.107 7.107 7.116 6.996 7.150 7,181,605 7.0855 -0.83%
2019-08-02 0 8.410 8.410 8.420 8.300 8.570 11,824,432 99,547,066 8.4188 7.167 7.167 7.175 7.073 7.303 13,875,555 7.1743 -3.89%
2019-08-01 0 8.750 8.740 8.750 8.630 8.750 7,354,595 64,043,145 8.7079 7.457 7.448 7.457 7.354 7.457 8,630,359 7.4207 -1.69%
2019-07-31 0 8.900 8.900 8.910 8.490 8.900 9,117,680 79,623,309 8.7328 7.584 7.584 7.593 7.235 7.584 10,699,277 7.4419 3.13%
2019-07-30 0 8.630 8.620 8.630 8.530 8.810 5,568,000 48,152,352 8.6481 7.354 7.346 7.354 7.269 7.508 6,533,852 7.3697 -0.12%
2019-07-29 0 8.640 8.640 8.650 8.450 8.670 7,601,455 65,309,030 8.5916 7.363 7.363 7.371 7.201 7.388 8,920,040 7.3216 1.89%
2019-07-26 0 8.480 8.480 8.490 8.420 8.640 10,517,252 89,423,628 8.5026 7.226 7.226 7.235 7.175 7.363 12,341,626 7.2457 -2.64%
2019-07-25 0 8.710 8.710 8.720 8.680 8.840 4,655,439 40,634,364 8.7284 7.422 7.422 7.431 7.397 7.533 5,462,994 7.4381 -1.25%
2019-07-24 0 8.820 8.810 8.820 8.710 8.850 8,171,000 71,851,970 8.7935 7.516 7.508 7.516 7.422 7.542 9,588,381 7.4936 0.68%
2019-07-23 0 8.760 8.750 8.760 8.550 8.800 11,559,500 100,959,304 8.7339 7.465 7.457 7.465 7.286 7.499 13,564,667 7.4428 1.86%
2019-07-22 0 8.600 8.600 8.610 8.480 8.680 7,126,000 61,288,442 8.6007 7.329 7.329 7.337 7.226 7.397 8,362,111 7.3293 -0.12%
2019-07-19 0 8.610 8.610 8.620 8.500 8.670 7,763,738 66,836,435 8.6088 7.337 7.337 7.346 7.244 7.388 9,110,474 7.3362 0.47%
2019-07-18 0 8.570 8.560 8.570 8.420 8.570 8,134,491 69,286,634 8.5176 7.303 7.295 7.303 7.175 7.303 9,545,539 7.2585 0.23%
2019-07-17 0 8.550 8.540 8.550 8.320 8.580 7,217,692 61,058,078 8.4595 7.286 7.278 7.286 7.090 7.312 8,469,708 7.2090 1.79%
2019-07-16 0 8.400 8.390 8.400 8.260 8.440 6,537,000 54,609,590 8.3539 7.158 7.150 7.158 7.039 7.192 7,670,940 7.1190 0.84%
2019-07-15 0 8.330 8.320 8.340 8.100 8.410 4,256,000 35,432,832 8.3254 7.099 7.090 7.107 6.903 7.167 4,994,266 7.0947 -0.12%
2019-07-12 0 8.340 8.340 8.350 8.320 8.450 5,544,000 46,374,300 8.3648 7.107 7.107 7.116 7.090 7.201 6,505,689 7.1283 0.00%
2019-07-11 0 8.340 8.320 8.340 8.270 8.550 18,913,273 159,818,508 8.4501 7.107 7.090 7.107 7.048 7.286 22,194,061 7.2010 3.99%
2019-07-10 0 8.020 8.020 8.030 7.650 8.020 13,078,000 102,884,210 7.8670 6.834 6.834 6.843 6.519 6.834 15,346,573 6.7041 4.70%
2019-07-09 0 7.660 7.630 7.660 7.260 7.670 4,684,200 35,638,830 7.6083 6.528 6.502 6.528 6.187 6.536 5,496,744 6.4836 2.27%
2019-07-08 0 7.490 7.480 7.490 7.400 7.600 4,649,716 34,746,208 7.4728 6.383 6.374 6.383 6.306 6.477 5,456,278 6.3681 -1.58%
2019-07-05 0 7.610 7.610 7.620 7.550 7.750 1,840,000 14,033,580 7.6269 6.485 6.485 6.494 6.434 6.604 2,159,175 6.4995 0.00%
2019-07-04 0 7.610 7.600 7.610 7.560 7.710 1,548,000 11,801,680 7.6238 6.485 6.477 6.485 6.442 6.570 1,816,524 6.4968 0.13%
2019-07-03 0 7.600 7.590 7.600 7.400 7.690 4,948,673 37,408,483 7.5593 6.477 6.468 6.477 6.306 6.553 5,807,094 6.4419 -0.52%
2019-07-02 0 7.640 7.640 7.670 7.630 7.840 12,160,588 93,678,864 7.7035 6.511 6.511 6.536 6.502 6.681 14,270,023 6.5647 -1.16%
2019-06-28 0 7.730 7.690 7.730 7.610 7.730 8,728,558 67,081,481 7.6853 6.587 6.553 6.587 6.485 6.587 10,242,656 6.5492 0.52%
2019-06-27 0 7.690 7.670 7.690 7.610 7.720 4,554,708 34,865,728 7.6549 6.553 6.536 6.553 6.485 6.579 5,344,790 6.5233 1.18%
2019-06-26 0 7.600 7.600 7.610 7.570 7.730 5,408,196 41,194,670 7.6171 6.477 6.477 6.485 6.451 6.587 6,346,328 6.4911 -1.17%
2019-06-25 0 7.690 7.690 7.700 7.490 7.760 5,421,463 41,328,728 7.6232 6.553 6.553 6.562 6.383 6.613 6,361,896 6.4963 0.39%
2019-06-24 0 7.660 7.630 7.660 7.430 7.700 6,633,000 50,565,524 7.6233 6.528 6.502 6.528 6.332 6.562 7,783,592 6.4964 2.13%
2019-06-21 0 7.500 7.490 7.500 7.390 7.630 6,748,484 50,592,816 7.4969 6.391 6.383 6.391 6.298 6.502 7,919,109 6.3887 2.18%
2019-06-20 0 7.340 7.340 7.350 7.200 7.400 3,166,000 23,212,740 7.3319 6.255 6.255 6.264 6.136 6.306 3,715,190 6.2481 0.82%
2019-06-19 0 7.280 7.280 7.290 7.230 7.410 3,762,000 27,547,690 7.3226 6.204 6.204 6.212 6.161 6.315 4,414,575 6.2402 2.54%
2019-06-18 0 7.100 7.090 7.100 6.900 7.170 3,000,552 21,270,771 7.0890 6.050 6.042 6.050 5.880 6.110 3,521,042 6.0410 0.00%
2019-06-17 0 7.100 7.100 7.110 6.960 7.180 3,992,704 28,442,110 7.1235 6.050 6.050 6.059 5.931 6.119 4,685,298 6.0705 1.28%
2019-06-14 0 7.010 7.000 7.010 6.830 7.150 7,003,188 49,305,328 7.0404 5.974 5.965 5.974 5.820 6.093 8,217,995 5.9997 -0.14%
2019-06-13 0 7.020 7.000 7.020 6.840 7.020 11,582,500 80,645,202 6.9627 5.982 5.965 5.982 5.829 5.982 13,591,657 5.9334 -0.28%
2019-06-12 0 7.040 7.030 7.040 7.030 7.140 5,936,985 41,906,753 7.0586 5.999 5.991 5.999 5.991 6.085 6,966,843 6.0152 -2.09%
2019-06-11 0 7.270 7.260 7.270 7.180 7.400 5,567,752 40,462,435 7.2673 6.127 6.119 6.127 6.052 6.237 6,605,936 6.1252 0.69%
2019-06-10 0 7.220 7.210 7.220 7.060 7.410 7,641,004 55,135,002 7.2157 6.085 6.077 6.085 5.950 6.245 9,065,774 6.0817 4.03%
2019-06-06 0 6.940 6.930 6.940 6.900 7.140 6,424,252 44,671,285 6.9535 5.849 5.841 5.849 5.816 6.018 7,622,142 5.8607 -3.07%
2019-06-05 0 7.160 7.150 7.160 7.120 7.290 7,533,500 54,158,494 7.1890 6.035 6.026 6.035 6.001 6.144 8,938,225 6.0592 0.85%
2019-06-04 0 7.100 7.090 7.100 6.980 7.100 5,199,170 36,642,477 7.0478 5.984 5.976 5.984 5.883 5.984 6,168,627 5.9401 0.85%
2019-06-03 0 7.040 7.020 7.040 7.000 7.160 6,762,000 47,661,807 7.0485 5.934 5.917 5.934 5.900 6.035 8,022,868 5.9407 0.43%
2019-05-31 0 7.010 7.010 7.020 6.950 7.120 6,242,155 43,828,588 7.0214 5.908 5.908 5.917 5.858 6.001 7,406,091 5.9179 0.14%
2019-05-30 0 7.000 6.980 7.000 6.820 7.040 5,060,000 35,290,900 6.9745 5.900 5.883 5.900 5.748 5.934 6,003,507 5.8784 2.64%
2019-05-29 0 6.820 6.810 6.820 6.790 6.920 3,206,093 21,946,133 6.8451 5.748 5.740 5.748 5.723 5.832 3,803,913 5.7694 -1.59%
2019-05-28 0 6.930 6.920 6.930 6.700 6.960 19,494,045 134,927,178 6.9215 5.841 5.832 5.841 5.647 5.866 23,128,977 5.8337 1.46%
2019-05-27 0 6.830 6.820 6.830 6.800 6.880 5,155,453 35,212,333 6.8301 5.757 5.748 5.757 5.731 5.799 6,116,758 5.7567 0.00%
2019-05-24 0 6.830 6.830 6.850 6.760 6.970 8,665,297 59,088,215 6.8189 5.757 5.757 5.773 5.698 5.875 10,281,061 5.7473 -1.73%
2019-05-23 0 6.950 6.940 6.950 6.910 7.220 5,194,639 36,111,369 6.9517 5.858 5.849 5.858 5.824 6.085 6,163,251 5.8591 -3.34%
2019-05-22 0 7.190 7.180 7.190 7.150 7.310 3,034,000 21,834,700 7.1967 6.060 6.052 6.060 6.026 6.161 3,599,731 6.0656 0.00%
2019-05-21 0 7.190 7.180 7.190 7.140 7.300 6,386,661 45,853,802 7.1796 6.060 6.052 6.060 6.018 6.153 7,577,542 6.0513 -1.37%
2019-05-20 0 7.290 7.290 7.300 7.230 7.370 4,939,718 36,039,203 7.2958 6.144 6.144 6.153 6.094 6.212 5,860,796 6.1492 0.00%
2019-05-17 0 7.290 7.280 7.290 7.230 7.630 6,212,000 45,684,300 7.3542 6.144 6.136 6.144 6.094 6.431 7,370,313 6.1984 -2.54%
2019-05-16 0 7.480 7.480 7.510 7.400 7.560 4,173,040 31,230,473 7.4839 6.304 6.304 6.330 6.237 6.372 4,951,161 6.3077 -1.19%
2019-05-15 0 7.570 7.560 7.570 7.420 7.710 6,254,542 47,383,660 7.5759 6.380 6.372 6.380 6.254 6.498 7,420,787 6.3853 1.47%
2019-05-14 0 7.460 7.460 7.480 7.350 7.810 11,475,900 86,105,374 7.5031 6.288 6.288 6.304 6.195 6.583 13,615,739 6.3240 -1.84%
2019-05-10 0 7.600 7.600 7.610 7.460 7.910 9,314,000 70,847,540 7.6066 6.406 6.406 6.414 6.288 6.667 11,050,723 6.4111 0.00%
2019-05-09 0 7.600 7.590 7.600 7.550 7.870 11,222,436 85,788,128 7.6443 6.406 6.397 6.406 6.363 6.633 13,315,013 6.4430 -3.18%
2019-05-08 0 7.850 7.850 7.860 7.810 7.980 6,732,190 52,840,652 7.8490 6.616 6.616 6.625 6.583 6.726 7,987,499 6.6154 -1.63%
2019-05-07 0 7.980 7.980 7.990 7.830 8.060 6,844,500 54,265,615 7.9284 6.726 6.726 6.734 6.599 6.793 8,120,751 6.6823 0.00%
2019-05-06 0 7.980 7.970 7.980 7.820 8.110 9,218,210 73,009,369 7.9201 6.726 6.717 6.726 6.591 6.835 10,937,072 6.6754 -3.04%
2019-05-03 0 8.230 8.210 8.230 8.170 8.320 4,261,000 35,092,160 8.2357 6.937 6.920 6.937 6.886 7.012 5,055,522 6.9414 0.73%
2019-05-02 0 8.170 8.170 8.200 8.030 8.380 7,060,000 57,513,608 8.1464 6.886 6.886 6.911 6.768 7.063 8,376,434 6.8661 -2.74%
2019-04-30 0 8.400 8.400 8.420 8.320 8.680 7,512,320 63,519,450 8.4554 7.080 7.080 7.097 7.012 7.316 8,913,095 7.1265 -1.41%
2019-04-29 0 8.520 8.510 8.520 8.430 8.790 5,852,840 49,871,266 8.5209 7.181 7.173 7.181 7.105 7.409 6,944,182 7.1817 -1.50%
2019-04-26 0 8.650 8.650 8.660 8.610 8.910 6,748,836 58,389,396 8.6518 7.291 7.291 7.299 7.257 7.510 8,007,249 7.2921 -2.37%
2019-04-25 0 8.860 8.850 8.860 8.660 8.880 9,688,269 85,355,191 8.8102 7.468 7.459 7.468 7.299 7.484 11,494,780 7.4256 1.26%
2019-04-24 0 8.750 8.740 8.750 8.680 8.800 3,820,584 33,347,465 8.7284 7.375 7.366 7.375 7.316 7.417 4,532,984 7.3566 0.11%
2019-04-23 0 8.740 8.730 8.740 8.680 8.850 8,446,842 73,862,853 8.7444 7.366 7.358 7.366 7.316 7.459 10,021,872 7.3702 2.70%
2019-04-18 0 8.510 8.500 8.510 8.380 8.520 6,908,135 58,507,331 8.4693 7.173 7.164 7.173 7.063 7.181 8,196,252 7.1383 1.19%
2019-04-17 0 8.410 8.400 8.410 8.370 8.550 5,658,239 47,730,158 8.4355 7.088 7.080 7.088 7.055 7.206 6,713,295 7.1098 0.36%
2019-04-16 0 8.380 8.370 8.380 8.350 8.550 4,998,030 42,049,273 8.4132 7.063 7.055 7.063 7.038 7.206 5,929,981 7.0910 -1.99%
2019-04-15 0 8.550 8.540 8.550 8.470 8.640 5,656,815 48,369,804 8.5507 7.206 7.198 7.206 7.139 7.282 6,711,606 7.2069 -0.12%
2019-04-12 0 8.560 8.550 8.560 8.340 8.580 5,526,000 47,084,840 8.5206 7.215 7.206 7.215 7.029 7.232 6,556,399 7.1815 0.71%
2019-04-11 0 8.500 8.490 8.500 8.480 8.770 7,425,162 63,565,845 8.5609 7.164 7.156 7.164 7.147 7.392 8,809,685 7.2155 -0.23%
2019-04-10 0 8.520 8.510 8.520 8.420 8.680 15,952,622 136,147,318 8.5345 7.181 7.173 7.181 7.097 7.316 18,927,207 7.1932 -2.29%
2019-04-09 0 8.720 8.710 8.720 8.620 8.900 13,111,369 114,234,956 8.7127 7.350 7.341 7.350 7.265 7.501 15,556,164 7.3434 -0.23%
2019-04-08 0 8.740 8.730 8.740 8.640 8.860 9,963,104 86,949,112 8.7271 7.366 7.358 7.366 7.282 7.468 11,820,862 7.3556 0.92%
2019-04-04 0 8.660 8.660 8.670 8.600 8.820 7,413,070 64,280,771 8.6713 7.299 7.299 7.307 7.248 7.434 8,795,339 7.3085 -1.93%
2019-04-03 0 8.830 8.830 8.840 8.770 8.950 7,050,000 62,441,060 8.8569 7.442 7.442 7.451 7.392 7.543 8,364,569 7.4649 -0.34%
2019-04-02 0 8.860 8.850 8.860 8.680 8.950 7,921,186 69,880,997 8.8220 7.468 7.459 7.468 7.316 7.543 9,398,200 7.4356 0.11%
2019-04-01 0 8.850 8.810 8.850 8.480 8.860 13,237,535 115,410,248 8.7184 7.459 7.425 7.459 7.147 7.468 15,705,855 7.3482 4.36%
2019-03-29 0 8.480 8.470 8.480 8.200 8.490 10,540,348 88,816,844 8.4264 7.147 7.139 7.147 6.911 7.156 12,505,741 7.1021 1.56%
2019-03-28 0 8.350 8.350 8.360 7.850 8.450 13,404,799 110,984,502 8.2795 7.038 7.038 7.046 6.616 7.122 15,904,308 6.9783 3.09%
2019-03-27 0 8.100 8.100 8.110 7.750 8.190 7,323,187 58,509,442 7.9896 6.827 6.827 6.835 6.532 6.903 8,688,696 6.7340 3.45%
2019-03-26 0 7.830 7.820 7.830 7.730 7.920 6,259,276 48,938,584 7.8186 6.599 6.591 6.599 6.515 6.675 7,426,404 6.5898 0.00%
2019-03-25 0 7.830 7.820 7.830 7.760 8.000 4,775,000 37,424,248 7.8375 6.599 6.591 6.599 6.540 6.743 5,665,364 6.6058 -4.51%
2019-03-22 0 8.200 8.180 8.200 7.900 8.250 6,724,190 54,667,064 8.1299 6.911 6.894 6.911 6.658 6.953 7,978,008 6.8522 0.74%
2019-03-21 0 8.140 8.130 8.140 8.010 8.200 4,763,712 38,842,239 8.1538 6.861 6.852 6.861 6.751 6.911 5,651,972 6.8723 0.25%
2019-03-20 0 8.120 8.120 8.130 8.080 8.160 2,508,343 20,387,617 8.1279 6.844 6.844 6.852 6.810 6.878 2,976,058 6.8505 0.00%
2019-03-19 0 8.120 8.110 8.120 8.000 8.230 10,139,666 82,725,097 8.1586 6.844 6.835 6.844 6.743 6.937 12,030,346 6.8764 0.87%
2019-03-18 0 8.050 8.040 8.050 7.850 8.070 4,456,000 35,680,676 8.0073 6.785 6.776 6.785 6.616 6.802 5,286,882 6.7489 1.90%
2019-03-15 0 7.900 7.900 7.910 7.750 8.020 14,964,932 118,516,353 7.9196 6.658 6.658 6.667 6.532 6.760 17,755,349 6.6750 -0.38%
2019-03-14 0 7.930 7.920 7.930 7.600 8.080 7,210,232 57,437,958 7.9662 6.684 6.675 6.684 6.406 6.810 8,554,679 6.7142 0.76%
2019-03-13 0 7.870 7.870 7.880 7.800 7.990 4,887,894 38,640,355 7.9053 6.633 6.633 6.642 6.574 6.734 5,799,309 6.6629 0.90%
2019-03-12 0 7.800 7.800 7.810 7.740 7.920 13,015,224 102,085,443 7.8435 6.574 6.574 6.583 6.524 6.675 15,442,091 6.6109 0.00%
2019-03-11 0 7.800 7.790 7.800 7.620 7.840 6,866,055 53,258,492 7.7568 6.574 6.566 6.574 6.422 6.608 8,146,325 6.5377 1.17%
2019-03-08 0 7.710 7.710 7.720 7.640 7.800 7,827,136 60,381,866 7.7144 6.498 6.498 6.507 6.439 6.574 9,286,613 6.5020 -2.41%
2019-03-07 0 7.900 7.900 7.910 7.820 8.000 3,692,550 29,136,196 7.8905 6.658 6.658 6.667 6.591 6.743 4,381,077 6.6505 0.64%
2019-03-06 0 7.850 7.840 7.850 7.810 7.980 4,181,890 32,938,604 7.8765 6.616 6.608 6.616 6.583 6.726 4,961,661 6.6386 -1.26%
2019-03-05 0 7.950 7.950 7.960 7.720 7.960 4,131,994 32,657,495 7.9036 6.701 6.701 6.709 6.507 6.709 4,902,461 6.6614 2.32%
2019-03-04 0 7.770 7.760 7.770 7.710 7.880 3,850,000 30,043,182 7.8034 6.549 6.540 6.549 6.498 6.642 4,567,885 6.5770 0.00%
2019-03-01 0 7.770 7.760 7.770 7.660 7.830 8,587,965 66,562,138 7.7506 6.549 6.540 6.549 6.456 6.599 10,189,309 6.5325 0.00%
2019-02-28 0 7.770 7.770 7.780 7.650 7.900 14,868,936 116,046,445 7.8046 6.549 6.549 6.557 6.448 6.658 17,641,453 6.5781 1.57%
2019-02-27 0 7.650 7.640 7.650 7.590 7.830 11,257,762 86,339,765 7.6694 6.448 6.439 6.448 6.397 6.599 13,356,926 6.4640 -1.92%
2019-02-26 0 7.800 7.790 7.800 7.780 7.940 8,564,544 67,197,702 7.8460 6.574 6.566 6.574 6.557 6.692 10,161,521 6.6130 -0.51%
2019-02-25 0 7.840 7.830 7.840 7.560 7.990 15,501,145 121,891,706 7.8634 6.608 6.599 6.608 6.372 6.734 18,391,546 6.6276 -1.13%
2019-02-22 0 7.930 7.930 7.940 7.840 7.970 5,796,264 45,839,850 7.9085 6.684 6.684 6.692 6.608 6.717 6,877,057 6.6656 -0.25%
2019-02-21 0 7.950 7.940 7.950 7.880 8.100 13,677,451 109,288,768 7.9904 6.701 6.692 6.701 6.642 6.827 16,227,800 6.7347 -0.63%
2019-02-20 0 8.000 7.990 8.000 7.940 8.110 9,109,427 73,119,527 8.0268 6.743 6.734 6.743 6.692 6.835 10,808,005 6.7653 1.27%
2019-02-19 0 7.900 7.890 7.900 7.840 8.080 5,503,629 43,818,640 7.9618 6.658 6.650 6.658 6.608 6.810 6,529,856 6.7105 -0.75%
2019-02-18 0 7.960 7.940 7.970 7.820 8.080 7,782,057 61,793,567 7.9405 6.709 6.692 6.717 6.591 6.810 9,233,128 6.6926 2.18%
2019-02-15 0 7.790 7.780 7.790 7.700 7.870 11,955,032 93,104,086 7.7879 6.566 6.557 6.566 6.490 6.633 14,184,212 6.5639 0.13%
2019-02-14 0 7.780 7.780 7.790 7.760 7.890 5,954,000 46,433,200 7.7987 6.557 6.557 6.566 6.540 6.650 7,064,205 6.5730 -1.27%
2019-02-13 0 7.880 7.850 7.880 7.630 7.890 8,615,569 67,159,443 7.7951 6.642 6.616 6.642 6.431 6.650 10,222,060 6.5700 4.10%
2019-02-12 0 7.570 7.560 7.570 7.540 7.700 6,111,236 46,376,347 7.5887 6.380 6.372 6.380 6.355 6.490 7,250,760 6.3961 -2.45%
2019-02-11 0 7.760 7.750 7.760 7.570 7.800 7,703,205 59,185,068 7.6832 6.540 6.532 6.540 6.380 6.574 9,139,573 6.4757 1.57%
2019-02-08 0 7.640 7.630 7.640 7.480 7.820 8,163,282 62,064,223 7.6029 6.439 6.431 6.439 6.304 6.591 9,685,438 6.4080 -3.41%
2019-02-04 0 7.910 7.880 7.910 7.780 8.000 2,127,437 16,782,483 7.8886 6.667 6.642 6.667 6.557 6.743 2,524,127 6.6488 1.28%
2019-02-01 0 7.810 7.800 7.810 7.760 7.960 13,845,905 108,315,075 7.8229 6.583 6.574 6.583 6.540 6.709 16,427,664 6.5935 0.64%
2019-01-31 0 7.760 7.750 7.760 7.600 7.800 9,568,000 73,751,564 7.7081 6.540 6.532 6.540 6.406 6.574 11,352,085 6.4967 1.97%
2019-01-30 0 7.610 7.600 7.610 7.510 7.620 17,140,900 129,527,641 7.5566 6.414 6.406 6.414 6.330 6.422 20,337,056 6.3690 0.66%
2019-01-29 0 7.560 7.540 7.560 7.500 7.670 7,386,028 55,802,038 7.5551 6.372 6.355 6.372 6.321 6.465 8,763,254 6.3677 0.53%
2019-01-28 0 7.520 7.510 7.520 7.450 8.200 12,133,000 92,587,862 7.6311 6.338 6.330 6.338 6.279 6.911 14,395,365 6.4318 -5.29%
2019-01-25 0 7.940 7.910 7.940 7.660 7.950 29,540,792 230,220,768 7.7933 6.692 6.667 6.692 6.456 6.701 35,049,078 6.5685 3.52%
2019-01-24 0 7.670 7.650 7.670 7.160 7.750 28,314,232 214,627,256 7.5802 6.465 6.448 6.465 6.035 6.532 33,593,809 6.3889 7.72%
2019-01-23 0 7.120 7.120 7.130 7.100 7.270 7,212,500 51,703,750 7.1686 6.001 6.001 6.009 5.984 6.127 8,557,370 6.0420 -2.73%
2019-01-22 0 7.320 7.310 7.320 7.300 7.570 11,881,575 87,412,605 7.3570 6.170 6.161 6.170 6.153 6.380 14,097,058 6.2008 -3.30%
2019-01-21 0 7.570 7.570 7.580 7.270 7.600 25,168,235 189,474,239 7.5283 6.380 6.380 6.389 6.127 6.406 29,861,198 6.3452 3.70%
2019-01-18 0 7.300 7.290 7.300 7.210 7.300 10,511,348 76,307,220 7.2595 6.153 6.144 6.153 6.077 6.153 12,471,333 6.1186 0.27%
2019-01-17 0 7.280 7.250 7.280 7.080 7.280 7,794,790 56,065,483 7.1927 6.136 6.111 6.136 5.967 6.136 9,248,236 6.0623 1.25%
2019-01-16 0 7.190 7.180 7.190 7.060 7.200 6,206,000 44,321,890 7.1418 6.060 6.052 6.060 5.950 6.068 7,363,194 6.0194 -0.42%
2019-01-15 0 7.220 7.200 7.220 6.860 7.220 14,266,269 101,355,542 7.1046 6.085 6.068 6.085 5.782 6.085 16,926,411 5.9880 7.12%
2019-01-14 0 6.740 6.720 6.740 6.610 6.800 8,360,045 56,143,987 6.7158 5.681 5.664 5.681 5.571 5.731 9,918,890 5.6603 1.05%
2019-01-11 0 6.670 6.640 6.670 6.600 6.840 6,218,611 41,385,323 6.6551 5.622 5.596 5.622 5.563 5.765 7,378,156 5.6092 -1.19%
2019-01-10 0 6.750 6.740 6.750 6.700 6.820 8,432,530 56,795,308 6.7353 5.689 5.681 5.689 5.647 5.748 10,004,891 5.6768 1.05%
2019-01-09 0 6.680 6.670 6.680 6.550 6.700 6,676,258 44,506,385 6.6664 5.630 5.622 5.630 5.521 5.647 7,921,138 5.6187 3.25%
2019-01-08 0 6.470 6.470 6.480 6.440 6.610 7,346,937 47,676,182 6.4893 5.453 5.453 5.462 5.428 5.571 8,716,874 5.4694 -1.22%
2019-01-07 0 6.550 6.540 6.550 6.420 6.550 11,777,348 76,695,248 6.5121 5.521 5.512 5.521 5.411 5.521 13,973,396 5.4887 2.66%
2019-01-04 0 6.380 6.370 6.380 6.250 6.380 8,211,500 51,930,870 6.3242 5.377 5.369 5.377 5.268 5.377 9,742,647 5.3303 0.79%
2019-01-03 0 6.330 6.320 6.330 6.230 6.540 6,621,603 41,991,699 6.3416 5.335 5.327 5.335 5.251 5.512 7,856,292 5.3450 -1.25%
2019-01-02 0 6.410 6.400 6.410 6.280 6.860 11,454,653 73,407,823 6.4086 5.403 5.394 5.403 5.293 5.782 13,590,530 5.4014 -4.75%
2018-12-31 0 6.730 6.720 6.730 6.710 6.790 1,481,499 9,981,928 6.7377 5.672 5.664 5.672 5.655 5.723 1,757,745 5.6788 0.00%
2018-12-28 0 6.730 6.700 6.730 6.670 6.780 2,866,345 19,187,606 6.6941 5.672 5.647 5.672 5.622 5.714 3,400,814 5.6421 0.90%
2018-12-27 0 6.670 6.670 6.680 6.620 7.070 8,391,344 56,430,690 6.7249 5.622 5.622 5.630 5.580 5.959 9,956,025 5.6680 -3.05%
2018-12-24 0 6.880 6.870 6.880 6.740 6.900 2,109,217 14,361,017 6.8087 5.799 5.790 5.799 5.681 5.816 2,502,509 5.7386 0.58%
2018-12-21 0 6.840 6.840 6.850 6.800 6.980 19,887,179 136,762,233 6.8769 5.765 5.765 5.773 5.731 5.883 23,595,417 5.7961 -1.16%
2018-12-20 0 6.920 6.910 6.920 6.880 7.000 5,590,732 38,784,322 6.9373 5.832 5.824 5.832 5.799 5.900 6,633,201 5.8470 0.00%
2018-12-19 0 6.920 6.910 6.920 6.810 7.050 18,404,374 127,037,166 6.9026 5.832 5.824 5.832 5.740 5.942 21,836,122 5.8178 -1.70%
2018-12-18 0 7.040 7.030 7.040 7.020 7.300 14,212,000 100,674,600 7.0838 5.934 5.925 5.934 5.917 6.153 16,862,023 5.9705 -2.22%
2018-12-17 0 7.200 7.190 7.200 7.180 7.400 13,571,445 97,994,931 7.2207 6.068 6.060 6.068 6.052 6.237 16,102,027 6.0859 -2.44%
2018-12-14 0 7.380 7.370 7.380 7.330 7.460 3,030,000 22,309,800 7.3630 6.220 6.212 6.220 6.178 6.288 3,594,985 6.2058 -0.67%
2018-12-13 0 7.430 7.420 7.430 7.320 7.490 3,219,000 23,819,370 7.3996 6.262 6.254 6.262 6.170 6.313 3,819,227 6.2367 1.09%
2018-12-12 0 7.350 7.340 7.350 7.320 7.470 6,844,625 50,418,431 7.3661 6.195 6.186 6.195 6.170 6.296 8,120,899 6.2085 0.14%
2018-12-11 0 7.340 7.330 7.340 7.310 7.400 5,586,572 41,049,681 7.3479 6.186 6.178 6.186 6.161 6.237 6,628,265 6.1931 -0.81%
2018-12-10 0 7.400 7.400 7.410 7.200 7.440 8,304,881 61,041,146 7.3500 6.237 6.237 6.245 6.068 6.271 9,853,440 6.1949 1.37%
2018-12-07 0 7.300 7.300 7.310 7.150 7.300 4,284,000 31,009,604 7.2385 6.153 6.153 6.161 6.026 6.153 5,082,811 6.1009 0.55%
2018-12-06 0 7.260 7.250 7.260 7.170 7.350 6,345,676 45,889,244 7.2316 6.119 6.111 6.119 6.043 6.195 7,528,914 6.0951 -0.95%
2018-12-05 0 7.330 7.320 7.330 7.280 7.520 9,802,000 71,996,140 7.3450 6.178 6.170 6.178 6.136 6.338 11,629,718 6.1907 -3.81%
2018-12-04 0 7.620 7.620 7.630 7.230 7.620 11,354,374 85,179,679 7.5019 6.422 6.422 6.431 6.094 6.422 13,471,553 6.3229 4.96%
2018-12-03 0 7.260 7.260 7.270 7.200 7.460 31,072,318 227,583,385 7.3243 6.119 6.119 6.127 6.068 6.288 36,866,178 6.1732 -0.55%
2018-11-30 0 7.300 7.300 7.310 7.160 7.320 8,129,153 58,980,307 7.2554 6.153 6.153 6.161 6.035 6.170 9,644,945 6.1152 1.96%
2018-11-29 0 7.160 7.150 7.160 7.100 7.250 5,741,221 41,153,042 7.1680 6.035 6.026 6.035 5.984 6.111 6,811,751 6.0415 -0.56%
2018-11-28 0 7.200 7.170 7.200 7.080 7.210 6,967,369 49,884,821 7.1598 6.068 6.043 6.068 5.967 6.077 8,266,531 6.0346 0.56%
2018-11-27 0 7.160 7.150 7.160 7.080 7.250 5,566,558 39,953,889 7.1775 6.035 6.026 6.035 5.967 6.111 6,604,519 6.0495 -0.97%
2018-11-26 0 7.230 7.210 7.230 6.990 7.230 11,070,131 78,863,611 7.1240 6.094 6.077 6.094 5.891 6.094 13,134,309 6.0044 2.26%
2018-11-23 0 7.070 7.050 7.070 7.000 7.110 6,444,000 45,355,073 7.0383 5.959 5.942 5.959 5.900 5.993 7,645,572 5.9322 0.00%
2018-11-22 0 7.070 7.060 7.070 7.030 7.100 4,262,152 30,109,485 7.0644 5.959 5.950 5.959 5.925 5.984 5,056,889 5.9542 0.57%
2018-11-21 0 7.030 7.020 7.030 6.910 7.070 10,668,605 74,714,065 7.0032 5.925 5.917 5.925 5.824 5.959 12,657,913 5.9026 -0.57%
2018-11-20 0 7.070 7.070 7.080 7.070 7.220 6,516,300 46,388,334 7.1188 5.959 5.959 5.967 5.959 6.085 7,731,354 6.0000 -1.94%
2018-11-19 0 7.210 7.160 7.210 7.110 7.350 6,015,319 43,209,178 7.1832 6.077 6.035 6.077 5.993 6.195 7,136,958 6.0543 1.26%
2018-11-16 0 7.120 7.110 7.120 7.060 7.240 7,746,215 55,279,832 7.1364 6.001 5.993 6.001 5.950 6.102 9,190,603 6.0148 -0.28%
2018-11-15 0 7.140 7.130 7.140 7.010 7.160 7,244,000 51,504,540 7.1100 6.018 6.009 6.018 5.908 6.035 8,594,743 5.9926 2.00%
2018-11-14 0 7.000 7.000 7.010 6.970 7.150 28,149,800 197,433,710 7.0137 5.900 5.900 5.908 5.875 6.026 33,398,717 5.9114 -4.37%
2018-11-13 0 7.320 7.310 7.320 7.260 7.400 19,083,366 139,593,720 7.3149 6.170 6.161 6.170 6.119 6.237 22,641,722 6.1653 -2.40%
2018-11-12 0 7.500 7.490 7.500 7.450 7.590 9,731,300 72,965,218 7.4980 6.321 6.313 6.321 6.279 6.397 11,545,835 6.3196 -0.66%
2018-11-09 0 7.550 7.540 7.550 7.530 7.850 16,418,000 124,914,600 7.6084 6.363 6.355 6.363 6.347 6.616 19,479,362 6.4127 -3.94%
2018-11-08 0 7.860 7.860 7.870 7.660 7.930 11,423,000 89,715,940 7.8540 6.625 6.625 6.633 6.456 6.684 13,552,975 6.6196 1.95%
2018-11-07 0 7.710 7.690 7.710 7.580 7.760 14,071,645 107,299,058 7.6252 6.498 6.481 6.498 6.389 6.540 16,695,496 6.4268 1.18%
2018-11-06 0 7.620 7.600 7.620 7.490 7.620 10,508,202 79,762,165 7.5905 6.422 6.406 6.422 6.313 6.422 12,467,601 6.3976 0.93%
2018-11-05 0 7.550 7.520 7.550 7.300 7.550 10,915,000 81,385,440 7.4563 6.363 6.338 6.363 6.153 6.363 12,950,252 6.2845 2.03%
2018-11-02 0 7.400 7.380 7.400 7.200 7.450 20,223,005 149,066,031 7.3711 6.237 6.220 6.237 6.068 6.279 23,993,862 6.2127 0.95%
2018-11-01 0 7.330 7.320 7.330 7.220 7.500 18,143,635 132,407,839 7.2978 6.178 6.170 6.178 6.085 6.321 21,526,765 6.1508 -0.27%
2018-10-31 0 7.350 7.340 7.350 7.080 7.410 22,109,196 160,662,718 7.2668 6.195 6.186 6.195 5.967 6.245 26,231,759 6.1247 2.08%
2018-10-30 0 7.200 7.200 7.210 7.120 7.290 18,895,105 136,131,287 7.2046 6.068 6.068 6.077 6.001 6.144 22,418,357 6.0723 -1.10%
2018-10-29 0 7.280 7.280 7.290 7.180 7.290 13,149,582 95,286,226 7.2463 6.136 6.136 6.144 6.052 6.144 15,601,502 6.1075 1.68%
2018-10-26 0 7.160 7.150 7.160 7.090 7.190 7,808,000 55,723,270 7.1367 6.035 6.026 6.035 5.976 6.060 9,263,909 6.0151 0.56%
2018-10-25 0 7.120 7.110 7.120 6.880 7.120 14,903,329 104,299,812 6.9984 6.001 5.993 6.001 5.799 6.001 17,682,259 5.8986 1.28%
2018-10-24 0 7.030 7.020 7.030 6.950 7.150 15,741,753 110,567,827 7.0239 5.925 5.917 5.925 5.858 6.026 18,677,019 5.9200 -1.95%
2018-10-23 0 7.170 7.160 7.170 7.120 7.520 10,011,413 72,567,504 7.2485 6.043 6.035 6.043 6.001 6.338 11,878,178 6.1093 -4.40%
2018-10-22 0 7.500 7.490 7.500 7.380 7.620 16,410,100 122,526,516 7.4665 6.321 6.313 6.321 6.220 6.422 19,469,989 6.2931 2.46%
2018-10-19 0 7.320 7.310 7.320 7.310 7.470 14,501,689 106,770,019 7.3626 6.170 6.161 6.170 6.161 6.296 17,205,728 6.2055 -1.88%
2018-10-18 0 7.460 7.450 7.460 7.420 7.840 15,268,356 114,634,895 7.5080 6.288 6.279 6.288 6.254 6.608 18,115,351 6.3281 -4.11%
2018-10-16 0 7.780 7.770 7.780 7.710 7.960 6,167,066 48,131,558 7.8046 6.557 6.549 6.557 6.498 6.709 7,317,000 6.5780 -0.26%
2018-10-15 0 7.800 7.790 7.800 7.640 7.840 6,116,020 47,586,355 7.7806 6.574 6.566 6.574 6.439 6.608 7,256,436 6.5578 1.04%
2018-10-12 0 7.720 7.700 7.720 7.410 7.840 10,850,000 83,369,580 7.6838 6.507 6.490 6.507 6.245 6.608 12,873,132 6.4762 1.31%
2018-10-11 0 7.620 7.610 7.620 7.530 7.860 30,227,084 232,411,210 7.6888 6.422 6.414 6.422 6.347 6.625 35,863,339 6.4805 -6.50%
2018-10-10 0 8.150 8.150 8.160 8.090 8.520 17,036,279 140,890,568 8.2700 6.869 6.869 6.878 6.819 7.181 20,212,927 6.9703 -1.81%
2018-10-09 0 8.300 8.290 8.300 8.090 8.550 19,183,844 160,097,493 8.3454 6.996 6.987 6.996 6.819 7.206 22,760,935 7.0339 5.20%
2018-10-08 0 7.890 7.890 7.900 7.850 8.300 11,252,777 90,605,307 8.0518 6.650 6.650 6.658 6.616 6.996 13,351,012 6.7864 -3.90%
2018-10-05 0 8.210 8.210 8.220 8.060 8.290 9,413,363 77,124,488 8.1931 6.920 6.920 6.928 6.793 6.987 11,168,614 6.9055 0.12%
2018-10-04 0 8.200 8.200 8.210 8.060 8.600 16,223,100 132,682,994 8.1786 6.911 6.911 6.920 6.793 7.248 19,248,120 6.8933 -4.54%
2018-10-03 0 8.590 8.550 8.590 8.200 8.600 7,273,800 61,329,228 8.4315 7.240 7.206 7.240 6.911 7.248 8,630,100 7.1064 0.82%
2018-10-02 0 8.520 8.510 8.520 8.470 8.900 9,460,168 81,393,216 8.6038 7.181 7.173 7.181 7.139 7.501 11,224,146 7.2516 0.35%
2018-09-28 0 8.490 8.450 8.490 8.280 8.510 12,640,380 106,349,828 8.4135 7.156 7.122 7.156 6.979 7.173 14,997,352 7.0912 2.41%
2018-09-27 0 8.290 8.280 8.290 8.210 8.350 10,954,230 90,754,548 8.2849 6.987 6.979 6.987 6.920 7.038 12,996,797 6.9828 -0.72%
2018-09-26 0 8.350 8.340 8.350 8.100 8.370 20,006,890 165,914,778 8.2929 7.038 7.029 7.038 6.827 7.055 23,737,449 6.9896 5.30%
2018-09-24 0 7.930 7.930 7.940 7.840 7.980 4,724,002 37,380,864 7.9130 6.684 6.684 6.692 6.608 6.726 5,604,857 6.6694 0.51%
2018-09-21 0 7.890 7.890 7.900 7.780 8.060 10,477,561 82,629,092 7.8863 6.650 6.650 6.658 6.557 6.793 12,431,246 6.6469 -1.74%
2018-09-20 0 8.030 8.030 8.050 7.950 8.150 11,436,227 92,068,297 8.0506 6.768 6.768 6.785 6.701 6.869 13,568,669 6.7854 -0.62%
2018-09-19 0 8.080 8.050 8.080 7.800 8.120 16,039,616 128,908,162 8.0369 6.810 6.785 6.810 6.574 6.844 19,030,423 6.7738 3.99%
2018-09-18 0 7.770 7.760 7.770 7.640 7.790 8,489,618 65,501,448 7.7155 6.549 6.540 6.549 6.439 6.566 10,072,624 6.5029 -0.38%
2018-09-17 0 7.800 7.790 7.800 7.730 7.870 8,559,218 66,682,660 7.7907 6.574 6.566 6.574 6.515 6.633 10,155,202 6.5664 -0.64%
2018-09-14 0 7.850 7.840 7.850 7.730 7.970 22,075,083 173,841,545 7.8750 6.616 6.608 6.616 6.515 6.717 26,191,285 6.6374 -0.88%
2018-09-13 0 7.920 7.920 7.930 7.560 7.920 32,699,160 257,084,497 7.8621 6.675 6.675 6.684 6.372 6.675 38,796,368 6.6265 6.45%
2018-09-12 0 7.440 7.430 7.440 7.200 7.500 30,182,716 220,894,809 7.3186 6.271 6.262 6.271 6.068 6.321 35,810,698 6.1684 3.33%
2018-09-11 0 7.200 7.190 7.200 6.730 7.270 28,029,000 199,196,040 7.1068 6.068 6.060 6.068 5.672 6.127 33,255,392 5.9899 6.51%
2018-09-10 0 6.760 6.760 6.770 6.670 6.850 7,544,134 51,210,713 6.7881 5.698 5.698 5.706 5.622 5.773 8,950,841 5.7213 0.90%
2018-09-07 0 6.700 6.690 6.700 6.610 6.870 9,776,000 65,436,180 6.6936 5.647 5.639 5.647 5.571 5.790 11,598,869 5.6416 -1.76%
2018-09-06 0 6.820 6.820 6.830 6.820 6.900 4,500,969 30,860,088 6.8563 5.748 5.748 5.757 5.748 5.816 5,340,236 5.7788 -0.73%
2018-09-05 0 6.870 6.860 6.870 6.840 7.010 5,188,000 35,791,460 6.8989 5.790 5.782 5.790 5.765 5.908 6,155,374 5.8147 -1.29%
2018-09-04 0 6.960 6.960 6.970 6.940 7.110 7,172,560 50,363,300 7.0217 5.866 5.866 5.875 5.849 5.993 8,509,982 5.9181 -0.14%
2018-09-03 0 6.970 6.970 6.980 6.880 6.990 6,209,000 43,074,470 6.9374 5.875 5.875 5.883 5.799 5.891 7,366,753 5.8471 0.14%
2018-08-31 0 6.960 6.950 6.960 6.870 6.990 9,743,762 67,823,428 6.9607 5.866 5.858 5.866 5.790 5.891 11,560,620 5.8668 -0.57%
2018-08-30 0 7.000 6.980 7.000 6.940 7.040 6,576,102 45,991,420 6.9937 5.900 5.883 5.900 5.849 5.934 7,802,307 5.8946 0.57%
2018-08-29 0 6.960 6.940 6.960 6.870 6.970 6,252,000 43,251,078 6.9180 5.866 5.849 5.866 5.790 5.875 7,417,771 5.8307 0.87%
2018-08-28 0 6.900 6.900 6.910 6.900 7.140 16,110,000 112,304,742 6.9711 5.816 5.816 5.824 5.816 6.018 19,113,931 5.8755 -2.82%
2018-08-27 0 7.100 7.070 7.100 6.960 7.190 20,844,000 147,175,393 7.0608 5.984 5.959 5.984 5.866 6.060 24,730,650 5.9511 3.35%
2018-08-24 0 6.870 6.870 6.890 6.860 7.140 23,296,900 161,562,891 6.9350 5.790 5.790 5.807 5.782 6.018 27,640,927 5.8451 -4.05%
2018-08-23 0 7.160 7.150 7.160 7.080 7.570 18,863,678 136,427,795 7.2323 6.035 6.026 6.035 5.967 6.380 22,381,070 6.0957 -2.32%
2018-08-22 0 7.330 7.330 7.340 7.070 7.420 11,769,733 86,081,520 7.3138 6.178 6.178 6.186 5.959 6.254 13,964,361 6.1644 3.39%
2018-08-21 0 7.090 7.090 7.100 6.850 7.140 8,911,066 62,648,125 7.0304 5.976 5.976 5.984 5.773 6.018 10,572,657 5.9255 1.14%
2018-08-20 0 7.010 7.010 7.020 6.920 7.090 7,498,780 52,553,396 7.0083 5.908 5.908 5.917 5.832 5.976 8,897,031 5.9068 0.43%
2018-08-17 0 6.980 6.970 6.980 6.920 7.190 8,430,000 58,747,430 6.9689 5.883 5.875 5.883 5.832 6.060 10,001,889 5.8736 -0.29%
2018-08-16 0 7.000 6.990 7.000 6.930 7.110 19,807,746 138,434,497 6.9889 5.900 5.891 5.900 5.841 5.993 23,501,172 5.8905 -2.78%
2018-08-15 0 7.200 7.190 7.200 7.150 7.300 12,112,000 87,385,416 7.2148 6.068 6.060 6.068 6.026 6.153 14,370,449 6.0809 -1.64%
2018-08-14 0 7.320 7.310 7.320 7.250 7.540 8,207,467 60,386,532 7.3575 6.170 6.161 6.170 6.111 6.355 9,737,862 6.2012 -0.81%
2018-08-13 0 7.380 7.370 7.380 7.340 7.510 10,680,016 79,402,001 7.4346 6.220 6.212 6.220 6.186 6.330 12,671,452 6.2662 -1.34%
2018-08-10 0 7.480 7.470 7.480 7.440 7.680 6,607,898 49,673,395 7.5173 6.304 6.296 6.304 6.271 6.473 7,840,031 6.3359 -2.60%
2018-08-09 0 7.680 7.670 7.680 7.520 7.770 11,134,082 85,196,632 7.6519 6.473 6.465 6.473 6.338 6.549 13,210,185 6.4493 -1.54%
2018-08-08 0 7.800 7.800 7.810 7.260 7.840 43,860,551 338,089,637 7.7083 6.574 6.574 6.583 6.119 6.608 52,038,953 6.4969 10.48%
2018-08-07 0 7.060 7.050 7.060 6.850 7.100 5,760,000 40,346,020 7.0045 5.950 5.942 5.950 5.773 5.984 6,834,031 5.9037 3.37%
2018-08-06 0 6.830 6.820 6.830 6.740 7.000 3,218,456 22,078,092 6.8598 5.757 5.748 5.757 5.681 5.900 3,818,581 5.7818 -0.29%
2018-08-03 0 6.850 6.850 6.870 6.800 6.940 6,944,000 47,596,670 6.8544 5.773 5.773 5.790 5.731 5.849 8,238,804 5.7771 -0.15%
2018-08-02 0 6.860 6.860 6.870 6.810 7.090 10,002,091 69,227,715 6.9213 5.782 5.782 5.790 5.740 5.976 11,867,118 5.8336 -3.24%
2018-08-01 0 7.090 7.080 7.090 7.060 7.270 8,667,000 62,173,482 7.1736 5.976 5.967 5.976 5.950 6.127 10,283,081 6.0462 -1.53%
2018-07-31 0 7.200 7.190 7.200 7.060 7.290 12,306,687 88,620,707 7.2010 6.068 6.060 6.068 5.950 6.144 14,601,438 6.0693 0.84%
2018-07-30 0 7.140 7.110 7.140 7.050 7.220 5,499,853 39,107,265 7.1106 6.018 5.993 6.018 5.942 6.085 6,525,376 5.9931 0.42%
2018-07-27 0 7.110 7.100 7.110 6.960 7.110 4,188,400 29,534,420 7.0515 5.993 5.984 5.993 5.866 5.993 4,969,385 5.9433 0.85%
2018-07-26 0 7.050 7.050 7.060 6.960 7.320 14,838,050 105,636,239 7.1193 5.942 5.942 5.950 5.866 6.170 17,604,808 6.0004 -2.49%
2018-07-25 0 7.230 7.230 7.260 7.070 7.330 22,356,050 162,539,283 7.2705 6.094 6.094 6.119 5.959 6.178 26,524,643 6.1279 4.18%
2018-07-24 0 6.940 6.930 6.940 6.800 6.970 8,075,000 55,742,506 6.9031 5.849 5.841 5.849 5.731 5.875 9,580,695 5.8182 1.31%
2018-07-23 0 6.850 6.850 6.860 6.850 6.990 6,115,695 42,105,382 6.8848 5.773 5.773 5.782 5.773 5.891 7,256,050 5.8028 -1.58%
2018-07-20 0 6.960 6.940 6.960 6.740 6.960 4,299,494 29,617,332 6.8886 5.866 5.849 5.866 5.681 5.866 5,101,194 5.8060 1.16%
2018-07-19 0 6.880 6.830 6.880 6.800 6.990 7,952,954 54,545,701 6.8585 5.799 5.757 5.799 5.731 5.891 9,435,892 5.7807 0.00%
2018-07-18 0 6.880 6.870 6.880 6.800 6.930 3,918,000 26,849,210 6.8528 5.799 5.790 5.799 5.731 5.841 4,648,565 5.7758 -0.29%
2018-07-17 0 6.900 6.860 6.900 6.830 6.970 6,164,000 42,364,870 6.8730 5.816 5.782 5.816 5.757 5.875 7,313,362 5.7928 -2.40%
2018-07-16 0 7.070 7.050 7.070 6.850 7.070 5,079,112 35,451,130 6.9798 5.959 5.942 5.959 5.773 5.959 6,026,182 5.8829 2.32%
2018-07-13 0 6.910 6.910 6.920 6.910 7.070 5,218,952 36,410,121 6.9765 5.824 5.824 5.832 5.824 5.959 6,192,097 5.8801 -1.14%
2018-07-12 0 6.990 6.990 7.000 6.880 7.050 6,174,570 43,096,732 6.9797 5.891 5.891 5.900 5.799 5.942 7,325,903 5.8828 -0.71%
2018-07-11 0 7.040 7.040 7.050 7.010 7.170 4,867,624 34,368,734 7.0607 5.934 5.934 5.942 5.908 6.043 5,775,259 5.9510 -2.63%
2018-07-10 0 7.230 7.190 7.230 7.170 7.370 7,771,420 56,189,216 7.2302 6.094 6.060 6.094 6.043 6.212 9,220,508 6.0939 2.41%
2018-07-09 0 7.060 7.050 7.060 6.930 7.140 3,684,000 25,978,540 7.0517 5.950 5.942 5.950 5.841 6.018 4,370,932 5.9435 1.00%
2018-07-06 0 6.990 6.980 6.990 6.870 7.070 4,501,807 31,325,323 6.9584 5.891 5.883 5.891 5.790 5.959 5,341,231 5.8648 -0.71%
2018-07-05 0 7.040 7.030 7.040 6.930 7.210 8,131,695 57,067,425 7.0179 5.934 5.925 5.934 5.841 6.077 9,647,961 5.9150 -1.40%
2018-07-04 0 7.140 7.140 7.170 7.110 7.370 5,510,476 39,533,493 7.1742 6.018 6.018 6.043 5.993 6.212 6,537,980 6.0467 -2.46%
2018-07-03 0 7.320 7.320 7.330 7.080 7.450 14,535,174 105,571,884 7.2632 6.170 6.170 6.178 5.967 6.279 17,245,457 6.1217 -1.21%
2018-06-29 0 7.410 7.390 7.410 7.280 7.470 9,281,347 68,405,552 7.3702 6.245 6.229 6.245 6.136 6.296 11,011,982 6.2119 1.09%
2018-06-28 0 7.330 7.320 7.330 7.320 7.620 12,065,582 89,988,052 7.4582 6.178 6.170 6.178 6.170 6.422 14,315,375 6.2861 0.96%
2018-06-27 0 7.260 7.260 7.270 7.260 7.650 9,370,000 69,967,000 7.4671 6.119 6.119 6.127 6.119 6.448 11,117,165 6.2936 -0.68%
2018-06-26 0 7.310 7.310 7.320 7.280 7.600 7,987,990 58,809,765 7.3623 6.161 6.161 6.170 6.136 6.406 9,477,460 6.2052 -3.94%
2018-06-25 0 7.610 7.600 7.610 7.610 7.750 27,528,406 211,783,885 7.6933 6.414 6.406 6.414 6.414 6.532 32,661,455 6.4842 3.54%
2018-06-22 0 7.350 7.340 7.350 7.060 7.380 11,436,200 82,943,687 7.2527 6.195 6.186 6.195 5.950 6.220 13,568,637 6.1129 3.38%
2018-06-21 0 7.110 7.100 7.120 7.090 7.410 6,268,236 45,048,593 7.1868 5.993 5.984 6.001 5.976 6.245 7,437,035 6.0573 -1.80%
2018-06-20 0 7.240 7.240 7.250 7.100 7.300 10,330,200 74,459,370 7.2079 6.102 6.102 6.111 5.984 6.153 12,256,408 6.0751 1.26%
2018-06-19 0 7.150 7.150 7.160 7.020 7.280 19,571,358 139,877,359 7.1470 6.026 6.026 6.035 5.917 6.136 23,220,707 6.0238 -2.05%
2018-06-15 0 7.300 7.300 7.330 7.300 7.580 16,537,241 121,704,788 7.3594 6.153 6.153 6.178 6.153 6.389 19,620,837 6.2028 -3.44%
2018-06-14 0 7.560 7.550 7.560 7.520 7.900 7,830,540 59,555,736 7.6056 6.372 6.363 6.372 6.338 6.658 9,290,652 6.4103 -3.32%
2018-06-13 0 7.820 7.810 7.820 7.660 7.910 4,860,004 37,738,403 7.7651 6.591 6.583 6.591 6.456 6.667 5,766,219 6.5447 -0.21%
2018-06-12 0 7.910 7.900 7.910 7.860 8.080 9,672,600 77,148,880 7.9760 6.605 6.596 6.605 6.563 6.747 11,584,122 6.6599 1.28%
2018-06-11 0 7.810 7.810 7.820 7.770 8.030 8,535,260 66,955,653 7.8446 6.521 6.521 6.530 6.488 6.705 10,222,018 6.5501 -2.13%
2018-06-08 0 7.980 7.980 8.000 7.960 8.110 7,761,400 62,096,610 8.0007 6.663 6.663 6.680 6.647 6.772 9,295,226 6.6805 -0.75%
2018-06-07 0 8.040 8.030 8.040 7.980 8.160 8,238,000 66,281,028 8.0458 6.713 6.705 6.713 6.663 6.813 9,866,013 6.7181 -1.59%
2018-06-06 0 8.170 8.160 8.170 8.040 8.170 5,526,000 44,910,800 8.1272 6.822 6.813 6.822 6.713 6.822 6,618,061 6.7861 0.62%
2018-06-05 0 8.120 8.110 8.120 8.060 8.170 7,230,397 58,735,371 8.1234 6.780 6.772 6.780 6.730 6.822 8,659,285 6.7829 -0.85%
2018-06-04 0 8.190 8.170 8.190 8.090 8.190 8,870,028 72,243,765 8.1447 6.839 6.822 6.839 6.755 6.839 10,622,944 6.8007 0.74%
2018-06-01 0 8.130 8.130 8.140 8.060 8.180 7,669,533 62,280,691 8.1205 6.788 6.788 6.797 6.730 6.830 9,185,204 6.7805 -0.85%
2018-05-31 0 8.200 8.190 8.200 8.140 8.440 16,439,656 134,736,680 8.1958 6.847 6.839 6.847 6.797 7.047 19,688,500 6.8434 1.11%
2018-05-30 0 8.110 8.110 8.140 7.910 8.160 14,209,000 114,745,148 8.0755 6.772 6.772 6.797 6.605 6.813 17,017,016 6.7430 0.50%
2018-05-29 0 8.070 8.070 8.080 7.980 8.120 12,495,107 100,717,084 8.0605 6.738 6.738 6.747 6.663 6.780 14,964,420 6.7304 -0.12%
2018-05-28 0 8.080 8.060 8.080 7.820 8.090 18,542,000 147,808,250 7.9715 6.747 6.730 6.747 6.530 6.755 22,206,314 6.6561 -2.18%
2018-05-25 0 8.260 8.260 8.270 8.200 8.480 9,482,000 78,428,392 8.2713 6.897 6.897 6.905 6.847 7.081 11,355,855 6.9064 -3.28%
2018-05-24 0 8.540 8.520 8.540 8.260 8.560 11,070,875 93,506,083 8.4461 7.131 7.114 7.131 6.897 7.147 13,258,728 7.0524 2.89%
2018-05-23 0 8.300 8.300 8.310 8.280 8.570 18,842,300 158,485,559 8.4112 6.930 6.930 6.939 6.914 7.156 22,565,960 7.0232 -2.81%
2018-05-21 0 8.540 8.540 8.550 8.520 8.780 14,598,333 125,674,287 8.6088 7.131 7.131 7.139 7.114 7.331 17,483,290 7.1883 -1.27%
2018-05-18 0 8.650 8.650 8.660 8.380 8.730 33,123,906 284,615,840 8.5925 7.223 7.223 7.231 6.997 7.289 39,669,931 7.1746 4.98%
2018-05-17 0 8.240 8.240 8.260 8.240 8.390 9,424,391 78,105,525 8.2876 6.880 6.880 6.897 6.880 7.006 11,286,861 6.9200 -0.96%
2018-05-16 0 8.320 8.300 8.320 8.160 8.380 23,523,824 194,284,274 8.2590 6.947 6.930 6.947 6.813 6.997 28,172,658 6.8962 2.46%
2018-05-15 0 8.120 8.120 8.130 8.000 8.190 12,910,590 104,522,083 8.0958 6.780 6.780 6.788 6.680 6.839 15,462,011 6.7599 2.01%
2018-05-14 0 7.960 7.960 7.970 7.840 8.100 14,071,000 111,783,390 7.9442 6.647 6.647 6.655 6.546 6.763 16,851,744 6.6333 -1.12%
2018-05-11 0 8.050 8.050 8.080 7.970 8.290 12,684,931 102,468,759 8.0780 6.722 6.722 6.747 6.655 6.922 15,191,757 6.7450 -1.35%
2018-05-10 0 8.160 8.150 8.160 8.030 8.260 29,325,980 238,293,322 8.1257 6.813 6.805 6.813 6.705 6.897 35,121,450 6.7848 3.55%
2018-05-09 0 7.880 7.870 7.880 7.370 7.950 28,420,012 219,427,082 7.7209 6.580 6.571 6.580 6.154 6.638 34,036,442 6.4468 7.21%
2018-05-08 0 7.350 7.350 7.360 7.310 7.500 9,503,092 70,154,224 7.3823 6.137 6.137 6.146 6.104 6.262 11,381,116 6.1641 -0.81%
2018-05-07 0 7.410 7.400 7.410 7.160 7.470 20,292,000 148,942,536 7.3400 6.187 6.179 6.187 5.979 6.237 24,302,153 6.1288 3.49%
2018-05-04 0 7.160 7.160 7.180 7.090 7.290 12,030,000 86,231,280 7.1680 5.979 5.979 5.995 5.920 6.087 14,407,397 5.9852 -0.97%
2018-05-03 0 7.230 7.230 7.240 7.190 7.370 15,890,837 115,262,613 7.2534 6.037 6.037 6.045 6.004 6.154 19,031,222 6.0565 -1.63%
2018-05-02 0 7.350 7.350 7.360 7.300 7.950 48,223,844 360,319,283 7.4718 6.137 6.137 6.146 6.095 6.638 57,753,954 6.2389 -6.61%
2018-04-30 0 7.870 7.860 7.870 7.600 8.260 71,581,094 559,304,822 7.8136 6.571 6.563 6.571 6.346 6.897 85,727,119 6.5242 -4.72%
2018-04-27 0 8.260 8.250 8.260 8.140 8.380 22,516,838 184,537,409 8.1955 6.897 6.889 6.897 6.797 6.997 26,966,669 6.8432 1.85%
2018-04-26 0 8.110 8.110 8.120 8.070 8.280 13,796,000 112,480,660 8.1531 6.772 6.772 6.780 6.738 6.914 16,522,398 6.8078 -0.86%
2018-04-25 0 8.180 8.180 8.190 8.070 8.270 11,876,000 96,799,980 8.1509 6.830 6.830 6.839 6.738 6.905 14,222,963 6.8059 0.25%
2018-04-24 0 8.160 8.160 8.170 8.150 8.380 18,396,200 151,410,802 8.2305 6.813 6.813 6.822 6.805 6.997 22,031,701 6.8724 0.62%
2018-04-23 0 8.110 8.110 8.120 8.020 8.820 30,794,397 252,936,992 8.2137 6.772 6.772 6.780 6.697 7.365 36,880,059 6.8584 -7.84%
2018-04-20 0 8.800 8.790 8.800 8.740 9.100 14,164,512 126,073,263 8.9006 7.348 7.340 7.348 7.298 7.598 16,963,736 7.4319 -2.33%
2018-04-19 0 9.010 8.990 9.010 8.530 9.010 37,927,220 337,096,311 8.8880 7.523 7.507 7.523 7.122 7.523 45,422,487 7.4214 8.16%
2018-04-18 0 8.330 8.320 8.330 8.100 8.520 7,382,239 60,971,500 8.2592 6.955 6.947 6.955 6.763 7.114 8,841,135 6.8963 1.34%
2018-04-17 0 8.220 8.210 8.220 8.150 8.540 6,508,466 53,757,286 8.2596 6.864 6.855 6.864 6.805 7.131 7,794,684 6.8967 -2.14%
2018-04-16 0 8.400 8.400 8.410 8.310 8.600 15,614,913 131,777,386 8.4392 7.014 7.014 7.022 6.939 7.181 18,700,769 7.0466 0.36%
2018-04-13 0 8.370 8.370 8.390 8.310 8.540 9,112,100 76,383,145 8.3826 6.989 6.989 7.006 6.939 7.131 10,912,855 6.9994 -1.88%
2018-04-12 0 8.530 8.530 8.540 8.130 8.620 34,862,446 292,703,090 8.3959 7.122 7.122 7.131 6.788 7.198 41,752,045 7.0105 6.23%
2018-04-11 0 8.030 8.030 8.050 7.910 8.250 31,526,000 254,734,883 8.0802 6.705 6.705 6.722 6.605 6.889 37,756,243 6.7468 5.24%
2018-04-10 0 7.630 7.630 7.650 7.550 7.850 17,962,000 137,386,030 7.6487 6.371 6.371 6.388 6.304 6.555 21,511,693 6.3866 -1.29%
2018-04-09 0 7.730 7.710 7.730 7.610 7.990 13,447,770 104,342,280 7.7591 6.454 6.438 6.454 6.354 6.672 16,105,350 6.4787 -2.15%
2018-04-06 0 7.900 7.880 7.900 7.840 8.040 7,963,996 63,195,318 7.9351 6.596 6.580 6.596 6.546 6.713 9,537,860 6.6257 1.02%
2018-04-04 0 7.820 7.820 7.830 7.800 8.210 9,777,900 77,952,499 7.9723 6.530 6.530 6.538 6.513 6.855 11,710,232 6.6568 -4.05%
2018-04-03 0 8.150 8.140 8.150 8.010 8.190 6,924,890 56,079,087 8.0982 6.805 6.797 6.805 6.688 6.839 8,293,403 6.7619 0.74%
2018-03-29 0 8.090 8.070 8.090 7.960 8.230 14,532,077 117,173,659 8.0631 6.755 6.738 6.755 6.647 6.872 17,403,940 6.7326 -0.37%
2018-03-28 0 8.120 8.110 8.120 8.080 8.300 5,918,912 48,181,160 8.1402 6.780 6.772 6.780 6.747 6.930 7,088,621 6.7970 -2.87%
2018-03-27 0 8.360 8.350 8.360 8.230 8.450 9,656,088 80,630,403 8.3502 6.980 6.972 6.980 6.872 7.056 11,564,347 6.9723 0.48%
2018-03-26 0 8.320 8.300 8.320 8.020 8.320 9,178,586 75,235,679 8.1969 6.947 6.930 6.947 6.697 6.947 10,992,480 6.8443 3.61%
2018-03-23 0 8.030 8.020 8.030 7.850 8.140 14,680,126 117,437,145 7.9997 6.705 6.697 6.705 6.555 6.797 17,581,247 6.6797 -2.43%
2018-03-22 0 8.230 8.220 8.230 8.190 8.540 18,614,000 155,061,127 8.3303 6.872 6.864 6.872 6.839 7.131 22,292,543 6.9557 3.00%
2018-03-21 0 7.990 7.990 8.010 7.990 8.280 10,559,344 85,956,884 8.1404 6.672 6.672 6.688 6.672 6.914 12,646,107 6.7971 -0.25%
2018-03-20 0 8.010 8.010 8.030 8.000 8.110 5,498,000 44,177,990 8.0353 6.688 6.688 6.705 6.680 6.772 6,584,528 6.7094 -1.11%
2018-03-19 0 8.100 8.080 8.100 7.970 8.160 4,560,136 36,927,030 8.0978 6.763 6.747 6.763 6.655 6.813 5,461,321 6.7616 0.75%
2018-03-16 0 8.040 8.030 8.040 8.010 8.120 9,387,153 75,508,256 8.0438 6.713 6.705 6.713 6.688 6.780 11,242,264 6.7165 -1.23%
2018-03-15 0 8.140 8.140 8.150 8.040 8.190 6,367,005 51,618,130 8.1071 6.797 6.797 6.805 6.713 6.839 7,625,268 6.7694 -1.57%
2018-03-14 0 8.270 8.260 8.270 8.060 8.270 3,964,272 32,343,780 8.1588 6.905 6.897 6.905 6.730 6.905 4,747,701 6.8125 0.73%
2018-03-13 0 8.210 8.200 8.210 8.110 8.400 6,269,694 51,402,040 8.1985 6.855 6.847 6.855 6.772 7.014 7,508,726 6.8456 -2.38%
2018-03-12 0 8.410 8.400 8.410 8.260 8.480 6,360,000 53,442,440 8.4029 7.022 7.014 7.022 6.897 7.081 7,616,878 7.0163 3.44%
2018-03-09 0 8.130 8.110 8.130 8.060 8.200 4,936,488 39,980,700 8.0990 6.788 6.772 6.788 6.730 6.847 5,912,048 6.7626 0.12%
2018-03-08 0 8.120 8.120 8.130 8.020 8.200 4,909,789 39,829,280 8.1122 6.780 6.780 6.788 6.697 6.847 5,880,073 6.7736 0.87%
2018-03-07 0 8.050 8.050 8.080 8.010 8.250 4,577,376 37,210,932 8.1293 6.722 6.722 6.747 6.688 6.889 5,481,968 6.7879 -1.59%
2018-03-06 0 8.180 8.170 8.180 8.040 8.250 5,178,000 42,286,224 8.1665 6.830 6.822 6.830 6.713 6.889 6,201,289 6.8189 3.15%
2018-03-05 0 7.930 7.930 7.940 7.900 8.120 7,342,000 58,499,062 7.9677 6.621 6.621 6.630 6.596 6.780 8,792,943 6.6530 -1.86%
2018-03-02 0 8.080 8.080 8.090 8.050 8.160 4,768,111 38,593,178 8.0940 6.747 6.747 6.755 6.722 6.813 5,710,396 6.7584 -2.06%
2018-03-01 0 8.250 8.250 8.260 8.030 8.310 7,847,400 64,291,750 8.1927 6.889 6.889 6.897 6.705 6.939 9,398,222 6.8408 -0.12%
2018-02-28 0 8.260 8.250 8.260 8.210 8.600 15,575,294 129,308,850 8.3022 6.897 6.889 6.897 6.855 7.181 18,653,320 6.9322 -5.17%
2018-02-27 0 8.710 8.670 8.710 8.600 8.880 8,636,850 75,337,287 8.7228 7.273 7.239 7.273 7.181 7.415 10,343,685 7.2834 1.63%
2018-02-26 0 8.570 8.570 8.610 8.550 8.770 7,248,200 62,671,285 8.6465 7.156 7.156 7.189 7.139 7.323 8,680,606 7.2197 -0.70%
2018-02-23 0 8.630 8.630 8.650 8.610 8.740 7,416,825 64,204,967 8.6567 7.206 7.206 7.223 7.189 7.298 8,882,556 7.2282 1.29%
2018-02-22 0 8.520 8.520 8.530 8.510 8.770 7,894,607 68,196,974 8.6384 7.114 7.114 7.122 7.106 7.323 9,454,758 7.2130 -3.18%
2018-02-21 0 8.800 8.790 8.800 8.480 8.820 8,235,356 71,675,777 8.7034 7.348 7.340 7.348 7.081 7.365 9,862,847 7.2673 3.04%
2018-02-20 0 8.540 8.530 8.540 8.520 8.910 8,024,530 69,522,663 8.6638 7.131 7.122 7.131 7.114 7.440 9,610,357 7.2341 -1.95%
2018-02-15 0 8.710 8.690 8.710 8.500 8.750 8,285,200 71,538,574 8.6345 7.273 7.256 7.273 7.097 7.306 9,922,541 7.2097 4.94%
2018-02-14 0 8.300 8.300 8.310 8.120 8.460 7,994,300 65,741,027 8.2235 6.930 6.930 6.939 6.780 7.064 9,574,152 6.8665 -0.72%
2018-02-13 0 8.360 8.360 8.370 8.190 8.430 11,024,869 92,104,192 8.3542 6.980 6.980 6.989 6.839 7.039 13,203,630 6.9757 3.98%
2018-02-12 0 8.040 8.040 8.060 8.040 8.270 9,718,425 79,011,735 8.1301 6.713 6.713 6.730 6.713 6.905 11,639,003 6.7885 -1.95%
2018-02-09 0 8.200 8.180 8.200 7.990 8.350 29,072,526 237,556,665 8.1712 6.847 6.830 6.847 6.672 6.972 34,817,907 6.8228 -4.98%
2018-02-08 0 8.630 8.620 8.630 8.570 8.910 18,388,000 159,676,212 8.6837 7.206 7.198 7.206 7.156 7.440 22,021,880 7.2508 -5.89%
2018-02-07 0 9.170 9.160 9.170 9.110 9.690 22,353,973 208,481,321 9.3264 7.657 7.648 7.657 7.607 8.091 26,771,618 7.7874 0.44%
2018-02-06 0 9.130 9.110 9.130 8.740 9.320 31,720,785 287,686,311 9.0693 7.623 7.607 7.623 7.298 7.782 37,989,522 7.5728 -5.58%
2018-02-05 0 9.670 9.670 9.680 9.220 9.850 23,833,049 228,965,272 9.6070 8.074 8.074 8.083 7.699 8.225 28,542,993 8.0218 -2.81%
2018-02-02 0 9.950 9.940 9.950 9.560 10.02 26,832,338 264,125,565 9.8436 8.308 8.300 8.308 7.982 8.367 32,135,008 8.2192 5.74%
2018-02-01 0 9.410 9.400 9.410 9.350 9.690 14,548,336 138,077,370 9.4909 7.857 7.849 7.857 7.807 8.091 17,423,413 7.9248 0.86%
2018-01-31 0 9.330 9.330 9.350 9.220 9.460 18,802,800 175,297,938 9.3230 7.790 7.790 7.807 7.699 7.899 22,518,654 7.7846 -1.89%
2018-01-30 0 9.510 9.510 9.520 9.500 10.02 16,871,999 163,571,456 9.6948 7.941 7.941 7.949 7.932 8.367 20,206,283 8.0951 -6.03%
2018-01-29 0 10.12 10.08 10.12 10.02 10.46 17,094,322 174,829,481 10.227 8.450 8.417 8.450 8.367 8.734 20,472,542 8.5397 0.20%
2018-01-26 0 10.10 10.08 10.10 9.950 10.26 17,761,704 179,193,499 10.089 8.433 8.417 8.433 8.308 8.567 21,271,814 8.4240 -0.79%
2018-01-25 0 10.18 10.18 10.20 10.18 10.80 21,177,156 219,690,910 10.374 8.500 8.500 8.517 8.500 9.018 25,362,236 8.6621 -1.36%
2018-01-24 0 10.32 10.30 10.32 9.540 10.44 34,735,605 351,450,842 10.118 8.617 8.600 8.617 7.966 8.717 41,600,137 8.4483 6.06%
2018-01-23 0 9.730 9.730 9.740 9.300 9.730 23,430,827 224,823,441 9.5952 8.124 8.124 8.133 7.765 8.124 28,061,282 8.0119 5.53%
2018-01-22 0 9.220 9.210 9.220 9.060 9.290 10,299,856 94,263,375 9.1519 7.699 7.690 7.699 7.565 7.757 12,335,338 7.6417 1.43%
2018-01-19 0 9.090 9.080 9.090 9.030 9.230 18,378,000 167,600,256 9.1196 7.590 7.582 7.590 7.540 7.707 22,009,904 7.6148 -1.73%
2018-01-18 0 9.250 9.250 9.270 9.250 9.650 12,688,460 118,956,131 9.3751 7.724 7.724 7.740 7.724 8.058 15,195,983 7.8281 -1.49%
2018-01-17 0 9.390 9.390 9.400 9.200 9.610 14,066,102 131,517,135 9.3499 7.841 7.841 7.849 7.682 8.024 16,845,878 7.8071 -3.00%
2018-01-16 0 9.680 9.660 9.680 9.360 9.690 9,809,864 94,223,858 9.6050 8.083 8.066 8.083 7.815 8.091 11,748,513 8.0201 2.87%
2018-01-15 0 9.410 9.400 9.410 9.290 9.700 15,226,341 143,438,203 9.4204 7.857 7.849 7.857 7.757 8.099 18,235,407 7.8659 -1.98%
2018-01-12 0 9.600 9.590 9.600 9.560 9.900 25,871,000 249,602,228 9.6480 8.016 8.008 8.016 7.982 8.266 30,983,688 8.0559 0.73%
2018-01-11 0 9.530 9.500 9.530 9.180 9.550 18,819,406 176,074,668 9.3560 7.957 7.932 7.957 7.665 7.974 22,538,542 7.8122 -0.21%
2018-01-10 0 9.550 9.550 9.560 9.190 9.690 38,028,931 362,083,692 9.5213 7.974 7.974 7.982 7.674 8.091 45,544,298 7.9501 6.11%
2018-01-09 0 9.000 8.990 9.000 8.870 9.070 17,460,465 156,697,268 8.9744 7.515 7.507 7.515 7.406 7.573 20,911,043 7.4935 2.27%
2018-01-08 0 8.800 8.800 8.820 8.570 8.860 20,068,795 176,053,010 8.7725 7.348 7.348 7.365 7.156 7.398 24,034,838 7.3249 3.04%
2018-01-05 0 8.540 8.530 8.540 8.480 8.770 28,115,642 242,256,508 8.6164 7.131 7.122 7.131 7.081 7.323 33,671,922 7.1946 -0.70%
2018-01-04 0 8.600 8.600 8.610 7.870 8.650 45,498,962 379,733,788 8.3460 7.181 7.181 7.189 6.571 7.223 54,490,575 6.9688 10.97%
2018-01-03 0 7.750 7.740 7.750 7.750 7.870 7,108,192 55,356,725 7.7877 6.471 6.463 6.471 6.471 6.571 8,512,930 6.5027 0.26%
2018-01-02 0 7.730 7.720 7.730 7.650 7.870 7,769,688 60,276,597 7.7579 6.454 6.446 6.454 6.388 6.571 9,305,152 6.4778 1.58%
2017-12-29 0 7.610 7.600 7.610 7.580 7.660 4,372,000 33,283,000 7.6128 6.354 6.346 6.354 6.329 6.396 5,236,005 6.3566 0.93%
2017-12-28 0 7.540 7.530 7.540 7.500 7.630 3,854,144 29,152,482 7.5639 6.296 6.287 6.296 6.262 6.371 4,615,809 6.3158 0.53%
2017-12-27 0 7.500 7.500 7.510 7.470 7.670 9,240,905 69,803,526 7.5538 6.262 6.262 6.271 6.237 6.404 11,067,115 6.3073 1.35%
2017-12-22 0 7.400 7.400 7.410 7.380 7.540 8,078,250 59,940,778 7.4200 6.179 6.179 6.187 6.162 6.296 9,674,693 6.1956 -0.94%
2017-12-21 0 7.470 7.470 7.480 7.440 7.590 10,845,780 81,481,647 7.5128 6.237 6.237 6.246 6.212 6.338 12,989,149 6.2731 0.40%
2017-12-20 0 7.440 7.440 7.450 7.430 7.540 7,908,986 59,116,059 7.4745 6.212 6.212 6.221 6.204 6.296 9,471,979 6.2412 0.00%
2017-12-19 0 7.440 7.430 7.440 7.310 7.560 13,849,602 103,109,782 7.4450 6.212 6.204 6.212 6.104 6.313 16,586,593 6.2165 2.20%
2017-12-18 0 7.280 7.270 7.280 7.220 7.330 4,882,656 35,517,666 7.2743 6.079 6.070 6.079 6.029 6.120 5,847,578 6.0739 0.14%
2017-12-15 0 7.270 7.260 7.270 7.180 7.300 6,146,530 44,509,447 7.2414 6.070 6.062 6.070 5.995 6.095 7,361,222 6.0465 -0.14%
2017-12-14 0 7.280 7.270 7.280 7.210 7.380 9,099,250 66,137,401 7.2684 6.079 6.070 6.079 6.020 6.162 10,897,465 6.0691 -0.41%
2017-12-13 0 7.310 7.300 7.310 7.190 7.320 7,143,130 51,998,817 7.2796 6.104 6.095 6.104 6.004 6.112 8,554,772 6.0783 1.11%
2017-12-12 0 7.230 7.220 7.230 7.180 7.320 7,059,203 51,183,634 7.2506 6.037 6.029 6.037 5.995 6.112 8,454,259 6.0542 1.69%
2017-12-11 0 7.110 7.110 7.120 7.050 7.190 3,653,000 26,088,857 7.1418 5.937 5.937 5.945 5.887 6.004 4,374,915 5.9633 0.85%
2017-12-08 0 7.050 7.040 7.060 7.030 7.110 3,841,820 27,128,780 7.0614 5.887 5.878 5.895 5.870 5.937 4,601,050 5.8962 -0.84%
2017-12-07 0 7.110 7.100 7.110 6.950 7.180 15,043,804 106,393,698 7.0723 5.937 5.928 5.937 5.803 5.995 18,016,796 5.9053 -1.39%
2017-12-06 0 7.210 7.200 7.210 7.170 7.350 8,246,776 59,541,916 7.2200 6.020 6.012 6.020 5.987 6.137 9,876,523 6.0286 -1.90%
2017-12-05 0 7.350 7.350 7.360 7.340 7.440 3,896,840 28,778,736 7.3851 6.137 6.137 6.146 6.129 6.212 4,666,943 6.1665 -1.61%
2017-12-04 0 7.470 7.460 7.470 7.320 7.510 8,885,141 66,138,197 7.4437 6.237 6.229 6.237 6.112 6.271 10,641,044 6.2154 2.05%
2017-12-01 0 7.320 7.320 7.330 7.230 7.380 9,652,068 70,671,751 7.3219 6.112 6.112 6.120 6.037 6.162 11,559,533 6.1137 1.67%
2017-11-30 0 7.200 7.200 7.220 7.200 7.300 7,376,186 53,266,921 7.2215 6.012 6.012 6.029 6.012 6.095 8,833,885 6.0298 -1.37%
2017-11-29 0 7.300 7.290 7.300 7.250 7.360 3,086,350 22,504,699 7.2917 6.095 6.087 6.095 6.054 6.146 3,696,282 6.0885 -0.68%
2017-11-28 0 7.350 7.340 7.350 7.220 7.380 11,636,000 85,242,140 7.3257 6.137 6.129 6.137 6.029 6.162 13,935,534 6.1169 -0.94%
2017-11-27 0 7.420 7.410 7.420 7.350 7.580 7,631,238 56,672,399 7.4264 6.196 6.187 6.196 6.137 6.329 9,139,341 6.2009 -0.54%
2017-11-24 0 7.460 7.440 7.460 7.350 7.530 8,673,592 64,524,847 7.4392 6.229 6.212 6.229 6.137 6.287 10,387,688 6.2117 0.81%
2017-11-23 0 7.400 7.390 7.400 7.280 7.570 23,622,130 174,270,017 7.3774 6.179 6.171 6.179 6.079 6.321 28,290,391 6.1600 2.07%
2017-11-22 0 7.250 7.250 7.270 7.200 7.370 10,778,150 78,335,979 7.2680 6.054 6.054 6.070 6.012 6.154 12,908,154 6.0687 -1.09%
2017-11-21 0 7.330 7.300 7.330 7.190 7.340 8,070,000 58,635,428 7.2659 6.120 6.095 6.120 6.004 6.129 9,664,812 6.0669 1.38%
2017-11-20 0 7.230 7.230 7.260 7.190 7.410 8,880,000 64,259,434 7.2364 6.037 6.037 6.062 6.004 6.187 10,634,887 6.0423 -1.36%
2017-11-17 0 7.330 7.300 7.330 7.230 7.400 12,602,869 91,848,795 7.2879 6.120 6.095 6.120 6.037 6.179 15,093,478 6.0853 0.69%
2017-11-16 0 7.280 7.270 7.280 7.220 7.330 8,686,650 63,181,427 7.2734 6.079 6.070 6.079 6.029 6.120 10,403,326 6.0732 0.28%
2017-11-15 0 7.260 7.260 7.280 7.240 7.500 26,621,160 196,039,962 7.3641 6.062 6.062 6.079 6.045 6.262 31,882,097 6.1489 -4.60%
2017-11-14 0 7.610 7.610 7.630 7.580 7.740 6,216,186 47,385,241 7.6229 6.354 6.354 6.371 6.329 6.463 7,444,643 6.3650 -0.78%
2017-11-13 0 7.670 7.670 7.680 7.630 7.780 7,549,080 57,930,827 7.6739 6.404 6.404 6.413 6.371 6.496 9,040,947 6.4076 -0.78%
2017-11-10 0 7.730 7.720 7.730 7.650 7.880 11,249,191 87,056,734 7.7389 6.454 6.446 6.454 6.388 6.580 13,472,283 6.4619 0.91%
2017-11-09 0 7.660 7.660 7.670 7.650 7.750 13,493,206 103,829,983 7.6950 6.396 6.396 6.404 6.388 6.471 16,159,765 6.4252 -0.39%
2017-11-08 0 7.690 7.690 7.700 7.670 7.820 19,885,866 153,677,637 7.7280 6.421 6.421 6.429 6.404 6.530 23,815,758 6.4528 -0.65%
2017-11-07 0 7.740 7.720 7.740 7.540 7.760 34,467,254 265,359,645 7.6989 6.463 6.446 6.463 6.296 6.480 41,278,754 6.4285 4.59%
2017-11-06 0 7.400 7.400 7.410 7.180 7.460 24,163,951 177,453,652 7.3437 6.179 6.179 6.187 5.995 6.229 28,939,288 6.1319 4.52%
2017-11-03 0 7.080 7.080 7.090 7.040 7.290 6,536,470 46,433,108 7.1037 5.912 5.912 5.920 5.878 6.087 7,828,223 5.9315 -1.53%
2017-11-02 0 7.190 7.190 7.200 7.040 7.330 20,267,403 146,571,705 7.2319 6.004 6.004 6.012 5.878 6.120 24,272,695 6.0385 2.42%
2017-11-01 0 7.020 7.010 7.020 6.950 7.080 16,538,028 116,039,876 7.0165 5.862 5.853 5.862 5.803 5.912 19,806,312 5.8587 1.59%
2017-10-31 0 6.910 6.910 6.920 6.890 6.950 12,053,888 83,354,871 6.9152 5.770 5.770 5.778 5.753 5.803 14,436,006 5.7741 0.58%
2017-10-30 0 6.870 6.860 6.870 6.780 6.950 11,920,112 81,902,975 6.8710 5.736 5.728 5.736 5.661 5.803 14,275,793 5.7372 1.33%
2017-10-27 0 6.780 6.780 6.800 6.730 7.040 19,710,369 134,174,110 6.8073 5.661 5.661 5.678 5.619 5.878 23,605,579 5.6840 -0.73%
2017-10-26 0 6.830 6.830 6.840 6.780 6.910 24,129,400 164,849,448 6.8319 5.703 5.703 5.711 5.661 5.770 28,897,909 5.7045 -2.15%
2017-10-25 0 6.980 6.970 6.990 6.920 7.050 6,121,836 42,649,540 6.9668 5.828 5.820 5.837 5.778 5.887 7,331,648 5.8172 -0.43%
2017-10-24 0 7.010 7.000 7.010 6.960 7.090 17,258,100 121,620,981 7.0472 5.853 5.845 5.853 5.812 5.920 20,668,687 5.8843 -0.57%
2017-10-23 0 7.050 7.050 7.060 7.010 7.100 18,567,701 130,987,991 7.0546 5.887 5.887 5.895 5.853 5.928 22,237,094 5.8905 0.71%
2017-10-20 0 7.000 6.990 7.000 6.920 7.040 16,429,998 114,726,495 6.9827 5.845 5.837 5.845 5.778 5.878 19,676,933 5.8305 1.16%
2017-10-19 0 6.920 6.900 6.920 6.860 7.090 23,237,900 161,173,436 6.9358 5.778 5.761 5.778 5.728 5.920 27,830,229 5.7913 -1.56%
2017-10-18 0 7.030 7.030 7.040 6.880 7.100 31,124,000 216,680,254 6.9618 5.870 5.870 5.878 5.745 5.928 37,274,799 5.8130 1.74%
2017-10-17 0 6.910 6.910 6.920 6.850 6.960 12,247,668 84,801,547 6.9239 5.770 5.770 5.778 5.720 5.812 14,668,081 5.7814 0.73%
2017-10-16 0 6.860 6.850 6.860 6.830 6.940 12,871,300 88,340,388 6.8634 5.728 5.720 5.728 5.703 5.795 15,414,957 5.7308 0.00%
2017-10-13 0 6.860 6.860 6.870 6.800 6.910 12,306,000 84,174,700 6.8401 5.728 5.728 5.736 5.678 5.770 14,737,941 5.7114 -1.15%
2017-10-12 0 6.940 6.930 6.940 6.910 7.160 12,162,000 84,798,160 6.9724 5.795 5.786 5.795 5.770 5.979 14,565,483 5.8219 -1.28%
2017-10-11 0 7.030 7.030 7.040 7.020 7.180 7,214,609 50,982,363 7.0665 5.870 5.870 5.878 5.862 5.995 8,640,377 5.9005 -0.14%
2017-10-10 0 7.040 7.030 7.040 7.010 7.140 4,120,000 29,059,660 7.0533 5.878 5.870 5.878 5.853 5.962 4,934,204 5.8894 -0.28%
2017-10-09 0 7.060 7.050 7.060 7.000 7.180 10,090,928 71,415,841 7.0772 5.895 5.887 5.895 5.845 5.995 12,085,121 5.9094 -1.26%
2017-10-06 0 7.150 7.150 7.160 7.130 7.250 11,993,863 86,233,266 7.1898 5.970 5.970 5.979 5.953 6.054 14,364,119 6.0034 0.14%
2017-10-04 0 7.140 7.130 7.140 7.130 7.280 11,227,487 80,651,614 7.1834 5.962 5.953 5.962 5.953 6.079 13,446,290 5.9981 -1.38%
2017-10-03 0 7.240 7.220 7.240 7.080 7.290 29,164,067 208,927,376 7.1639 6.045 6.029 6.045 5.912 6.087 34,927,539 5.9817 1.26%
2017-09-29 0 7.150 7.150 7.160 6.930 7.210 28,089,078 200,558,498 7.1401 5.970 5.970 5.979 5.786 6.020 33,640,108 5.9619 0.85%
2017-09-28 0 7.090 7.080 7.090 7.000 7.130 21,123,161 149,567,799 7.0807 5.920 5.912 5.920 5.845 5.953 25,297,570 5.9123 1.29%
2017-09-27 0 7.000 7.000 7.010 6.910 7.050 30,299,753 211,883,077 6.9929 5.845 5.845 5.853 5.770 5.887 36,287,662 5.8390 1.74%
2017-09-26 0 6.880 6.880 6.890 6.660 6.940 79,173,022 543,963,042 6.8706 5.745 5.745 5.753 5.561 5.795 94,819,382 5.7368 4.24%
2017-09-25 0 6.600 6.600 6.610 6.480 6.710 10,508,000 69,136,956 6.5795 5.511 5.511 5.519 5.411 5.603 12,584,616 5.4938 -1.05%
2017-09-22 0 6.670 6.660 6.670 6.630 6.690 8,781,248 58,582,193 6.6713 5.569 5.561 5.569 5.536 5.586 10,516,619 5.5704 0.15%
2017-09-21 0 6.660 6.660 6.680 6.660 6.780 10,018,062 67,305,071 6.7184 5.561 5.561 5.578 5.561 5.661 11,997,855 5.6098 -0.45%
2017-09-20 0 6.690 6.680 6.690 6.630 6.720 6,627,292 44,270,002 6.6800 5.586 5.578 5.586 5.536 5.611 7,936,993 5.5777 -0.15%
2017-09-19 0 6.700 6.700 6.710 6.650 6.770 5,039,946 33,900,967 6.7265 5.594 5.594 5.603 5.553 5.653 6,035,952 5.6165 -0.74%
2017-09-18 0 6.750 6.740 6.750 6.730 6.870 10,260,342 69,766,604 6.7996 5.636 5.628 5.636 5.619 5.736 12,288,015 5.6776 0.45%
2017-09-15 0 6.720 6.720 6.730 6.630 6.740 11,420,057 76,540,403 6.7023 5.611 5.611 5.619 5.536 5.628 13,676,916 5.5963 1.36%
2017-09-14 0 6.630 6.620 6.630 6.620 6.690 14,480,947 96,362,532 6.6544 5.536 5.528 5.536 5.528 5.586 17,342,706 5.5564 0.61%
2017-09-13 0 6.590 6.580 6.590 6.480 6.610 10,533,263 69,123,155 6.5624 5.503 5.494 5.503 5.411 5.519 12,614,871 5.4795 0.46%
2017-09-12 0 6.560 6.560 6.570 6.500 6.630 5,986,500 39,180,608 6.5448 5.478 5.478 5.486 5.427 5.536 7,169,566 5.4649 -0.46%
2017-09-11 0 6.590 6.590 6.600 6.560 6.650 13,770,012 90,971,700 6.6065 5.503 5.503 5.511 5.478 5.553 16,491,274 5.5164 1.23%
2017-09-08 0 6.510 6.510 6.520 6.480 6.580 6,958,550 45,491,427 6.5375 5.436 5.436 5.444 5.411 5.494 8,333,715 5.4587 0.93%
2017-09-07 0 6.450 6.440 6.450 6.450 6.640 10,154,880 66,250,156 6.5240 5.386 5.377 5.386 5.386 5.544 12,161,711 5.4474 1.10%
2017-09-06 0 6.380 6.380 6.390 6.360 6.450 9,463,767 60,652,016 6.4089 5.327 5.327 5.336 5.311 5.386 11,334,019 5.3513 -0.31%
2017-09-05 0 6.400 6.400 6.410 6.320 6.410 6,348,692 40,469,138 6.3744 5.344 5.344 5.352 5.277 5.352 7,603,336 5.3226 0.47%
2017-09-04 0 6.370 6.360 6.370 6.330 6.450 11,557,514 73,719,532 6.3785 5.319 5.311 5.319 5.285 5.386 13,841,537 5.3260 -0.31%
2017-09-01 0 6.390 6.390 6.410 6.380 6.530 7,722,840 49,674,805 6.4322 5.336 5.336 5.352 5.327 5.452 9,249,046 5.3708 -0.47%
2017-08-31 0 6.420 6.420 6.430 6.340 6.470 9,703,534 62,031,439 6.3927 5.361 5.361 5.369 5.294 5.402 11,621,169 5.3378 -0.31%
2017-08-30 0 6.440 6.440 6.450 6.400 6.520 9,186,000 59,149,360 6.4391 5.377 5.377 5.386 5.344 5.444 11,001,359 5.3766 -0.77%
2017-08-29 0 6.490 6.480 6.490 6.400 6.540 6,901,040 44,604,534 6.4635 5.419 5.411 5.419 5.344 5.461 8,264,840 5.3969 -0.76%
2017-08-28 0 6.540 6.530 6.540 6.280 6.660 24,195,100 155,777,722 6.4384 5.461 5.452 5.461 5.244 5.561 28,976,593 5.3760 -1.36%
2017-08-25 0 6.630 6.620 6.630 6.610 6.750 19,424,550 129,512,443 6.6675 5.536 5.528 5.536 5.519 5.636 23,263,276 5.5672 1.53%
2017-08-24 0 6.530 6.530 6.540 6.510 6.580 11,300,045 73,869,284 6.5371 5.452 5.452 5.461 5.436 5.494 13,533,187 5.4584 0.77%
2017-08-22 0 6.480 6.470 6.480 6.450 6.520 3,800,944 24,673,875 6.4915 5.411 5.402 5.411 5.386 5.444 4,552,096 5.4203 0.31%
2017-08-21 0 6.460 6.460 6.470 6.380 6.540 6,516,000 42,116,210 6.4635 5.394 5.394 5.402 5.327 5.461 7,803,707 5.3969 0.78%
2017-08-18 0 6.410 6.400 6.410 6.380 6.460 7,046,000 45,179,360 6.4121 5.352 5.344 5.352 5.327 5.394 8,438,447 5.3540 -0.31%
2017-08-17 0 6.430 6.430 6.440 6.360 6.450 5,453,040 34,882,454 6.3969 5.369 5.369 5.377 5.311 5.386 6,530,683 5.3413 -0.31%
2017-08-16 0 6.450 6.450 6.460 6.350 6.500 6,782,088 43,496,332 6.4134 5.386 5.386 5.394 5.302 5.427 8,122,380 5.3551 -0.46%
2017-08-15 0 6.480 6.470 6.480 6.430 6.520 10,408,000 67,310,630 6.4672 5.411 5.402 5.411 5.369 5.444 12,464,854 5.4000 -1.37%
2017-08-14 0 6.570 6.570 6.580 6.510 6.740 12,532,311 82,165,204 6.5563 5.486 5.486 5.494 5.436 5.628 15,008,976 5.4744 -1.50%
2017-08-11 0 6.670 6.660 6.670 6.550 6.690 12,883,241 85,382,903 6.6274 5.569 5.561 5.569 5.469 5.586 15,429,258 5.5338 -1.77%
2017-08-10 0 6.790 6.780 6.790 6.690 6.860 6,008,994 40,536,109 6.7459 5.670 5.661 5.670 5.586 5.728 7,196,506 5.6327 -0.73%
2017-08-09 0 6.840 6.840 6.850 6.750 6.920 9,372,406 63,746,925 6.8016 5.711 5.711 5.720 5.636 5.778 11,224,603 5.6792 -1.58%
2017-08-08 0 6.950 6.940 6.950 6.850 6.990 7,884,000 54,556,130 6.9199 5.803 5.795 5.803 5.720 5.837 9,442,055 5.7780 -0.14%
2017-08-07 0 6.960 6.950 6.960 6.930 7.010 5,447,492 37,956,197 6.9676 5.812 5.803 5.812 5.786 5.853 6,524,038 5.8179 0.58%
2017-08-04 0 6.920 6.910 6.920 6.880 7.050 12,027,160 83,480,178 6.9410 5.778 5.770 5.778 5.745 5.887 14,403,996 5.7956 0.58%
2017-08-03 0 6.880 6.880 6.890 6.850 6.920 10,625,023 73,108,358 6.8808 5.745 5.745 5.753 5.720 5.778 12,724,765 5.7454 0.00%
2017-08-02 0 6.880 6.880 6.890 6.850 6.950 26,017,242 179,356,178 6.8937 5.745 5.745 5.753 5.720 5.803 31,158,831 5.7562 0.15%
2017-08-01 0 6.870 6.870 6.880 6.840 7.050 36,935,366 255,834,841 6.9266 5.736 5.736 5.745 5.711 5.887 44,234,620 5.7836 3.15%
2017-07-31 0 6.660 6.660 6.670 6.620 6.750 8,639,160 57,854,277 6.6967 5.561 5.561 5.569 5.528 5.636 10,346,451 5.5917 0.91%
2017-07-28 0 6.600 6.600 6.610 6.500 6.650 5,995,198 39,356,398 6.5647 5.511 5.511 5.519 5.427 5.553 7,179,983 5.4814 -0.45%
2017-07-27 0 6.630 6.630 6.640 6.620 6.720 7,472,691 49,664,907 6.6462 5.536 5.536 5.544 5.528 5.611 8,949,462 5.5495 0.15%
2017-07-26 0 6.620 6.620 6.630 6.610 6.750 13,277,200 88,433,986 6.6606 5.528 5.528 5.536 5.519 5.636 15,901,072 5.5615 1.85%
2017-07-25 0 6.500 6.470 6.500 6.430 6.570 9,073,132 58,667,306 6.4660 5.427 5.402 5.427 5.369 5.486 10,866,186 5.3991 -0.15%
2017-07-24 0 6.510 6.500 6.510 6.420 6.590 15,570,683 100,909,243 6.4807 5.436 5.427 5.436 5.361 5.503 18,647,798 5.4113 -2.11%
2017-07-21 0 6.650 6.640 6.650 6.610 6.770 7,404,400 49,263,388 6.6533 5.553 5.544 5.553 5.519 5.653 8,867,675 5.5554 -1.04%
2017-07-20 0 6.720 6.720 6.730 6.670 6.950 42,731,247 290,490,416 6.7981 5.611 5.611 5.619 5.569 5.803 51,175,897 5.6763 4.02%
2017-07-19 0 6.460 6.460 6.470 6.310 6.520 13,384,960 85,974,418 6.4232 5.394 5.394 5.402 5.269 5.444 16,030,127 5.3633 1.73%
2017-07-18 0 6.350 6.350 6.370 6.320 6.440 5,979,983 38,013,101 6.3567 5.302 5.302 5.319 5.277 5.377 7,161,761 5.3078 -1.09%
2017-07-17 0 6.420 6.400 6.420 6.360 6.490 7,171,960 45,982,460 6.4114 5.361 5.344 5.361 5.311 5.419 8,589,300 5.3535 0.31%
2017-07-14 0 6.400 6.390 6.400 6.400 6.520 4,891,000 31,457,640 6.4317 5.344 5.336 5.344 5.344 5.444 5,857,571 5.3704 0.00%
2017-07-13 0 6.400 6.390 6.400 6.330 6.450 6,257,960 40,017,480 6.3947 5.344 5.336 5.344 5.285 5.386 7,494,673 5.3395 1.11%
2017-07-12 0 6.330 6.330 6.340 6.300 6.390 6,837,651 43,327,673 6.3366 5.285 5.285 5.294 5.260 5.336 8,188,924 5.2910 0.16%
2017-07-11 0 6.320 6.310 6.320 6.280 6.340 6,727,940 42,396,009 6.3015 5.277 5.269 5.277 5.244 5.294 8,057,531 5.2617 0.48%
2017-07-10 0 6.290 6.290 6.300 6.270 6.340 4,646,238 29,290,845 6.3042 5.252 5.252 5.260 5.235 5.294 5,564,439 5.2639 -0.63%
2017-07-07 0 6.330 6.320 6.330 6.280 6.330 5,554,000 35,041,540 6.3092 5.285 5.277 5.285 5.244 5.285 6,651,595 5.2681 -0.31%
2017-07-06 0 6.350 6.320 6.350 6.250 6.370 11,060,069 69,764,866 6.3078 5.302 5.277 5.302 5.219 5.319 13,245,786 5.2669 -1.40%
2017-07-05 0 6.440 6.430 6.440 6.410 6.500 7,637,257 49,273,158 6.4517 5.377 5.369 5.377 5.352 5.427 9,146,550 5.3871 0.78%
2017-07-04 0 6.390 6.390 6.400 6.240 6.640 22,052,412 143,029,903 6.4859 5.336 5.336 5.344 5.210 5.544 26,410,462 5.4157 2.90%
2017-07-03 0 6.210 6.200 6.210 6.210 6.330 8,780,389 54,964,683 6.2599 5.185 5.177 5.185 5.185 5.285 10,515,590 5.2270 -0.80%
2017-06-30 0 6.260 6.240 6.260 6.150 6.290 7,421,558 46,314,944 6.2406 5.227 5.210 5.227 5.135 5.252 8,888,224 5.2108 0.81%
2017-06-29 0 6.210 6.180 6.210 6.150 6.270 6,156,000 38,096,440 6.1885 5.185 5.160 5.185 5.135 5.235 7,372,563 5.1673 0.49%
2017-06-28 0 6.180 6.180 6.190 6.130 6.230 9,894,850 61,156,527 6.1806 5.160 5.160 5.169 5.118 5.202 11,850,294 5.1608 -0.64%
2017-06-27 0 6.220 6.210 6.220 6.180 6.280 7,122,790 44,228,968 6.2095 5.194 5.185 5.194 5.160 5.244 8,530,413 5.1849 -0.80%
2017-06-26 0 6.270 6.270 6.310 6.200 6.330 11,100,818 69,527,631 6.2633 5.235 5.235 5.269 5.177 5.285 13,294,588 5.2298 1.13%
2017-06-23 0 6.200 6.190 6.200 6.130 6.220 6,011,614 37,093,077 6.1702 5.177 5.169 5.177 5.118 5.194 7,199,643 5.1521 -0.16%
2017-06-22 0 6.210 6.190 6.210 6.120 6.210 12,967,796 80,077,914 6.1751 5.185 5.169 5.185 5.110 5.185 15,530,523 5.1562 -0.32%
2017-06-21 0 6.230 6.220 6.230 6.200 6.290 13,988,093 87,126,932 6.2286 5.202 5.194 5.202 5.177 5.252 16,752,453 5.2008 -1.11%
2017-06-20 0 6.300 6.300 6.310 6.270 6.400 10,770,528 67,944,238 6.3083 5.260 5.260 5.269 5.235 5.344 12,899,025 5.2674 -1.41%
2017-06-19 0 6.390 6.380 6.390 6.350 6.460 10,874,000 69,334,360 6.3762 5.336 5.327 5.336 5.302 5.394 13,022,946 5.3240 -1.08%
2017-06-16 0 6.460 6.450 6.460 6.410 6.500 7,148,000 46,057,230 6.4434 5.394 5.386 5.394 5.352 5.427 8,560,605 5.3801 0.47%
2017-06-15 0 6.430 6.430 6.440 6.400 6.590 16,131,600 104,029,538 6.4488 5.369 5.369 5.377 5.344 5.503 19,319,565 5.3847 -2.28%
2017-06-14 0 6.580 6.580 6.600 6.570 6.670 5,388,544 35,631,414 6.6124 5.494 5.494 5.511 5.486 5.569 6,453,441 5.5213 -0.35%
2017-06-13 0 6.660 6.660 6.670 6.620 6.710 9,815,273 65,209,992 6.6437 5.514 5.514 5.522 5.481 5.555 11,855,962 5.5002 0.00%
2017-06-12 0 6.660 6.650 6.660 6.550 6.680 8,430,400 55,659,740 6.6023 5.514 5.505 5.514 5.423 5.530 10,183,161 5.4659 -0.30%
2017-06-09 0 6.680 6.680 6.690 6.640 6.790 15,238,313 101,717,895 6.6751 5.530 5.530 5.538 5.497 5.621 18,406,504 5.5262 -2.05%
2017-06-08 0 6.820 6.780 6.820 6.750 6.830 10,860,000 73,564,350 6.7739 5.646 5.613 5.646 5.588 5.654 13,117,898 5.6079 -0.58%
2017-06-07 0 6.860 6.860 6.880 6.750 6.930 6,812,379 46,790,027 6.8684 5.679 5.679 5.696 5.588 5.737 8,228,738 5.6862 0.00%
2017-06-06 0 6.860 6.830 6.860 6.730 6.860 5,985,776 40,744,550 6.8069 5.679 5.654 5.679 5.572 5.679 7,230,276 5.6353 1.48%
2017-06-05 0 6.760 6.760 6.770 6.710 6.850 9,640,640 65,338,407 6.7774 5.596 5.596 5.605 5.555 5.671 11,645,021 5.6108 0.30%
2017-06-02 0 6.740 6.720 6.740 6.650 6.760 7,357,890 49,404,262 6.7145 5.580 5.563 5.580 5.505 5.596 8,887,666 5.5587 0.75%
2017-06-01 0 6.690 6.690 6.700 6.650 6.760 12,796,926 85,650,797 6.6931 5.538 5.538 5.547 5.505 5.596 15,457,529 5.5410 -0.89%
2017-05-31 0 6.750 6.750 6.760 6.730 6.910 19,590,989 132,697,116 6.7734 5.588 5.588 5.596 5.572 5.721 23,664,143 5.6075 -2.88%
2017-05-29 0 6.950 6.940 6.950 6.920 7.090 13,932,986 96,808,482 6.9482 5.754 5.745 5.754 5.729 5.870 16,829,787 5.7522 -1.97%
2017-05-26 0 7.090 7.070 7.090 7.010 7.100 14,931,589 105,390,068 7.0582 5.870 5.853 5.870 5.803 5.878 18,036,009 5.8433 -1.12%
2017-05-25 0 7.170 7.170 7.180 7.040 7.220 6,676,943 47,685,962 7.1419 5.936 5.936 5.944 5.828 5.977 8,065,143 5.9126 0.99%
2017-05-24 0 7.100 7.070 7.100 6.960 7.210 7,955,087 56,085,474 7.0503 5.878 5.853 5.878 5.762 5.969 9,609,026 5.8367 -0.84%
2017-05-23 0 7.160 7.160 7.170 7.070 7.360 16,674,043 119,519,313 7.1680 5.928 5.928 5.936 5.853 6.093 20,140,736 5.9342 -2.32%
2017-05-22 0 7.330 7.310 7.330 7.120 7.330 33,016,065 239,803,580 7.2632 6.068 6.052 6.068 5.894 6.068 39,880,420 6.0131 3.53%
2017-05-19 0 7.080 7.070 7.080 6.930 7.320 45,652,170 325,814,148 7.1369 5.861 5.853 5.861 5.737 6.060 55,143,692 5.9085 3.51%
2017-05-18 0 6.840 6.840 6.850 6.720 6.890 31,400,594 214,160,445 6.8203 5.663 5.663 5.671 5.563 5.704 37,929,077 5.6463 0.59%
2017-05-17 0 6.800 6.780 6.800 6.700 6.830 11,358,285 77,215,345 6.7982 5.630 5.613 5.630 5.547 5.654 13,719,781 5.6280 0.00%
2017-05-16 0 6.800 6.790 6.800 6.760 6.840 9,088,000 61,863,726 6.8072 5.630 5.621 5.630 5.596 5.663 10,977,482 5.6355 0.89%
2017-05-15 0 6.740 6.730 6.740 6.680 6.780 8,034,000 54,160,504 6.7414 5.580 5.572 5.580 5.530 5.613 9,704,345 5.5811 0.90%
2017-05-12 0 6.680 6.670 6.680 6.660 6.740 3,286,184 21,997,724 6.6940 5.530 5.522 5.530 5.514 5.580 3,969,413 5.5418 -0.74%
2017-05-11 0 6.730 6.720 6.730 6.610 6.820 16,702,513 111,923,821 6.7010 5.572 5.563 5.572 5.472 5.646 20,175,125 5.5476 0.60%
2017-05-10 0 6.690 6.670 6.690 6.660 6.880 9,186,000 61,799,412 6.7276 5.538 5.522 5.538 5.514 5.696 11,095,857 5.5696 -2.48%
2017-05-09 0 6.860 6.860 6.880 6.710 6.960 9,930,363 67,818,026 6.8294 5.679 5.679 5.696 5.555 5.762 11,994,980 5.6539 1.33%
2017-05-08 0 6.770 6.770 6.780 6.720 6.810 19,298,000 130,663,302 6.7708 5.605 5.605 5.613 5.563 5.638 23,310,238 5.6054 2.11%
2017-05-05 0 6.630 6.620 6.630 6.510 6.670 19,417,000 127,559,200 6.5695 5.489 5.481 5.489 5.389 5.522 23,453,980 5.4387 -2.36%
2017-05-04 0 6.790 6.790 6.800 6.740 6.950 19,717,396 133,989,830 6.7955 5.621 5.621 5.630 5.580 5.754 23,816,831 5.6258 -2.72%
2017-05-02 0 6.980 6.970 6.980 6.950 7.180 20,178,916 141,418,352 7.0082 5.779 5.770 5.779 5.754 5.944 24,374,305 5.8019 -2.79%
2017-04-28 0 7.180 7.150 7.180 7.100 7.400 25,771,274 186,692,685 7.2442 5.944 5.919 5.944 5.878 6.126 31,129,368 5.9973 0.42%
2017-04-27 0 7.150 7.130 7.150 7.040 7.150 5,005,900 35,585,474 7.1087 5.919 5.903 5.919 5.828 5.919 6,046,674 5.8851 0.28%
2017-04-26 0 7.130 7.130 7.140 7.080 7.200 7,714,204 55,017,540 7.1320 5.903 5.903 5.911 5.861 5.961 9,318,061 5.9044 -0.28%
2017-04-25 0 7.150 7.150 7.170 7.010 7.210 11,877,068 84,971,115 7.1542 5.919 5.919 5.936 5.803 5.969 14,346,424 5.9228 0.42%
2017-04-24 0 7.120 7.110 7.120 7.060 7.220 7,129,369 50,715,738 7.1136 5.894 5.886 5.894 5.845 5.977 8,611,633 5.8892 -1.11%
2017-04-21 0 7.200 7.180 7.200 7.080 7.310 10,838,525 77,651,007 7.1644 5.961 5.944 5.961 5.861 6.052 13,091,958 5.9312 -1.10%
2017-04-20 0 7.280 7.280 7.290 7.170 7.300 11,445,813 82,864,035 7.2397 6.027 6.027 6.035 5.936 6.043 13,825,507 5.9936 -0.95%
2017-04-19 0 7.350 7.350 7.360 7.220 7.400 11,702,712 85,795,272 7.3312 6.085 6.085 6.093 5.977 6.126 14,135,818 6.0694 -1.61%
2017-04-18 0 7.470 7.440 7.470 7.430 7.650 11,592,798 86,509,033 7.4623 6.184 6.159 6.184 6.151 6.333 14,003,051 6.1779 -1.71%
2017-04-13 0 7.600 7.600 7.620 7.570 7.670 5,396,900 41,097,992 7.6151 6.292 6.292 6.308 6.267 6.350 6,518,967 6.3044 0.00%
2017-04-12 0 7.600 7.600 7.610 7.550 7.760 6,108,802 46,556,981 7.6213 6.292 6.292 6.300 6.250 6.424 7,378,880 6.3095 -0.39%
2017-04-11 0 7.630 7.630 7.650 7.580 7.780 4,704,407 35,943,040 7.6403 6.317 6.317 6.333 6.275 6.441 5,682,498 6.3252 -1.42%
2017-04-10 0 7.740 7.730 7.740 7.690 7.830 24,359,004 187,804,429 7.7099 6.408 6.399 6.408 6.366 6.482 29,423,474 6.3828 0.78%
2017-04-07 0 7.680 7.680 7.690 7.400 7.730 33,475,745 254,338,613 7.5977 6.358 6.358 6.366 6.126 6.399 40,435,672 6.2900 3.09%
2017-04-06 0 7.450 7.440 7.450 7.320 7.470 25,671,200 190,045,414 7.4031 6.168 6.159 6.168 6.060 6.184 31,008,488 6.1288 -0.13%
2017-04-05 0 7.460 7.450 7.460 7.330 7.540 18,888,446 139,912,874 7.4073 6.176 6.168 6.176 6.068 6.242 22,815,534 6.1324 0.27%
2017-04-03 0 7.440 7.400 7.440 7.380 7.560 5,063,095 37,645,452 7.4353 6.159 6.126 6.159 6.110 6.259 6,115,761 6.1555 -0.27%
2017-03-31 0 7.460 7.460 7.470 7.330 7.530 14,008,642 104,050,707 7.4276 6.176 6.176 6.184 6.068 6.234 16,921,172 6.1491 -0.13%
2017-03-30 0 7.470 7.460 7.470 7.380 7.490 10,169,182 75,678,427 7.4419 6.184 6.176 6.184 6.110 6.201 12,283,452 6.1610 0.27%
2017-03-29 0 7.450 7.440 7.450 7.410 7.550 11,412,531 84,964,149 7.4448 6.168 6.159 6.168 6.135 6.250 13,785,305 6.1634 -0.53%
2017-03-28 0 7.490 7.490 7.500 7.440 7.550 11,105,400 83,138,730 7.4863 6.201 6.201 6.209 6.159 6.250 13,414,319 6.1978 -0.53%
2017-03-27 0 7.530 7.520 7.530 7.500 7.660 10,154,000 76,703,830 7.5541 6.234 6.226 6.234 6.209 6.342 12,265,114 6.2538 -1.05%
2017-03-24 0 7.610 7.600 7.610 7.580 7.810 18,991,255 144,983,207 7.6342 6.300 6.292 6.300 6.275 6.466 22,939,718 6.3202 -0.26%
2017-03-23 0 7.630 7.620 7.630 7.550 7.750 13,719,434 104,526,532 7.6189 6.317 6.308 6.317 6.250 6.416 16,571,835 6.3075 -0.78%
2017-03-22 0 7.690 7.680 7.690 7.470 7.690 21,122,660 160,524,639 7.5996 6.366 6.358 6.366 6.184 6.366 25,514,263 6.2916 -1.41%
2017-03-21 0 7.800 7.790 7.800 7.720 7.840 10,735,925 83,746,291 7.8006 6.457 6.449 6.457 6.391 6.491 12,968,026 6.4579 0.26%
2017-03-20 0 7.780 7.770 7.780 7.660 7.830 7,812,000 60,505,890 7.7452 6.441 6.433 6.441 6.342 6.482 9,436,189 6.4121 -0.89%
2017-03-17 0 7.850 7.800 7.850 7.700 7.850 14,323,627 111,354,610 7.7742 6.499 6.457 6.499 6.375 6.499 17,301,646 6.4361 0.26%
2017-03-16 0 7.830 7.830 7.840 7.660 7.860 23,322,482 181,213,765 7.7699 6.482 6.482 6.491 6.342 6.507 28,171,449 6.4325 4.12%
2017-03-15 0 7.520 7.520 7.550 7.460 7.610 6,138,756 46,303,054 7.5427 6.226 6.226 6.250 6.176 6.300 7,415,062 6.2445 -0.27%
2017-03-14 0 7.540 7.540 7.570 7.530 7.640 6,060,847 45,860,715 7.5667 6.242 6.242 6.267 6.234 6.325 7,320,955 6.2643 -0.53%
2017-03-13 0 7.580 7.560 7.580 7.500 7.710 9,626,608 73,077,940 7.5912 6.275 6.259 6.275 6.209 6.383 11,628,072 6.2846 -0.13%
2017-03-10 0 7.590 7.590 7.600 7.540 7.670 11,628,390 88,172,962 7.5826 6.284 6.284 6.292 6.242 6.350 14,046,043 6.2774 -1.04%
2017-03-09 0 7.670 7.650 7.670 7.610 7.750 18,085,301 138,285,873 7.6463 6.350 6.333 6.350 6.300 6.416 21,845,408 6.3302 -3.16%
2017-03-08 0 7.920 7.910 7.920 7.830 7.920 4,885,500 38,548,763 7.8904 6.557 6.549 6.557 6.482 6.557 5,901,242 6.5323 0.38%
2017-03-07 0 7.890 7.890 7.900 7.710 7.930 9,217,773 72,594,981 7.8755 6.532 6.532 6.540 6.383 6.565 11,134,236 6.5200 1.28%
2017-03-06 0 7.790 7.780 7.790 7.680 7.810 8,680,986 67,481,369 7.7735 6.449 6.441 6.449 6.358 6.466 10,485,846 6.4355 0.00%
2017-03-03 0 7.790 7.770 7.790 7.670 7.790 12,686,697 97,901,674 7.7169 6.449 6.433 6.449 6.350 6.449 15,324,382 6.3886 -0.64%
2017-03-02 0 7.840 7.810 7.840 7.800 7.930 16,193,167 127,407,184 7.8680 6.491 6.466 6.491 6.457 6.565 19,559,881 6.5137 1.82%
2017-03-01 0 7.700 7.690 7.700 7.650 7.790 13,470,880 103,687,831 7.6972 6.375 6.366 6.375 6.333 6.449 16,271,605 6.3723 -0.52%
2017-02-28 0 7.740 7.740 7.750 7.730 7.860 6,910,700 53,670,344 7.7663 6.408 6.408 6.416 6.399 6.507 8,347,501 6.4295 -0.77%
2017-02-27 0 7.800 7.790 7.800 7.760 7.930 13,314,355 104,135,221 7.8213 6.457 6.449 6.457 6.424 6.565 16,082,537 6.4750 -1.52%
2017-02-24 0 7.920 7.910 7.920 7.860 7.980 8,034,610 63,396,899 7.8905 6.557 6.549 6.557 6.507 6.606 9,705,082 6.5323 -0.50%
2017-02-23 0 7.960 7.940 7.960 7.860 8.000 8,229,731 65,059,117 7.9054 6.590 6.573 6.590 6.507 6.623 9,940,771 6.5447 0.00%
2017-02-22 0 7.960 7.950 7.960 7.890 7.990 7,152,463 56,939,469 7.9608 6.590 6.582 6.590 6.532 6.615 8,639,528 6.5906 1.02%
2017-02-21 0 7.880 7.870 7.880 7.830 8.050 8,203,427 64,728,183 7.8904 6.524 6.515 6.524 6.482 6.664 9,908,998 6.5323 -1.01%
2017-02-20 0 7.960 7.960 7.980 7.940 8.080 6,888,000 54,985,890 7.9829 6.590 6.590 6.606 6.573 6.689 8,320,081 6.6088 -0.25%
2017-02-17 0 7.980 7.960 7.980 7.910 8.180 9,810,770 78,270,113 7.9780 6.606 6.590 6.606 6.549 6.772 11,850,523 6.6048 -2.09%
2017-02-16 0 8.150 8.100 8.150 8.050 8.150 10,648,654 86,098,248 8.0854 6.747 6.706 6.747 6.664 6.747 12,862,611 6.6937 0.25%
2017-02-15 0 8.130 8.110 8.130 7.990 8.210 15,191,786 123,436,695 8.1252 6.731 6.714 6.731 6.615 6.797 18,350,303 6.7267 -0.12%
2017-02-14 0 8.140 8.140 8.160 8.100 8.260 16,218,594 132,593,375 8.1754 6.739 6.739 6.755 6.706 6.838 19,590,595 6.7682 -1.69%
2017-02-13 0 8.280 8.250 8.280 8.140 8.280 13,939,720 114,733,729 8.2307 6.855 6.830 6.855 6.739 6.855 16,837,921 6.8140 2.10%
2017-02-10 0 8.110 8.110 8.130 7.900 8.200 22,945,800 186,366,306 8.1220 6.714 6.714 6.731 6.540 6.789 27,716,451 6.7240 1.76%
2017-02-09 0 7.970 7.960 7.970 7.920 8.030 14,352,800 114,211,025 7.9574 6.598 6.590 6.598 6.557 6.648 17,336,884 6.5877 0.25%
2017-02-08 0 7.950 7.940 7.950 7.840 8.110 30,133,714 237,996,112 7.8980 6.582 6.573 6.582 6.491 6.714 36,398,801 6.5386 -1.36%
2017-02-07 0 8.060 8.050 8.060 7.910 8.110 24,292,858 194,908,959 8.0233 6.673 6.664 6.673 6.549 6.714 29,343,575 6.6423 1.51%
2017-02-06 0 7.940 7.940 7.950 7.920 8.130 36,164,053 289,537,400 8.0062 6.573 6.573 6.582 6.557 6.731 43,682,905 6.6282 -2.58%
2017-02-03 0 8.150 8.140 8.150 8.090 8.350 30,297,877 247,163,431 8.1578 6.747 6.739 6.747 6.698 6.913 36,597,095 6.7536 -2.63%
2017-02-02 0 8.370 8.350 8.370 8.280 8.520 18,474,644 154,231,018 8.3483 6.929 6.913 6.929 6.855 7.054 22,315,699 6.9113 -1.30%
2017-02-01 0 8.480 8.470 8.480 8.320 8.530 13,916,032 117,647,962 8.4541 7.020 7.012 7.020 6.888 7.062 16,809,308 6.9990 0.71%
2017-01-27 0 8.420 8.420 8.430 8.320 8.490 13,987,874 117,586,452 8.4063 6.971 6.971 6.979 6.888 7.029 16,896,087 6.9594 1.32%
2017-01-26 0 8.310 8.310 8.330 8.270 8.530 27,501,404 230,530,333 8.3825 6.880 6.880 6.896 6.847 7.062 33,219,208 6.9397 0.24%
2017-01-25 0 8.290 8.280 8.290 7.900 8.380 39,665,336 323,592,174 8.1581 6.863 6.855 6.863 6.540 6.938 47,912,138 6.7539 4.28%
2017-01-24 0 7.950 7.930 7.950 7.680 8.080 46,427,500 366,569,077 7.8955 6.582 6.565 6.582 6.358 6.689 56,080,221 6.5365 5.02%
2017-01-23 0 7.570 7.560 7.570 7.310 7.570 27,722,000 206,886,921 7.4629 6.267 6.259 6.267 6.052 6.267 33,485,668 6.1784 0.93%
2017-01-20 0 7.500 7.490 7.500 7.430 7.740 29,394,940 222,189,355 7.5588 6.209 6.201 6.209 6.151 6.408 35,506,429 6.2577 -3.23%
2017-01-19 0 7.750 7.740 7.750 7.580 7.760 18,135,996 139,550,409 7.6947 6.416 6.408 6.416 6.275 6.424 21,906,643 6.3702 0.91%
2017-01-18 0 7.680 7.670 7.680 7.510 7.690 22,780,719 174,223,424 7.6478 6.358 6.350 6.358 6.217 6.366 27,517,048 6.3315 2.54%
2017-01-17 0 7.490 7.490 7.510 7.400 7.530 9,722,878 72,594,170 7.4663 6.201 6.201 6.217 6.126 6.234 11,744,357 6.1812 0.40%
2017-01-16 0 7.460 7.460 7.470 7.350 7.610 13,286,000 98,779,270 7.4348 6.176 6.176 6.184 6.085 6.300 16,048,286 6.1551 -1.97%
2017-01-13 0 7.610 7.600 7.610 7.510 7.720 11,156,224 85,325,944 7.6483 6.300 6.292 6.300 6.217 6.391 13,475,709 6.3318 0.79%
2017-01-12 0 7.550 7.530 7.550 7.470 7.680 11,052,000 83,390,756 7.5453 6.250 6.234 6.250 6.184 6.358 13,349,816 6.2466 -0.13%
2017-01-11 0 7.560 7.560 7.570 7.450 7.660 9,009,144 68,332,347 7.5848 6.259 6.259 6.267 6.168 6.342 10,882,231 6.2793 -0.79%
2017-01-10 0 7.620 7.620 7.630 7.440 7.640 11,130,000 84,519,794 7.5939 6.308 6.308 6.317 6.159 6.325 13,444,033 6.2868 0.93%
2017-01-09 0 7.550 7.540 7.550 7.450 7.580 8,069,427 60,617,080 7.5119 6.250 6.242 6.250 6.168 6.275 9,747,138 6.2190 0.80%
2017-01-06 0 7.490 7.460 7.490 7.410 7.530 10,277,191 76,792,330 7.4721 6.201 6.176 6.201 6.135 6.234 12,413,917 6.1860 2.04%
2017-01-05 0 7.340 7.340 7.360 7.250 7.450 11,378,882 83,895,873 7.3729 6.077 6.077 6.093 6.002 6.168 13,744,660 6.1039 1.94%
2017-01-04 0 7.200 7.190 7.200 7.130 7.300 8,484,406 61,364,003 7.2326 5.961 5.952 5.961 5.903 6.043 10,248,395 5.9877 -1.10%
2017-01-03 0 7.280 7.260 7.280 7.110 7.300 8,883,895 64,359,303 7.2445 6.027 6.010 6.027 5.886 6.043 10,730,942 5.9975 1.11%
2016-12-30 0 7.200 7.190 7.200 7.070 7.280 12,494,000 89,651,680 7.1756 5.961 5.952 5.961 5.853 6.027 15,091,622 5.9405 1.98%
2016-12-29 0 7.060 7.050 7.060 6.980 7.110 13,289,706 93,342,195 7.0236 5.845 5.837 5.845 5.779 5.886 16,052,763 5.8147 -0.14%
2016-12-28 0 7.070 7.070 7.090 7.020 7.270 20,187,988 143,511,053 7.1087 5.853 5.853 5.870 5.812 6.019 24,385,263 5.8852 0.28%
2016-12-23 0 7.050 7.050 7.070 7.030 7.200 10,181,680 72,119,176 7.0832 5.837 5.837 5.853 5.820 5.961 12,298,548 5.8640 -1.26%
2016-12-22 0 7.140 7.140 7.150 7.110 7.420 13,405,403 96,340,565 7.1867 5.911 5.911 5.919 5.886 6.143 16,192,514 5.9497 -2.99%
2016-12-21 0 7.360 7.360 7.380 7.350 7.500 7,732,540 57,132,321 7.3886 6.093 6.093 6.110 6.085 6.209 9,340,209 6.1168 -0.27%
2016-12-20 0 7.380 7.370 7.380 7.280 7.700 16,613,800 123,630,512 7.4414 6.110 6.101 6.110 6.027 6.375 20,067,968 6.1606 -3.40%
2016-12-19 0 7.640 7.640 7.670 7.480 7.690 13,653,062 103,923,939 7.6118 6.325 6.325 6.350 6.193 6.366 16,491,664 6.3016 2.69%
2016-12-16 0 7.440 7.440 7.490 7.440 7.610 10,152,242 76,356,906 7.5212 6.159 6.159 6.201 6.159 6.300 12,262,990 6.2266 -0.53%
2016-12-15 0 7.480 7.480 7.490 7.430 7.660 18,835,500 141,528,450 7.5139 6.193 6.193 6.201 6.151 6.342 22,751,580 6.2206 -4.23%
2016-12-14 0 7.810 7.770 7.810 7.710 7.950 16,982,940 132,569,057 7.8060 6.466 6.433 6.466 6.383 6.582 20,513,855 6.4624 -0.76%
2016-12-13 0 7.870 7.840 7.870 7.590 7.870 27,455,715 212,961,304 7.7565 6.515 6.491 6.515 6.284 6.515 33,164,020 6.4215 3.28%
2016-12-12 0 7.620 7.620 7.630 7.600 7.890 21,566,120 166,702,223 7.7298 6.308 6.308 6.317 6.292 6.532 26,049,922 6.3993 0.53%
2016-12-09 0 7.580 7.560 7.580 7.490 7.620 15,824,040 119,445,413 7.5484 6.275 6.259 6.275 6.201 6.308 19,114,009 6.2491 0.66%
2016-12-08 0 7.530 7.530 7.540 7.480 7.680 17,140,152 129,893,762 7.5783 6.234 6.234 6.242 6.193 6.358 20,703,753 6.2739 -1.31%
2016-12-07 0 7.630 7.630 7.640 7.540 7.680 10,651,779 80,778,754 7.5836 6.317 6.317 6.325 6.242 6.358 12,866,386 6.2783 -0.13%
2016-12-06 0 7.640 7.600 7.640 7.470 7.660 28,011,160 211,634,640 7.5554 6.325 6.292 6.325 6.184 6.342 33,834,948 6.2549 1.60%
2016-12-05 0 7.520 7.520 7.540 7.520 7.870 24,792,084 189,542,991 7.6453 6.226 6.226 6.242 6.226 6.515 29,946,595 6.3294 -4.33%
2016-12-02 0 7.860 7.860 7.870 7.680 8.070 141,472,154 1,106,743,535 7.8230 6.507 6.507 6.515 6.358 6.681 170,885,566 6.4765 -1.50%
2016-12-01 0 7.980 7.980 7.990 7.780 8.060 74,242,210 587,060,271 7.9074 6.606 6.606 6.615 6.441 6.673 89,677,874 6.5463 8.57%
2016-11-30 0 7.350 7.340 7.350 7.230 7.370 13,056,317 95,508,749 7.3151 6.085 6.077 6.085 5.986 6.101 15,770,850 6.0560 1.24%
2016-11-29 0 7.260 7.250 7.260 7.200 7.410 18,714,000 136,098,170 7.2725 6.010 6.002 6.010 5.961 6.135 22,604,819 6.0208 -1.89%
2016-11-28 0 7.400 7.390 7.400 7.240 7.530 16,364,983 120,487,975 7.3625 6.126 6.118 6.126 5.994 6.234 19,767,419 6.0953 -0.27%
2016-11-25 0 7.420 7.410 7.420 7.340 7.590 17,833,352 132,200,618 7.4131 6.143 6.135 6.143 6.077 6.284 21,541,076 6.1371 -1.07%
2016-11-24 0 7.500 7.500 7.510 7.410 7.540 6,962,000 52,122,210 7.4867 6.209 6.209 6.217 6.135 6.242 8,409,466 6.1980 -0.66%
2016-11-23 0 7.550 7.530 7.550 7.470 7.680 12,755,243 96,406,243 7.5582 6.250 6.234 6.250 6.184 6.358 15,407,180 6.2572 -2.08%
2016-11-22 0 7.710 7.700 7.710 7.500 7.730 25,369,468 193,427,566 7.6244 6.383 6.375 6.383 6.209 6.399 30,644,023 6.3121 5.47%
2016-11-21 0 7.310 7.300 7.310 7.190 7.420 24,808,572 182,172,959 7.3431 6.052 6.043 6.052 5.952 6.143 29,966,511 6.0792 0.41%
2016-11-18 0 7.280 7.280 7.290 7.100 7.280 11,843,904 85,406,452 7.2110 6.027 6.027 6.035 5.878 6.027 14,306,365 5.9698 1.39%
2016-11-17 0 7.180 7.170 7.180 7.060 7.230 15,000,052 107,578,233 7.1719 5.944 5.936 5.944 5.845 5.986 18,118,706 5.9374 0.42%
2016-11-16 0 7.150 7.140 7.150 7.130 7.400 28,678,000 208,270,460 7.2624 5.919 5.911 5.919 5.903 6.126 34,640,430 6.0124 1.13%
2016-11-15 0 7.070 7.070 7.080 6.920 7.100 12,614,372 88,719,103 7.0332 5.853 5.853 5.861 5.729 5.878 15,237,020 5.8226 1.58%
2016-11-14 0 6.960 6.950 6.960 6.880 7.070 28,068,717 195,686,847 6.9717 5.762 5.754 5.762 5.696 5.853 33,904,471 5.7717 -1.42%
2016-11-11 0 7.060 7.060 7.070 6.910 7.130 27,343,106 191,993,490 7.0216 5.845 5.845 5.853 5.721 5.903 33,027,999 5.8131 -1.67%
2016-11-10 0 7.180 7.180 7.190 7.050 7.260 27,941,870 200,386,745 7.1716 5.944 5.944 5.952 5.837 6.010 33,751,252 5.9372 3.91%
2016-11-09 0 6.910 6.910 6.920 6.760 7.170 26,873,696 186,145,120 6.9267 5.721 5.721 5.729 5.596 5.936 32,460,994 5.7344 -3.36%
2016-11-08 0 7.150 7.140 7.150 7.050 7.340 12,764,000 90,760,500 7.1107 5.919 5.911 5.919 5.837 6.077 15,417,757 5.8868 -0.14%
2016-11-07 0 7.160 7.150 7.160 7.030 7.230 14,632,831 104,052,798 7.1109 5.928 5.919 5.928 5.820 5.986 17,675,136 5.8870 0.14%
2016-11-04 0 7.150 7.150 7.160 7.010 7.200 17,646,816 125,934,735 7.1364 5.919 5.919 5.928 5.803 5.961 21,315,758 5.9081 1.13%
2016-11-03 0 7.070 7.060 7.070 7.000 7.290 35,506,309 251,499,412 7.0832 5.853 5.845 5.853 5.795 6.035 42,888,410 5.8640 -3.94%
2016-11-02 0 7.360 7.360 7.380 7.250 7.550 20,159,700 148,208,812 7.3517 6.093 6.093 6.110 6.002 6.250 24,351,094 6.0863 -3.29%
2016-11-01 0 7.610 7.600 7.610 7.300 7.650 29,800,366 224,055,547 7.5186 6.300 6.292 6.300 6.043 6.333 35,996,147 6.2244 1.47%
2016-10-31 0 7.500 7.500 7.540 7.500 7.740 22,952,761 174,344,060 7.5958 6.209 6.209 6.242 6.209 6.408 27,724,859 6.2884 -4.09%
2016-10-28 0 7.820 7.810 7.820 7.800 8.070 14,763,530 116,844,481 7.9144 6.474 6.466 6.474 6.457 6.681 17,833,009 6.5521 -1.14%
2016-10-27 0 7.910 7.910 7.920 7.620 7.960 32,645,900 255,633,690 7.8305 6.549 6.549 6.557 6.308 6.590 39,433,294 6.4827 2.59%
2016-10-26 0 7.710 7.710 7.720 7.660 7.800 12,426,296 96,049,162 7.7295 6.383 6.383 6.391 6.342 6.457 15,009,842 6.3991 -2.77%
2016-10-25 0 7.930 7.920 7.930 7.800 7.980 14,358,000 113,249,900 7.8876 6.565 6.557 6.565 6.457 6.606 17,343,165 6.5299 -1.37%
2016-10-24 0 8.040 8.040 8.050 7.800 8.120 28,985,729 232,743,800 8.0296 6.656 6.656 6.664 6.457 6.722 35,012,139 6.6475 0.75%
2016-10-20 0 7.980 7.980 8.050 7.720 8.200 54,709,559 439,500,487 8.0333 6.606 6.606 6.664 6.391 6.789 66,084,199 6.6506 5.42%
2016-10-19 0 7.570 7.570 7.590 7.560 7.840 25,212,034 192,679,456 7.6424 6.267 6.267 6.284 6.259 6.491 30,453,857 6.3269 -1.56%
2016-10-18 0 7.690 7.670 7.690 7.560 7.770 20,932,508 160,461,298 7.6657 6.366 6.350 6.366 6.259 6.433 25,284,576 6.3462 0.65%
2016-10-17 0 7.640 7.640 7.660 7.610 7.790 13,488,000 103,600,340 7.6809 6.325 6.325 6.342 6.300 6.449 16,292,284 6.3589 -1.67%
2016-10-14 0 7.770 7.750 7.770 7.540 7.790 24,627,000 189,931,362 7.7123 6.433 6.416 6.433 6.242 6.449 29,747,188 6.3849 2.78%
2016-10-13 0 7.560 7.560 7.580 7.330 7.770 40,158,996 304,733,477 7.5882 6.259 6.259 6.275 6.068 6.433 48,508,435 6.2821 -1.69%
2016-10-12 0 7.690 7.680 7.690 7.550 7.720 22,856,000 174,685,390 7.6429 6.366 6.358 6.366 6.250 6.391 27,607,981 6.3274 -0.39%
2016-10-11 0 7.720 7.700 7.720 7.620 7.910 44,885,359 345,955,337 7.7075 6.391 6.375 6.391 6.308 6.549 54,217,454 6.3809 -0.39%
2016-10-07 0 7.750 7.750 7.760 7.680 8.040 29,069,189 226,161,670 7.7801 6.416 6.416 6.424 6.358 6.656 35,112,951 6.4410 -2.15%
2016-10-06 0 7.920 7.910 7.920 7.550 7.950 48,834,018 382,415,549 7.8309 6.557 6.549 6.557 6.250 6.582 58,987,077 6.4830 2.59%
2016-10-05 0 7.720 7.700 7.720 7.280 7.900 62,180,131 478,578,092 7.6966 6.391 6.375 6.391 6.027 6.540 75,107,974 6.3719 6.93%
2016-10-04 0 7.220 7.200 7.220 6.850 7.220 31,297,864 222,134,815 7.0974 5.977 5.961 5.977 5.671 5.977 37,804,989 5.8758 5.25%
2016-10-03 0 6.860 6.830 6.860 6.660 6.870 11,510,798 78,236,625 6.7968 5.679 5.654 5.679 5.514 5.688 13,904,003 5.6269 1.93%
2016-09-30 0 6.730 6.720 6.730 6.710 6.900 26,187,468 177,821,768 6.7903 5.572 5.563 5.572 5.555 5.712 31,632,093 5.6216 -2.18%
2016-09-29 0 6.880 6.870 6.880 6.570 6.980 58,083,785 394,666,670 6.7948 5.696 5.688 5.696 5.439 5.779 70,159,958 5.6252 11.33%
2016-09-28 0 6.180 6.180 6.190 6.150 6.240 5,592,743 34,537,266 6.1754 5.116 5.116 5.125 5.091 5.166 6,755,528 5.1124 -0.96%
2016-09-27 0 6.240 6.220 6.240 6.110 6.240 13,347,723 82,478,997 6.1793 5.166 5.149 5.166 5.058 5.166 16,122,842 5.1157 0.81%
2016-09-26 0 6.190 6.180 6.200 6.160 6.290 10,797,749 67,173,304 6.2210 5.125 5.116 5.133 5.100 5.207 13,042,704 5.1503 -2.67%
2016-09-23 0 6.360 6.360 6.380 6.350 6.470 10,988,000 70,288,980 6.3969 5.265 5.265 5.282 5.257 5.356 13,272,510 5.2958 -1.09%
2016-09-22 0 6.430 6.420 6.430 6.270 6.470 26,247,735 168,193,248 6.4079 5.323 5.315 5.323 5.191 5.356 31,704,890 5.3050 3.88%
2016-09-21 0 6.190 6.190 6.200 6.040 6.230 8,733,711 53,667,992 6.1449 5.125 5.125 5.133 5.000 5.158 10,549,533 5.0872 2.15%
2016-09-20 0 6.060 6.050 6.060 6.020 6.140 7,686,184 46,599,120 6.0627 5.017 5.009 5.017 4.984 5.083 9,284,215 5.0192 -0.33%
2016-09-19 0 6.080 6.080 6.100 6.080 6.170 8,688,438 53,245,814 6.1284 5.033 5.033 5.050 5.033 5.108 10,494,847 5.0735 -0.16%
2016-09-15 0 6.090 6.090 6.110 6.020 6.120 7,169,751 43,543,967 6.0733 5.042 5.042 5.058 4.984 5.067 8,660,411 5.0279 -0.65%
2016-09-14 0 6.130 6.090 6.130 6.000 6.130 10,438,651 63,289,294 6.0630 5.075 5.042 5.075 4.967 5.075 12,608,946 5.0194 1.49%
2016-09-13 0 6.040 6.040 6.050 6.030 6.190 8,602,972 52,403,667 6.0913 5.000 5.000 5.009 4.992 5.125 10,391,612 5.0429 -1.47%
2016-09-12 0 6.130 6.120 6.130 6.110 6.270 13,911,470 85,554,460 6.1499 5.075 5.067 5.075 5.058 5.191 16,803,797 5.0914 -3.77%
2016-09-09 0 6.370 6.360 6.370 6.320 6.480 24,390,970 156,631,989 6.4217 5.274 5.265 5.274 5.232 5.365 29,462,086 5.3164 1.11%
2016-09-08 0 6.300 6.280 6.300 6.230 6.340 13,341,600 83,983,113 6.2948 5.216 5.199 5.216 5.158 5.249 16,115,446 5.2113 0.32%
2016-09-07 0 6.280 6.280 6.290 6.200 6.320 9,323,492 58,374,869 6.2611 5.199 5.199 5.207 5.133 5.232 11,261,935 5.1834 -0.79%
2016-09-06 0 6.330 6.310 6.330 6.270 6.370 10,470,669 66,081,708 6.3111 5.240 5.224 5.240 5.191 5.274 12,647,621 5.2248 0.80%
2016-09-05 0 6.280 6.270 6.280 6.120 6.290 11,465,996 71,282,615 6.2169 5.199 5.191 5.199 5.067 5.207 13,849,886 5.1468 3.29%
2016-09-02 0 6.080 6.070 6.080 5.960 6.150 9,507,952 57,388,418 6.0358 5.033 5.025 5.033 4.934 5.091 11,484,746 4.9969 1.67%
2016-09-01 0 5.980 5.970 5.980 5.950 6.050 10,934,958 65,440,674 5.9845 4.951 4.942 4.951 4.926 5.009 13,208,440 4.9545 -1.81%
2016-08-31 0 6.090 6.070 6.090 5.980 6.090 11,703,221 70,538,872 6.0273 5.042 5.025 5.042 4.951 5.042 14,136,432 4.9899 0.83%
2016-08-30 0 6.040 6.030 6.040 6.030 6.100 6,635,386 40,152,620 6.0513 5.000 4.992 5.000 4.992 5.050 8,014,946 5.0097 0.50%
2016-08-29 0 6.010 6.010 6.030 6.010 6.150 7,160,000 43,327,210 6.0513 4.976 4.976 4.992 4.976 5.091 8,648,632 5.0097 -1.48%
2016-08-26 0 6.100 6.100 6.120 6.080 6.250 4,128,935 25,336,259 6.1363 5.050 5.050 5.067 5.033 5.174 4,987,380 5.0801 0.33%
2016-08-25 0 6.080 6.070 6.080 6.070 6.190 7,551,863 46,033,361 6.0956 5.033 5.025 5.033 5.025 5.125 9,121,967 5.0464 -1.94%
2016-08-24 0 6.200 6.190 6.200 6.140 6.300 6,954,000 43,172,880 6.2084 5.133 5.125 5.133 5.083 5.216 8,399,803 5.1397 -1.12%
2016-08-23 0 6.270 6.270 6.280 6.200 6.300 5,991,785 37,420,865 6.2454 5.191 5.191 5.199 5.133 5.216 7,237,534 5.1704 -1.26%
2016-08-22 0 6.350 6.330 6.350 6.230 6.440 6,574,499 41,383,693 6.2946 5.257 5.240 5.257 5.158 5.332 7,941,400 5.2111 -0.47%
2016-08-19 0 6.380 6.370 6.380 6.360 6.470 10,466,616 67,156,182 6.4162 5.282 5.274 5.282 5.265 5.356 12,642,725 5.3118 0.16%
2016-08-18 0 6.370 6.370 6.400 6.340 6.470 7,026,483 44,870,292 6.3859 5.274 5.274 5.298 5.249 5.356 8,487,356 5.2867 -0.31%
2016-08-17 0 6.390 6.390 6.400 6.350 6.570 12,991,403 83,945,387 6.4616 5.290 5.290 5.298 5.257 5.439 15,692,440 5.3494 -1.39%
2016-08-16 0 6.480 6.450 6.480 6.370 6.490 15,426,638 99,339,368 6.4395 5.365 5.340 5.365 5.274 5.373 18,633,983 5.3311 1.25%
2016-08-15 0 6.400 6.380 6.400 6.290 6.400 19,309,000 122,548,170 6.3467 5.298 5.282 5.298 5.207 5.298 23,323,525 5.2543 2.40%
2016-08-12 0 6.250 6.250 6.260 6.180 6.290 13,343,378 83,250,096 6.2391 5.174 5.174 5.183 5.116 5.207 16,117,594 5.1652 2.46%
2016-08-11 0 6.100 6.090 6.100 6.010 6.160 7,469,429 45,524,632 6.0948 5.050 5.042 5.050 4.976 5.100 9,022,395 5.0457 -0.49%
2016-08-10 0 6.130 6.120 6.130 6.110 6.190 8,525,500 52,348,193 6.1402 5.075 5.067 5.075 5.058 5.125 10,298,033 5.0833 -0.81%
2016-08-09 0 6.180 6.170 6.180 6.070 6.190 7,635,122 47,004,033 6.1563 5.116 5.108 5.116 5.025 5.125 9,222,537 5.0966 1.98%
2016-08-08 0 6.060 6.050 6.060 6.000 6.090 6,615,958 40,006,278 6.0469 5.017 5.009 5.017 4.967 5.042 7,991,479 5.0061 0.50%
2016-08-05 0 6.030 6.020 6.030 5.970 6.080 6,971,484 41,967,988 6.0200 4.992 4.984 4.992 4.942 5.033 8,420,922 4.9838 1.17%
2016-08-04 0 5.960 5.950 5.960 5.880 6.000 9,979,860 59,237,379 5.9357 4.934 4.926 4.934 4.868 4.967 12,054,768 4.9140 1.53%
2016-08-03 0 5.870 5.860 5.870 5.820 6.060 18,793,373 110,902,487 5.9011 4.860 4.851 4.860 4.818 5.017 22,700,695 4.8854 -4.24%
2016-08-01 0 6.130 6.130 6.160 6.050 6.170 7,878,254 48,339,635 6.1358 5.075 5.075 5.100 5.009 5.108 9,516,218 5.0797 1.32%
2016-07-29 0 6.050 6.030 6.050 6.010 6.110 7,994,000 48,254,840 6.0364 5.009 4.992 5.009 4.976 5.058 9,656,029 4.9974 -1.14%
2016-07-28 0 6.120 6.120 6.130 6.080 6.250 7,102,000 43,467,605 6.1205 5.067 5.067 5.075 5.033 5.174 8,578,574 5.0670 -1.92%
2016-07-27 0 6.240 6.210 6.240 6.100 6.280 11,469,800 71,105,060 6.1993 5.166 5.141 5.166 5.050 5.199 13,854,481 5.1323 -0.16%
2016-07-26 0 6.250 6.250 6.260 6.090 6.250 10,564,300 65,431,461 6.1936 5.174 5.174 5.183 5.042 5.174 12,760,719 5.1276 0.64%
2016-07-25 0 6.210 6.210 6.230 6.010 6.240 16,912,160 103,411,050 6.1146 5.141 5.141 5.158 4.976 5.166 20,428,360 5.0621 1.31%
2016-07-22 0 6.130 6.120 6.130 6.110 6.200 6,458,777 39,667,136 6.1416 5.075 5.067 5.075 5.058 5.133 7,801,618 5.0845 -0.33%
2016-07-21 0 6.150 6.140 6.150 6.140 6.230 3,947,405 24,387,184 6.1780 5.091 5.083 5.091 5.083 5.158 4,768,108 5.1146 0.16%
2016-07-20 0 6.140 6.130 6.140 6.100 6.230 9,009,071 55,519,967 6.1627 5.083 5.075 5.083 5.050 5.158 10,882,143 5.1019 -0.32%
2016-07-19 0 6.160 6.150 6.160 6.110 6.270 7,330,147 45,123,861 6.1559 5.100 5.091 5.100 5.058 5.191 8,854,155 5.0963 -0.81%
2016-07-18 0 6.210 6.200 6.230 6.170 6.360 10,350,648 64,326,641 6.2147 5.141 5.133 5.158 5.108 5.265 12,502,647 5.1450 -2.20%
2016-07-15 0 6.350 6.330 6.350 6.270 6.380 11,120,750 70,397,439 6.3303 5.257 5.240 5.257 5.191 5.282 13,432,860 5.2407 1.11%
2016-07-14 0 6.280 6.270 6.280 6.180 6.350 12,219,150 76,455,021 6.2570 5.199 5.191 5.199 5.116 5.257 14,759,628 5.1800 -1.26%
2016-07-13 0 6.360 6.340 6.360 6.280 6.460 15,386,277 97,983,408 6.3682 5.265 5.249 5.265 5.199 5.348 18,585,231 5.2721 1.60%
2016-07-12 0 6.260 6.240 6.270 6.050 6.270 18,054,849 111,345,473 6.1671 5.183 5.166 5.191 5.009 5.191 21,808,624 5.1056 2.29%
2016-07-11 0 6.120 6.110 6.120 6.010 6.180 21,520,879 131,665,392 6.1180 5.067 5.058 5.067 4.976 5.116 25,995,275 5.0650 3.73%
2016-07-08 0 5.900 5.870 5.890 5.820 5.900 10,093,448 59,227,058 5.8679 4.884 4.860 4.876 4.818 4.884 12,191,972 4.8579 -1.01%
2016-07-07 0 5.960 5.950 5.960 5.890 5.980 11,864,244 70,280,534 5.9237 4.934 4.926 4.934 4.876 4.951 14,330,934 4.9041 1.71%
2016-07-06 0 5.860 5.860 5.870 5.780 5.990 15,310,007 89,750,259 5.8622 4.851 4.851 4.860 4.785 4.959 18,493,104 4.8532 -0.85%
2016-07-05 0 5.910 5.900 5.910 5.900 6.060 9,654,457 57,415,446 5.9470 4.893 4.884 4.893 4.884 5.017 11,661,711 4.9234 -2.80%
2016-07-04 0 6.080 6.060 6.070 5.930 6.090 12,205,142 73,845,702 6.0504 5.033 5.017 5.025 4.909 5.042 14,742,708 5.0090 2.18%
2016-06-30 0 5.950 5.930 5.960 5.920 6.040 13,349,551 79,868,989 5.9829 4.926 4.909 4.934 4.901 5.000 16,125,050 4.9531 1.19%
2016-06-29 0 5.880 5.880 5.890 5.790 5.930 9,478,122 55,585,303 5.8646 4.868 4.868 4.876 4.793 4.909 11,448,714 4.8552 2.44%
2016-06-28 0 5.740 5.740 5.760 5.650 5.780 11,383,622 65,157,906 5.7238 4.752 4.752 4.769 4.678 4.785 13,750,386 4.7386 -1.20%
2016-06-27 0 5.810 5.800 5.810 5.750 5.860 17,044,000 98,671,500 5.7892 4.810 4.802 4.810 4.760 4.851 20,587,610 4.7928 -1.19%
2016-06-24 0 5.880 5.860 5.900 5.760 6.160 21,284,524 125,354,935 5.8895 4.868 4.851 4.884 4.769 5.100 25,709,780 4.8758 -4.23%
2016-06-23 0 6.140 6.130 6.140 6.040 6.180 7,310,002 44,841,306 6.1342 5.083 5.075 5.083 5.000 5.116 8,829,821 5.0784 -0.32%
2016-06-22 0 6.160 6.160 6.180 6.000 6.180 12,737,218 77,950,900 6.1199 5.100 5.100 5.116 4.967 5.116 15,385,407 5.0665 1.32%
2016-06-21 0 6.080 6.070 6.100 6.060 6.200 11,235,150 68,677,907 6.1128 5.033 5.025 5.050 5.017 5.133 13,571,045 5.0606 0.16%
2016-06-20 0 6.070 6.060 6.080 5.920 6.100 18,505,622 111,704,373 6.0362 5.025 5.017 5.033 4.901 5.050 22,353,118 4.9973 3.23%
2016-06-17 0 5.880 5.860 5.890 5.860 6.080 19,071,678 112,983,108 5.9241 4.868 4.851 4.876 4.851 5.033 23,036,862 4.9044 -1.34%
2016-06-16 0 5.960 5.950 5.970 5.910 6.110 12,497,528 74,631,708 5.9717 4.934 4.926 4.942 4.893 5.058 15,095,883 4.9438 -3.40%
2016-06-15 0 6.170 6.150 6.170 6.080 6.210 7,741,661 47,696,450 6.1610 5.108 5.091 5.108 5.033 5.141 9,351,226 5.1006 0.65%
2016-06-14 0 6.130 6.100 6.130 6.060 6.270 17,146,690 105,006,563 6.1240 5.075 5.050 5.075 5.017 5.191 20,711,651 5.0699 -2.54%
2016-06-13 0 6.370 6.370 6.380 6.270 6.420 13,615,808 86,347,901 6.3417 5.207 5.207 5.215 5.125 5.248 16,657,194 5.1838 -4.50%
2016-06-10 0 6.670 6.650 6.670 6.650 6.840 10,412,651 69,851,425 6.7083 5.452 5.436 5.452 5.436 5.591 12,738,542 5.4835 -2.77%
2016-06-08 0 6.860 6.850 6.880 6.620 6.900 15,492,888 105,192,451 6.7897 5.607 5.599 5.624 5.411 5.640 18,953,560 5.5500 2.69%
2016-06-07 0 6.680 6.650 6.680 6.200 6.690 34,060,972 221,676,042 6.5082 5.460 5.436 5.460 5.068 5.468 41,669,228 5.3199 8.62%
2016-06-06 0 6.150 6.130 6.160 6.010 6.180 6,511,800 39,815,752 6.1144 5.027 5.011 5.035 4.913 5.052 7,966,352 4.9980 1.15%
2016-06-03 0 6.080 6.060 6.090 5.980 6.130 9,425,500 57,256,063 6.0746 4.970 4.954 4.978 4.888 5.011 11,530,890 4.9655 0.00%
2016-06-02 0 6.080 6.060 6.090 5.940 6.120 7,624,014 46,255,441 6.0671 4.970 4.954 4.978 4.855 5.003 9,327,003 4.9593 2.36%
2016-06-01 0 5.940 5.920 5.950 5.790 6.010 8,520,312 50,769,247 5.9586 4.855 4.839 4.864 4.733 4.913 10,423,508 4.8706 0.51%
2016-05-31 0 5.910 5.880 5.930 5.870 6.060 17,611,656 104,931,478 5.9581 4.831 4.806 4.847 4.798 4.954 21,545,601 4.8702 -0.17%
2016-05-30 0 5.920 5.900 5.930 5.880 5.990 11,161,932 66,096,890 5.9216 4.839 4.823 4.847 4.806 4.896 13,655,191 4.8404 -0.34%
2016-05-27 0 5.940 5.930 5.960 5.890 6.000 8,482,942 50,469,241 5.9495 4.855 4.847 4.872 4.815 4.904 10,377,791 4.8632 -0.83%
2016-05-26 0 5.990 5.980 6.000 5.980 6.100 7,019,634 42,236,067 6.0168 4.896 4.888 4.904 4.888 4.986 8,587,621 4.9182 0.50%
2016-05-25 0 5.960 5.940 5.990 5.930 6.040 14,576,000 87,079,902 5.9742 4.872 4.855 4.896 4.847 4.937 17,831,865 4.8834 2.05%
2016-05-24 0 5.840 5.840 5.860 5.800 5.900 5,557,898 32,508,886 5.8491 4.774 4.774 4.790 4.741 4.823 6,799,375 4.7812 -0.85%
2016-05-23 0 5.890 5.870 5.890 5.850 6.030 5,664,000 33,548,460 5.9231 4.815 4.798 4.815 4.782 4.929 6,929,177 4.8416 -1.34%
2016-05-20 0 5.970 5.960 5.980 5.960 6.150 10,401,814 62,623,691 6.0205 4.880 4.872 4.888 4.872 5.027 12,725,284 4.9212 -0.50%
2016-05-19 0 6.000 5.990 6.020 5.960 6.060 8,874,917 53,518,654 6.0303 4.904 4.896 4.921 4.872 4.954 10,857,322 4.9293 -1.32%
2016-05-18 0 6.080 6.080 6.100 6.060 6.280 9,272,889 56,887,501 6.1348 4.970 4.970 4.986 4.954 5.133 11,344,190 5.0147 -3.65%
2016-05-17 0 6.310 6.310 6.330 6.200 6.370 16,885,210 106,435,828 6.3035 5.158 5.158 5.174 5.068 5.207 20,656,887 5.1526 3.78%
2016-05-16 0 6.080 6.080 6.090 5.900 6.190 6,414,549 38,962,453 6.0741 4.970 4.970 4.978 4.823 5.060 7,847,377 4.9650 1.50%
2016-05-13 0 5.990 5.980 6.000 5.930 6.120 8,474,157 50,984,656 6.0165 4.896 4.888 4.904 4.847 5.003 10,367,044 4.9180 -3.54%
2016-05-12 0 6.210 6.200 6.210 5.950 6.300 15,334,917 94,736,354 6.1778 5.076 5.068 5.076 4.864 5.150 18,760,303 5.0498 5.25%
2016-05-11 0 5.900 5.880 5.900 5.880 6.020 9,186,220 54,643,316 5.9484 4.823 4.806 4.823 4.806 4.921 11,238,161 4.8623 0.00%
2016-05-10 0 5.900 5.880 5.900 5.860 6.020 18,361,663 108,744,417 5.9224 4.823 4.806 4.823 4.790 4.921 22,463,138 4.8410 -2.64%
2016-05-09 0 6.060 6.060 6.090 6.010 6.190 11,229,000 68,229,665 6.0762 4.954 4.954 4.978 4.913 5.060 13,737,240 4.9668 -0.82%
2016-05-06 0 6.110 6.100 6.120 6.060 6.380 13,723,571 84,858,938 6.1834 4.994 4.986 5.003 4.954 5.215 16,789,028 5.0544 -4.08%
2016-05-05 0 6.370 6.370 6.390 6.300 6.390 10,361,519 65,774,759 6.3480 5.207 5.207 5.223 5.150 5.223 12,675,989 5.1889 0.47%
2016-05-04 0 6.340 6.330 6.360 6.270 6.430 15,901,753 100,743,661 6.3354 5.182 5.174 5.199 5.125 5.256 19,453,754 5.1786 -1.09%
2016-05-03 0 6.410 6.410 6.430 6.400 6.800 21,784,811 142,117,498 6.5237 5.240 5.240 5.256 5.231 5.558 26,650,920 5.3326 -5.04%
2016-04-29 0 6.750 6.720 6.770 6.710 6.930 31,992,890 216,266,144 6.7598 5.518 5.493 5.534 5.485 5.665 39,139,195 5.5256 -3.98%
2016-04-28 0 7.030 7.030 7.040 6.980 7.270 16,278,300 115,395,868 7.0889 5.746 5.746 5.755 5.706 5.943 19,914,411 5.7946 -0.57%
2016-04-27 0 7.070 7.050 7.070 6.750 7.080 18,552,406 129,025,317 6.9546 5.779 5.763 5.779 5.518 5.787 22,696,488 5.6848 4.43%
2016-04-26 0 6.770 6.740 6.770 6.550 6.770 12,867,724 85,522,425 6.6463 5.534 5.509 5.534 5.354 5.534 15,742,009 5.4328 1.65%
2016-04-25 0 6.660 6.650 6.680 6.520 6.700 30,872,034 206,206,052 6.6794 5.444 5.436 5.460 5.330 5.477 37,767,971 5.4598 -0.75%
2016-04-22 0 6.710 6.700 6.740 6.660 6.810 16,608,431 112,311,901 6.7623 5.485 5.477 5.509 5.444 5.567 20,318,284 5.5276 -1.61%
2016-04-21 0 6.820 6.800 6.820 6.500 6.910 38,100,189 257,632,774 6.7620 5.575 5.558 5.575 5.313 5.648 46,610,691 5.5273 6.23%
2016-04-20 0 6.420 6.400 6.410 6.220 6.530 12,628,760 80,708,718 6.3909 5.248 5.231 5.240 5.084 5.338 15,449,667 5.2240 -0.62%
2016-04-19 0 6.460 6.440 6.460 6.350 6.550 21,357,927 136,967,162 6.4129 5.280 5.264 5.280 5.191 5.354 26,128,683 5.2420 2.38%
2016-04-18 0 6.310 6.310 6.320 6.160 6.320 20,796,735 129,791,045 6.2409 5.158 5.158 5.166 5.035 5.166 25,442,136 5.1014 -3.07%
2016-04-15 0 6.510 6.500 6.520 6.460 6.560 11,141,693 72,444,342 6.5021 5.321 5.313 5.330 5.280 5.362 13,630,431 5.3149 0.15%
2016-04-14 0 6.500 6.490 6.510 6.400 6.700 15,403,744 100,426,750 6.5196 5.313 5.305 5.321 5.231 5.477 18,844,504 5.3292 0.00%
2016-04-13 0 6.500 6.480 6.530 6.240 6.600 34,432,382 222,507,817 6.4622 5.313 5.297 5.338 5.101 5.395 42,123,600 5.2823 6.56%
2016-04-12 0 6.100 6.070 6.100 5.990 6.100 10,105,364 61,154,442 6.0517 4.986 4.962 4.986 4.896 4.986 12,362,616 4.9467 2.01%
2016-04-11 0 5.980 5.960 5.990 5.800 6.040 12,611,230 75,160,643 5.9598 4.888 4.872 4.896 4.741 4.937 15,428,221 4.8716 3.28%
2016-04-08 0 5.790 5.780 5.790 5.660 5.820 9,984,011 57,236,007 5.7328 4.733 4.725 4.733 4.627 4.757 12,214,156 4.6860 1.05%
2016-04-07 0 5.730 5.720 5.730 5.710 5.860 11,378,000 65,709,510 5.7751 4.684 4.676 4.684 4.667 4.790 13,919,523 4.7207 1.42%
2016-04-06 0 5.650 5.640 5.650 5.630 5.720 13,465,016 76,238,804 5.6620 4.618 4.610 4.618 4.602 4.676 16,472,719 4.6282 -0.70%
2016-04-05 0 5.690 5.680 5.700 5.670 5.800 18,183,666 103,861,410 5.7118 4.651 4.643 4.659 4.635 4.741 22,245,382 4.6689 -3.07%
2016-04-01 0 5.870 5.860 5.870 5.860 6.020 14,411,957 85,202,045 5.9119 4.798 4.790 4.798 4.790 4.921 17,631,180 4.8325 -3.14%
2016-03-31 0 6.060 6.050 6.080 5.990 6.140 11,470,751 69,380,085 6.0484 4.954 4.945 4.970 4.896 5.019 14,032,992 4.9441 0.00%
2016-03-30 0 6.060 6.060 6.100 6.010 6.200 16,175,733 98,128,284 6.0664 4.954 4.954 4.986 4.913 5.068 19,788,933 4.9587 -1.78%
2016-03-29 0 6.170 6.150 6.160 5.990 6.180 10,638,811 65,009,542 6.1106 5.043 5.027 5.035 4.896 5.052 13,015,220 4.9949 2.15%
2016-03-24 0 6.040 6.050 6.060 6.010 6.190 14,835,772 89,913,959 6.0606 4.937 4.945 4.954 4.913 5.060 18,149,663 4.9540 -3.51%
2016-03-23 0 6.260 6.250 6.270 6.230 6.420 11,352,695 71,298,710 6.2803 5.117 5.109 5.125 5.092 5.248 13,888,565 5.1336 -2.34%
2016-03-22 0 6.410 6.390 6.420 6.350 6.590 5,958,161 38,418,521 6.4481 5.240 5.223 5.248 5.191 5.387 7,289,045 5.2707 0.16%
2016-03-21 0 6.400 6.400 6.410 6.380 6.520 12,175,566 78,474,557 6.4452 5.231 5.231 5.240 5.215 5.330 14,895,242 5.2684 -1.69%
2016-03-18 0 6.510 6.460 6.520 6.370 6.570 24,397,231 158,721,908 6.5057 5.321 5.280 5.330 5.207 5.370 29,846,881 5.3179 2.04%
2016-03-17 0 6.380 6.360 6.380 6.300 6.450 9,787,540 62,324,515 6.3677 5.215 5.199 5.215 5.150 5.272 11,973,799 5.2051 3.57%
2016-03-16 0 6.160 6.140 6.160 6.100 6.250 8,184,388 50,457,660 6.1651 5.035 5.019 5.035 4.986 5.109 10,012,548 5.0394 -1.12%
2016-03-15 0 6.230 6.220 6.240 6.130 6.320 17,090,226 105,821,005 6.1919 5.092 5.084 5.101 5.011 5.166 20,907,698 5.0613 -1.11%
2016-03-14 0 6.300 6.280 6.310 6.270 6.520 11,816,984 75,128,651 6.3577 5.150 5.133 5.158 5.125 5.330 14,456,563 5.1969 -1.72%
2016-03-11 0 6.410 6.400 6.420 6.100 6.420 18,893,257 119,558,718 6.3281 5.240 5.231 5.248 4.986 5.248 23,113,475 5.1727 4.74%
2016-03-10 0 6.120 6.110 6.120 6.090 6.440 20,045,654 125,767,950 6.2741 5.003 4.994 5.003 4.978 5.264 24,523,285 5.1285 -1.29%
2016-03-09 0 6.200 6.190 6.200 6.040 6.300 22,640,383 139,107,003 6.1442 5.068 5.060 5.068 4.937 5.150 27,697,603 5.0223 -4.32%
2016-03-08 0 6.480 6.450 6.480 6.230 6.500 37,667,943 241,028,056 6.3988 5.297 5.272 5.297 5.092 5.313 46,081,894 5.2304 3.02%
2016-03-07 0 6.290 6.290 6.300 6.240 6.580 61,429,089 392,812,491 6.3946 5.142 5.142 5.150 5.101 5.379 75,150,607 5.2270 -6.68%
2016-03-04 0 6.740 6.730 6.740 6.360 6.770 37,908,198 252,372,549 6.6575 5.509 5.501 5.509 5.199 5.534 46,375,815 5.4419 5.97%
2016-03-03 0 6.360 6.360 6.380 6.220 6.450 39,814,096 251,320,470 6.3123 5.199 5.199 5.215 5.084 5.272 48,707,437 5.1598 3.58%
2016-03-02 0 6.140 6.130 6.160 6.120 6.300 21,555,834 134,294,698 6.2301 5.019 5.011 5.035 5.003 5.150 26,370,796 5.0926 0.82%
2016-03-01 0 6.090 6.080 6.100 5.790 6.140 18,254,884 108,989,639 5.9704 4.978 4.970 4.986 4.733 5.019 22,332,508 4.8803 6.47%
2016-02-29 0 5.720 5.710 5.730 5.700 5.900 8,952,805 51,495,402 5.7519 4.676 4.667 4.684 4.659 4.823 10,952,608 4.7017 -3.21%
2016-02-26 0 5.910 5.900 5.910 5.770 5.940 11,326,776 66,411,959 5.8633 4.831 4.823 4.831 4.716 4.855 13,856,857 4.7927 3.32%
2016-02-25 0 5.720 5.710 5.740 5.650 5.940 14,456,892 83,262,043 5.7593 4.676 4.667 4.692 4.618 4.855 17,686,152 4.7078 -2.05%
2016-02-24 0 5.840 5.830 5.840 5.780 6.010 23,828,343 139,668,460 5.8614 4.774 4.766 4.774 4.725 4.913 29,150,920 4.7912 -4.11%
2016-02-23 0 6.090 6.070 6.100 5.950 6.190 13,591,058 82,358,103 6.0597 4.978 4.962 4.986 4.864 5.060 16,626,915 4.9533 2.18%
2016-02-22 0 5.960 5.950 5.960 5.890 6.150 14,271,699 85,337,459 5.9795 4.872 4.864 4.872 4.815 5.027 17,459,592 4.8877 -0.33%
2016-02-19 0 5.980 5.970 5.980 5.720 6.030 20,424,725 120,887,935 5.9187 4.888 4.880 4.888 4.676 4.929 24,987,030 4.8380 1.87%
2016-02-18 0 5.870 5.860 5.900 5.600 6.040 52,124,262 305,467,444 5.8604 4.798 4.790 4.823 4.578 4.937 63,767,345 4.7903 10.13%
2016-02-17 0 5.330 5.320 5.340 5.250 5.620 26,792,928 144,685,766 5.4001 4.357 4.349 4.365 4.291 4.594 32,777,709 4.4142 -5.33%
2016-02-16 0 5.630 5.600 5.630 5.530 5.820 22,845,331 129,857,177 5.6842 4.602 4.578 4.602 4.520 4.757 27,948,331 4.6463 2.74%
2016-02-15 0 5.480 5.470 5.480 5.190 5.500 17,964,902 96,588,968 5.3765 4.479 4.471 4.479 4.242 4.496 21,977,752 4.3949 7.24%
2016-02-12 0 5.110 5.110 5.120 4.930 5.140 12,034,115 61,049,836 5.0731 4.177 4.177 4.185 4.030 4.202 14,722,195 4.1468 2.61%
2016-02-11 0 4.980 4.970 4.980 4.900 5.100 19,235,720 95,394,958 4.9593 4.071 4.063 4.071 4.005 4.169 23,532,435 4.0538 -6.39%
2016-02-05 0 5.320 5.290 5.320 5.200 5.340 9,355,046 49,435,602 5.2844 4.349 4.324 4.349 4.251 4.365 11,444,698 4.3195 1.72%
2016-02-04 0 5.230 5.220 5.230 5.200 5.420 12,629,150 66,978,779 5.3035 4.275 4.267 4.275 4.251 4.430 15,450,144 4.3352 3.16%
2016-02-03 0 5.070 5.070 5.080 5.020 5.180 19,717,506 99,881,954 5.0656 4.144 4.144 4.152 4.103 4.234 24,121,838 4.1407 -4.70%
2016-02-02 0 5.320 5.310 5.320 5.230 5.400 15,297,297 81,212,550 5.3089 4.349 4.340 4.349 4.275 4.414 18,714,280 4.3396 -2.74%
2016-02-01 0 5.470 5.450 5.470 5.270 5.490 16,262,005 87,828,823 5.4009 4.471 4.455 4.471 4.308 4.488 19,894,476 4.4147 -1.44%
2016-01-29 0 5.550 5.540 5.570 5.150 5.660 39,710,414 218,538,849 5.5033 4.537 4.528 4.553 4.210 4.627 48,580,595 4.4985 8.61%
2016-01-28 0 5.110 5.110 5.120 4.930 5.120 11,867,750 59,965,672 5.0528 4.177 4.177 4.185 4.030 4.185 14,518,669 4.1302 4.07%
2016-01-27 0 4.910 4.890 4.910 4.850 5.170 20,196,000 99,852,436 4.9442 4.013 3.997 4.013 3.964 4.226 24,707,214 4.0414 0.82%
2016-01-26 0 4.870 4.860 4.880 4.850 5.100 18,359,792 90,672,722 4.9387 3.981 3.973 3.989 3.964 4.169 22,460,849 4.0369 -7.41%
2016-01-25 0 5.260 5.260 5.280 5.200 5.490 37,946,804 201,876,209 5.3200 4.300 4.300 4.316 4.251 4.488 46,423,045 4.3486 1.74%
2016-01-22 0 5.170 5.170 5.180 4.920 5.200 19,799,473 99,926,740 5.0469 4.226 4.226 4.234 4.022 4.251 24,222,114 4.1254 7.71%
2016-01-21 0 4.800 4.800 4.820 4.790 5.110 28,678,303 141,464,172 4.9328 3.924 3.924 3.940 3.915 4.177 35,084,223 4.0321 -1.84%
2016-01-20 0 4.890 4.870 4.880 4.830 5.180 33,032,040 163,639,079 4.9540 3.997 3.981 3.989 3.948 4.234 40,410,462 4.0494 -8.26%
2016-01-19 0 5.330 5.310 5.340 5.110 5.340 14,031,000 73,374,794 5.2295 4.357 4.340 4.365 4.177 4.365 17,165,128 4.2746 4.10%
2016-01-18 0 5.120 5.110 5.130 5.060 5.220 21,226,061 109,233,679 5.1462 4.185 4.177 4.193 4.136 4.267 25,967,361 4.2066 -2.66%
2016-01-15 0 5.260 5.240 5.260 5.210 5.500 15,294,560 80,964,174 5.2937 4.300 4.283 4.300 4.259 4.496 18,710,931 4.3271 -3.49%
2016-01-14 0 5.450 5.440 5.460 5.320 5.500 13,703,226 74,065,442 5.4050 4.455 4.447 4.463 4.349 4.496 16,764,138 4.4181 -0.18%
2016-01-13 0 5.460 5.450 5.480 5.430 5.640 11,557,258 64,172,727 5.5526 4.463 4.455 4.479 4.439 4.610 14,138,822 4.5388 0.37%
2016-01-12 0 5.440 5.420 5.440 5.420 5.590 10,367,029 56,930,953 5.4915 4.447 4.430 4.447 4.430 4.569 12,682,729 4.4889 -1.63%
2016-01-11 0 5.530 5.530 5.540 5.520 5.690 15,525,741 86,508,496 5.5719 4.520 4.520 4.528 4.512 4.651 18,993,752 4.5546 -4.33%
2016-01-08 0 5.780 5.780 5.790 5.770 5.970 20,857,748 121,396,139 5.8202 4.725 4.725 4.733 4.716 4.880 25,516,778 4.7575 0.35%
2016-01-07 0 5.760 5.760 5.770 5.760 6.050 21,169,221 123,859,316 5.8509 4.708 4.708 4.716 4.708 4.945 25,897,825 4.7826 -6.80%
2016-01-06 0 6.180 6.170 6.180 6.160 6.340 20,872,720 129,569,191 6.2076 5.052 5.043 5.052 5.035 5.182 25,535,094 5.0742 -2.52%
2016-01-05 0 6.340 6.340 6.350 6.300 6.600 17,437,426 111,829,860 6.4132 5.182 5.182 5.191 5.150 5.395 21,332,453 5.2422 -3.65%
2016-01-04 0 6.580 6.570 6.590 6.430 6.810 10,028,431 65,950,576 6.5764 5.379 5.370 5.387 5.256 5.567 12,268,498 5.3756 -1.35%
2015-12-31 0 6.670 6.690 6.700 6.670 6.800 6,447,330 43,377,174 6.7279 5.452 5.468 5.477 5.452 5.558 7,887,481 5.4995 -1.33%
2015-12-30 0 6.760 6.760 6.770 6.760 7.010 8,870,055 60,468,500 6.8172 5.526 5.526 5.534 5.526 5.730 10,851,374 5.5724 -2.73%
2015-12-29 0 6.950 6.940 6.950 6.870 7.020 6,823,075 47,402,104 6.9473 5.681 5.673 5.681 5.616 5.738 8,347,157 5.6788 0.00%
2015-12-28 0 6.950 6.930 6.980 6.930 7.120 7,448,705 52,271,156 7.0175 5.681 5.665 5.706 5.665 5.820 9,112,535 5.7362 -1.70%
2015-12-24 0 7.070 7.060 7.070 7.010 7.200 5,993,150 42,424,688 7.0789 5.779 5.771 5.779 5.730 5.885 7,331,850 5.7864 1.29%
2015-12-23 0 6.980 6.960 6.990 6.850 7.030 10,361,705 72,192,022 6.9672 5.706 5.689 5.714 5.599 5.746 12,676,216 5.6951 2.05%
2015-12-22 0 6.840 6.830 6.850 6.750 6.960 6,623,375 45,110,148 6.8107 5.591 5.583 5.599 5.518 5.689 8,102,849 5.5672 -0.58%
2015-12-21 0 6.880 6.880 6.890 6.760 7.080 12,472,464 86,578,485 6.9416 5.624 5.624 5.632 5.526 5.787 15,258,459 5.6741 1.18%
2015-12-18 0 6.800 6.820 6.840 6.510 6.870 45,180,116 306,365,634 6.7810 5.558 5.575 5.591 5.321 5.616 55,272,073 5.5429 1.64%
2015-12-17 0 6.690 6.670 6.690 6.630 6.900 18,657,867 125,735,404 6.7390 5.468 5.452 5.468 5.419 5.640 22,825,506 5.5085 -2.48%
2015-12-16 0 6.860 6.840 6.870 6.710 6.900 18,306,153 125,232,692 6.8410 5.607 5.591 5.616 5.485 5.640 22,395,229 5.5919 3.78%
2015-12-15 0 6.610 6.620 6.630 6.470 6.760 15,714,750 104,083,789 6.6233 5.403 5.411 5.419 5.289 5.526 19,224,980 5.4140 -0.15%
2015-12-14 0 6.620 6.600 6.620 6.330 6.640 14,180,532 92,202,342 6.5020 5.411 5.395 5.411 5.174 5.428 17,348,061 5.3149 1.22%
2015-12-11 0 6.540 6.540 6.560 6.500 6.760 23,730,639 155,974,482 6.5727 5.346 5.346 5.362 5.313 5.526 29,031,391 5.3726 -3.25%
2015-12-10 0 6.760 6.750 6.760 6.730 7.050 21,333,595 146,189,584 6.8526 5.526 5.518 5.526 5.501 5.763 26,098,916 5.6014 -3.70%
2015-12-09 0 7.020 7.010 7.020 7.010 7.190 14,757,293 104,325,191 7.0694 5.738 5.730 5.738 5.730 5.877 18,053,654 5.7786 -1.27%
2015-12-08 0 7.110 7.110 7.120 7.080 7.420 26,836,683 192,033,685 7.1556 5.812 5.812 5.820 5.787 6.065 32,831,237 5.8491 -4.18%
2015-12-07 0 7.420 7.420 7.430 7.410 7.630 9,296,150 69,877,342 7.5168 6.065 6.065 6.073 6.057 6.237 11,372,646 6.1443 -2.11%
2015-12-04 0 7.580 7.600 7.620 7.560 7.690 13,265,773 100,957,728 7.6104 6.196 6.212 6.229 6.180 6.286 16,228,971 6.2208 -1.30%
2015-12-03 0 7.680 7.630 7.660 7.500 7.750 24,222,460 185,380,987 7.6533 6.278 6.237 6.261 6.131 6.335 29,633,071 6.2559 -1.54%
2015-12-02 0 7.800 7.780 7.800 7.730 7.830 8,737,680 67,842,159 7.7643 6.376 6.359 6.376 6.319 6.400 10,689,430 6.3467 -0.13%
2015-12-01 0 7.810 7.780 7.820 7.720 7.900 11,065,111 86,070,513 7.7785 6.384 6.359 6.392 6.310 6.458 13,536,743 6.3583 1.30%
2015-11-30 0 7.710 7.700 7.710 7.640 7.820 17,455,606 134,718,294 7.7178 6.302 6.294 6.302 6.245 6.392 21,354,694 6.3086 -0.64%
2015-11-27 0 7.760 7.760 7.770 7.760 8.100 11,480,234 90,225,162 7.8592 6.343 6.343 6.351 6.343 6.621 14,044,593 6.4242 -3.48%
2015-11-26 0 8.040 8.030 8.040 8.000 8.160 4,421,453 35,701,435 8.0746 6.572 6.564 6.572 6.539 6.670 5,409,080 6.6003 -0.37%
2015-11-25 0 8.070 8.060 8.070 8.030 8.160 6,963,129 56,261,935 8.0800 6.597 6.588 6.597 6.564 6.670 8,518,495 6.6047 1.13%
2015-11-24 0 7.980 7.970 7.980 7.920 8.050 4,026,303 32,104,578 7.9737 6.523 6.515 6.523 6.474 6.580 4,925,665 6.5178 -0.25%
2015-11-23 0 8.000 7.980 8.020 7.910 8.180 8,412,398 67,050,124 7.9704 6.539 6.523 6.556 6.466 6.686 10,291,489 6.5151 -1.84%
2015-11-20 0 8.150 8.160 8.170 8.010 8.190 6,900,387 55,697,873 8.0717 6.662 6.670 6.678 6.547 6.695 8,441,738 6.5979 0.62%
2015-11-19 0 8.100 8.070 8.110 7.960 8.120 6,751,370 54,450,928 8.0652 6.621 6.597 6.629 6.507 6.637 8,259,435 6.5926 2.27%
2015-11-18 0 7.920 7.910 7.930 7.860 8.100 13,707,984 108,786,663 7.9360 6.474 6.466 6.482 6.425 6.621 16,769,959 6.4870 -0.88%
2015-11-17 0 7.990 7.980 8.000 7.980 8.260 18,295,515 147,707,361 8.0734 6.531 6.523 6.539 6.523 6.752 22,382,215 6.5993 0.13%
2015-11-16 0 7.980 7.980 8.000 7.970 8.220 12,099,443 97,361,661 8.0468 6.523 6.523 6.539 6.515 6.719 14,802,116 6.5776 -2.56%
2015-11-13 0 8.190 8.170 8.190 8.120 8.340 11,455,963 94,002,822 8.2056 6.695 6.678 6.695 6.637 6.817 14,014,900 6.7073 -3.76%
2015-11-12 0 8.510 8.480 8.500 8.320 8.540 8,382,744 70,768,157 8.4421 6.956 6.932 6.948 6.801 6.981 10,255,211 6.9007 2.78%
2015-11-11 0 8.280 8.260 8.280 8.260 8.490 7,049,900 58,743,100 8.3325 6.768 6.752 6.768 6.752 6.940 8,624,648 6.8111 -1.78%
2015-11-10 0 8.430 8.400 8.440 8.340 8.520 9,665,811 81,142,131 8.3948 6.891 6.866 6.899 6.817 6.964 11,824,879 6.8620 -1.17%
2015-11-09 0 8.530 8.520 8.530 8.470 8.640 6,118,390 52,173,536 8.5273 6.973 6.964 6.973 6.923 7.062 7,485,065 6.9704 -0.70%
2015-11-06 0 8.590 8.580 8.600 8.560 8.710 7,292,020 62,740,933 8.6041 7.022 7.013 7.030 6.997 7.120 8,920,851 7.0331 -1.60%
2015-11-05 0 8.730 8.730 8.760 8.680 8.840 6,682,000 58,509,590 8.7563 7.136 7.136 7.161 7.095 7.226 8,174,569 7.1575 -1.36%
2015-11-04 0 8.850 8.840 8.870 8.640 9.040 12,237,214 108,625,173 8.8766 7.234 7.226 7.250 7.062 7.389 14,970,661 7.2559 4.12%
2015-11-03 0 8.500 8.500 8.510 8.500 8.730 5,223,248 44,736,276 8.5648 6.948 6.948 6.956 6.948 7.136 6,389,974 7.0010 -0.23%
2015-11-02 0 8.520 8.510 8.550 8.500 8.740 9,791,315 83,991,304 8.5781 6.964 6.956 6.989 6.948 7.144 11,978,417 7.0119 -1.62%
2015-10-30 0 8.660 8.640 8.650 8.610 8.970 13,167,874 114,518,199 8.6968 7.079 7.062 7.071 7.038 7.332 16,109,204 7.1089 -2.70%
2015-10-29 0 8.900 8.900 8.910 8.900 9.280 9,724,118 87,559,622 9.0044 7.275 7.275 7.283 7.275 7.586 11,896,210 7.3603 -1.44%
2015-10-28 0 9.030 9.000 9.050 8.880 9.230 5,363,545 48,362,266 9.0168 7.381 7.357 7.398 7.259 7.545 6,561,609 7.3705 -2.38%
2015-10-27 0 9.250 9.240 9.300 9.080 9.340 6,072,895 55,980,535 9.2181 7.561 7.553 7.602 7.422 7.635 7,429,408 7.5350 0.87%
2015-10-26 0 9.170 9.130 9.140 9.120 9.510 5,738,993 53,333,334 9.2932 7.496 7.463 7.471 7.455 7.774 7,020,921 7.5963 -2.45%
2015-10-23 0 9.400 9.380 9.440 9.380 9.540 6,483,185 61,304,209 9.4559 7.684 7.667 7.716 7.667 7.798 7,931,345 7.7294 1.73%
2015-10-22 0 9.240 9.230 9.250 9.060 9.270 7,279,545 66,537,945 9.1404 7.553 7.545 7.561 7.406 7.577 8,905,589 7.4715 -0.96%
2015-10-20 0 9.330 9.300 9.350 9.160 9.540 5,997,013 55,529,098 9.2595 7.626 7.602 7.643 7.488 7.798 7,336,576 7.5688 -1.48%
2015-10-19 0 9.470 9.470 9.510 9.400 9.660 6,586,122 62,593,809 9.5039 7.741 7.741 7.774 7.684 7.896 8,057,275 7.7686 1.28%
2015-10-16 0 9.350 9.430 9.460 9.330 9.670 12,637,916 118,966,450 9.4135 7.643 7.708 7.733 7.626 7.904 15,460,868 7.6947 -0.85%
2015-10-15 0 9.430 9.420 9.470 9.320 9.580 7,556,782 71,666,042 9.4837 7.708 7.700 7.741 7.618 7.831 9,244,753 7.7521 1.40%
2015-10-14 0 9.300 9.280 9.300 9.160 9.450 6,160,096 57,346,266 9.3093 7.602 7.586 7.602 7.488 7.725 7,536,087 7.6096 -2.92%
2015-10-13 0 9.580 9.540 9.580 9.200 9.600 7,818,014 73,721,734 9.4297 7.831 7.798 7.831 7.520 7.847 9,564,337 7.7080 0.00%
2015-10-12 0 9.580 9.550 9.600 9.410 9.680 8,180,571 78,329,881 9.5751 7.831 7.806 7.847 7.692 7.913 10,007,879 7.8268 1.05%
2015-10-09 0 9.480 9.440 9.490 9.400 9.580 15,785,223 149,831,421 9.4919 7.749 7.716 7.757 7.684 7.831 19,311,194 7.7588 2.38%
2015-10-08 0 9.260 9.230 9.240 9.070 9.430 13,282,472 121,938,881 9.1804 7.569 7.545 7.553 7.414 7.708 16,249,400 7.5042 -2.42%
2015-10-07 0 9.490 9.470 9.490 8.660 9.500 33,650,518 310,309,571 9.2215 7.757 7.741 7.757 7.079 7.765 41,167,090 7.5378 11.65%
2015-10-06 0 8.500 8.480 8.500 8.290 8.610 11,193,646 95,191,581 8.5041 6.948 6.932 6.948 6.776 7.038 13,693,989 6.9513 3.79%
2015-10-05 0 8.190 8.180 8.200 7.980 8.320 7,954,359 65,294,592 8.2087 6.695 6.686 6.703 6.523 6.801 9,731,137 6.7099 3.02%
2015-10-02 0 7.950 7.930 7.950 7.830 8.040 8,581,296 68,161,136 7.9430 6.498 6.482 6.498 6.400 6.572 10,498,114 6.4927 2.71%
2015-09-30 0 7.740 7.730 7.750 7.650 7.960 9,452,751 73,671,870 7.7937 6.327 6.319 6.335 6.253 6.507 11,564,228 6.3707 -0.77%
2015-09-29 0 7.800 7.800 7.820 7.580 7.860 9,479,806 73,079,517 7.7090 6.376 6.376 6.392 6.196 6.425 11,597,326 6.3014 -3.70%
2015-09-25 0 8.100 8.080 8.100 7.950 8.190 7,134,853 57,448,456 8.0518 6.621 6.605 6.621 6.498 6.695 8,728,577 6.5817 0.37%
2015-09-24 0 8.070 8.050 8.060 8.040 8.440 8,818,000 71,446,760 8.1024 6.597 6.580 6.588 6.572 6.899 10,787,691 6.6230 -2.65%
2015-09-23 0 8.290 8.280 8.300 8.200 8.670 10,381,741 86,480,403 8.3300 6.776 6.768 6.785 6.703 7.087 12,700,728 6.8091 -4.82%
2015-09-22 0 8.710 8.680 8.720 8.520 8.870 11,028,652 96,922,416 8.7882 7.120 7.095 7.128 6.964 7.250 13,492,140 7.1836 2.71%
2015-09-21 0 8.480 8.480 8.500 8.380 8.560 5,450,505 46,162,380 8.4694 6.932 6.932 6.948 6.850 6.997 6,667,993 6.9230 -1.97%
2015-09-18 0 8.650 8.650 8.680 8.500 8.690 7,479,804 64,372,450 8.6062 7.071 7.071 7.095 6.948 7.103 9,150,580 7.0348 0.70%
2015-09-17 0 8.590 8.560 8.600 8.320 8.770 14,545,486 124,873,189 8.5850 7.022 6.997 7.030 6.801 7.169 17,794,535 7.0175 3.74%
2015-09-16 0 8.280 8.250 8.290 8.100 8.390 8,544,369 70,500,246 8.2511 6.768 6.744 6.776 6.621 6.858 10,452,939 6.7445 1.47%
2015-09-15 0 8.160 8.130 8.170 8.080 8.300 3,253,173 26,593,354 8.1746 6.670 6.646 6.678 6.605 6.785 3,979,840 6.6820 -0.97%
2015-09-14 0 8.240 8.230 8.250 8.090 8.370 9,116,900 74,717,350 8.1955 6.735 6.727 6.744 6.613 6.842 11,153,357 6.6991 1.98%
2015-09-11 0 8.080 8.070 8.140 8.060 8.600 13,150,556 107,920,956 8.2066 6.605 6.597 6.654 6.588 7.030 16,088,018 6.7082 -5.05%
2015-09-10 0 8.510 8.510 8.550 8.290 8.570 8,085,192 68,220,143 8.4377 6.956 6.956 6.989 6.776 7.005 9,891,195 6.8971 -1.39%
2015-09-09 0 8.630 8.610 8.650 8.340 8.750 15,359,045 132,375,761 8.6187 7.054 7.038 7.071 6.817 7.152 18,789,820 7.0451 6.02%
2015-09-08 0 8.140 8.120 8.150 7.800 8.290 9,433,577 76,398,319 8.0986 6.654 6.637 6.662 6.376 6.776 11,540,771 6.6199 2.65%
2015-09-07 0 7.930 7.930 7.940 7.700 8.040 10,356,306 81,838,143 7.9023 6.482 6.482 6.490 6.294 6.572 12,669,611 6.4594 2.72%
2015-09-04 0 7.720 7.700 7.710 7.560 7.980 8,970,380 69,072,574 7.7001 6.310 6.294 6.302 6.180 6.523 10,974,109 6.2941 -1.28%
2015-09-02 0 7.820 7.800 7.830 7.680 8.130 15,010,041 118,267,678 7.8792 6.392 6.376 6.400 6.278 6.646 18,362,859 6.4406 -5.78%
2015-09-01 0 8.300 8.280 8.300 8.190 8.700 10,768,663 90,460,681 8.4004 6.785 6.768 6.785 6.695 7.111 13,174,077 6.8666 -0.48%
2015-08-31 0 8.340 8.330 8.340 8.200 8.780 10,134,108 84,454,287 8.3337 6.817 6.809 6.817 6.703 7.177 12,397,781 6.8120 -1.18%
2015-08-28 0 8.440 8.400 8.420 8.220 8.640 19,383,036 164,867,643 8.5058 6.899 6.866 6.883 6.719 7.062 23,712,657 6.9527 4.98%
2015-08-27 0 8.040 8.030 8.050 7.840 8.330 24,700,015 197,235,384 7.9852 6.572 6.564 6.580 6.409 6.809 30,217,298 6.5272 4.28%
2015-08-26 0 7.710 7.710 7.720 7.660 7.950 16,907,556 131,990,242 7.8066 6.302 6.302 6.310 6.261 6.498 20,684,225 6.3812 -0.64%
2015-08-25 0 7.760 7.760 7.770 7.580 8.280 15,700,030 123,412,677 7.8607 6.343 6.343 6.351 6.196 6.768 19,206,972 6.4254 -3.36%
2015-08-24 0 8.030 7.980 8.050 7.900 8.750 19,650,359 159,631,911 8.1236 6.564 6.523 6.580 6.458 7.152 24,039,692 6.6403 -9.27%
2015-08-21 0 8.850 8.850 8.870 8.790 9.040 12,815,205 113,360,548 8.8458 7.234 7.234 7.250 7.185 7.389 15,677,759 7.2307 -2.75%
2015-08-20 0 9.100 9.100 9.120 9.040 9.470 11,708,351 107,336,001 9.1675 7.438 7.438 7.455 7.389 7.741 14,323,665 7.4936 -4.71%
2015-08-19 0 9.550 9.550 9.560 9.480 9.860 7,654,220 73,306,281 9.5772 7.806 7.806 7.814 7.749 8.060 9,363,956 7.8286 -2.15%
2015-08-18 0 9.760 9.730 9.760 9.690 10.12 7,814,910 77,307,960 9.8924 7.978 7.953 7.978 7.921 8.272 9,560,539 8.0862 -1.01%
2015-08-17 0 9.860 9.830 9.860 9.630 9.890 6,642,914 65,003,792 9.7854 8.060 8.035 8.060 7.872 8.084 8,126,753 7.9987 0.00%
2015-08-14 0 9.860 9.850 9.880 9.820 10.14 6,230,526 62,002,143 9.9513 8.060 8.052 8.076 8.027 8.289 7,622,249 8.1344 -1.79%
2015-08-13 0 10.04 10.02 10.04 9.860 10.16 12,941,904 129,860,649 10.034 8.207 8.190 8.207 8.060 8.305 15,832,759 8.2020 0.80%
2015-08-12 0 9.960 9.950 9.960 9.730 10.10 12,535,326 124,966,559 9.9692 8.141 8.133 8.141 7.953 8.256 15,335,363 8.1489 -2.16%
2015-08-11 0 10.18 10.16 10.18 9.900 10.46 28,659,433 292,913,814 10.221 8.321 8.305 8.321 8.092 8.550 35,061,138 8.3544 4.62%
2015-08-10 0 9.730 9.710 9.730 9.410 9.770 11,131,305 107,557,141 9.6626 7.953 7.937 7.953 7.692 7.986 13,617,723 7.8983 2.75%
2015-08-07 0 9.470 9.470 9.510 9.340 9.630 8,526,594 81,224,644 9.5260 7.741 7.741 7.774 7.635 7.872 10,431,193 7.7867 1.50%
2015-08-06 0 9.330 9.320 9.330 9.210 9.390 5,588,000 52,010,580 9.3075 7.626 7.618 7.626 7.528 7.676 6,836,201 7.6081 -0.53%
2015-08-05 0 9.380 9.380 9.400 9.220 9.550 6,197,035 58,322,132 9.4113 7.667 7.667 7.684 7.537 7.806 7,581,277 7.6929 0.11%
2015-08-04 0 9.370 9.360 9.370 9.210 9.490 8,327,185 77,807,672 9.3438 7.659 7.651 7.659 7.528 7.757 10,187,242 7.6378 -0.43%
2015-08-03 0 9.410 9.390 9.430 9.310 9.590 8,752,392 82,171,275 9.3884 7.692 7.676 7.708 7.610 7.839 10,707,428 7.6742 -1.05%
2015-07-31 0 9.510 9.510 9.540 9.500 9.830 9,215,846 88,814,904 9.6372 7.774 7.774 7.798 7.765 8.035 11,274,405 7.8776 -1.25%
2015-07-30 0 9.630 9.620 9.640 9.610 9.870 6,898,555 66,928,162 9.7018 7.872 7.864 7.880 7.855 8.068 8,439,497 7.9303 -0.82%
2015-07-29 0 9.710 9.700 9.720 9.580 9.840 5,615,370 54,615,603 9.7261 7.937 7.929 7.945 7.831 8.043 6,869,685 7.9502 1.57%
2015-07-28 0 9.560 9.550 9.580 9.420 10.08 23,193,418 225,020,603 9.7019 7.814 7.806 7.831 7.700 8.240 28,374,170 7.9305 -2.94%
2015-07-27 0 9.850 9.850 9.870 9.760 10.32 17,962,941 178,961,941 9.9628 8.052 8.052 8.068 7.978 8.436 21,975,353 8.1438 -6.01%
2015-07-24 0 10.48 10.46 10.48 10.22 10.66 15,442,177 162,347,347 10.513 8.566 8.550 8.566 8.354 8.714 18,891,522 8.5937 1.55%
2015-07-23 0 10.32 10.28 10.34 10.20 10.54 5,285,073 54,428,728 10.299 8.436 8.403 8.452 8.338 8.616 6,465,609 8.4182 0.00%
2015-07-22 0 10.32 10.28 10.34 10.12 10.34 8,949,606 91,463,919 10.220 8.436 8.403 8.452 8.272 8.452 10,948,694 8.3539 0.39%
2015-07-21 0 10.28 10.24 10.28 10.18 10.44 10,065,049 103,738,252 10.307 8.403 8.370 8.403 8.321 8.534 12,313,296 8.4249 -0.96%
2015-07-20 0 10.38 10.38 10.40 10.32 10.60 9,114,499 94,737,489 10.394 8.485 8.485 8.501 8.436 8.665 11,150,420 8.4963 -1.33%
2015-07-17 0 10.52 10.52 10.58 10.34 10.74 11,344,640 120,105,164 10.587 8.599 8.599 8.648 8.452 8.779 13,878,711 8.6539 0.19%
2015-07-16 0 10.50 10.48 10.50 10.12 10.50 16,065,200 167,107,366 10.402 8.583 8.566 8.583 8.272 8.583 19,653,710 8.5026 3.35%
2015-07-15 0 10.16 10.12 10.16 10.00 10.42 13,730,299 139,685,342 10.174 8.305 8.272 8.305 8.174 8.517 16,797,259 8.3160 -2.31%
2015-07-14 0 10.40 10.38 10.42 10.22 10.74 16,387,894 170,665,237 10.414 8.501 8.485 8.517 8.354 8.779 20,048,485 8.5126 -2.07%
2015-07-13 0 10.62 10.60 10.64 10.22 10.76 21,234,549 222,927,338 10.498 8.681 8.665 8.697 8.354 8.795 25,977,745 8.5815 -2.03%
2015-07-10 0 10.84 10.82 10.88 10.52 11.04 25,976,890 282,646,917 10.881 8.861 8.844 8.893 8.599 9.024 31,779,391 8.8940 2.85%
2015-07-09 0 10.54 10.52 10.56 9.980 10.90 25,542,240 269,838,806 10.564 8.616 8.599 8.632 8.158 8.910 31,247,653 8.6355 5.19%
2015-07-08 0 10.02 10.00 10.10 9.730 10.76 49,895,711 501,524,450 10.051 8.190 8.174 8.256 7.953 8.795 61,040,999 8.2162 -8.07%
2015-07-07 0 10.90 10.92 10.94 10.64 11.34 27,228,001 296,296,273 10.882 8.910 8.926 8.942 8.697 9.269 33,309,965 8.8951 -4.39%
2015-07-06 0 11.40 11.38 11.42 10.92 12.34 27,031,335 308,262,917 11.404 9.319 9.302 9.335 8.926 10.09 33,069,369 9.3217 -5.47%
2015-07-03 0 12.06 12.04 12.08 11.88 12.32 13,405,456 161,333,664 12.035 9.858 9.842 9.874 9.711 10.07 16,399,855 9.8375 -1.15%
2015-07-02 0 12.20 12.18 12.24 12.00 12.30 12,912,355 156,905,077 12.152 9.972 9.956 10.01 9.809 10.05 15,796,609 9.9328 -1.29%
2015-06-30 0 12.36 12.32 12.36 11.94 12.68 28,960,684 356,267,466 12.302 10.10 10.07 10.10 9.760 10.36 35,429,680 10.056 -1.28%
2015-06-29 0 12.52 12.48 12.50 12.04 12.92 20,231,074 251,498,246 12.431 10.23 10.20 10.22 9.842 10.56 24,750,123 10.161 -1.73%
2015-06-26 0 12.74 12.72 12.76 12.72 13.40 16,312,329 211,225,206 12.949 10.41 10.40 10.43 10.40 10.95 19,956,041 10.585 -5.21%
2015-06-25 0 13.44 13.40 13.44 13.40 13.72 9,875,092 133,103,531 13.479 10.99 10.95 10.99 10.95 11.21 12,080,908 11.018 -2.75%
2015-06-24 0 13.82 13.80 13.82 13.56 13.84 10,435,180 143,228,905 13.726 11.30 11.28 11.30 11.08 11.31 12,766,103 11.219 2.98%
2015-06-23 0 13.42 13.40 13.46 13.14 13.62 11,517,866 154,454,402 13.410 10.97 10.95 11.00 10.74 11.13 14,090,631 10.961 1.36%
2015-06-22 0 13.24 13.22 13.26 12.82 13.36 10,205,178 134,405,738 13.170 10.82 10.81 10.84 10.48 10.92 12,484,726 10.766 4.25%
2015-06-19 0 12.70 12.60 12.76 12.56 13.04 10,373,203 132,027,005 12.728 10.38 10.30 10.43 10.27 10.66 12,690,283 10.404 -1.24%
2015-06-18 0 12.86 12.84 12.88 12.62 13.14 5,711,882 73,970,320 12.950 10.51 10.50 10.53 10.32 10.74 6,987,755 10.586 0.94%
2015-06-17 0 12.74 12.78 12.80 12.44 12.90 14,850,246 187,941,566 12.656 10.41 10.45 10.46 10.17 10.54 18,167,370 10.345 -0.78%
2015-06-16 0 12.84 12.82 12.84 12.82 13.30 11,939,666 154,915,406 12.975 10.50 10.48 10.50 10.48 10.87 14,606,649 10.606 -4.04%
2015-06-15 0 13.38 13.34 13.38 13.32 13.76 6,477,323 86,951,686 13.424 10.94 10.90 10.94 10.89 11.25 7,924,173 10.973 -3.04%
2015-06-12 0 13.80 13.78 13.84 13.36 13.84 9,982,211 136,555,030 13.680 11.28 11.26 11.31 10.92 11.31 12,211,954 11.182 1.98%
2015-06-11 0 14.14 14.12 14.14 13.92 14.38 10,427,393 146,907,825 14.089 11.06 11.05 11.06 10.89 11.25 13,329,895 11.021 2.61%
2015-06-10 0 13.78 13.76 13.80 13.76 14.08 9,579,700 133,425,830 13.928 10.78 10.76 10.80 10.76 11.01 12,246,243 10.895 -0.43%
2015-06-09 0 13.84 13.82 13.86 13.80 14.28 13,232,829 184,456,552 13.939 10.83 10.81 10.84 10.80 11.17 16,916,234 10.904 -3.22%
2015-06-08 0 14.30 14.30 14.36 13.92 14.40 9,933,580 141,038,986 14.198 11.19 11.19 11.23 10.89 11.26 12,698,627 11.107 2.14%
2015-06-05 0 14.00 14.02 14.04 13.98 14.42 11,995,172 169,053,190 14.093 10.95 10.97 10.98 10.94 11.28 15,334,070 11.025 -1.96%
2015-06-04 0 14.28 14.28 14.30 13.90 14.66 13,672,820 195,336,268 14.286 11.17 11.17 11.19 10.87 11.47 17,478,698 11.176 -1.52%
2015-06-03 0 14.50 14.50 14.56 14.42 14.80 6,883,435 100,516,054 14.603 11.34 11.34 11.39 11.28 11.58 8,799,463 11.423 -0.41%
2015-06-02 0 14.56 14.56 14.58 14.40 14.82 10,885,983 158,865,166 14.594 11.39 11.39 11.41 11.26 11.59 13,916,135 11.416 -1.49%
2015-06-01 0 14.78 14.80 14.82 14.24 14.88 10,994,871 161,268,040 14.668 11.56 11.58 11.59 11.14 11.64 14,055,332 11.474 2.64%
2015-05-29 0 14.40 14.32 14.38 14.08 14.56 16,737,148 240,863,859 14.391 11.26 11.20 11.25 11.01 11.39 21,395,992 11.257 -0.28%
2015-05-28 0 14.44 14.44 14.50 14.32 15.12 15,462,708 226,439,834 14.644 11.30 11.30 11.34 11.20 11.83 19,766,807 11.456 -3.99%
2015-05-27 0 15.04 15.02 15.04 15.00 15.34 10,205,325 154,321,320 15.122 11.77 11.75 11.77 11.73 12.00 13,046,013 11.829 -1.57%
2015-05-26 0 15.28 15.24 15.26 15.22 15.76 15,388,124 236,080,193 15.342 11.95 11.92 11.94 11.91 12.33 19,671,462 12.001 2.14%
2015-05-22 0 14.96 14.94 14.98 14.62 15.00 10,014,707 148,478,076 14.826 11.70 11.69 11.72 11.44 11.73 12,802,336 11.598 2.47%
2015-05-21 0 14.60 14.58 14.60 14.54 14.86 7,155,797 104,888,502 14.658 11.42 11.41 11.42 11.37 11.62 9,147,638 11.466 -1.88%
2015-05-20 0 14.88 14.84 14.92 14.70 15.02 10,294,595 153,305,553 14.892 11.64 11.61 11.67 11.50 11.75 13,160,132 11.649 1.22%
2015-05-19 0 14.70 14.68 14.70 14.54 14.90 12,410,988 183,184,026 14.760 11.50 11.48 11.50 11.37 11.66 15,865,630 11.546 -0.14%
2015-05-18 0 14.72 14.70 14.76 14.54 14.90 8,273,000 121,492,100 14.685 11.51 11.50 11.55 11.37 11.66 10,575,819 11.488 0.00%
2015-05-15 0 14.72 14.68 14.74 14.42 14.92 10,297,676 151,005,748 14.664 11.51 11.48 11.53 11.28 11.67 13,164,070 11.471 -0.81%
2015-05-14 0 14.84 14.80 14.86 14.72 15.20 7,665,589 113,814,567 14.847 11.61 11.58 11.62 11.51 11.89 9,799,333 11.615 -0.54%
2015-05-13 0 14.92 14.90 15.00 14.86 15.24 9,601,147 144,345,367 15.034 11.67 11.66 11.73 11.62 11.92 12,273,660 11.761 -0.53%
2015-05-12 0 15.00 14.96 15.00 14.90 15.16 12,147,434 182,067,417 14.988 11.73 11.70 11.73 11.66 11.86 15,528,715 11.725 -1.19%
2015-05-11 0 15.18 15.16 15.20 14.82 15.34 12,601,350 190,816,816 15.143 11.87 11.86 11.89 11.59 12.00 16,108,980 11.845 1.88%
2015-05-08 0 14.90 14.86 14.90 14.52 15.06 17,498,200 258,307,592 14.762 11.66 11.62 11.66 11.36 11.78 22,368,886 11.548 1.64%
2015-05-07 0 14.66 14.64 14.66 14.60 14.98 15,161,458 224,175,864 14.786 11.47 11.45 11.47 11.42 11.72 19,381,703 11.566 -2.53%
2015-05-06 0 15.04 15.04 15.06 14.92 15.88 29,546,726 453,102,109 15.335 11.77 11.77 11.78 11.67 12.42 37,771,161 11.996 -3.71%
2015-05-05 0 15.62 15.62 15.70 15.50 16.48 42,031,872 670,118,631 15.943 12.22 12.22 12.28 12.12 12.89 53,731,591 12.472 0.39%
2015-05-04 0 15.56 15.56 15.60 15.44 15.90 30,103,629 470,642,895 15.634 12.17 12.17 12.20 12.08 12.44 38,483,080 12.230 -2.75%
2015-04-30 0 16.00 15.92 16.00 15.84 16.32 29,217,479 469,143,747 16.057 12.52 12.45 12.52 12.39 12.77 37,350,267 12.561 -1.72%
2015-04-29 0 16.28 16.26 16.34 16.10 16.54 15,443,309 251,204,598 16.266 12.74 12.72 12.78 12.59 12.94 19,742,008 12.724 -1.33%
2015-04-28 0 16.50 16.46 16.50 16.40 17.12 22,024,305 366,771,717 16.653 12.91 12.88 12.91 12.83 13.39 28,154,848 13.027 -3.73%
2015-04-27 0 17.14 17.10 17.16 16.50 17.28 32,787,450 557,689,272 17.009 13.41 13.38 13.42 12.91 13.52 41,913,952 13.306 3.63%
2015-04-24 0 16.54 16.54 16.56 16.00 16.96 16,879,560 276,709,428 16.393 12.94 12.94 12.95 12.52 13.27 21,578,045 12.824 -0.48%
2015-04-23 0 16.62 16.66 16.70 16.50 17.08 13,721,062 230,290,400 16.784 13.00 13.03 13.06 12.91 13.36 17,540,368 13.129 -0.60%
2015-04-22 0 16.72 16.70 16.74 16.10 16.80 15,921,667 264,596,721 16.619 13.08 13.06 13.09 12.59 13.14 20,353,519 13.000 1.83%
2015-04-21 0 16.42 16.38 16.42 16.02 16.86 34,272,878 559,961,295 16.338 12.84 12.81 12.84 12.53 13.19 43,812,854 12.781 0.98%
2015-04-20 0 16.26 16.26 16.28 16.18 17.66 64,806,689 1,096,347,134 16.917 12.72 12.72 12.74 12.66 13.81 82,845,859 13.234 -9.26%
2015-04-17 0 17.92 17.92 17.94 17.22 18.02 90,677,893 1,606,747,858 17.719 14.02 14.02 14.03 13.47 14.10 115,918,404 13.861 4.55%
2015-04-16 0 17.14 17.10 17.18 16.56 17.22 49,638,945 845,264,647 17.028 13.41 13.38 13.44 12.95 13.47 63,456,120 13.320 5.41%
2015-04-15 0 16.26 16.30 16.32 16.16 17.16 34,486,742 574,615,191 16.662 12.72 12.75 12.77 12.64 13.42 44,086,248 13.034 -2.17%
2015-04-14 0 16.62 16.60 16.62 16.30 17.40 32,645,179 552,263,458 16.917 13.00 12.99 13.00 12.75 13.61 41,732,079 13.234 -2.12%
2015-04-13 0 16.98 16.86 16.98 16.22 17.06 46,294,710 779,907,942 16.847 13.28 13.19 13.28 12.69 13.35 59,181,005 13.178 5.33%
2015-04-10 0 16.12 16.10 16.12 15.78 16.68 44,719,637 720,392,590 16.109 12.61 12.59 12.61 12.34 13.05 57,167,505 12.601 0.00%
2015-04-09 0 16.12 16.10 16.16 15.60 18.80 105,775,641 1,774,128,253 16.773 12.61 12.59 12.64 12.20 14.71 135,218,663 13.120 -1.59%
2015-04-08 0 16.38 16.28 16.44 14.78 16.44 108,750,172 1,707,440,351 15.701 12.81 12.74 12.86 11.56 12.86 139,021,165 12.282 20.26%
2015-04-02 0 13.62 13.56 13.64 13.14 13.64 41,941,887 563,232,606 13.429 10.65 10.61 10.67 10.28 10.67 53,616,559 10.505 3.97%
2015-04-01 0 13.10 13.10 13.14 12.62 13.14 29,070,450 375,546,650 12.919 10.25 10.25 10.28 9.872 10.28 37,162,312 10.106 1.55%
2015-03-31 0 12.90 12.86 12.96 12.84 13.32 39,343,351 514,418,762 13.075 10.09 10.06 10.14 10.04 10.42 50,294,711 10.228 0.62%
2015-03-30 0 12.82 12.82 12.86 12.38 12.96 39,219,308 501,406,746 12.785 10.03 10.03 10.06 9.684 10.14 50,136,140 10.001 5.25%
2015-03-27 0 12.18 12.16 12.20 12.14 12.46 12,091,619 148,187,908 12.255 9.528 9.512 9.544 9.497 9.747 15,457,364 9.5869 -1.14%
2015-03-26 0 12.32 12.34 12.36 11.86 12.42 25,117,868 307,522,421 12.243 9.637 9.653 9.669 9.278 9.716 32,109,515 9.5773 4.05%
2015-03-25 0 11.84 11.80 11.86 11.74 11.92 8,197,354 97,036,871 11.838 9.262 9.231 9.278 9.184 9.324 10,479,116 9.2600 -0.67%
2015-03-24 0 11.92 11.86 11.94 11.76 11.94 11,428,000 135,715,565 11.876 9.324 9.278 9.340 9.199 9.340 14,609,024 9.2898 0.68%
2015-03-23 0 11.84 11.78 11.86 11.74 12.00 11,009,854 130,394,800 11.843 9.262 9.215 9.278 9.184 9.387 14,074,486 9.2646 -0.84%
2015-03-20 0 11.94 11.94 12.02 11.90 12.08 11,918,000 142,551,504 11.961 9.340 9.340 9.403 9.309 9.450 15,235,417 9.3566 -1.49%
2015-03-19 0 12.12 12.12 12.14 11.68 12.16 18,243,555 218,279,414 11.965 9.481 9.481 9.497 9.137 9.512 23,321,713 9.3595 5.03%
2015-03-18 0 11.54 11.48 11.54 11.06 11.70 16,440,864 189,785,661 11.544 9.027 8.980 9.027 8.652 9.152 21,017,236 9.0300 2.85%
2015-03-17 0 11.22 11.22 11.26 11.18 11.54 16,639,320 187,990,494 11.298 8.777 8.777 8.808 8.746 9.027 21,270,933 8.8379 -2.60%
2015-03-16 0 11.52 11.50 11.52 11.44 11.68 11,812,108 136,294,477 11.539 9.012 8.996 9.012 8.949 9.137 15,100,050 9.0261 -1.20%
2015-03-13 0 11.66 11.66 11.68 11.56 11.74 6,151,259 71,731,043 11.661 9.121 9.121 9.137 9.043 9.184 7,863,484 9.1220 -0.17%
2015-03-12 0 11.68 11.68 11.74 11.56 11.78 5,392,175 63,168,258 11.715 9.137 9.137 9.184 9.043 9.215 6,893,106 9.1640 0.86%
2015-03-11 0 11.58 11.54 11.58 11.54 11.88 13,020,300 151,550,272 11.640 9.059 9.027 9.059 9.027 9.293 16,644,546 9.1051 -2.03%
2015-03-10 0 11.82 11.82 11.88 11.74 11.90 9,829,350 116,070,403 11.809 9.246 9.246 9.293 9.184 9.309 12,565,384 9.2373 -0.34%
2015-03-09 0 11.86 11.84 11.90 11.78 11.94 7,992,931 94,876,468 11.870 9.278 9.262 9.309 9.215 9.340 10,217,791 9.2854 -0.34%
2015-03-06 0 11.90 11.90 11.94 11.80 11.94 7,178,751 85,310,157 11.884 9.309 9.309 9.340 9.231 9.340 9,176,982 9.2961 0.85%
2015-03-05 0 11.80 11.78 11.84 11.76 11.90 9,569,166 113,084,529 11.818 9.231 9.215 9.262 9.199 9.309 12,232,777 9.2444 -0.84%
2015-03-04 0 11.90 11.86 11.92 11.84 12.00 9,661,050 114,999,595 11.903 9.309 9.278 9.324 9.262 9.387 12,350,237 9.3115 0.17%
2015-03-03 0 11.88 11.86 11.90 11.78 12.02 12,347,246 146,235,997 11.844 9.293 9.278 9.309 9.215 9.403 15,784,145 9.2647 -0.67%
2015-03-02 0 11.96 11.92 12.00 11.76 12.04 18,196,850 217,319,630 11.943 9.356 9.324 9.387 9.199 9.418 23,262,007 9.3423 1.53%
2015-02-27 0 11.78 11.78 11.84 11.78 12.06 17,140,790 203,163,314 11.853 9.215 9.215 9.262 9.215 9.434 21,911,989 9.2718 -1.83%
2015-02-26 0 12.00 12.00 12.04 11.76 12.06 28,422,349 339,055,196 11.929 9.387 9.387 9.418 9.199 9.434 36,333,810 9.3317 1.52%
2015-02-25 0 11.82 11.80 11.82 11.72 11.98 20,417,808 240,914,362 11.799 9.246 9.231 9.246 9.168 9.371 26,101,177 9.2300 -0.17%
2015-02-24 0 11.84 11.82 11.84 11.82 12.16 23,950,639 285,318,851 11.913 9.262 9.246 9.262 9.246 9.512 30,617,384 9.3189 -2.95%
2015-02-23 0 12.20 12.18 12.20 12.06 12.40 5,726,144 69,777,023 12.186 9.544 9.528 9.544 9.434 9.700 7,320,036 9.5323 -1.29%
2015-02-18 0 12.36 12.34 12.36 12.26 12.58 15,613,000 193,369,703 12.385 9.669 9.653 9.669 9.590 9.841 19,958,933 9.6884 1.15%
2015-02-17 0 12.22 12.20 12.22 12.14 12.28 7,825,360 95,715,704 12.231 9.559 9.544 9.559 9.497 9.606 10,003,576 9.5681 -0.49%
2015-02-16 0 12.28 12.26 12.28 12.20 12.70 15,537,417 190,644,871 12.270 9.606 9.590 9.606 9.544 9.935 19,862,312 9.5983 -2.38%
2015-02-13 0 12.58 12.54 12.60 12.42 12.68 15,618,160 196,036,387 12.552 9.841 9.809 9.856 9.716 9.919 19,965,530 9.8187 0.80%
2015-02-12 0 12.48 12.46 12.50 12.30 12.50 7,706,820 95,492,196 12.391 9.763 9.747 9.778 9.622 9.778 9,852,040 9.6926 0.16%
2015-02-11 0 12.46 12.44 12.46 12.40 12.54 9,559,418 118,935,364 12.442 9.747 9.731 9.747 9.700 9.809 12,220,316 9.7326 -0.16%
2015-02-10 0 12.48 12.44 12.50 12.30 12.54 10,980,380 136,725,126 12.452 9.763 9.731 9.778 9.622 9.809 14,036,807 9.7405 1.46%
2015-02-09 0 12.30 12.30 12.32 12.12 12.38 9,391,984 115,215,337 12.267 9.622 9.622 9.637 9.481 9.684 12,006,276 9.5963 0.16%
2015-02-06 0 12.28 12.26 12.28 12.24 12.44 16,393,810 202,628,158 12.360 9.606 9.590 9.606 9.575 9.731 20,957,085 9.6687 0.49%
2015-02-05 0 12.22 12.22 12.24 12.08 12.96 39,936,224 494,327,554 12.378 9.559 9.559 9.575 9.450 10.14 51,052,612 9.6827 -6.00%
2015-02-04 0 13.00 13.00 13.02 13.00 13.66 27,476,163 367,275,569 13.367 10.17 10.17 10.18 10.17 10.69 35,124,250 10.456 -1.07%
2015-02-03 0 13.14 13.10 13.16 12.76 13.16 17,428,425 227,362,159 13.045 10.28 10.25 10.29 9.982 10.29 22,279,688 10.205 4.12%
2015-02-02 0 12.62 12.60 12.62 12.50 12.96 9,704,182 122,986,155 12.674 9.872 9.856 9.872 9.778 10.14 12,405,375 9.9139 -1.10%
2015-01-30 0 12.76 12.76 12.80 12.72 13.10 8,322,032 106,574,107 12.806 9.982 9.982 10.01 9.950 10.25 10,638,499 10.018 -1.54%
2015-01-29 0 12.96 12.92 12.98 12.74 13.12 14,274,033 183,498,397 12.855 10.14 10.11 10.15 9.966 10.26 18,247,260 10.056 -1.67%
2015-01-28 0 13.18 13.16 13.18 13.14 13.40 11,397,934 150,589,284 13.212 10.31 10.29 10.31 10.28 10.48 14,570,589 10.335 -0.60%
2015-01-27 0 13.26 13.22 13.28 13.14 13.52 13,351,662 177,439,195 13.290 10.37 10.34 10.39 10.28 10.58 17,068,144 10.396 -1.63%
2015-01-26 0 13.48 13.44 13.48 13.44 13.68 7,466,720 100,961,612 13.522 10.54 10.51 10.54 10.51 10.70 9,545,108 10.577 -1.61%
2015-01-23 0 13.70 13.70 13.72 13.54 14.00 21,027,312 287,789,981 13.686 10.72 10.72 10.73 10.59 10.95 26,880,338 10.706 -1.01%
2015-01-22 0 13.84 13.84 13.86 13.50 13.90 25,217,914 346,493,885 13.740 10.83 10.83 10.84 10.56 10.87 32,237,409 10.748 3.28%
2015-01-21 0 13.40 13.38 13.42 13.18 13.42 10,212,525 135,712,375 13.289 10.48 10.47 10.50 10.31 10.50 13,055,217 10.395 -0.30%
2015-01-20 0 13.44 13.40 13.46 13.12 13.54 12,636,844 169,054,366 13.378 10.51 10.48 10.53 10.26 10.59 16,154,354 10.465 0.75%
2015-01-19 0 13.34 13.28 13.34 13.14 13.70 14,494,325 194,103,716 13.392 10.44 10.39 10.44 10.28 10.72 18,528,871 10.476 -0.74%
2015-01-16 0 13.44 13.44 13.46 13.32 13.68 10,988,941 148,285,820 13.494 10.51 10.51 10.53 10.42 10.70 14,047,751 10.556 -2.47%
2015-01-15 0 13.78 13.72 13.78 13.56 13.86 11,435,011 156,332,749 13.671 10.78 10.73 10.78 10.61 10.84 14,617,987 10.695 2.07%
2015-01-14 0 13.50 13.46 13.50 13.46 13.76 9,920,425 134,864,118 13.595 10.56 10.53 10.56 10.53 10.76 12,681,810 10.634 -1.89%
2015-01-13 0 13.76 13.74 13.76 13.54 13.84 9,592,832 131,757,859 13.735 10.76 10.75 10.76 10.59 10.83 12,263,031 10.744 0.29%
2015-01-12 0 13.72 13.70 13.72 13.44 13.82 15,388,500 209,786,244 13.633 10.73 10.72 10.73 10.51 10.81 19,671,943 10.664 1.48%
2015-01-09 0 13.52 13.50 13.56 13.48 13.86 21,459,155 293,641,063 13.684 10.58 10.56 10.61 10.54 10.84 27,432,386 10.704 0.30%
2015-01-08 0 13.48 13.46 13.48 13.30 13.56 17,652,947 237,319,697 13.444 10.54 10.53 10.54 10.40 10.61 22,566,707 10.516 0.90%
2015-01-07 0 13.36 13.36 13.38 13.02 13.48 19,702,619 262,178,160 13.307 10.45 10.45 10.47 10.18 10.54 25,186,912 10.409 0.60%
2015-01-06 0 13.28 13.28 13.30 13.10 13.60 28,013,623 373,353,153 13.328 10.39 10.39 10.40 10.25 10.64 35,811,314 10.426 -5.01%
2015-01-05 0 13.98 13.96 13.98 13.50 14.26 21,238,265 297,394,844 14.003 10.94 10.92 10.94 10.56 11.15 27,150,011 10.954 1.30%
2015-01-02 0 13.80 13.78 13.80 13.50 13.92 7,524,984 103,771,870 13.790 10.80 10.78 10.80 10.56 10.89 9,619,590 10.788 2.53%
2014-12-31 0 13.46 13.42 13.48 13.40 13.58 4,455,682 60,112,593 13.491 10.53 10.50 10.54 10.48 10.62 5,695,937 10.554 0.15%
2014-12-30 0 13.44 13.44 13.48 13.34 13.90 19,946,567 269,906,229 13.531 10.51 10.51 10.54 10.44 10.87 25,498,764 10.585 -4.41%
2014-12-29 0 14.06 14.02 14.08 13.80 14.32 11,915,078 167,058,913 14.021 11.00 10.97 11.01 10.80 11.20 15,231,682 10.968 0.72%
2014-12-24 0 13.96 13.94 14.00 13.82 14.14 8,981,425 125,870,659 14.015 10.92 10.90 10.95 10.81 11.06 11,481,436 10.963 1.16%
2014-12-23 0 13.80 13.80 13.82 13.36 13.88 18,387,738 252,424,040 13.728 10.80 10.80 10.81 10.45 10.86 23,506,030 10.739 1.77%
2014-12-22 0 13.56 13.60 13.64 13.52 13.90 26,381,954 362,559,756 13.743 10.61 10.64 10.67 10.58 10.87 33,725,464 10.750 3.51%
2014-12-19 0 13.10 13.10 13.12 13.08 13.46 18,586,520 246,238,666 13.248 10.25 10.25 10.26 10.23 10.53 23,760,143 10.364 -1.06%
2014-12-18 0 13.24 13.22 13.24 12.82 13.48 27,313,607 360,223,551 13.188 10.36 10.34 10.36 10.03 10.54 34,916,446 10.317 4.91%
2014-12-17 0 12.62 12.58 12.62 12.36 12.74 25,710,397 325,060,246 12.643 9.872 9.841 9.872 9.669 9.966 32,866,976 9.8902 3.44%
2014-12-16 0 12.20 12.18 12.22 12.02 12.48 13,862,797 169,748,009 12.245 9.544 9.528 9.559 9.403 9.763 17,721,555 9.5786 -1.29%
2014-12-15 0 12.36 12.34 12.38 11.72 12.62 25,763,019 316,676,280 12.292 9.669 9.653 9.684 9.168 9.872 32,934,246 9.6154 2.32%
2014-12-12 0 12.08 12.06 12.08 12.06 12.26 28,770,042 349,729,739 12.156 9.450 9.434 9.450 9.434 9.590 36,778,284 9.5091 -2.11%
2014-12-11 0 12.34 12.34 12.36 12.26 12.76 39,764,890 494,256,260 12.429 9.653 9.653 9.669 9.590 9.982 50,833,587 9.7230 -7.08%
2014-12-10 0 13.28 13.26 13.28 13.06 13.40 33,980,491 450,764,319 13.265 10.39 10.37 10.39 10.22 10.48 43,439,080 10.377 1.68%
2014-12-09 0 13.06 13.10 13.12 13.02 13.40 35,766,681 472,205,467 13.202 10.22 10.25 10.26 10.18 10.48 45,722,462 10.328 -4.95%
2014-12-08 0 13.74 13.66 13.72 13.30 13.78 21,052,169 286,336,545 13.601 10.75 10.69 10.73 10.40 10.78 26,912,114 10.640 -0.15%
2014-12-05 0 13.76 13.78 13.82 13.24 14.00 30,828,698 421,091,218 13.659 10.76 10.78 10.81 10.36 10.95 39,409,975 10.685 -0.72%
2014-12-04 0 13.86 13.82 13.84 12.62 13.96 43,524,280 587,125,056 13.490 10.84 10.81 10.83 9.872 10.92 55,639,416 10.552 7.61%
2014-12-03 0 12.88 12.86 12.88 12.82 13.16 19,720,992 255,831,244 12.973 10.08 10.06 10.08 10.03 10.29 25,210,399 10.148 -0.31%
2014-12-02 0 12.92 12.92 12.96 12.90 13.44 21,095,306 276,253,160 13.095 10.11 10.11 10.14 10.09 10.51 26,967,259 10.244 -0.15%
2014-12-01 0 12.94 12.92 12.94 12.80 13.22 25,875,392 336,559,760 13.007 10.12 10.11 10.12 10.01 10.34 33,077,898 10.175 -5.27%
2014-11-28 0 13.66 13.66 13.68 13.48 13.96 38,105,482 521,015,348 13.673 10.69 10.69 10.70 10.54 10.92 48,712,277 10.696 -6.44%
2014-11-27 0 14.60 14.58 14.60 14.58 15.00 15,913,249 234,968,588 14.766 11.42 11.41 11.42 11.41 11.73 20,342,758 11.550 -1.22%
2014-11-26 0 14.78 14.76 14.78 14.68 15.00 22,069,743 326,782,991 14.807 11.56 11.55 11.56 11.48 11.73 28,212,934 11.583 -2.51%
2014-11-25 0 15.16 15.16 15.24 14.78 15.24 12,641,727 189,568,143 14.995 11.86 11.86 11.92 11.56 11.92 16,160,596 11.730 0.26%
2014-11-24 0 15.12 15.08 15.10 15.06 15.48 23,438,215 356,926,682 15.228 11.83 11.80 11.81 11.78 12.11 29,962,325 11.913 0.53%
2014-11-21 0 15.04 14.98 15.00 14.70 15.10 25,065,609 375,666,068 14.987 11.77 11.72 11.73 11.50 11.81 32,042,709 11.724 2.73%
2014-11-20 0 14.64 14.64 14.66 14.30 15.10 21,156,300 312,174,295 14.756 11.45 11.45 11.47 11.19 11.81 27,045,231 11.543 1.95%
2014-11-19 0 14.36 14.36 14.38 14.00 14.52 21,317,982 304,844,910 14.300 11.23 11.23 11.25 10.95 11.36 27,251,917 11.186 -1.10%
2014-11-18 0 14.52 14.48 14.52 14.34 15.12 23,486,998 343,073,920 14.607 11.36 11.33 11.36 11.22 11.83 30,024,687 11.426 -4.35%
2014-11-17 0 15.18 15.14 15.18 14.88 15.76 19,273,048 291,596,515 15.130 11.87 11.84 11.87 11.64 12.33 24,637,769 11.835 -2.06%
2014-11-14 0 15.50 15.50 15.54 15.42 15.78 20,431,244 317,473,005 15.539 12.12 12.12 12.16 12.06 12.34 26,118,353 12.155 -3.00%
2014-11-13 0 15.98 16.02 16.04 15.50 16.16 33,611,479 533,369,084 15.869 12.50 12.53 12.55 12.12 12.64 42,967,352 12.413 1.14%
2014-11-12 0 15.80 15.80 15.82 15.12 15.86 27,485,068 429,481,879 15.626 12.36 12.36 12.38 11.83 12.41 35,135,633 12.224 4.91%
2014-11-11 0 15.06 15.06 15.08 14.86 15.84 28,721,773 438,164,199 15.255 11.78 11.78 11.80 11.62 12.39 36,716,580 11.934 -3.21%
2014-11-10 0 15.56 15.54 15.58 15.20 15.86 33,024,302 512,778,036 15.527 12.17 12.16 12.19 11.89 12.41 42,216,733 12.146 5.14%
2014-11-07 0 14.80 14.78 14.80 14.66 15.14 24,347,762 362,438,261 14.886 11.58 11.56 11.58 11.47 11.84 31,125,047 11.645 -2.76%
2014-11-06 0 15.22 15.20 15.24 15.06 15.26 13,441,693 204,166,967 15.189 11.91 11.89 11.92 11.78 11.94 17,183,236 11.882 1.33%
2014-11-05 0 15.02 15.00 15.02 14.96 15.48 19,585,355 296,711,811 15.150 11.75 11.73 11.75 11.70 12.11 25,037,007 11.851 -2.72%
2014-11-04 0 15.44 15.44 15.50 15.02 15.70 46,293,755 706,774,252 15.267 12.08 12.08 12.12 11.75 12.28 59,179,785 11.943 -2.28%
2014-11-03 0 15.80 15.80 15.82 15.70 16.04 21,118,459 335,222,175 15.873 12.36 12.36 12.38 12.28 12.55 26,996,856 12.417 -2.35%
2014-10-31 0 16.18 16.18 16.30 15.40 16.36 62,224,809 986,459,804 15.853 12.66 12.66 12.75 12.05 12.80 79,545,303 12.401 -2.65%
2014-10-30 0 16.62 16.62 16.64 16.30 17.70 40,764,278 677,898,502 16.630 13.00 13.00 13.02 12.75 13.85 52,111,158 13.009 -8.48%
2014-10-29 0 18.16 18.12 18.20 17.62 18.26 12,221,724 220,404,909 18.034 14.21 14.17 14.24 13.78 14.28 15,623,684 14.107 3.30%
2014-10-28 0 17.58 17.56 17.60 17.12 17.64 14,319,058 249,022,656 17.391 13.75 13.74 13.77 13.39 13.80 18,304,818 13.604 -0.57%
2014-10-27 0 17.68 17.68 17.72 17.54 18.12 14,897,657 263,646,245 17.697 13.83 13.83 13.86 13.72 14.17 19,044,472 13.844 -3.07%
2014-10-24 0 18.24 18.24 18.26 18.12 18.34 9,414,313 171,693,180 18.237 14.27 14.27 14.28 14.17 14.35 12,034,820 14.266 0.88%
2014-10-23 0 18.08 18.08 18.14 18.00 18.68 17,551,350 319,468,859 18.202 14.14 14.14 14.19 14.08 14.61 22,436,830 14.239 -4.54%
2014-10-22 0 18.94 18.90 18.94 18.60 18.96 8,314,623 156,642,477 18.839 14.82 14.78 14.82 14.55 14.83 10,629,028 14.737 2.82%
2014-10-21 0 18.42 18.40 18.42 18.30 18.94 6,437,576 119,671,405 18.590 14.41 14.39 14.41 14.32 14.82 8,229,498 14.542 -0.32%
2014-10-20 0 18.48 18.44 18.46 18.38 18.96 5,437,489 101,167,308 18.606 14.46 14.42 14.44 14.38 14.83 6,951,033 14.554 -0.32%
2014-10-17 0 18.54 18.52 18.64 18.06 18.64 22,882,942 422,229,017 18.452 14.50 14.49 14.58 14.13 14.58 29,252,489 14.434 3.11%
2014-10-16 0 17.98 17.98 18.04 17.94 18.82 20,649,055 379,030,322 18.356 14.06 14.06 14.11 14.03 14.72 26,396,792 14.359 -4.67%
2014-10-15 0 18.86 18.82 18.88 18.70 19.10 6,517,467 123,051,878 18.880 14.75 14.72 14.77 14.63 14.94 8,331,627 14.769 -1.05%
2014-10-14 0 19.06 19.02 19.10 18.94 19.36 5,824,713 111,460,842 19.136 14.91 14.88 14.94 14.82 15.14 7,446,042 14.969 -1.14%
2014-10-13 0 19.28 19.26 19.32 18.70 19.44 12,193,525 232,150,784 19.039 15.08 15.07 15.11 14.63 15.21 15,587,636 14.893 0.31%
2014-10-10 0 19.22 19.22 19.24 18.88 19.78 30,674,766 585,819,473 19.098 15.03 15.03 15.05 14.77 15.47 39,213,195 14.939 -4.14%
2014-10-09 0 20.05 19.98 20.00 19.94 20.60 11,348,243 228,524,783 20.137 15.68 15.63 15.65 15.60 16.11 14,507,066 15.753 -0.74%
2014-10-08 0 20.20 20.15 20.25 19.96 20.50 12,032,943 242,507,620 20.154 15.80 15.76 15.84 15.61 16.04 15,382,355 15.765 -3.35%
2014-10-07 0 20.90 20.80 20.90 20.55 21.15 9,973,049 207,524,526 20.809 16.35 16.27 16.35 16.08 16.54 12,749,082 16.278 1.46%
2014-10-06 0 20.60 20.60 20.65 20.05 20.90 9,127,631 187,698,460 20.564 16.11 16.11 16.15 15.68 16.35 11,668,339 16.086 2.49%
2014-10-03 0 20.10 20.05 20.10 19.56 20.45 15,306,014 305,823,888 19.981 15.72 15.68 15.72 15.30 16.00 19,566,497 15.630 -1.95%
2014-09-30 0 20.50 20.40 20.50 20.20 20.70 13,688,151 280,271,219 20.475 16.04 15.96 16.04 15.80 16.19 17,498,296 16.017 0.24%
2014-09-29 0 20.45 20.45 20.50 19.96 20.60 11,589,896 235,294,083 20.302 16.00 16.00 16.04 15.61 16.11 14,815,984 15.881 1.24%
2014-09-26 0 20.20 20.20 20.25 20.15 20.55 7,193,960 145,891,885 20.280 15.80 15.80 15.84 15.76 16.08 9,196,424 15.864 -2.18%
2014-09-25 0 20.65 20.60 20.70 20.45 21.25 6,996,984 145,276,865 20.763 16.15 16.11 16.19 16.00 16.62 8,944,619 16.242 -1.67%
2014-09-24 0 21.00 21.00 21.05 20.45 21.35 13,069,446 273,479,023 20.925 16.43 16.43 16.47 16.00 16.70 16,707,372 16.369 2.44%
2014-09-23 0 20.50 20.45 20.50 20.35 20.80 8,529,642 175,561,459 20.583 16.04 16.00 16.04 15.92 16.27 10,903,898 16.101 0.24%
2014-09-22 0 20.45 20.40 20.45 20.30 20.70 10,052,500 205,919,620 20.484 16.00 15.96 16.00 15.88 16.19 12,850,649 16.024 -2.15%
2014-09-19 0 20.90 20.55 20.60 20.55 21.30 20,172,667 421,421,356 20.891 16.35 16.08 16.11 16.08 16.66 25,787,800 16.342 -1.18%
2014-09-18 0 21.15 21.10 21.15 20.80 21.45 9,273,000 195,424,144 21.075 16.54 16.51 16.54 16.27 16.78 11,854,172 16.486 -1.40%
2014-09-17 0 21.45 21.35 21.40 21.20 21.60 10,732,410 230,066,794 21.437 16.78 16.70 16.74 16.58 16.90 13,719,814 16.769 2.88%
2014-09-16 0 20.85 20.80 20.85 20.80 21.40 8,453,168 177,477,236 20.995 16.31 16.27 16.31 16.27 16.74 10,806,137 16.424 -0.95%
2014-09-15 0 21.05 21.00 21.05 20.80 21.40 11,420,162 239,634,883 20.983 16.47 16.43 16.47 16.27 16.74 14,599,004 16.414 -1.86%
2014-09-12 0 21.45 21.45 21.55 21.30 22.00 9,108,183 196,748,944 21.601 16.78 16.78 16.86 16.66 17.21 11,643,478 16.898 -1.83%
2014-09-11 0 21.85 21.80 21.85 21.60 22.30 10,145,896 222,444,349 21.925 17.09 17.05 17.09 16.90 17.44 12,970,042 17.151 -1.13%
2014-09-10 0 22.10 22.00 22.15 21.90 22.75 10,629,943 236,468,928 22.246 17.29 17.21 17.33 17.13 17.80 13,588,825 17.402 -3.70%
2014-09-08 0 22.95 22.90 23.00 22.60 23.10 9,646,443 220,240,021 22.831 17.95 17.91 17.99 17.68 18.07 12,331,564 17.860 0.88%
2014-09-05 0 22.75 22.65 22.75 22.50 23.35 11,962,447 272,787,722 22.804 17.80 17.72 17.80 17.60 18.27 15,292,236 17.838 -0.66%
2014-09-04 0 22.90 22.85 22.95 22.70 23.40 9,854,900 226,005,779 22.933 17.91 17.87 17.95 17.76 18.30 12,598,046 17.940 -1.51%
2014-09-03 0 23.25 23.20 23.30 22.50 23.35 12,275,109 282,962,334 23.052 18.19 18.15 18.23 17.60 18.27 15,691,929 18.032 2.20%
2014-09-02 0 22.75 22.70 22.80 22.30 22.80 8,481,052 191,109,920 22.534 17.80 17.76 17.84 17.44 17.84 10,841,783 17.627 0.00%
2014-09-01 0 22.75 22.70 22.75 22.40 23.20 12,289,272 278,355,455 22.650 17.80 17.76 17.80 17.52 18.15 15,710,034 17.718 -0.87%
2014-08-29 0 22.95 22.85 22.90 21.85 23.00 19,774,889 444,480,471 22.477 17.95 17.87 17.91 17.09 17.99 25,279,299 17.583 5.03%
2014-08-28 0 21.85 21.75 21.80 21.45 22.50 27,262,444 597,000,246 21.898 17.09 17.01 17.05 16.78 17.60 34,851,041 17.130 0.23%
2014-08-27 0 21.80 21.75 21.80 21.55 22.80 48,850,275 1,074,191,568 21.989 17.05 17.01 17.05 16.86 17.84 62,447,921 17.201 8.46%
2014-08-26 0 20.10 20.00 20.10 19.96 20.30 7,539,794 151,315,281 20.069 15.72 15.65 15.72 15.61 15.88 9,638,522 15.699 -0.74%
2014-08-25 0 20.25 20.20 20.25 19.80 20.25 6,900,710 138,243,583 20.033 15.84 15.80 15.84 15.49 15.84 8,821,547 15.671 1.55%
2014-08-22 0 19.94 19.94 19.96 19.64 19.98 4,784,906 95,046,007 19.864 15.60 15.60 15.61 15.36 15.63 6,116,801 15.539 1.32%
2014-08-21 0 19.68 19.62 19.68 19.52 19.78 5,274,821 103,422,123 19.607 15.39 15.35 15.39 15.27 15.47 6,743,086 15.338 -0.61%
2014-08-20 0 19.80 19.78 19.84 19.62 19.92 6,776,123 134,463,748 19.844 15.49 15.47 15.52 15.35 15.58 8,662,281 15.523 0.10%
2014-08-19 0 19.78 19.74 19.78 19.34 19.78 10,720,562 210,736,530 19.657 15.47 15.44 15.47 15.13 15.47 13,704,668 15.377 1.64%
2014-08-18 0 19.46 19.42 19.48 19.10 19.60 8,376,751 162,698,987 19.423 15.22 15.19 15.24 14.94 15.33 10,708,449 15.194 -1.22%
2014-08-15 0 19.70 19.66 19.72 19.62 19.82 5,662,175 111,885,732 19.760 15.41 15.38 15.43 15.35 15.50 7,238,261 15.458 0.10%
2014-08-14 0 19.68 19.60 19.70 19.54 19.96 12,929,246 255,713,020 19.778 15.39 15.33 15.41 15.29 15.61 16,528,147 15.471 -1.40%
2014-08-13 0 19.96 19.88 19.96 19.60 19.96 10,759,415 213,452,360 19.839 15.61 15.55 15.61 15.33 15.61 13,754,336 15.519 1.11%
2014-08-12 0 19.74 19.72 19.76 19.48 19.78 6,116,353 120,332,123 19.674 15.44 15.43 15.46 15.24 15.47 7,818,861 15.390 0.71%
2014-08-11 0 19.60 19.50 19.60 19.18 19.68 6,597,941 128,558,536 19.485 15.33 15.25 15.33 15.00 15.39 8,434,501 15.242 2.62%
2014-08-08 0 19.10 19.08 19.12 18.80 19.32 6,791,092 129,695,737 19.098 14.94 14.93 14.96 14.71 15.11 8,681,416 14.939 0.63%
2014-08-07 0 18.98 18.90 18.98 18.84 19.14 5,543,453 105,150,254 18.968 14.85 14.78 14.85 14.74 14.97 7,086,493 14.838 -0.63%
2014-08-06 0 19.10 19.04 19.10 18.82 19.12 8,267,768 156,838,457 18.970 14.94 14.89 14.94 14.72 14.96 10,569,130 14.839 -0.73%
2014-08-05 0 19.24 19.22 19.24 19.08 19.50 5,979,215 114,951,880 19.225 15.05 15.03 15.05 14.93 15.25 7,643,551 15.039 -0.82%
2014-08-04 0 19.40 19.40 19.42 19.24 19.54 7,795,559 151,006,796 19.371 15.18 15.18 15.19 15.05 15.29 9,965,480 15.153 0.00%
2014-08-01 0 19.40 19.38 19.42 19.30 19.78 5,475,916 106,997,274 19.540 15.18 15.16 15.19 15.10 15.47 7,000,156 15.285 -0.72%
2014-07-31 0 19.54 19.52 19.60 19.52 19.98 9,463,817 186,885,042 19.747 15.29 15.27 15.33 15.27 15.63 12,098,104 15.447 0.31%
2014-07-30 0 19.48 19.46 19.48 19.36 19.78 11,135,462 218,282,501 19.602 15.24 15.22 15.24 15.14 15.47 14,235,057 15.334 0.10%
2014-07-29 0 19.46 19.46 19.48 19.26 19.60 9,825,213 190,645,063 19.404 15.22 15.22 15.24 15.07 15.33 12,560,096 15.179 -1.52%
2014-07-28 0 19.76 19.76 19.78 19.72 20.00 5,099,824 101,179,692 19.840 15.46 15.46 15.47 15.43 15.65 6,519,378 15.520 -0.90%
2014-07-25 0 19.94 19.94 19.96 19.60 19.98 8,231,979 163,100,645 19.813 15.60 15.60 15.61 15.33 15.63 10,523,379 15.499 0.71%
2014-07-24 0 19.80 19.78 19.80 19.70 20.40 9,569,698 190,375,490 19.894 15.49 15.47 15.49 15.41 15.96 12,233,457 15.562 -2.70%
2014-07-23 0 20.35 20.30 20.40 19.84 20.40 7,236,295 145,814,925 20.150 15.92 15.88 15.96 15.52 15.96 9,250,543 15.763 3.30%
2014-07-22 0 19.70 19.68 19.70 19.26 19.84 6,348,696 125,187,921 19.719 15.41 15.39 15.41 15.07 15.52 8,115,878 15.425 1.65%
2014-07-21 0 19.38 19.32 19.40 19.34 19.86 4,326,611 84,343,667 19.494 15.16 15.11 15.18 15.13 15.54 5,530,938 15.249 -2.42%
2014-07-18 0 19.86 19.82 19.86 19.66 20.10 3,137,440 62,351,846 19.873 15.54 15.50 15.54 15.38 15.72 4,010,757 15.546 -1.44%
2014-07-17 0 20.15 20.05 20.15 19.80 20.50 4,020,008 80,814,123 20.103 15.76 15.68 15.76 15.49 16.04 5,138,991 15.726 -1.23%
2014-07-16 0 20.40 20.35 20.45 19.92 20.50 4,714,235 95,794,528 20.320 15.96 15.92 16.00 15.58 16.04 6,026,459 15.896 2.20%
2014-07-15 0 19.96 19.94 20.00 19.86 20.20 4,158,788 83,249,207 20.018 15.61 15.60 15.65 15.54 15.80 5,316,401 15.659 -0.70%
2014-07-14 0 20.10 20.05 20.10 19.80 20.15 4,457,047 89,190,965 20.011 15.72 15.68 15.72 15.49 15.76 5,697,682 15.654 0.60%
2014-07-11 0 19.98 19.96 20.00 19.80 20.10 4,262,003 85,175,129 19.985 15.63 15.61 15.65 15.49 15.72 5,448,347 15.633 0.20%
2014-07-10 0 19.94 19.90 19.94 19.56 20.10 15,638,545 312,200,946 19.964 15.60 15.57 15.60 15.30 15.72 19,991,589 15.617 1.94%
2014-07-09 0 19.56 19.54 19.58 19.40 19.84 8,729,712 171,533,497 19.649 15.30 15.29 15.32 15.18 15.52 11,159,658 15.371 0.10%
2014-07-08 0 19.54 19.54 19.60 19.04 19.60 6,443,049 124,872,129 19.381 15.29 15.29 15.33 14.89 15.33 8,236,494 15.161 1.98%
2014-07-07 0 19.16 19.14 19.18 19.12 19.60 4,072,866 78,447,628 19.261 14.99 14.97 15.00 14.96 15.33 5,206,563 15.067 -1.44%
2014-07-04 0 19.44 19.42 19.48 19.10 19.50 9,992,386 194,012,265 19.416 15.21 15.19 15.24 14.94 15.25 12,773,802 15.188 1.78%
2014-07-03 0 19.10 19.00 19.14 18.78 19.16 4,356,374 83,031,707 19.060 14.94 14.86 14.97 14.69 14.99 5,568,986 14.910 0.63%
2014-07-02 0 18.98 18.94 19.04 18.62 19.04 5,416,289 102,370,656 18.901 14.85 14.82 14.89 14.57 14.89 6,923,932 14.785 1.82%
2014-06-30 0 18.64 18.60 18.62 18.52 18.86 5,454,864 102,135,777 18.724 14.58 14.55 14.57 14.49 14.75 6,973,245 14.647 0.65%
2014-06-27 0 18.52 18.50 18.56 18.42 18.76 5,189,552 96,032,328 18.505 14.49 14.47 14.52 14.41 14.68 6,634,082 14.476 -1.28%
2014-06-26 0 18.76 18.74 18.78 18.42 18.78 4,114,691 76,613,333 18.619 14.68 14.66 14.69 14.41 14.69 5,260,030 14.565 1.52%
2014-06-25 0 18.48 18.44 18.50 18.30 18.62 2,998,551 55,357,219 18.461 14.46 14.42 14.47 14.32 14.57 3,833,208 14.441 0.11%
2014-06-24 0 18.46 18.42 18.48 18.32 18.76 7,099,684 131,431,150 18.512 14.44 14.41 14.46 14.33 14.68 9,075,906 14.481 -0.22%
2014-06-23 0 18.50 18.48 18.50 18.46 19.60 8,474,091 160,308,102 18.917 14.47 14.46 14.47 14.44 15.33 10,832,884 14.798 -3.65%
2014-06-20 0 19.20 19.16 19.26 18.64 19.30 4,959,440 94,738,660 19.103 15.02 14.99 15.07 14.58 15.10 6,339,918 14.943 0.52%
2014-06-19 0 19.10 19.10 19.14 19.06 19.60 7,732,007 148,339,673 19.185 14.94 14.94 14.97 14.91 15.33 9,884,238 15.008 -1.04%
2014-06-18 0 19.30 19.28 19.30 19.22 19.48 3,782,637 73,078,933 19.320 15.10 15.08 15.10 15.03 15.24 4,835,547 15.113 0.42%
2014-06-17 0 19.22 19.20 19.24 19.04 19.44 4,586,905 88,476,063 19.289 15.03 15.02 15.05 14.89 15.21 5,863,686 15.089 -0.72%
2014-06-16 0 19.36 19.32 19.36 19.16 19.44 7,306,555 141,396,337 19.352 15.14 15.11 15.14 14.99 15.21 9,340,360 15.138 0.41%
2014-06-13 0 19.28 19.26 19.30 19.18 19.54 7,550,381 146,004,850 19.337 15.08 15.07 15.10 15.00 15.29 9,652,056 15.127 1.05%
2014-06-12 0 19.08 19.10 19.14 19.02 19.38 5,838,284 112,685,108 19.301 14.93 14.94 14.97 14.88 15.16 7,463,391 15.098 -0.83%
2014-06-11 0 19.78 19.76 19.82 19.40 19.84 4,774,089 93,698,467 19.626 15.05 15.03 15.08 14.76 15.10 6,274,527 14.933 0.41%
2014-06-10 0 19.70 19.70 19.74 19.46 19.80 3,848,535 75,791,130 19.694 14.99 14.99 15.02 14.81 15.07 5,058,083 14.984 1.23%
2014-06-09 0 19.46 19.50 19.52 19.24 19.72 7,121,847 138,752,329 19.483 14.81 14.84 14.85 14.64 15.00 9,360,157 14.824 -0.92%
2014-06-06 0 19.64 19.56 19.66 19.20 19.66 6,617,376 128,683,046 19.446 14.94 14.88 14.96 14.61 14.96 8,697,137 14.796 2.83%
2014-06-05 0 19.10 19.10 19.14 19.04 19.68 8,965,646 173,086,968 19.306 14.53 14.53 14.56 14.49 14.97 11,783,439 14.689 -3.44%
2014-06-04 0 19.78 19.78 19.80 19.60 20.30 7,343,148 146,484,471 19.948 15.05 15.05 15.07 14.91 15.45 9,651,010 15.178 -0.10%
2014-06-03 0 19.80 19.70 19.80 19.40 19.84 9,355,881 184,032,714 19.670 15.07 14.99 15.07 14.76 15.10 12,296,320 14.966 3.56%
2014-05-30 0 19.12 19.08 19.20 19.04 19.70 9,729,493 186,381,274 19.156 14.55 14.52 14.61 14.49 14.99 12,787,354 14.575 -2.05%
2014-05-29 0 19.52 19.50 19.56 19.50 19.80 7,029,715 137,796,223 19.602 14.85 14.84 14.88 14.84 15.07 9,239,069 14.915 -1.01%
2014-05-28 0 19.72 19.68 19.70 19.40 19.76 6,013,542 117,969,909 19.617 15.00 14.97 14.99 14.76 15.03 7,903,525 14.926 3.14%
2014-05-27 0 19.12 19.12 19.14 19.02 19.28 2,159,428 41,281,300 19.117 14.55 14.55 14.56 14.47 14.67 2,838,110 14.545 -0.93%
2014-05-26 0 19.30 19.28 19.30 18.90 19.36 2,696,000 51,593,316 19.137 14.68 14.67 14.68 14.38 14.73 3,543,320 14.561 -0.10%
2014-05-23 0 19.32 19.32 19.34 19.10 19.48 5,144,995 99,556,488 19.350 14.70 14.70 14.72 14.53 14.82 6,762,004 14.723 1.36%
2014-05-22 0 19.06 19.02 19.08 19.00 19.40 5,114,644 97,950,426 19.151 14.50 14.47 14.52 14.46 14.76 6,722,114 14.571 1.17%
2014-05-21 0 18.84 18.84 18.88 18.32 19.20 8,117,610 153,738,561 18.939 14.33 14.33 14.37 13.94 14.61 10,668,876 14.410 1.62%
2014-05-20 0 18.54 18.48 18.56 18.32 18.68 3,620,811 67,154,429 18.547 14.11 14.06 14.12 13.94 14.21 4,758,788 14.112 1.87%
2014-05-19 0 18.20 18.10 18.22 17.96 18.44 3,039,428 55,022,433 18.103 13.85 13.77 13.86 13.67 14.03 3,994,683 13.774 -0.76%
2014-05-16 0 18.34 18.30 18.38 18.02 18.40 2,570,079 46,907,152 18.251 13.95 13.92 13.98 13.71 14.00 3,377,823 13.887 0.44%
2014-05-15 0 18.26 18.22 18.26 18.12 18.82 6,698,492 122,350,631 18.265 13.89 13.86 13.89 13.79 14.32 8,803,746 13.898 -3.28%
2014-05-14 0 18.88 18.84 18.88 18.18 18.90 11,515,122 215,229,391 18.691 14.37 14.33 14.37 13.83 14.38 15,134,184 14.221 3.85%
2014-05-13 0 18.18 18.16 18.22 17.60 18.34 7,794,286 141,327,734 18.132 13.83 13.82 13.86 13.39 13.95 10,243,935 13.796 3.89%
2014-05-12 0 17.50 17.48 17.52 17.24 17.90 10,073,153 176,655,272 17.537 13.32 13.30 13.33 13.12 13.62 13,239,022 13.344 -1.24%
2014-05-09 0 17.72 17.72 17.74 17.60 18.00 4,576,079 81,226,697 17.750 13.48 13.48 13.50 13.39 13.70 6,014,285 13.506 -0.23%
2014-05-08 0 17.76 17.72 17.78 17.56 18.20 7,756,571 138,515,813 17.858 13.51 13.48 13.53 13.36 13.85 10,194,367 13.587 -1.00%
2014-05-07 0 17.94 17.92 17.94 17.92 18.80 7,653,935 138,374,382 18.079 13.65 13.63 13.65 13.63 14.30 10,059,473 13.756 -2.39%
2014-05-05 0 18.38 18.36 18.38 18.30 18.90 5,936,354 110,130,038 18.552 13.98 13.97 13.98 13.92 14.38 7,802,078 14.115 -1.50%
2014-05-02 0 18.66 18.64 18.68 18.48 19.36 7,204,166 135,561,614 18.817 14.20 14.18 14.21 14.06 14.73 9,468,347 14.317 0.97%
2014-04-30 0 18.48 18.44 18.52 18.12 18.74 16,973,344 311,474,554 18.351 14.06 14.03 14.09 13.79 14.26 22,307,859 13.963 -1.18%
2014-04-29 0 18.70 18.68 18.72 18.46 19.36 12,106,347 226,289,007 18.692 14.23 14.21 14.24 14.05 14.73 15,911,224 14.222 -1.68%
2014-04-28 0 19.02 19.00 19.06 18.96 19.54 16,925,695 328,063,239 19.383 14.47 14.46 14.50 14.43 14.87 22,245,234 14.748 -3.65%
2014-04-25 0 19.74 19.74 19.80 19.64 20.50 21,535,344 427,057,474 19.831 15.02 15.02 15.07 14.94 15.60 28,303,640 15.088 3.46%
2014-04-24 0 19.08 19.06 19.10 18.82 19.12 4,664,230 88,567,053 18.989 14.52 14.50 14.53 14.32 14.55 6,130,141 14.448 1.60%
2014-04-23 0 18.78 18.76 18.78 18.76 19.36 5,789,067 109,399,623 18.898 14.29 14.27 14.29 14.27 14.73 7,608,500 14.379 -1.47%
2014-04-22 0 19.06 19.08 19.10 18.32 19.12 10,595,837 198,710,332 18.754 14.50 14.52 14.53 13.94 14.55 13,925,979 14.269 3.47%
2014-04-17 0 18.42 18.40 18.46 18.36 19.26 12,098,733 226,092,125 18.687 14.02 14.00 14.05 13.97 14.65 15,901,217 14.219 -3.15%
2014-04-16 0 19.02 18.98 19.00 18.70 19.56 11,976,042 228,578,947 19.086 14.47 14.44 14.46 14.23 14.88 15,739,966 14.522 -1.86%
2014-04-15 0 19.38 19.34 19.42 19.32 20.10 8,432,247 164,929,703 19.559 14.75 14.72 14.78 14.70 15.29 11,082,399 14.882 -3.34%
2014-04-14 0 20.05 19.96 20.00 19.62 20.50 11,274,000 225,415,465 19.994 15.26 15.19 15.22 14.93 15.60 14,817,281 15.213 -0.99%
2014-04-11 0 20.25 20.20 20.25 19.90 20.95 16,499,571 335,645,061 20.343 15.41 15.37 15.41 15.14 15.94 21,685,185 15.478 -0.25%
2014-04-10 0 20.30 20.45 20.50 19.06 20.55 30,821,914 616,891,375 20.015 15.45 15.56 15.60 14.50 15.64 40,508,865 15.229 5.84%
2014-04-09 0 19.18 19.14 19.18 19.10 19.50 12,123,353 233,726,045 19.279 14.59 14.56 14.59 14.53 14.84 15,933,575 14.669 1.37%
2014-04-08 0 18.92 18.88 18.90 18.88 19.40 7,316,427 139,713,871 19.096 14.40 14.37 14.38 14.37 14.76 9,615,891 14.529 -1.25%
2014-04-07 0 19.16 19.12 19.16 18.92 19.42 3,299,403 63,203,619 19.156 14.58 14.55 14.58 14.40 14.78 4,336,365 14.575 -1.24%
2014-04-04 0 19.40 19.40 19.42 19.02 19.72 8,510,783 165,227,846 19.414 14.76 14.76 14.78 14.47 15.00 11,185,618 14.771 -0.10%
2014-04-03 0 19.42 19.36 19.40 19.08 19.76 12,440,474 240,249,654 19.312 14.78 14.73 14.76 14.52 15.03 16,350,363 14.694 0.52%
2014-04-02 0 19.32 19.30 19.32 18.72 19.36 13,696,148 260,962,566 19.054 14.70 14.68 14.70 14.24 14.73 18,000,680 14.497 4.21%
2014-04-01 0 18.54 18.54 18.56 18.30 18.66 13,686,733 253,419,691 18.516 14.11 14.11 14.12 13.92 14.20 17,988,306 14.088 1.87%
2014-03-31 0 18.20 18.14 18.22 17.90 18.56 19,360,070 352,912,802 18.229 13.85 13.80 13.86 13.62 14.12 25,444,704 13.870 -1.30%
2014-03-28 0 18.44 18.46 18.50 18.30 18.80 10,471,187 193,880,025 18.516 14.03 14.05 14.08 13.92 14.30 13,762,153 14.088 0.22%
2014-03-27 0 18.40 18.40 18.46 18.24 18.56 7,903,936 145,370,007 18.392 14.00 14.00 14.05 13.88 14.12 10,388,047 13.994 -2.13%
2014-03-26 0 18.80 18.78 18.82 18.38 18.84 12,092,658 225,658,844 18.661 14.30 14.29 14.32 13.98 14.33 15,893,233 14.198 2.96%
2014-03-25 0 18.26 18.24 18.26 18.20 18.80 8,704,292 160,367,978 18.424 13.89 13.88 13.89 13.85 14.30 11,439,945 14.018 -1.30%
2014-03-24 0 18.50 18.48 18.50 18.42 19.14 10,322,341 193,213,821 18.718 14.08 14.06 14.08 14.02 14.56 13,566,527 14.242 -1.39%
2014-03-21 0 18.76 18.76 18.88 18.26 18.88 14,800,670 275,737,183 18.630 14.27 14.27 14.37 13.89 14.37 19,452,340 14.175 2.85%
2014-03-20 0 18.24 18.22 18.24 18.18 19.34 12,964,522 242,531,340 18.707 13.88 13.86 13.88 13.83 14.72 17,039,113 14.234 -3.18%
2014-03-19 0 18.84 18.80 18.86 18.80 19.48 20,090,403 381,640,903 18.996 14.33 14.30 14.35 14.30 14.82 26,404,571 14.454 3.18%
2014-03-18 0 18.26 18.22 18.30 18.04 18.48 4,912,738 89,588,534 18.236 13.89 13.86 13.92 13.73 14.06 6,456,752 13.875 0.11%
2014-03-17 0 18.24 18.20 18.32 18.16 18.86 4,625,755 85,198,552 18.418 13.88 13.85 13.94 13.82 14.35 6,079,573 14.014 -1.30%
2014-03-14 0 18.48 18.44 18.50 17.88 18.50 8,125,653 148,183,531 18.237 14.06 14.03 14.08 13.60 14.08 10,679,447 13.876 0.65%
2014-03-13 0 18.36 18.36 18.42 18.10 18.88 8,880,591 163,110,343 18.367 13.97 13.97 14.02 13.77 14.37 11,671,652 13.975 -3.47%
2014-03-12 0 19.02 19.00 19.04 18.02 19.04 14,748,285 272,721,859 18.492 14.47 14.46 14.49 13.71 14.49 19,383,491 14.070 3.93%
2014-03-11 0 18.30 18.26 18.34 18.10 18.58 14,298,080 261,695,393 18.303 13.92 13.89 13.95 13.77 14.14 18,791,792 13.926 0.44%
2014-03-10 0 18.22 18.12 18.24 18.06 18.56 14,349,244 262,313,233 18.281 13.86 13.79 13.88 13.74 14.12 18,859,036 13.909 -3.09%
2014-03-07 0 18.80 18.80 18.98 18.78 20.05 18,586,297 355,976,337 19.153 14.30 14.30 14.44 14.29 15.26 24,427,743 14.573 -5.81%
2014-03-06 0 19.96 19.92 19.98 19.90 20.60 8,925,475 180,306,832 20.201 15.19 15.16 15.20 15.14 15.67 11,730,643 15.371 -1.92%
2014-03-05 0 20.35 20.35 20.40 20.25 21.00 7,325,492 149,951,434 20.470 15.48 15.48 15.52 15.41 15.98 9,627,805 15.575 -1.69%
2014-03-04 0 20.70 20.65 20.75 20.60 21.05 5,132,847 106,828,608 20.813 15.75 15.71 15.79 15.67 16.02 6,746,038 15.836 -0.96%
2014-03-03 0 20.90 20.85 20.90 20.45 21.30 6,236,060 130,134,201 20.868 15.90 15.86 15.90 15.56 16.21 8,195,978 15.878 -0.71%
2014-02-28 0 21.05 20.95 21.15 20.65 21.45 9,543,748 200,209,354 20.978 16.02 15.94 16.09 15.71 16.32 12,543,232 15.962 -0.94%
2014-02-27 0 21.25 21.25 21.30 20.80 21.35 8,589,898 181,701,105 21.153 16.17 16.17 16.21 15.83 16.24 11,289,598 16.095 -1.16%
2014-02-26 0 21.50 21.45 21.55 20.35 21.65 6,178,119 130,789,769 21.170 16.36 16.32 16.40 15.48 16.47 8,119,826 16.107 2.14%
2014-02-25 0 21.05 20.95 21.05 20.70 21.55 5,804,372 122,542,785 21.112 16.02 15.94 16.02 15.75 16.40 7,628,615 16.064 0.72%
2014-02-24 0 20.90 20.80 20.85 20.35 21.50 5,923,939 123,875,219 20.911 15.90 15.83 15.86 15.48 16.36 7,785,761 15.910 -2.11%
2014-02-21 0 21.35 21.30 21.40 21.15 21.75 10,280,210 219,637,872 21.365 16.24 16.21 16.28 16.09 16.55 13,511,155 16.256 0.95%
2014-02-20 0 21.15 21.10 21.15 21.00 21.55 7,989,465 169,489,045 21.214 16.09 16.05 16.09 15.98 16.40 10,500,456 16.141 -1.63%
2014-02-19 0 21.50 21.40 21.50 21.20 21.90 8,208,000 176,339,132 21.484 16.36 16.28 16.36 16.13 16.66 10,787,674 16.346 -1.83%
2014-02-18 0 21.90 21.90 21.95 21.60 22.20 5,246,433 114,770,935 21.876 16.66 16.66 16.70 16.43 16.89 6,895,323 16.645 -0.23%
2014-02-17 0 21.95 21.90 21.95 21.80 22.40 5,241,837 115,050,890 21.949 16.70 16.66 16.70 16.59 17.04 6,889,282 16.700 0.00%
2014-02-14 0 21.95 21.75 21.90 21.30 22.05 11,339,437 246,683,224 21.754 16.70 16.55 16.66 16.21 16.78 14,903,284 16.552 3.78%
2014-02-13 0 21.15 21.10 21.15 20.85 21.65 7,993,059 169,369,777 21.190 16.09 16.05 16.09 15.86 16.47 10,505,180 16.123 -1.86%
2014-02-12 0 21.55 21.40 21.55 21.10 21.80 9,611,098 206,585,023 21.494 16.40 16.28 16.40 16.05 16.59 12,631,749 16.354 3.36%
2014-02-11 0 20.85 20.80 20.85 20.70 21.35 6,625,797 138,908,692 20.965 15.86 15.83 15.86 15.75 16.24 8,708,204 15.951 0.72%
2014-02-10 0 20.70 20.65 20.75 20.65 21.30 10,973,932 230,757,826 21.028 15.75 15.71 15.79 15.71 16.21 14,422,905 15.999 -0.24%
2014-02-07 0 20.75 20.65 20.75 20.45 20.90 8,868,388 183,638,331 20.707 15.79 15.71 15.79 15.56 15.90 11,655,614 15.755 1.22%
2014-02-06 0 20.50 20.40 20.55 19.90 20.60 7,678,999 155,627,476 20.267 15.60 15.52 15.64 15.14 15.67 10,092,415 15.420 2.24%
2014-02-05 0 20.05 19.98 20.05 19.84 21.05 12,899,030 261,322,536 20.259 15.26 15.20 15.26 15.10 16.02 16,953,038 15.414 0.00%
2014-02-04 0 20.05 20.05 20.15 19.64 20.75 18,467,517 370,544,840 20.065 15.26 15.26 15.33 14.94 15.79 24,271,632 15.267 -3.61%
2014-01-30 0 20.80 20.60 20.85 20.30 20.95 13,436,930 277,353,535 20.641 15.83 15.67 15.86 15.45 15.94 17,659,993 15.705 -2.58%
2014-01-29 0 21.35 21.35 21.40 21.05 22.25 15,672,075 338,960,914 21.628 16.24 16.24 16.28 16.02 16.93 20,597,617 16.456 -2.29%
2014-01-28 0 21.85 21.85 21.90 21.75 23.05 13,348,664 296,851,535 22.238 16.62 16.62 16.66 16.55 17.54 17,543,986 16.920 -4.79%
2014-01-27 0 22.95 22.95 23.05 22.15 23.35 13,436,635 308,602,346 22.967 17.46 17.46 17.54 16.85 17.77 17,659,605 17.475 -2.34%
2014-01-24 0 23.50 23.40 23.60 23.25 24.05 19,157,065 452,435,560 23.617 17.88 17.80 17.96 17.69 18.30 25,177,897 17.970 -2.49%
2014-01-23 0 24.10 24.00 24.10 23.60 24.35 15,341,295 368,035,186 23.990 18.34 18.26 18.34 17.96 18.53 20,162,877 18.253 0.42%
2014-01-22 0 24.00 23.90 24.00 23.25 24.05 14,080,178 333,336,179 23.674 18.26 18.18 18.26 17.69 18.30 18,505,406 18.013 1.05%
2014-01-21 0 23.75 23.70 23.80 23.35 24.35 25,585,915 601,654,296 23.515 18.07 18.03 18.11 17.77 18.53 33,627,256 17.892 1.93%
2014-01-20 0 23.30 23.25 23.35 22.80 23.50 23,962,264 557,316,791 23.258 17.73 17.69 17.77 17.35 17.88 31,493,311 17.696 -1.48%
2014-01-17 0 23.65 23.65 23.70 21.75 23.85 56,937,133 1,318,502,565 23.157 17.99 17.99 18.03 16.55 18.15 74,831,779 17.620 7.99%
2014-01-16 0 21.90 21.85 21.95 21.65 22.60 23,343,362 515,317,781 22.076 16.66 16.62 16.70 16.47 17.20 30,679,896 16.797 0.92%
2014-01-15 0 21.70 21.70 21.75 21.50 22.10 14,419,987 314,159,485 21.786 16.51 16.51 16.55 16.36 16.82 18,952,013 16.577 0.23%
2014-01-14 0 21.65 21.55 21.65 21.35 22.00 10,219,146 221,484,543 21.673 16.47 16.40 16.47 16.24 16.74 13,430,899 16.491 -0.69%
2014-01-13 0 21.80 21.75 21.80 21.70 22.75 11,253,873 247,772,960 22.017 16.59 16.55 16.59 16.51 17.31 14,790,828 16.752 -2.90%
2014-01-10 0 22.45 22.45 22.50 22.15 22.75 14,347,059 320,951,531 22.371 17.08 17.08 17.12 16.85 17.31 18,856,165 17.021 -1.32%
2014-01-09 0 22.75 22.75 22.85 22.45 24.00 26,262,557 610,875,168 23.260 17.31 17.31 17.39 17.08 18.26 34,516,558 17.698 -1.09%
2014-01-08 0 23.00 22.90 23.00 22.35 23.80 55,757,875 1,275,337,017 22.873 17.50 17.42 17.50 17.01 18.11 73,281,895 17.403 0.44%
2014-01-07 0 22.90 22.85 22.90 22.70 23.25 2,593,117 59,507,168 22.948 17.42 17.39 17.42 17.27 17.69 3,408,102 17.461 -0.65%
2014-01-06 0 23.05 23.00 23.05 22.95 23.20 4,378,615 100,981,939 23.063 17.54 17.50 17.54 17.46 17.65 5,754,760 17.548 -1.28%
2014-01-03 0 23.35 23.30 23.35 22.95 23.55 6,592,064 152,871,275 23.190 17.77 17.73 17.77 17.46 17.92 8,663,869 17.645 -0.85%
2014-01-02 0 23.55 23.55 23.60 23.05 24.25 4,143,000 97,031,350 23.421 17.92 17.92 17.96 17.54 18.45 5,445,094 17.820 -2.08%
2013-12-31 0 24.05 23.90 24.10 23.90 24.45 3,382,519 81,556,256 24.111 18.30 18.18 18.34 18.18 18.60 4,445,603 18.345 -1.23%
2013-12-30 0 24.35 24.25 24.40 23.80 24.40 4,961,630 120,166,848 24.219 18.53 18.45 18.57 18.11 18.57 6,521,010 18.428 1.88%
2013-12-27 0 23.90 23.85 23.90 23.60 23.95 2,151,505 51,321,956 23.854 18.18 18.15 18.18 17.96 18.22 2,827,697 18.150 0.21%
2013-12-24 0 23.85 23.85 23.90 23.45 23.95 2,070,868 49,154,806 23.736 18.15 18.15 18.18 17.84 18.22 2,721,717 18.060 1.27%
2013-12-23 0 23.55 23.50 23.55 23.05 23.60 2,363,582 55,339,396 23.413 17.92 17.88 17.92 17.54 17.96 3,106,427 17.814 2.39%
2013-12-20 0 23.00 22.90 23.10 22.60 23.85 7,282,685 167,806,280 23.042 17.50 17.42 17.58 17.20 18.15 9,571,544 17.532 -1.50%
2013-12-19 0 23.35 23.25 23.35 23.10 23.55 4,403,157 102,742,928 23.334 17.77 17.69 17.77 17.58 17.92 5,787,016 17.754 0.86%
2013-12-18 0 23.15 23.10 23.15 23.00 23.50 5,294,721 122,543,472 23.144 17.61 17.58 17.61 17.50 17.88 6,958,787 17.610 0.00%
2013-12-17 0 23.15 23.10 23.20 23.00 24.05 4,139,729 96,532,211 23.318 17.61 17.58 17.65 17.50 18.30 5,440,795 17.742 -0.86%
2013-12-16 0 23.35 23.25 23.35 23.10 23.55 8,550,085 199,676,499 23.354 17.77 17.69 17.77 17.58 17.92 11,237,272 17.769 -1.06%
2013-12-13 0 23.60 23.55 23.65 23.30 23.75 4,172,730 98,386,383 23.578 17.96 17.92 17.99 17.73 18.07 5,484,168 17.940 0.64%
2013-12-12 0 23.45 23.45 23.50 23.15 23.70 7,120,618 167,258,932 23.489 17.84 17.84 17.88 17.61 18.03 9,358,541 17.872 0.00%
2013-12-11 0 23.45 23.45 23.50 23.15 24.30 9,752,128 230,064,262 23.591 17.84 17.84 17.88 17.61 18.49 12,817,103 17.950 -3.50%
2013-12-10 0 24.30 24.30 24.35 23.75 24.65 5,233,865 126,494,963 24.169 18.49 18.49 18.53 18.07 18.76 6,878,805 18.389 2.32%
2013-12-09 0 23.75 23.75 23.80 23.75 24.30 3,759,938 90,223,085 23.996 18.07 18.07 18.11 18.07 18.49 4,941,641 18.258 -0.42%
2013-12-06 0 23.85 23.90 23.95 23.50 24.15 5,850,546 140,198,388 23.963 18.15 18.18 18.22 17.88 18.37 7,689,301 18.233 -1.04%
2013-12-05 0 24.10 24.05 24.10 23.10 24.10 5,276,195 124,636,693 23.622 18.34 18.30 18.34 17.58 18.34 6,934,439 17.974 1.90%
2013-12-04 0 23.65 23.60 23.65 22.90 23.90 6,167,783 145,137,451 23.532 17.99 17.96 17.99 17.42 18.18 8,106,242 17.904 1.07%
2013-12-03 0 23.40 23.40 23.50 22.70 23.70 7,111,548 165,771,154 23.310 17.80 17.80 17.88 17.27 18.03 9,346,621 17.736 1.52%
2013-12-02 0 23.05 23.00 23.10 23.00 23.40 3,738,050 86,503,958 23.141 17.54 17.50 17.58 17.50 17.80 4,912,873 17.608 -1.50%
2013-11-29 0 23.40 23.30 23.40 23.10 23.60 3,386,079 78,892,707 23.299 17.80 17.73 17.80 17.58 17.96 4,450,282 17.728 -0.43%
2013-11-28 0 23.50 23.45 23.50 23.35 23.90 4,809,029 113,098,799 23.518 17.88 17.84 17.88 17.77 18.18 6,320,448 17.894 1.51%
2013-11-27 0 23.15 23.00 23.15 22.85 23.35 5,734,048 132,305,276 23.074 17.61 17.50 17.61 17.39 17.77 7,536,189 17.556 0.87%
2013-11-26 0 22.95 22.90 23.00 22.90 23.80 5,067,049 117,252,700 23.140 17.46 17.42 17.50 17.42 18.11 6,659,561 17.607 -2.55%
2013-11-25 0 23.55 23.50 23.60 23.25 24.25 4,587,845 108,261,130 23.597 17.92 17.88 17.96 17.69 18.45 6,029,749 17.955 -1.05%
2013-11-22 0 23.80 23.70 23.80 23.65 24.25 4,301,049 102,724,684 23.884 18.11 18.03 18.11 17.99 18.45 5,652,816 18.172 0.42%
2013-11-21 0 23.70 23.65 23.75 23.50 24.25 5,008,574 119,312,394 23.822 18.03 17.99 18.07 17.88 18.45 6,582,708 18.125 -2.47%
2013-11-20 0 24.30 24.25 24.35 23.80 24.40 5,019,500 121,134,933 24.133 18.49 18.45 18.53 18.11 18.57 6,597,068 18.362 1.67%
2013-11-19 0 23.90 23.90 24.00 23.50 25.50 11,259,620 271,791,940 24.139 18.18 18.18 18.26 17.88 19.40 14,798,381 18.366 -4.02%
2013-11-18 0 24.90 24.85 24.90 24.25 26.00 11,635,388 288,502,441 24.795 18.95 18.91 18.95 18.45 19.78 15,292,248 18.866 5.51%
2013-11-15 0 23.60 23.55 23.65 22.60 23.75 7,897,600 183,696,568 23.260 17.96 17.92 17.99 17.20 18.07 10,379,719 17.698 5.12%
2013-11-14 0 22.45 22.40 22.55 22.15 22.55 5,193,470 116,333,205 22.400 17.08 17.04 17.16 16.85 17.16 6,825,714 17.043 0.45%
2013-11-13 0 22.35 22.25 22.35 21.70 22.45 5,597,956 124,192,215 22.185 17.01 16.93 17.01 16.51 17.08 7,357,325 16.880 -1.54%
2013-11-12 0 22.70 22.70 22.80 22.20 23.00 4,621,000 104,408,200 22.594 17.27 17.27 17.35 16.89 17.50 6,073,324 17.191 0.67%
2013-11-11 0 22.55 22.55 22.65 21.55 22.80 7,251,000 161,073,989 22.214 17.16 17.16 17.23 16.40 17.35 9,529,901 16.902 3.20%
2013-11-08 0 21.85 21.80 21.85 21.25 22.30 10,617,965 229,634,311 21.627 16.62 16.59 16.62 16.17 16.97 13,955,062 16.455 -1.58%
2013-11-07 0 22.20 22.15 22.20 21.85 22.40 4,207,000 93,268,012 22.170 16.89 16.85 16.89 16.62 17.04 5,529,209 16.868 0.68%
2013-11-06 0 22.05 22.00 22.10 21.95 22.85 8,763,545 196,028,214 22.369 16.78 16.74 16.82 16.70 17.39 11,517,820 17.020 0.46%
2013-11-05 0 21.95 21.95 22.00 21.80 22.30 3,420,870 75,335,829 22.022 16.70 16.70 16.74 16.59 16.97 4,496,008 16.756 -1.79%
2013-11-04 0 22.35 22.25 22.35 22.20 23.00 5,665,032 128,026,264 22.599 17.01 16.93 17.01 16.89 17.50 7,445,482 17.195 -0.89%
2013-11-01 0 22.55 22.55 22.60 21.60 22.65 6,674,355 149,626,742 22.418 17.16 17.16 17.20 16.43 17.23 8,772,023 17.057 3.92%
2013-10-31 0 21.70 21.65 21.70 21.20 21.75 5,003,575 108,235,225 21.632 16.51 16.47 16.51 16.13 16.55 6,576,138 16.459 0.00%
2013-10-30 0 21.70 21.60 21.70 21.30 21.90 5,917,700 128,098,950 21.647 16.51 16.43 16.51 16.21 16.66 7,777,561 16.470 1.40%
2013-10-29 0 21.40 21.35 21.40 21.25 21.90 7,721,014 166,674,979 21.587 16.28 16.24 16.28 16.17 16.66 10,147,634 16.425 0.23%
2013-10-28 0 21.35 21.30 21.40 20.80 21.90 12,648,725 272,523,843 21.546 16.24 16.21 16.28 15.83 16.66 16,624,065 16.393 5.69%
2013-10-25 0 20.20 20.15 20.20 20.10 20.80 4,249,000 87,000,343 20.475 15.37 15.33 15.37 15.29 15.83 5,584,409 15.579 -1.70%
2013-10-24 0 20.55 20.45 20.55 20.20 20.85 2,535,673 52,143,940 20.564 15.64 15.56 15.64 15.37 15.86 3,332,604 15.647 0.00%
2013-10-23 0 20.55 20.60 20.70 20.55 21.50 3,482,990 72,978,273 20.953 15.64 15.67 15.75 15.64 16.36 4,577,651 15.942 -2.14%
2013-10-22 0 21.00 20.95 21.00 20.95 21.45 4,903,821 103,516,784 21.109 15.98 15.94 15.98 15.94 16.32 6,445,032 16.061 0.72%
2013-10-21 0 20.85 20.80 20.95 20.60 21.50 4,603,500 97,399,675 21.158 15.86 15.83 15.94 15.67 16.36 6,050,324 16.098 -0.95%
2013-10-18 0 21.05 21.05 21.15 20.60 21.15 4,789,460 100,413,275 20.965 16.02 16.02 16.09 15.67 16.09 6,294,729 15.952 2.68%
2013-10-17 0 20.50 20.50 20.55 20.45 20.80 2,537,585 52,236,465 20.585 15.60 15.60 15.64 15.56 15.83 3,335,117 15.663 0.74%
2013-10-16 0 20.35 20.30 20.35 20.15 20.95 3,748,485 76,416,549 20.386 15.48 15.45 15.48 15.33 15.94 4,926,588 15.511 -2.16%
2013-10-15 0 20.80 20.75 20.80 20.50 21.10 2,725,796 56,595,424 20.763 15.83 15.79 15.83 15.60 16.05 3,582,480 15.798 0.97%
2013-10-11 0 20.60 20.55 20.65 20.55 21.10 7,114,781 147,891,870 20.787 15.67 15.64 15.71 15.64 16.05 9,350,870 15.816 1.23%
2013-10-10 0 20.35 20.30 20.35 19.80 20.40 6,292,000 126,766,325 20.147 15.48 15.45 15.48 15.07 15.52 8,269,499 15.329 -0.73%
2013-10-09 0 20.50 20.40 20.50 20.10 20.70 9,758,115 198,475,024 20.339 15.60 15.52 15.60 15.29 15.75 12,824,971 15.476 0.49%
2013-10-08 0 20.40 20.35 20.40 19.96 20.70 6,382,637 130,229,698 20.404 15.52 15.48 15.52 15.19 15.75 8,388,622 15.525 1.75%
2013-10-07 0 20.05 19.98 20.05 19.72 20.20 3,865,000 77,128,176 19.956 15.26 15.20 15.26 15.00 15.37 5,079,722 15.184 0.00%
2013-10-04 0 20.05 20.00 20.05 19.92 20.35 4,529,295 91,191,902 20.134 15.26 15.22 15.26 15.16 15.48 5,952,797 15.319 -1.47%
2013-10-03 0 20.35 20.30 20.35 19.78 21.35 4,836,450 97,857,674 20.233 15.48 15.45 15.48 15.05 16.24 6,356,487 15.395 2.88%
2013-10-02 0 19.78 19.78 19.80 19.74 20.15 6,812,492 135,956,112 19.957 15.05 15.05 15.07 15.02 15.33 8,953,575 15.185 1.75%
2013-09-30 0 19.44 19.34 19.46 19.16 19.78 7,922,170 153,714,426 19.403 14.79 14.72 14.81 14.58 15.05 10,412,011 14.763 -0.41%
2013-09-27 0 19.52 19.48 19.54 19.22 19.82 3,603,503 70,341,490 19.520 14.85 14.82 14.87 14.62 15.08 4,736,040 14.852 0.72%
2013-09-26 0 19.38 19.32 19.34 19.32 19.78 3,914,035 76,204,342 19.470 14.75 14.70 14.72 14.70 15.05 5,144,168 14.814 -1.12%
2013-09-25 0 19.60 19.50 19.60 19.42 19.86 4,689,678 92,099,257 19.639 14.91 14.84 14.91 14.78 15.11 6,163,587 14.942 -0.31%
2013-09-24 0 19.66 19.60 19.66 19.40 19.88 6,781,800 133,514,844 19.687 14.96 14.91 14.96 14.76 15.13 8,913,237 14.979 1.03%
2013-09-23 0 19.46 19.42 19.46 19.24 19.90 6,469,899 125,671,383 19.424 14.81 14.78 14.81 14.64 15.14 8,503,309 14.779 -0.71%
2013-09-19 0 19.60 19.60 19.66 19.48 20.10 4,922,064 97,091,348 19.726 14.91 14.91 14.96 14.82 15.29 6,469,009 15.009 0.20%
2013-09-18 0 19.56 19.50 19.56 19.36 20.10 4,274,324 83,630,899 19.566 14.88 14.84 14.88 14.73 15.29 5,617,692 14.887 -2.20%
2013-09-17 0 20.00 19.96 20.00 19.92 20.80 6,048,260 121,841,040 20.145 15.22 15.19 15.22 15.16 15.83 7,949,154 15.328 -3.61%
2013-09-16 0 20.75 20.65 20.80 20.25 20.85 3,833,000 78,770,098 20.551 15.79 15.71 15.83 15.41 15.86 5,037,665 15.636 3.23%
2013-09-13 0 20.10 20.05 20.15 19.78 20.20 3,165,790 63,264,092 19.984 15.29 15.26 15.33 15.05 15.37 4,160,759 15.205 1.62%
2013-09-12 0 19.78 19.82 19.84 19.76 20.35 4,339,485 86,954,772 20.038 15.05 15.08 15.10 15.03 15.48 5,703,332 15.246 -1.00%
2013-09-11 0 19.98 19.98 20.05 19.68 20.55 6,950,606 138,748,366 19.962 15.20 15.20 15.26 14.97 15.64 9,135,097 15.188 -1.58%
2013-09-10 0 20.30 20.15 20.30 20.05 20.75 9,557,725 194,541,139 20.354 15.45 15.33 15.45 15.26 15.79 12,561,601 15.487 0.25%
2013-09-09 0 20.25 20.20 20.25 19.40 20.25 10,727,057 214,277,152 19.975 15.41 15.37 15.41 14.76 15.41 14,098,440 15.199 4.17%
2013-09-06 0 19.44 19.38 19.50 19.40 19.94 7,819,800 153,504,405 19.630 14.79 14.75 14.84 14.76 15.17 10,277,468 14.936 -1.72%
2013-09-05 0 19.78 19.78 19.84 19.74 20.20 5,301,975 105,666,063 19.930 15.05 15.05 15.10 15.02 15.37 6,968,321 15.164 -0.20%
2013-09-04 0 19.82 19.82 19.84 19.60 20.10 5,341,146 105,637,749 19.778 15.08 15.08 15.10 14.91 15.29 7,019,803 15.049 -0.60%
2013-09-03 0 19.94 19.94 19.96 19.58 20.20 7,654,405 152,304,761 19.898 15.17 15.17 15.19 14.90 15.37 10,060,091 15.140 2.47%
2013-09-02 0 19.46 19.46 19.50 19.46 20.10 8,791,896 174,178,198 19.811 14.81 14.81 14.84 14.81 15.29 11,555,082 15.074 -2.60%
2013-08-30 0 19.98 19.88 19.98 19.42 19.98 5,852,676 115,929,975 19.808 15.20 15.13 15.20 14.78 15.20 7,692,101 15.071 1.42%
2013-08-29 0 19.70 19.68 19.70 19.30 19.76 6,105,150 119,842,573 19.630 14.99 14.97 14.99 14.68 15.03 8,023,924 14.936 3.14%
2013-08-28 0 19.10 19.10 19.14 18.92 19.78 6,172,590 118,929,920 19.267 14.53 14.53 14.56 14.40 15.05 8,112,560 14.660 -2.45%
2013-08-27 0 19.58 19.54 19.58 19.42 19.88 4,475,000 87,782,330 19.616 14.90 14.87 14.90 14.78 15.13 5,881,438 14.925 -1.31%
2013-08-26 0 19.84 19.84 19.90 19.56 19.96 5,410,000 107,017,286 19.781 15.10 15.10 15.14 14.88 15.19 7,110,297 15.051 1.95%
2013-08-23 0 19.46 19.44 19.48 19.12 19.80 7,973,051 154,554,060 19.385 14.81 14.79 14.82 14.55 15.07 10,478,884 14.749 1.46%
2013-08-22 0 19.18 19.12 19.18 18.60 19.44 10,934,823 208,957,658 19.109 14.59 14.55 14.59 14.15 14.79 14,371,504 14.540 -0.72%
2013-08-21 0 19.32 19.32 19.36 18.86 19.50 15,461,900 295,054,170 19.083 14.70 14.70 14.73 14.35 14.84 20,321,386 14.519 1.79%
2013-08-20 0 18.98 18.88 19.02 18.62 19.64 17,333,000 329,845,200 19.030 14.44 14.37 14.47 14.17 14.94 22,780,550 14.479 1.82%
2013-08-19 0 18.64 18.56 18.66 17.92 19.04 5,727,314 106,620,478 18.616 14.18 14.12 14.20 13.63 14.49 7,527,339 14.164 3.56%
2013-08-16 0 18.00 17.98 18.00 17.76 18.48 4,617,778 83,376,206 18.055 13.70 13.68 13.70 13.51 14.06 6,069,089 13.738 -1.21%
2013-08-15 0 18.22 18.20 18.22 17.26 18.42 11,369,865 205,032,865 18.033 13.86 13.85 13.86 13.13 14.02 14,943,275 13.721 4.47%
2013-08-13 0 17.44 17.44 17.46 17.42 17.70 7,593,644 133,279,670 17.551 13.27 13.27 13.28 13.25 13.47 9,980,234 13.354 -1.02%
2013-08-12 0 17.62 17.60 17.66 17.50 18.10 8,003,000 142,528,590 17.809 13.41 13.39 13.44 13.32 13.77 10,518,245 13.551 -1.12%
2013-08-09 0 17.82 17.80 17.84 17.74 18.02 3,233,490 57,859,677 17.894 13.56 13.54 13.57 13.50 13.71 4,249,736 13.615 2.18%
2013-08-08 0 17.44 17.40 17.54 17.04 17.78 8,467,889 148,006,184 17.479 13.27 13.24 13.35 12.97 13.53 11,129,243 13.299 2.83%
2013-08-07 0 16.96 16.92 16.98 16.92 17.94 11,796,357 203,472,568 17.249 12.90 12.87 12.92 12.87 13.65 15,503,808 13.124 -5.36%
2013-08-06 0 17.92 17.90 17.94 17.38 18.04 6,807,213 120,487,894 17.700 13.63 13.62 13.65 13.22 13.73 8,946,637 13.467 0.11%
2013-08-05 0 17.90 17.88 17.90 17.84 18.82 7,105,687 129,320,375 18.200 13.62 13.60 13.62 13.57 14.32 9,338,918 13.847 -4.89%
2013-08-02 0 18.82 18.80 18.82 18.32 18.92 7,432,058 139,022,486 18.706 14.32 14.30 14.32 13.94 14.40 9,767,863 14.233 3.18%
2013-08-01 0 18.24 18.22 18.26 17.52 18.26 12,729,208 229,613,489 18.038 13.88 13.86 13.89 13.33 13.89 16,729,843 13.725 4.47%
2013-07-31 0 17.46 17.44 17.58 17.34 17.90 6,870,450 120,620,668 17.556 13.28 13.27 13.38 13.19 13.62 9,029,749 13.358 -0.80%
2013-07-30 0 17.60 17.56 17.60 17.42 17.98 6,082,943 107,844,496 17.729 13.39 13.36 13.39 13.25 13.68 7,994,738 13.489 -0.23%
2013-07-29 0 17.64 17.60 17.66 17.28 17.80 6,412,378 112,525,024 17.548 13.42 13.39 13.44 13.15 13.54 8,427,710 13.352 -1.67%
2013-07-26 0 17.94 17.90 17.94 17.40 18.04 8,632,904 154,726,281 17.923 13.65 13.62 13.65 13.24 13.73 11,346,120 13.637 2.05%
2013-07-25 0 17.58 17.52 17.60 17.30 17.80 5,181,000 91,261,300 17.615 13.38 13.33 13.39 13.16 13.54 6,809,325 13.402 0.11%
2013-07-24 0 17.56 17.54 17.58 17.10 17.58 8,747,171 152,100,383 17.389 13.36 13.35 13.38 13.01 13.38 11,496,300 13.230 1.62%
2013-07-23 0 17.28 17.20 17.28 16.42 17.38 17,963,525 306,591,403 17.067 13.15 13.09 13.15 12.49 13.22 23,609,242 12.986 6.14%
2013-07-22 0 16.28 16.22 16.28 15.76 16.28 4,067,116 65,420,640 16.085 12.39 12.34 12.39 11.99 12.39 5,345,361 12.239 1.12%
2013-07-19 0 16.10 16.02 16.10 15.54 16.14 6,485,245 103,438,496 15.950 12.25 12.19 12.25 11.82 12.28 8,523,478 12.136 -0.25%
2013-07-18 0 16.14 16.04 16.14 15.52 16.26 11,961,122 189,703,366 15.860 12.28 12.20 12.28 11.81 12.37 15,720,357 12.067 3.73%
2013-07-17 0 15.56 15.54 15.58 15.22 15.60 8,940,108 138,541,296 15.497 11.84 11.82 11.85 11.58 11.87 11,749,875 11.791 2.37%
2013-07-16 0 15.20 15.18 15.20 14.88 15.36 6,011,200 91,392,644 15.204 11.57 11.55 11.57 11.32 11.69 7,900,447 11.568 0.26%
2013-07-15 0 15.16 15.12 15.16 14.98 15.58 5,495,730 83,493,222 15.192 11.53 11.50 11.53 11.40 11.85 7,222,971 11.559 -1.81%
2013-07-12 0 15.44 15.34 15.46 15.22 15.72 4,590,640 70,623,061 15.384 11.75 11.67 11.76 11.58 11.96 6,033,422 11.705 -0.64%
2013-07-11 0 15.54 15.46 15.54 15.30 15.70 5,351,200 83,336,856 15.573 11.82 11.76 11.82 11.64 11.95 7,033,017 11.849 2.10%
2013-07-10 0 15.22 15.16 15.26 14.84 15.32 4,158,000 62,836,180 15.112 11.58 11.53 11.61 11.29 11.66 5,464,809 11.498 2.01%
2013-07-09 0 14.92 14.88 14.94 14.80 15.44 4,438,563 67,174,849 15.134 11.35 11.32 11.37 11.26 11.75 5,833,549 11.515 -2.10%
2013-07-08 0 15.24 15.22 15.26 14.08 15.26 8,838,729 132,322,647 14.971 11.60 11.58 11.61 10.71 11.61 11,616,634 11.391 4.53%
2013-07-05 0 14.58 14.58 14.60 14.44 14.84 3,298,137 48,349,777 14.660 11.09 11.09 11.11 10.99 11.29 4,334,701 11.154 1.11%
2013-07-04 0 14.42 14.38 14.40 14.34 14.68 3,646,855 52,757,412 14.467 10.97 10.94 10.96 10.91 11.17 4,793,017 11.007 0.14%
2013-07-03 0 14.40 14.40 14.44 14.20 15.18 8,271,909 120,009,331 14.508 10.96 10.96 10.99 10.80 11.55 10,871,669 11.039 -2.70%
2013-07-02 0 14.80 14.78 14.82 14.58 15.20 7,035,470 104,375,624 14.836 11.26 11.25 11.28 11.09 11.57 9,246,632 11.288 -2.50%
2013-06-28 0 15.18 15.14 15.18 14.72 15.20 8,152,728 122,209,504 14.990 11.55 11.52 11.55 11.20 11.57 10,715,031 11.405 3.13%
2013-06-27 0 14.72 14.66 14.68 14.30 14.78 6,887,945 99,993,997 14.517 11.20 11.15 11.17 10.88 11.25 9,052,742 11.046 4.99%
2013-06-26 0 14.02 14.00 14.04 13.70 14.20 8,347,525 116,679,688 13.978 10.67 10.65 10.68 10.42 10.80 10,971,050 10.635 0.29%
2013-06-25 0 13.98 13.90 13.96 13.04 14.40 11,559,350 160,675,755 13.900 10.64 10.58 10.62 9.922 10.96 15,192,313 10.576 -0.71%
2013-06-24 0 14.08 14.06 14.08 14.00 14.66 5,504,026 78,446,259 14.253 10.71 10.70 10.71 10.65 11.15 7,233,874 10.844 -3.43%
2013-06-21 0 14.58 14.60 14.64 14.24 14.86 8,084,342 117,691,092 14.558 11.09 11.11 11.14 10.83 11.31 10,625,152 11.077 0.28%
2013-06-20 0 14.54 14.54 14.58 14.48 14.98 5,723,745 83,395,122 14.570 11.06 11.06 11.09 11.02 11.40 7,522,648 11.086 -2.55%
2013-06-19 0 14.92 14.88 14.94 14.80 15.12 6,952,840 103,693,095 14.914 11.35 11.32 11.37 11.26 11.50 9,138,033 11.347 -0.93%
2013-06-18 0 15.06 15.04 15.06 14.98 15.50 5,659,416 85,496,380 15.107 11.46 11.44 11.46 11.40 11.79 7,438,101 11.494 -1.95%
2013-06-17 0 15.36 15.32 15.38 14.92 15.70 4,342,495 66,904,886 15.407 11.69 11.66 11.70 11.35 11.95 5,707,288 11.723 1.72%
2013-06-14 0 15.10 15.00 15.14 14.86 15.58 3,924,460 59,582,887 15.182 11.49 11.41 11.52 11.31 11.85 5,157,870 11.552 -1.44%
2013-06-13 0 15.32 15.24 15.36 14.84 15.50 7,508,628 113,520,377 15.119 11.66 11.60 11.69 11.29 11.79 9,868,498 11.503 -1.29%
2013-06-11 0 15.52 15.52 15.54 15.48 16.00 4,563,050 71,468,140 15.662 11.81 11.81 11.82 11.78 12.17 5,997,161 11.917 -2.88%
2013-06-10 0 15.98 15.96 15.98 15.72 16.18 3,059,321 48,742,839 15.933 12.16 12.14 12.16 11.96 12.31 4,020,828 12.123 0.13%
2013-06-07 0 15.96 15.96 16.02 15.72 16.20 3,701,905 58,812,143 15.887 12.14 12.14 12.19 11.96 12.33 4,865,369 12.088 0.25%
2013-06-06 0 15.92 15.92 15.94 15.62 16.20 5,971,585 94,768,480 15.870 12.11 12.11 12.13 11.88 12.33 7,848,381 12.075 -1.19%
2013-06-05 0 16.50 16.46 16.54 16.20 16.58 4,236,060 69,500,074 16.407 12.26 12.23 12.29 12.04 12.32 5,701,473 12.190 -0.72%
2013-06-04 0 16.62 16.62 16.64 16.32 16.88 3,622,216 60,179,099 16.614 12.35 12.35 12.36 12.13 12.54 4,875,277 12.344 1.84%
2013-06-03 0 16.32 16.32 16.38 16.06 16.50 7,737,964 126,509,623 16.349 12.13 12.13 12.17 11.93 12.26 10,414,818 12.147 -0.61%
2013-05-31 0 16.42 16.46 16.50 16.14 16.98 6,672,746 108,915,703 16.322 12.20 12.23 12.26 11.99 12.62 8,981,101 12.127 -2.73%
2013-05-30 0 16.88 16.88 16.92 16.54 17.00 5,388,829 90,912,256 16.871 12.54 12.54 12.57 12.29 12.63 7,253,028 12.534 0.48%
2013-05-29 0 16.80 16.70 16.82 16.40 16.84 5,417,787 90,544,984 16.713 12.48 12.41 12.50 12.18 12.51 7,292,004 12.417 0.72%
2013-05-28 0 16.68 16.68 16.70 16.36 16.76 3,490,400 58,065,428 16.636 12.39 12.39 12.41 12.16 12.45 4,697,861 12.360 1.83%
2013-05-27 0 16.38 16.38 16.46 16.12 16.48 3,563,849 58,319,516 16.364 12.17 12.17 12.23 11.98 12.24 4,796,719 12.158 1.61%
2013-05-24 0 16.12 16.08 16.12 15.66 16.38 3,711,486 59,778,401 16.106 11.98 11.95 11.98 11.64 12.17 4,995,429 11.967 1.51%
2013-05-23 0 15.88 15.90 15.92 15.80 16.44 6,212,256 99,307,043 15.986 11.80 11.81 11.83 11.74 12.21 8,361,310 11.877 -2.70%
2013-05-22 0 16.32 16.30 16.36 16.12 16.80 4,175,325 68,224,550 16.340 12.13 12.11 12.16 11.98 12.48 5,619,727 12.140 -1.33%
2013-05-21 0 16.54 16.54 16.60 16.42 16.78 3,873,000 64,133,032 16.559 12.29 12.29 12.33 12.20 12.47 5,212,817 12.303 -1.08%
2013-05-20 0 16.72 16.68 16.74 16.12 16.74 5,252,680 87,329,722 16.626 12.42 12.39 12.44 11.98 12.44 7,069,780 12.353 2.45%
2013-05-16 0 16.32 16.30 16.32 16.08 16.48 5,690,208 92,637,413 16.280 12.13 12.11 12.13 11.95 12.24 7,658,666 12.096 0.74%
2013-05-15 0 16.20 16.18 16.22 16.16 16.50 3,641,263 59,123,584 16.237 12.04 12.02 12.05 12.01 12.26 4,900,913 12.064 -0.74%
2013-05-14 0 16.32 16.32 16.38 16.16 16.42 4,332,160 70,456,184 16.264 12.13 12.13 12.17 12.01 12.20 5,830,818 12.083 0.74%
2013-05-13 0 16.20 16.18 16.20 16.12 16.82 4,999,647 81,471,465 16.295 12.04 12.02 12.04 11.98 12.50 6,729,214 12.107 -2.99%
2013-05-10 0 16.70 16.68 16.72 16.28 16.72 4,394,515 73,098,353 16.634 12.41 12.39 12.42 12.10 12.42 5,914,744 12.359 0.60%
2013-05-09 0 16.60 16.58 16.60 16.24 16.74 3,927,935 64,820,552 16.502 12.33 12.32 12.33 12.07 12.44 5,286,756 12.261 0.85%
2013-05-08 0 16.46 16.42 16.46 16.06 16.50 6,354,895 103,803,555 16.334 12.23 12.20 12.23 11.93 12.26 8,553,293 12.136 0.86%
2013-05-07 0 16.32 16.28 16.32 16.10 16.40 9,692,482 157,588,203 16.259 12.13 12.10 12.13 11.96 12.18 13,045,477 12.080 1.49%
2013-05-06 0 16.08 16.06 16.08 15.62 16.14 8,984,979 143,515,828 15.973 11.95 11.93 11.95 11.61 11.99 12,093,222 11.867 5.24%
2013-05-03 0 15.28 15.28 15.34 15.10 15.50 4,586,046 70,341,186 15.338 11.35 11.35 11.40 11.22 11.52 6,172,532 11.396 1.60%
2013-05-02 0 15.04 15.02 15.04 15.02 15.20 6,541,947 98,698,394 15.087 11.17 11.16 11.17 11.16 11.29 8,805,053 11.209 -1.70%
2013-04-30 0 15.30 15.28 15.30 15.14 15.60 4,405,817 67,405,778 15.299 11.37 11.35 11.37 11.25 11.59 5,929,955 11.367 0.53%
2013-04-29 0 15.22 15.22 15.24 15.02 15.82 4,651,000 71,063,440 15.279 11.31 11.31 11.32 11.16 11.75 6,259,956 11.352 -2.31%
2013-04-26 0 15.58 15.58 15.62 15.50 15.84 3,808,995 59,821,124 15.705 11.58 11.58 11.61 11.52 11.77 5,126,670 11.669 0.00%
2013-04-25 0 15.58 15.54 15.58 15.24 15.66 6,630,878 103,063,254 15.543 11.58 11.55 11.58 11.32 11.64 8,924,749 11.548 0.13%
2013-04-24 0 15.56 15.56 15.58 14.70 15.58 12,582,197 191,507,278 15.220 11.56 11.56 11.58 10.92 11.58 16,934,854 11.308 7.16%
2013-04-23 0 14.52 14.52 14.54 14.48 15.02 9,107,390 133,139,854 14.619 10.79 10.79 10.80 10.76 11.16 12,257,980 10.861 -2.94%
2013-04-22 0 14.96 14.88 14.94 14.62 15.00 8,329,000 123,451,846 14.822 11.11 11.06 11.10 10.86 11.14 11,210,315 11.012 0.00%
2013-04-19 0 14.96 14.92 14.94 14.38 14.98 7,606,690 113,017,055 14.858 11.11 11.09 11.10 10.68 11.13 10,238,131 11.039 3.03%
2013-04-18 0 14.52 14.48 14.52 14.44 14.82 7,268,758 106,353,199 14.632 10.79 10.76 10.79 10.73 11.01 9,783,296 10.871 -2.94%
2013-04-17 0 14.96 14.94 14.98 14.90 15.20 5,448,065 81,826,984 15.019 11.11 11.10 11.13 11.07 11.29 7,332,756 11.159 -0.66%
2013-04-16 0 15.06 15.06 15.08 14.98 15.30 12,178,000 183,840,038 15.096 11.19 11.19 11.20 11.13 11.37 16,390,830 11.216 -2.21%
2013-04-15 0 15.40 15.38 15.40 15.22 15.98 8,634,000 132,898,438 15.392 11.44 11.43 11.44 11.31 11.87 11,620,826 11.436 -3.51%
2013-04-12 0 15.96 15.96 15.98 15.80 16.28 3,518,767 56,244,911 15.984 11.86 11.86 11.87 11.74 12.10 4,736,041 11.876 -1.85%
2013-04-11 0 16.26 16.22 16.26 16.12 16.28 4,733,971 76,686,931 16.199 12.08 12.05 12.08 11.98 12.10 6,371,630 12.036 0.74%
2013-04-10 0 16.14 16.14 16.16 15.72 16.20 5,687,088 91,644,972 16.115 11.99 11.99 12.01 11.68 12.04 7,654,466 11.973 2.02%
2013-04-09 0 15.82 15.80 15.86 15.62 16.26 5,082,643 81,144,108 15.965 11.75 11.74 11.78 11.61 12.08 6,840,921 11.862 0.38%
2013-04-08 0 15.76 15.76 15.78 15.48 16.08 5,219,468 82,721,458 15.849 11.71 11.71 11.72 11.50 11.95 7,025,079 11.775 2.07%
2013-04-05 0 15.44 15.38 15.40 15.38 16.48 7,557,598 118,863,988 15.728 11.47 11.43 11.44 11.43 12.24 10,172,056 11.685 -5.39%
2013-04-03 0 16.32 16.30 16.34 16.20 16.66 6,142,347 100,575,121 16.374 12.13 12.11 12.14 12.04 12.38 8,267,217 12.166 -1.09%
2013-04-02 0 16.50 16.46 16.52 16.00 16.66 5,064,696 83,014,488 16.391 12.26 12.23 12.27 11.89 12.38 6,816,765 12.178 1.48%
2013-03-28 0 16.26 16.24 16.34 15.90 16.34 6,474,000 104,610,666 16.159 12.08 12.07 12.14 11.81 12.14 8,713,601 12.005 -0.12%
2013-03-27 0 16.28 16.24 16.28 16.10 16.68 10,802,287 177,016,359 16.387 12.10 12.07 12.10 11.96 12.39 14,539,206 12.175 1.62%
2013-03-26 0 16.02 15.96 16.02 15.46 16.10 6,552,740 104,437,729 15.938 11.90 11.86 11.90 11.49 11.96 8,819,580 11.842 2.56%
2013-03-25 0 15.62 15.62 15.66 15.28 15.74 5,209,000 81,315,712 15.611 11.61 11.61 11.64 11.35 11.69 7,010,990 11.598 0.64%
2013-03-22 0 15.52 15.52 15.56 15.44 15.88 5,628,163 87,694,344 15.581 11.53 11.53 11.56 11.47 11.80 7,575,157 11.577 -2.39%
2013-03-21 0 15.90 15.88 15.90 15.70 15.96 8,439,370 133,646,452 15.836 11.81 11.80 11.81 11.66 11.86 11,358,866 11.766 -0.13%
2013-03-20 0 15.92 15.92 15.94 15.30 15.94 8,209,512 128,636,987 15.669 11.83 11.83 11.84 11.37 11.84 11,049,492 11.642 3.11%
2013-03-19 0 15.44 15.36 15.46 15.34 15.76 9,892,341 153,803,589 15.548 11.47 11.41 11.49 11.40 11.71 13,314,475 11.552 0.00%
2013-03-18 0 15.44 15.44 15.46 15.08 15.50 4,226,671 64,885,630 15.351 11.47 11.47 11.49 11.20 11.52 5,688,836 11.406 0.00%
2013-03-15 0 15.44 15.34 15.46 15.12 15.50 6,579,427 101,131,521 15.371 11.47 11.40 11.49 11.23 11.52 8,855,499 11.420 1.05%
2013-03-14 0 15.28 15.32 15.34 14.98 15.46 8,355,588 127,201,338 15.224 11.35 11.38 11.40 11.13 11.49 11,246,101 11.311 -0.91%
2013-03-13 0 15.42 15.42 15.48 15.32 15.88 5,917,107 91,503,283 15.464 11.46 11.46 11.50 11.38 11.80 7,964,058 11.490 -1.41%
2013-03-12 0 15.64 15.58 15.66 15.56 16.20 5,944,802 93,983,545 15.809 11.62 11.58 11.64 11.56 12.04 8,001,333 11.746 -2.49%
2013-03-11 0 16.04 16.04 16.14 16.00 16.26 3,170,165 51,058,296 16.106 11.92 11.92 11.99 11.89 12.08 4,266,845 11.966 -0.37%
2013-03-08 0 16.10 16.10 16.16 16.00 16.36 4,150,199 67,218,235 16.196 11.96 11.96 12.01 11.89 12.16 5,585,909 12.034 0.50%
2013-03-07 0 16.02 16.04 16.06 15.60 16.28 6,446,121 103,677,225 16.084 11.90 11.92 11.93 11.59 12.10 8,676,077 11.950 0.50%
2013-03-06 0 15.94 15.90 15.96 15.82 16.26 4,878,408 77,971,003 15.983 11.84 11.81 11.86 11.75 12.08 6,566,033 11.875 0.13%
2013-03-05 0 15.92 15.90 16.02 15.32 16.16 9,643,816 153,644,589 15.932 11.83 11.81 11.90 11.38 12.01 12,979,976 11.837 3.38%
2013-03-04 0 15.40 15.36 15.46 15.34 15.84 8,989,736 139,158,391 15.480 11.44 11.41 11.49 11.40 11.77 12,099,625 11.501 -3.39%
2013-03-01 0 15.94 15.92 15.94 15.90 16.46 7,312,675 117,633,785 16.086 11.84 11.83 11.84 11.81 12.23 9,842,405 11.952 -3.16%
2013-02-28 0 16.46 16.44 16.48 15.74 16.62 10,452,127 170,121,734 16.276 12.23 12.21 12.24 11.69 12.35 14,067,912 12.093 5.11%
2013-02-27 0 15.66 15.66 15.68 15.30 15.74 10,057,700 157,082,512 15.618 11.64 11.64 11.65 11.37 11.69 13,537,038 11.604 1.82%
2013-02-26 0 15.38 15.36 15.38 15.32 16.00 10,436,460 161,569,439 15.481 11.43 11.41 11.43 11.38 11.89 14,046,825 11.502 -4.11%
2013-02-25 0 16.04 16.00 16.04 16.00 16.20 3,448,000 55,653,340 16.141 11.92 11.89 11.92 11.89 12.04 4,640,793 11.992 0.12%
2013-02-22 0 16.02 15.98 16.04 15.86 16.24 5,098,604 81,875,310 16.058 11.90 11.87 11.92 11.78 12.07 6,862,403 11.931 -0.74%
2013-02-21 0 16.14 16.10 16.16 16.06 16.52 5,870,458 95,220,535 16.220 11.99 11.96 12.01 11.93 12.27 7,901,271 12.051 -3.81%
2013-02-20 0 16.78 16.72 16.84 16.52 16.84 3,373,878 56,397,129 16.716 12.47 12.42 12.51 12.27 12.51 4,541,030 12.419 1.94%
2013-02-19 0 16.46 16.46 16.48 16.42 16.78 6,886,152 114,099,463 16.569 12.23 12.23 12.24 12.20 12.47 9,268,332 12.311 -1.79%
2013-02-18 0 16.76 16.74 16.76 16.74 17.24 6,054,142 101,869,327 16.826 12.45 12.44 12.45 12.44 12.81 8,148,498 12.502 -1.99%
2013-02-15 0 17.10 17.08 17.12 16.90 17.30 2,569,576 43,914,833 17.090 12.70 12.69 12.72 12.56 12.85 3,458,489 12.698 -1.16%
2013-02-14 0 17.30 17.28 17.30 16.92 17.44 3,545,638 61,216,558 17.265 12.85 12.84 12.85 12.57 12.96 4,772,208 12.828 2.98%
2013-02-08 0 16.80 16.78 16.82 16.68 17.56 12,234,673 209,403,310 17.116 12.48 12.47 12.50 12.39 13.05 16,467,108 12.716 -2.33%
2013-02-07 0 17.20 17.18 17.26 16.98 17.34 10,729,585 183,986,820 17.148 12.78 12.76 12.82 12.62 12.88 14,441,353 12.740 0.12%
2013-02-06 0 17.18 17.16 17.20 16.72 17.20 6,258,300 106,650,505 17.041 12.76 12.75 12.78 12.42 12.78 8,423,282 12.661 3.00%
2013-02-05 0 16.68 16.64 16.68 16.52 16.76 7,742,067 129,167,491 16.684 12.39 12.36 12.39 12.27 12.45 10,420,340 12.396 -1.53%
2013-02-04 0 16.94 16.88 16.96 16.68 17.20 11,051,251 186,587,998 16.884 12.59 12.54 12.60 12.39 12.78 14,874,296 12.544 2.54%
2013-02-01 0 16.52 16.50 16.52 16.38 16.66 10,301,184 170,217,209 16.524 12.27 12.26 12.27 12.17 12.38 13,864,752 12.277 -1.67%
2013-01-31 0 16.80 16.72 16.80 16.66 17.66 11,957,126 201,097,664 16.818 12.48 12.42 12.48 12.38 13.12 16,093,547 12.496 -4.00%
2013-01-30 0 17.50 17.48 17.50 17.20 17.50 11,342,408 197,165,733 17.383 13.00 12.99 13.00 12.78 13.00 15,266,175 12.915 2.34%
2013-01-29 0 17.10 17.08 17.10 16.50 17.12 10,119,639 171,765,167 16.973 12.70 12.69 12.70 12.26 12.72 13,620,404 12.611 2.27%
2013-01-28 0 16.72 16.68 16.72 16.40 16.80 8,782,980 146,258,073 16.652 12.42 12.39 12.42 12.18 12.48 11,821,344 12.372 1.46%
2013-01-25 0 16.48 16.46 16.52 16.00 16.58 4,282,945 69,845,642 16.308 12.24 12.23 12.27 11.89 12.32 5,764,577 12.116 0.73%
2013-01-24 0 16.36 16.30 16.36 16.16 16.66 5,098,000 83,482,143 16.375 12.16 12.11 12.16 12.01 12.38 6,861,591 12.167 -1.33%
2013-01-23 0 16.58 16.54 16.60 16.46 16.84 13,626,914 226,718,873 16.638 12.32 12.29 12.33 12.23 12.51 18,340,978 12.361 0.24%
2013-01-22 0 16.54 16.50 16.54 16.16 16.60 6,134,556 100,840,051 16.438 12.29 12.26 12.29 12.01 12.33 8,256,730 12.213 0.85%
2013-01-21 0 16.40 16.38 16.42 16.02 16.42 11,074,046 181,024,361 16.347 12.18 12.17 12.20 11.90 12.20 14,904,976 12.145 2.76%
2013-01-18 0 15.96 15.94 15.98 15.78 16.18 12,883,387 206,016,720 15.991 11.86 11.84 11.87 11.72 12.02 17,340,237 11.881 2.57%
2013-01-17 0 15.56 15.56 15.60 15.50 15.90 10,466,000 163,195,100 15.593 11.56 11.56 11.59 11.52 11.81 14,086,584 11.585 -0.13%
2013-01-16 0 15.58 15.54 15.56 15.48 15.92 11,761,602 184,195,821 15.661 11.58 11.55 11.56 11.50 11.83 15,830,384 11.636 -1.89%
2013-01-15 0 15.88 15.86 15.88 15.74 16.16 8,090,000 129,047,798 15.952 11.80 11.78 11.80 11.69 12.01 10,888,636 11.852 0.38%
2013-01-14 0 15.82 15.80 15.88 15.48 15.98 8,113,982 128,604,435 15.850 11.75 11.74 11.80 11.50 11.87 10,920,914 11.776 2.06%
2013-01-11 0 15.50 15.46 15.52 15.36 15.68 7,714,160 119,774,360 15.527 11.52 11.49 11.53 11.41 11.65 10,382,779 11.536 -0.51%
2013-01-10 0 15.58 15.56 15.60 15.42 15.94 14,066,901 220,066,528 15.644 11.58 11.56 11.59 11.46 11.84 18,933,173 11.623 -1.02%
2013-01-09 0 15.74 15.72 15.74 15.72 16.16 8,285,051 131,231,420 15.840 11.69 11.68 11.69 11.68 12.01 11,151,163 11.768 0.00%
2013-01-08 0 15.74 15.70 15.74 15.70 16.24 11,222,289 178,293,134 15.887 11.69 11.66 11.69 11.66 12.07 15,104,502 11.804 -4.14%
2013-01-07 0 16.42 16.40 16.42 16.38 16.72 4,904,850 80,856,765 16.485 12.20 12.18 12.20 12.17 12.42 6,601,623 12.248 -0.36%
2013-01-04 0 16.48 16.46 16.50 16.46 16.86 4,717,885 78,340,639 16.605 12.24 12.23 12.26 12.23 12.53 6,349,979 12.337 -1.79%
2013-01-03 0 16.78 16.74 16.76 16.66 17.00 12,080,180 203,097,190 16.812 12.47 12.44 12.45 12.38 12.63 16,259,170 12.491 1.70%
2013-01-02 0 16.50 16.48 16.54 16.04 16.54 9,336,272 151,929,032 16.273 12.26 12.24 12.29 11.92 12.29 12,566,041 12.090 3.25%
2012-12-31 0 15.98 15.90 15.94 15.82 16.08 2,888,290 46,154,023 15.980 11.87 11.81 11.84 11.75 11.95 3,887,458 11.873 -0.75%
2012-12-28 0 16.10 16.02 16.10 15.98 16.24 4,126,500 66,427,026 16.098 11.96 11.90 11.96 11.87 12.07 5,554,012 11.960 0.63%
2012-12-27 0 16.00 15.98 16.02 15.78 16.16 3,696,000 58,751,240 15.896 11.89 11.87 11.90 11.72 12.01 4,974,586 11.810 0.38%
2012-12-24 0 15.94 15.90 15.96 15.84 16.28 5,120,000 82,262,884 16.067 11.84 11.81 11.86 11.77 12.10 6,891,201 11.937 -0.99%
2012-12-21 0 16.10 16.06 16.10 15.40 16.48 18,435,005 296,018,698 16.057 11.96 11.93 11.96 11.44 12.24 24,812,369 11.930 3.21%
2012-12-20 0 15.60 15.60 15.62 15.18 15.70 11,263,702 174,399,365 15.483 11.59 11.59 11.61 11.28 11.66 15,160,241 11.504 1.69%
2012-12-19 0 15.34 15.34 15.36 15.32 15.74 20,053,600 310,193,004 15.468 11.40 11.40 11.41 11.38 11.69 26,990,897 11.493 -2.91%
2012-12-18 0 15.80 15.80 15.84 14.68 15.86 54,128,475 829,803,629 15.330 11.74 11.74 11.77 10.91 11.78 72,853,556 11.390 -1.25%
2012-12-17 0 16.00 15.98 16.02 15.92 16.50 8,092,362 130,371,736 16.110 11.89 11.87 11.90 11.83 12.26 10,891,815 11.970 -2.79%
2012-12-14 0 16.46 16.46 16.50 16.32 16.72 6,552,355 108,221,023 16.516 12.23 12.23 12.26 12.13 12.42 8,819,062 12.271 -1.56%
2012-12-13 0 16.72 16.70 16.74 16.70 17.00 4,035,400 67,859,256 16.816 12.42 12.41 12.44 12.41 12.63 5,431,397 12.494 -0.24%
2012-12-12 0 16.76 16.74 16.76 16.42 16.84 5,545,292 92,842,070 16.743 12.45 12.44 12.45 12.20 12.51 7,463,618 12.439 2.20%
2012-12-11 0 16.40 16.36 16.38 16.22 16.70 9,335,650 154,291,884 16.527 12.18 12.16 12.17 12.05 12.41 12,565,204 12.279 0.99%
2012-12-10 0 16.24 16.20 16.22 16.20 16.46 7,780,560 127,028,167 16.326 12.07 12.04 12.05 12.04 12.23 10,472,149 12.130 2.14%
2012-12-07 0 15.90 15.86 15.90 15.74 16.16 7,804,194 124,406,009 15.941 11.81 11.78 11.81 11.69 12.01 10,503,959 11.844 0.89%
2012-12-06 0 15.76 15.72 15.76 15.50 15.98 8,367,915 132,094,591 15.786 11.71 11.68 11.71 11.52 11.87 11,262,692 11.729 1.68%
2012-12-05 0 15.50 15.48 15.50 15.04 15.60 5,520,135 85,524,940 15.493 11.52 11.50 11.52 11.17 11.59 7,429,758 11.511 1.44%
2012-12-04 0 15.28 15.24 15.28 15.02 15.30 2,878,934 43,555,345 15.129 11.35 11.32 11.35 11.16 11.37 3,874,866 11.240 1.19%
2012-12-03 0 15.10 15.08 15.10 15.04 15.48 3,821,851 58,149,998 15.215 11.22 11.20 11.22 11.17 11.50 5,143,973 11.304 -2.45%
2012-11-30 0 15.48 15.38 15.46 14.80 15.48 10,010,188 153,034,154 15.288 11.50 11.43 11.49 11.00 11.50 13,473,090 11.359 4.74%
2012-11-29 0 14.78 14.78 14.80 14.68 14.80 3,256,139 47,982,224 14.736 10.98 10.98 11.00 10.91 11.00 4,382,560 10.948 0.96%
2012-11-28 0 14.64 14.62 14.64 14.58 14.80 5,827,780 85,527,454 14.676 10.88 10.86 10.88 10.83 11.00 7,843,829 10.904 -2.01%
2012-11-27 0 14.94 14.92 14.96 14.92 15.16 3,310,814 49,630,088 14.990 11.10 11.09 11.11 11.09 11.26 4,456,149 11.137 -1.06%
2012-11-26 0 15.10 15.10 15.12 14.90 15.18 2,563,181 38,699,297 15.098 11.22 11.22 11.23 11.07 11.28 3,449,882 11.218 0.27%
2012-11-23 0 15.06 15.06 15.08 14.92 15.08 3,540,630 53,054,918 14.985 11.19 11.19 11.20 11.09 11.20 4,765,467 11.133 1.48%
2012-11-22 0 14.84 14.78 14.88 14.58 14.90 3,958,142 58,510,759 14.782 11.03 10.98 11.06 10.83 11.07 5,327,413 10.983 0.54%
2012-11-21 0 14.76 14.74 14.76 14.62 15.04 7,905,805 116,750,776 14.768 10.97 10.95 10.97 10.86 11.17 10,640,721 10.972 -0.94%
2012-11-20 0 14.90 14.90 14.94 14.52 15.16 15,313,720 228,657,203 14.932 11.07 11.07 11.10 10.79 11.26 20,611,313 11.094 1.78%
2012-11-19 0 14.64 14.64 14.66 14.42 14.72 7,305,295 106,791,293 14.618 10.88 10.88 10.89 10.71 10.94 9,832,472 10.861 0.97%
2012-11-16 0 14.50 14.46 14.48 14.16 14.56 9,083,290 131,341,387 14.460 10.77 10.74 10.76 10.52 10.82 12,225,543 10.743 2.26%
2012-11-15 0 14.18 14.14 14.18 14.04 14.20 3,627,696 51,287,587 14.138 10.54 10.51 10.54 10.43 10.55 4,882,653 10.504 -0.84%
2012-11-14 0 14.30 14.28 14.34 13.82 14.34 5,717,450 81,129,342 14.190 10.62 10.61 10.65 10.27 10.65 7,695,332 10.543 2.29%
2012-11-13 0 13.98 13.94 13.96 13.72 14.26 5,604,174 78,307,486 13.973 10.39 10.36 10.37 10.19 10.59 7,542,869 10.382 -1.96%
2012-11-12 0 14.26 14.24 14.26 14.24 14.42 5,836,000 83,437,362 14.297 10.59 10.58 10.59 10.58 10.71 7,854,893 10.622 0.28%
2012-11-09 0 14.22 14.20 14.22 14.12 14.36 6,472,151 91,951,250 14.207 10.57 10.55 10.57 10.49 10.67 8,711,112 10.556 0.14%
2012-11-08 0 14.20 14.18 14.20 14.06 14.36 8,450,030 120,300,621 14.237 10.55 10.54 10.55 10.45 10.67 11,373,214 10.578 -0.56%
2012-11-07 0 14.28 14.24 14.30 14.12 14.38 10,509,720 149,522,106 14.227 10.61 10.58 10.62 10.49 10.68 14,145,429 10.570 0.56%
2012-11-06 0 14.20 14.18 14.20 14.14 14.44 10,049,640 143,084,616 14.238 10.55 10.54 10.55 10.51 10.73 13,526,190 10.578 -0.70%
2012-11-05 0 14.30 14.28 14.30 14.10 14.68 13,921,758 199,420,971 14.324 10.62 10.61 10.62 10.48 10.91 18,737,819 10.643 -2.72%
2012-11-02 0 14.70 14.66 14.72 14.60 14.78 8,374,970 122,965,367 14.682 10.92 10.89 10.94 10.85 10.98 11,272,188 10.909 0.41%
2012-11-01 0 14.64 14.60 14.64 14.54 14.76 9,570,052 140,092,852 14.639 10.88 10.85 10.88 10.80 10.97 12,880,694 10.876 -0.41%
2012-10-31 0 14.70 14.66 14.70 14.42 14.78 5,542,418 81,097,938 14.632 10.92 10.89 10.92 10.71 10.98 7,459,749 10.871 0.41%
2012-10-30 0 14.64 14.64 14.66 14.44 14.96 10,147,352 148,377,638 14.622 10.88 10.88 10.89 10.73 11.11 13,657,704 10.864 -2.14%
2012-10-29 0 14.96 14.92 14.96 14.58 15.00 11,978,000 178,302,250 14.886 11.11 11.09 11.11 10.83 11.14 16,121,642 11.060 2.19%
2012-10-26 0 14.64 14.64 14.66 13.98 14.70 19,287,167 279,618,868 14.498 10.88 10.88 10.89 10.39 10.92 25,959,326 10.771 6.09%
2012-10-25 0 13.80 13.74 13.80 13.72 14.28 9,691,580 135,667,628 13.999 10.25 10.21 10.25 10.19 10.61 13,044,263 10.401 -0.86%
2012-10-24 0 13.92 13.90 13.92 13.90 14.20 4,704,660 65,898,981 14.007 10.34 10.33 10.34 10.33 10.55 6,332,179 10.407 -1.14%
2012-10-22 0 14.08 14.06 14.10 13.96 14.14 5,572,000 78,354,684 14.062 10.46 10.45 10.48 10.37 10.51 7,499,565 10.448 -0.28%
2012-10-19 0 14.12 14.12 14.14 14.02 14.38 6,687,343 94,479,392 14.128 10.49 10.49 10.51 10.42 10.68 9,000,747 10.497 -0.84%
2012-10-18 0 14.24 14.24 14.28 14.18 14.40 4,845,592 69,110,638 14.263 10.58 10.58 10.61 10.54 10.70 6,521,865 10.597 0.14%
2012-10-17 0 14.22 14.20 14.24 14.18 14.44 8,746,950 124,514,146 14.235 10.57 10.55 10.58 10.54 10.73 11,772,850 10.576 -0.42%
2012-10-16 0 14.28 14.24 14.28 14.14 14.44 5,938,202 84,560,069 14.240 10.61 10.58 10.61 10.51 10.73 7,992,450 10.580 -0.70%
2012-10-15 0 14.38 14.34 14.40 14.16 14.54 10,697,410 153,236,251 14.325 10.68 10.65 10.70 10.52 10.80 14,398,048 10.643 0.70%
2012-10-12 0 14.28 14.28 14.30 14.12 14.58 9,085,202 129,751,438 14.282 10.61 10.61 10.62 10.49 10.83 12,228,116 10.611 0.71%
2012-10-11 0 14.18 14.14 14.18 13.90 14.48 16,166,589 230,746,147 14.273 10.54 10.51 10.54 10.33 10.76 21,759,222 10.605 -2.48%
2012-10-10 0 14.54 14.50 14.56 14.36 14.72 5,973,800 87,363,804 14.624 10.80 10.77 10.82 10.67 10.94 8,040,363 10.866 -0.27%
2012-10-09 0 14.58 14.58 14.62 14.44 15.26 18,293,658 270,316,062 14.776 10.83 10.83 10.86 10.73 11.34 24,622,124 10.979 0.28%
2012-10-08 0 14.54 14.50 14.54 14.18 14.60 7,337,385 105,928,677 14.437 10.80 10.77 10.80 10.54 10.85 9,875,663 10.726 -0.55%
2012-10-05 0 14.62 14.60 14.62 14.00 14.74 15,935,506 228,179,405 14.319 10.86 10.85 10.86 10.40 10.95 21,448,199 10.639 5.33%
2012-10-04 0 13.88 13.86 13.90 13.78 14.00 9,018,624 125,720,686 13.940 10.31 10.30 10.33 10.24 10.40 12,138,506 10.357 -0.72%
2012-10-03 0 13.98 13.96 13.98 13.86 14.38 6,753,186 94,824,140 14.041 10.39 10.37 10.39 10.30 10.68 9,089,368 10.432 -0.99%
2012-09-28 0 14.12 14.08 14.14 13.90 14.14 10,706,822 150,379,359 14.045 10.49 10.46 10.51 10.33 10.51 14,410,716 10.435 2.17%
2012-09-27 0 13.82 13.82 13.86 13.56 13.92 8,150,729 112,742,134 13.832 10.27 10.27 10.30 10.07 10.34 10,970,374 10.277 0.44%
2012-09-26 0 13.76 13.74 13.76 13.40 13.90 9,620,346 132,282,709 13.750 10.22 10.21 10.22 9.956 10.33 12,948,387 10.216 1.47%
2012-09-25 0 13.56 13.54 13.56 13.26 13.64 5,740,069 77,327,874 13.472 10.07 10.06 10.07 9.852 10.13 7,725,775 10.009 1.65%
2012-09-24 0 13.34 13.32 13.36 13.30 13.70 4,216,795 56,633,999 13.431 9.911 9.896 9.926 9.882 10.18 5,675,543 9.9786 -0.45%
2012-09-21 0 13.40 13.40 13.42 13.24 13.58 8,666,790 115,641,646 13.343 9.956 9.956 9.971 9.837 10.09 11,664,960 9.9136 -0.59%
2012-09-20 0 13.48 13.42 13.48 13.38 13.74 3,359,918 45,357,617 13.500 10.02 9.971 10.02 9.941 10.21 4,522,240 10.030 -1.32%
2012-09-19 0 13.66 13.64 13.70 13.52 13.84 8,346,526 114,112,669 13.672 10.15 10.13 10.18 10.05 10.28 11,233,904 10.158 -0.29%
2012-09-18 0 13.70 13.64 13.74 13.46 13.96 11,125,834 152,227,597 13.682 10.18 10.13 10.21 10.00 10.37 14,974,680 10.166 1.48%
2012-09-17 0 13.50 13.48 13.50 13.34 13.58 6,310,932 84,913,876 13.455 10.03 10.02 10.03 9.911 10.09 8,494,121 9.9968 1.81%
2012-09-14 0 13.26 13.24 13.26 13.12 13.56 9,977,206 133,112,739 13.342 9.852 9.837 9.852 9.748 10.07 13,428,698 9.9126 2.00%
2012-09-13 0 13.00 12.96 13.00 12.82 13.10 3,918,543 50,845,250 12.976 9.659 9.629 9.659 9.525 9.733 5,274,115 9.6405 -1.07%
2012-09-12 0 13.14 13.12 13.14 12.98 13.26 5,000,198 65,705,851 13.141 9.763 9.748 9.763 9.644 9.852 6,729,955 9.7632 0.46%
2012-09-11 0 13.08 13.04 13.08 12.72 13.10 4,481,807 58,003,079 12.942 9.718 9.688 9.718 9.451 9.733 6,032,233 9.6155 -0.15%
2012-09-10 0 13.10 13.08 13.12 12.80 13.26 6,950,764 91,245,246 13.127 9.733 9.718 9.748 9.510 9.852 9,355,295 9.7533 2.34%
2012-09-07 0 12.80 12.80 12.86 12.36 13.14 14,826,255 189,789,640 12.801 9.510 9.510 9.555 9.183 9.763 19,955,216 9.5108 3.23%
2012-09-06 0 12.40 12.38 12.42 12.24 12.84 13,323,924 166,184,499 12.473 9.213 9.198 9.228 9.094 9.540 17,933,172 9.2669 0.32%
2012-09-05 0 12.36 12.32 12.36 12.24 12.68 3,816,010 47,175,982 12.363 9.183 9.153 9.183 9.094 9.421 5,136,112 9.1852 -0.48%
2012-09-04 0 12.42 12.40 12.44 12.24 12.50 2,724,233 33,748,738 12.388 9.228 9.213 9.243 9.094 9.287 3,666,648 9.2042 -0.16%
2012-09-03 0 12.44 12.40 12.42 12.20 12.56 5,104,000 63,557,680 12.453 9.243 9.213 9.228 9.064 9.332 6,869,666 9.2519 0.48%
2012-08-31 0 12.38 12.34 12.36 12.28 12.50 6,541,660 80,856,266 12.360 9.198 9.168 9.183 9.124 9.287 8,804,667 9.1833 -1.12%
2012-08-30 0 12.52 12.50 12.52 12.38 12.80 5,298,906 66,309,444 12.514 9.302 9.287 9.302 9.198 9.510 7,131,997 9.2975 -1.26%
2012-08-29 0 12.68 12.66 12.72 12.66 12.80 3,485,579 44,292,244 12.707 9.421 9.406 9.451 9.406 9.510 4,691,372 9.4412 -0.47%
2012-08-28 0 12.74 12.74 12.82 12.60 13.04 6,196,300 79,230,369 12.787 9.466 9.466 9.525 9.362 9.688 8,339,834 9.5002 -2.00%
2012-08-27 0 13.00 12.96 13.00 12.76 13.24 4,126,237 53,541,589 12.976 9.659 9.629 9.659 9.480 9.837 5,553,658 9.6408 -0.15%
2012-08-24 0 13.02 13.02 13.04 12.98 13.30 6,143,283 80,406,612 13.089 9.674 9.674 9.688 9.644 9.882 8,268,476 9.7245 -2.40%
2012-08-23 0 13.34 13.28 13.32 13.00 13.42 11,271,422 148,792,827 13.201 9.911 9.867 9.896 9.659 9.971 15,170,632 9.8080 2.14%
2012-08-22 0 13.06 13.06 13.08 12.44 13.20 16,524,398 214,744,784 12.996 9.703 9.703 9.718 9.243 9.807 22,240,811 9.6554 3.32%
2012-08-21 0 12.64 12.62 12.64 12.40 12.74 6,720,000 84,220,793 12.533 9.391 9.376 9.391 9.213 9.466 9,044,702 9.3116 1.94%
2012-08-20 0 12.40 12.40 12.42 12.08 12.48 4,522,000 55,736,756 12.326 9.213 9.213 9.228 8.975 9.272 6,086,330 9.1577 0.00%
2012-08-17 0 12.40 12.38 12.40 12.32 12.56 5,037,300 62,645,848 12.436 9.213 9.198 9.213 9.153 9.332 6,779,892 9.2399 -0.96%
2012-08-16 0 12.52 12.50 12.56 12.34 12.80 5,235,031 65,467,160 12.506 9.302 9.287 9.332 9.168 9.510 7,046,026 9.2914 1.79%
2012-08-15 0 12.30 12.30 12.32 12.00 12.48 4,801,406 58,798,029 12.246 9.139 9.139 9.153 8.916 9.272 6,462,393 9.0985 -1.28%
2012-08-14 0 12.46 12.46 12.48 12.14 12.50 6,626,730 81,581,781 12.311 9.257 9.257 9.272 9.020 9.287 8,919,166 9.1468 1.80%
2012-08-13 0 12.24 12.24 12.26 12.16 12.46 2,957,735 36,285,940 12.268 9.094 9.094 9.109 9.035 9.257 3,980,927 9.1149 -0.81%
2012-08-10 0 12.34 12.30 12.34 12.24 12.46 4,329,030 53,350,323 12.324 9.168 9.139 9.168 9.094 9.257 5,826,605 9.1563 0.33%
2012-08-09 0 12.30 12.26 12.30 12.20 12.38 6,468,933 79,564,393 12.299 9.139 9.109 9.139 9.064 9.198 8,706,781 9.1382 0.16%
2012-08-08 0 12.28 12.26 12.30 12.18 12.40 7,721,754 94,771,873 12.273 9.124 9.109 9.139 9.049 9.213 10,393,000 9.1188 0.66%
2012-08-07 0 12.20 12.20 12.22 11.94 12.26 5,738,206 69,462,452 12.105 9.064 9.064 9.079 8.871 9.109 7,723,268 8.9939 0.83%
2012-08-06 0 12.10 12.08 12.10 12.02 12.26 6,413,213 77,725,730 12.120 8.990 8.975 8.990 8.931 9.109 8,631,785 9.0046 2.72%
2012-08-03 0 11.78 11.76 11.78 11.54 11.94 4,129,699 48,505,054 11.745 8.752 8.737 8.752 8.574 8.871 5,558,318 8.7266 -1.34%
2012-08-02 0 11.94 11.92 11.94 11.82 12.08 1,644,439 19,630,865 11.938 8.871 8.856 8.871 8.782 8.975 2,213,312 8.8695 -1.16%
2012-08-01 0 12.08 12.06 12.08 11.94 12.12 6,132,062 73,969,152 12.063 8.975 8.960 8.975 8.871 9.005 8,253,374 8.9623 0.83%
2012-07-31 0 11.98 11.96 12.00 11.84 12.16 4,634,223 55,560,147 11.989 8.901 8.886 8.916 8.797 9.035 6,237,376 8.9076 0.84%
2012-07-30 0 11.88 11.86 11.88 11.80 12.06 6,292,500 74,857,480 11.896 8.827 8.812 8.827 8.767 8.960 8,469,313 8.8387 0.51%
2012-07-27 0 11.82 11.80 11.82 11.80 12.18 5,192,058 62,154,539 11.971 8.782 8.767 8.782 8.767 9.049 6,988,187 8.8942 0.17%
2012-07-26 0 11.80 11.76 11.80 11.58 11.98 2,708,747 32,095,185 11.849 8.767 8.737 8.767 8.604 8.901 3,645,805 8.8033 1.72%
2012-07-25 0 11.60 11.60 11.62 11.42 11.74 5,422,336 62,770,035 11.576 8.619 8.619 8.633 8.485 8.723 7,298,127 8.6008 -2.36%
2012-07-24 0 11.88 11.86 11.90 11.78 12.04 3,072,991 36,616,403 11.916 8.827 8.812 8.841 8.752 8.945 4,136,055 8.8530 -1.33%
2012-07-23 0 12.04 12.02 12.04 11.82 12.14 5,463,428 65,323,359 11.956 8.945 8.931 8.945 8.782 9.020 7,353,434 8.8834 -1.31%
2012-07-20 0 12.20 12.16 12.18 11.98 12.30 3,980,000 48,199,680 12.110 9.064 9.035 9.049 8.901 9.139 5,356,832 8.9978 -0.16%
2012-07-19 0 12.22 12.18 12.24 12.00 12.24 6,552,038 79,005,660 12.058 9.079 9.049 9.094 8.916 9.094 8,818,635 8.9589 2.86%
2012-07-18 0 11.88 11.84 11.88 11.74 12.10 4,083,752 48,530,243 11.884 8.827 8.797 8.827 8.723 8.990 5,496,476 8.8293 -1.98%
2012-07-17 0 12.12 12.10 12.14 11.80 12.20 9,043,794 108,976,937 12.050 9.005 8.990 9.020 8.767 9.064 12,172,384 8.9528 2.71%
2012-07-16 0 11.80 11.76 11.78 11.54 11.86 4,106,000 48,244,340 11.750 8.767 8.737 8.752 8.574 8.812 5,526,420 8.7298 1.72%
2012-07-13 0 11.60 11.60 11.62 11.44 11.70 3,720,371 43,122,127 11.591 8.619 8.619 8.633 8.500 8.693 5,007,388 8.6117 0.52%
2012-07-12 0 11.54 11.52 11.54 11.28 11.62 5,972,000 68,439,780 11.460 8.574 8.559 8.574 8.381 8.633 8,037,940 8.5146 -0.52%
2012-07-11 0 11.60 11.60 11.62 11.42 11.70 6,895,694 79,979,520 11.598 8.619 8.619 8.633 8.485 8.693 9,281,175 8.6174 -0.51%
2012-07-10 0 11.66 11.64 11.68 11.46 11.88 6,606,089 76,658,402 11.604 8.663 8.648 8.678 8.515 8.827 8,891,384 8.6216 1.04%
2012-07-09 0 11.54 11.50 11.54 11.20 11.56 5,248,000 59,881,948 11.410 8.574 8.544 8.574 8.321 8.589 7,063,481 8.4777 -1.37%
2012-07-06 0 11.70 11.66 11.70 11.54 11.86 5,324,985 62,247,966 11.690 8.693 8.663 8.693 8.574 8.812 7,167,098 8.6852 -1.18%
2012-07-05 0 11.84 11.82 11.86 11.48 11.86 6,481,625 75,713,304 11.681 8.797 8.782 8.812 8.529 8.812 8,723,864 8.6789 1.89%
2012-07-04 0 11.62 11.62 11.66 11.46 11.68 8,251,250 95,700,195 11.598 8.633 8.633 8.663 8.515 8.678 11,105,669 8.6172 1.75%
2012-07-03 0 11.42 11.42 11.44 11.18 11.50 6,179,514 70,495,516 11.408 8.485 8.485 8.500 8.306 8.544 8,317,241 8.4758 3.07%
2012-06-29 0 11.08 11.04 11.08 10.76 11.14 4,764,320 52,614,461 11.043 8.232 8.202 8.232 7.994 8.277 6,412,478 8.2050 2.97%
2012-06-28 0 10.76 10.72 10.76 10.64 11.02 2,931,348 31,733,699 10.826 7.994 7.965 7.994 7.905 8.188 3,945,412 8.0432 -0.92%
2012-06-27 0 10.86 10.84 10.86 10.60 11.06 6,958,000 75,728,950 10.884 8.069 8.054 8.069 7.876 8.217 9,365,035 8.0864 1.69%
2012-06-26 0 10.68 10.66 10.68 10.50 10.72 6,478,000 68,867,598 10.631 7.935 7.920 7.935 7.801 7.965 8,718,985 7.8986 2.30%
2012-06-25 0 10.44 10.42 10.46 10.42 10.80 4,583,301 48,371,376 10.554 7.757 7.742 7.772 7.742 8.024 6,168,838 7.8412 -2.25%
2012-06-22 0 10.68 10.64 10.66 10.56 10.96 6,630,195 71,025,420 10.712 7.935 7.905 7.920 7.846 8.143 8,923,830 7.9591 -3.61%
2012-06-21 0 11.08 11.02 11.08 10.98 11.60 6,523,316 72,542,711 11.121 8.232 8.188 8.232 8.158 8.619 8,779,977 8.2623 -3.99%
2012-06-20 0 11.54 11.52 11.54 11.40 11.70 5,728,248 66,006,615 11.523 8.574 8.559 8.574 8.470 8.693 7,709,865 8.5613 1.94%
2012-06-19 0 11.32 11.30 11.34 11.02 11.40 3,631,500 41,113,042 11.321 8.410 8.396 8.425 8.188 8.470 4,887,773 8.4114 0.35%
2012-06-18 0 11.28 11.24 11.30 11.20 11.86 6,223,115 71,065,162 11.420 8.381 8.351 8.396 8.321 8.812 8,375,925 8.4845 -1.57%
2012-06-15 0 11.46 11.36 11.48 11.12 11.48 5,252,297 59,707,959 11.368 8.515 8.440 8.529 8.262 8.529 7,069,265 8.4461 2.50%
2012-06-14 0 11.18 11.14 11.18 11.06 11.36 5,607,138 63,028,353 11.241 8.306 8.277 8.306 8.217 8.440 7,546,859 8.3516 0.37%
2012-06-13 0 11.36 11.32 11.38 10.96 11.38 9,496,343 106,914,860 11.259 8.276 8.247 8.291 7.985 8.291 13,034,699 8.2023 2.71%
2012-06-12 0 11.06 11.00 11.08 10.84 11.08 3,486,624 38,376,670 11.007 8.058 8.014 8.072 7.897 8.072 4,785,747 8.0190 -0.18%
2012-06-11 0 11.08 11.06 11.10 10.78 11.12 6,046,404 66,357,699 10.975 8.072 8.058 8.087 7.854 8.101 8,299,306 7.9956 4.53%
2012-06-08 0 10.60 10.58 10.60 10.56 10.82 9,076,275 96,816,255 10.667 7.723 7.708 7.723 7.693 7.883 12,458,113 7.7713 -2.03%
2012-06-07 0 10.82 10.76 10.84 10.66 10.88 12,898,890 138,859,561 10.765 7.883 7.839 7.897 7.766 7.927 17,705,042 7.8429 3.64%
2012-06-06 0 10.44 10.42 10.48 10.34 10.68 6,119,940 63,889,384 10.440 7.606 7.591 7.635 7.533 7.781 8,400,242 7.6057 1.16%
2012-06-05 0 10.32 10.28 10.32 10.22 10.62 7,569,525 78,548,824 10.377 7.519 7.489 7.519 7.446 7.737 10,389,945 7.5601 -1.53%
2012-06-04 0 10.48 10.48 10.52 10.34 10.70 13,202,504 140,960,792 10.677 7.635 7.635 7.664 7.533 7.795 18,121,783 7.7785 -4.38%
2012-06-01 0 10.96 10.90 11.00 10.52 11.06 10,020,319 109,297,753 10.908 7.985 7.941 8.014 7.664 8.058 13,753,910 7.9467 1.67%
2012-05-31 0 10.78 10.80 10.82 10.26 10.82 11,464,080 121,290,749 10.580 7.854 7.868 7.883 7.475 7.883 15,735,619 7.7080 -0.37%
2012-05-30 0 10.82 10.84 10.86 10.62 11.16 6,586,000 71,129,820 10.800 7.883 7.897 7.912 7.737 8.131 9,039,957 7.8684 -1.81%
2012-05-29 0 11.02 11.02 11.04 10.74 11.04 7,796,576 85,331,734 10.945 8.029 8.029 8.043 7.825 8.043 10,701,596 7.9737 1.29%
2012-05-28 0 10.88 10.88 10.90 10.50 10.94 10,960,000 118,959,388 10.854 7.927 7.927 7.941 7.650 7.970 15,043,718 7.9076 1.87%
2012-05-25 0 10.68 10.62 10.70 10.40 10.74 13,809,350 146,584,240 10.615 7.781 7.737 7.795 7.577 7.825 18,954,741 7.7334 2.50%
2012-05-24 0 10.42 10.40 10.42 10.04 10.48 9,783,005 101,146,511 10.339 7.591 7.577 7.591 7.315 7.635 13,428,172 7.5324 3.58%
2012-05-23 0 10.06 10.02 10.04 10.02 10.22 6,880,576 69,624,318 10.119 7.329 7.300 7.315 7.300 7.446 9,444,292 7.3721 -2.90%
2012-05-22 0 10.36 10.34 10.36 10.20 10.44 16,491,675 170,069,900 10.312 7.548 7.533 7.548 7.431 7.606 22,636,506 7.5131 1.77%
2012-05-21 0 10.18 10.16 10.20 10.06 10.48 10,486,576 107,033,254 10.207 7.417 7.402 7.431 7.329 7.635 14,393,895 7.4360 -2.12%
2012-05-18 0 10.40 10.38 10.42 10.10 10.42 8,637,032 89,013,923 10.306 7.577 7.562 7.591 7.358 7.591 11,855,207 7.5084 -0.95%
2012-05-17 0 10.50 10.48 10.52 10.28 10.62 7,005,167 73,453,599 10.486 7.650 7.635 7.664 7.489 7.737 9,615,306 7.6392 0.57%
2012-05-16 0 10.44 10.42 10.48 10.24 10.60 11,400,000 118,466,056 10.392 7.606 7.591 7.635 7.460 7.723 15,647,662 7.5708 -2.61%
2012-05-15 0 10.72 10.68 10.70 10.34 10.88 13,778,576 146,523,208 10.634 7.810 7.781 7.795 7.533 7.927 18,912,501 7.7474 -0.37%
2012-05-14 0 10.76 10.74 10.76 10.74 11.22 10,611,001 115,698,726 10.904 7.839 7.825 7.839 7.825 8.174 14,564,681 7.9438 -3.58%
2012-05-11 0 11.16 11.12 11.14 11.04 11.32 9,081,289 101,151,986 11.139 8.131 8.101 8.116 8.043 8.247 12,464,995 8.1149 -2.11%
2012-05-10 0 11.40 11.38 11.46 11.20 11.68 7,230,930 82,954,712 11.472 8.305 8.291 8.349 8.160 8.509 9,925,189 8.3580 -0.70%
2012-05-09 0 11.48 11.46 11.48 11.28 11.62 9,794,669 112,374,074 11.473 8.364 8.349 8.364 8.218 8.466 13,444,182 8.3586 0.35%
2012-05-08 0 11.44 11.40 11.42 11.38 11.64 7,738,276 88,904,420 11.489 8.335 8.305 8.320 8.291 8.480 10,621,573 8.3702 0.00%
2012-05-07 0 11.44 11.38 11.44 11.32 11.82 11,312,720 130,552,306 11.540 8.335 8.291 8.335 8.247 8.611 15,527,862 8.4076 -4.98%
2012-05-04 0 12.04 12.00 12.04 12.00 12.30 7,618,314 92,483,368 12.140 8.772 8.743 8.772 8.743 8.961 10,456,913 8.8442 -3.06%
2012-05-03 0 12.42 12.38 12.40 12.28 12.48 4,488,234 55,465,487 12.358 9.049 9.019 9.034 8.947 9.092 6,160,559 9.0033 -0.80%
2012-05-02 0 12.52 12.50 12.52 12.42 12.76 5,905,494 74,352,543 12.590 9.121 9.107 9.121 9.049 9.296 8,105,893 9.1727 -0.48%
2012-04-30 0 12.58 12.58 12.60 12.48 12.78 6,386,140 80,412,279 12.592 9.165 9.165 9.180 9.092 9.311 8,765,628 9.1736 0.96%
2012-04-27 0 12.46 12.34 12.44 12.08 12.48 12,693,106 156,612,534 12.338 9.078 8.990 9.063 8.801 9.092 17,422,582 8.9891 4.53%
2012-04-26 0 11.92 11.90 11.92 11.78 12.00 4,156,558 49,645,410 11.944 8.684 8.670 8.684 8.582 8.743 5,705,300 8.7016 0.17%
2012-04-25 0 11.90 11.88 11.90 11.72 11.96 3,302,875 39,180,950 11.863 8.670 8.655 8.670 8.539 8.713 4,533,533 8.6425 1.36%
2012-04-24 0 11.74 11.72 11.74 11.52 11.90 3,689,550 43,351,680 11.750 8.553 8.539 8.553 8.393 8.670 5,064,284 8.5603 -0.51%
2012-04-23 0 11.80 11.76 11.80 11.70 12.10 5,578,439 66,064,113 11.843 8.597 8.568 8.597 8.524 8.815 7,656,976 8.6280 -2.16%
2012-04-20 0 12.06 12.04 12.06 11.90 12.18 4,369,145 52,721,192 12.067 8.786 8.772 8.786 8.670 8.874 5,997,097 8.7911 0.17%
2012-04-19 0 12.04 12.00 12.04 11.70 12.10 11,956,085 142,756,191 11.940 8.772 8.743 8.772 8.524 8.815 16,410,946 8.6988 2.56%
2012-04-18 0 11.74 11.74 11.76 11.44 11.82 9,128,400 106,498,772 11.667 8.553 8.553 8.568 8.335 8.611 12,529,660 8.4997 2.80%
2012-04-17 0 11.42 11.44 11.46 11.22 11.54 3,660,588 41,663,123 11.382 8.320 8.335 8.349 8.174 8.407 5,024,530 8.2919 0.35%
2012-04-16 0 11.38 11.36 11.38 11.28 11.46 3,665,624 41,644,641 11.361 8.291 8.276 8.291 8.218 8.349 5,031,443 8.2769 -2.07%
2012-04-13 0 11.62 11.66 11.68 11.50 11.86 6,819,904 79,220,592 11.616 8.466 8.495 8.509 8.378 8.641 9,361,014 8.4628 0.69%
2012-04-12 0 11.54 11.52 11.54 11.38 11.66 7,252,573 83,611,206 11.528 8.407 8.393 8.407 8.291 8.495 9,954,896 8.3990 1.05%
2012-04-11 0 11.42 11.36 11.42 11.08 11.44 8,668,520 98,031,592 11.309 8.320 8.276 8.320 8.072 8.335 11,898,428 8.2390 0.35%
2012-04-10 0 11.38 11.34 11.40 11.18 11.80 12,968,095 148,285,573 11.435 8.291 8.262 8.305 8.145 8.597 17,800,033 8.3306 -4.05%
2012-04-05 0 11.86 11.84 11.86 11.44 12.06 10,996,285 130,157,095 11.836 8.641 8.626 8.641 8.335 8.786 15,093,522 8.6234 0.17%
2012-04-03 0 11.84 11.80 11.86 11.36 11.90 14,974,738 175,199,193 11.700 8.626 8.597 8.641 8.276 8.670 20,554,355 8.5237 5.15%
2012-04-02 0 11.26 11.26 11.28 10.96 11.40 5,288,000 59,473,096 11.247 8.203 8.203 8.218 7.985 8.305 7,258,319 8.1938 1.08%
2012-03-30 0 11.14 11.10 11.14 10.84 11.22 9,617,925 106,580,027 11.081 8.116 8.087 8.116 7.897 8.174 13,201,583 8.0733 1.27%
2012-03-29 0 11.00 10.96 11.00 10.84 11.24 18,012,064 198,113,064 10.999 8.014 7.985 8.014 7.897 8.189 24,723,394 8.0132 -2.83%
2012-03-28 0 11.32 11.28 11.32 11.16 11.36 9,686,568 109,133,719 11.267 8.247 8.218 8.247 8.131 8.276 13,295,802 8.2081 1.07%
2012-03-27 0 11.20 11.22 11.24 11.08 11.36 15,357,634 172,144,280 11.209 8.160 8.174 8.189 8.072 8.276 21,079,919 8.1663 0.90%
2012-03-26 0 11.10 11.06 11.10 11.06 11.32 13,773,109 153,603,432 11.152 8.087 8.058 8.087 8.058 8.247 18,904,997 8.1250 0.73%
2012-03-23 0 11.02 10.96 11.02 10.92 11.20 15,604,290 171,852,824 11.013 8.029 7.985 8.029 7.956 8.160 21,418,479 8.0236 -1.25%
2012-03-22 0 11.16 11.14 11.18 11.04 11.56 15,117,557 168,902,007 11.173 8.131 8.116 8.145 8.043 8.422 20,750,388 8.1397 -2.96%
2012-03-21 0 11.50 11.44 11.52 11.34 12.10 19,094,000 221,412,715 11.596 8.378 8.335 8.393 8.262 8.815 26,208,462 8.4481 -5.12%
2012-03-20 0 12.12 12.06 12.12 12.00 12.36 6,284,000 76,408,316 12.159 8.830 8.786 8.830 8.743 9.005 8,625,431 8.8585 -1.62%
2012-03-19 0 12.32 12.30 12.32 12.24 12.62 3,819,094 47,332,135 12.394 8.976 8.961 8.976 8.917 9.194 5,242,096 9.0292 -1.91%
2012-03-16 0 12.56 12.56 12.58 12.52 12.78 4,904,980 62,158,581 12.673 9.151 9.151 9.165 9.121 9.311 6,732,585 9.2325 -0.79%
2012-03-15 0 12.66 12.62 12.68 12.56 13.08 4,939,000 62,661,180 12.687 9.223 9.194 9.238 9.151 9.529 6,779,281 9.2430 -2.16%
2012-03-14 0 12.94 12.88 12.96 12.82 13.26 6,996,300 91,119,347 13.024 9.427 9.384 9.442 9.340 9.660 9,603,135 9.4885 0.94%
2012-03-13 0 12.82 12.80 12.82 12.60 13.08 15,591,304 200,547,434 12.863 9.340 9.325 9.340 9.180 9.529 21,400,655 9.3711 1.26%
2012-03-12 0 12.66 12.64 12.66 12.54 12.98 5,340,345 67,589,864 12.656 9.223 9.209 9.223 9.136 9.456 7,330,168 9.2208 -2.47%
2012-03-09 0 12.98 12.90 12.92 12.68 13.00 6,025,115 77,205,034 12.814 9.456 9.398 9.413 9.238 9.471 8,270,085 9.3355 2.37%
2012-03-08 0 12.68 12.66 12.68 12.42 12.74 4,216,414 53,176,585 12.612 9.238 9.223 9.238 9.049 9.282 5,787,458 9.1882 0.79%
2012-03-07 0 12.58 12.58 12.62 12.30 12.78 6,714,085 84,851,655 12.638 9.165 9.165 9.194 8.961 9.311 9,215,766 9.2072 -0.32%
2012-03-06 0 12.62 12.56 12.62 12.52 13.20 16,409,819 211,880,676 12.912 9.194 9.151 9.194 9.121 9.617 22,524,150 9.4068 -4.39%
2012-03-05 0 13.20 13.12 13.20 13.02 13.40 4,158,087 54,778,659 13.174 9.617 9.558 9.617 9.486 9.762 5,707,398 9.5978 -0.30%
2012-03-02 0 13.24 13.22 13.24 13.18 13.40 6,671,756 88,219,676 13.223 9.646 9.631 9.646 9.602 9.762 9,157,665 9.6334 0.46%
2012-03-01 0 13.18 13.10 13.18 13.00 13.60 6,288,000 83,078,960 13.212 9.602 9.544 9.602 9.471 9.908 8,630,921 9.6257 -3.37%
2012-02-29 0 13.64 13.58 13.64 13.50 13.74 7,694,201 104,570,721 13.591 9.937 9.894 9.937 9.835 10.01 10,561,075 9.9015 1.04%
2012-02-28 0 13.50 13.48 13.52 13.12 13.68 5,866,924 78,933,384 13.454 9.835 9.821 9.850 9.558 9.966 8,052,951 9.8018 -0.44%
2012-02-27 0 13.56 13.52 13.56 13.20 13.68 6,978,325 94,479,908 13.539 9.879 9.850 9.879 9.617 9.966 9,578,463 9.8638 1.35%
2012-02-24 0 13.38 13.34 13.38 13.12 13.50 5,334,691 71,019,476 13.313 9.748 9.719 9.748 9.558 9.835 7,322,407 9.6989 0.00%
2012-02-23 0 13.38 13.36 13.38 13.26 13.50 9,801,001 131,517,047 13.419 9.748 9.733 9.748 9.660 9.835 13,452,873 9.7761 -0.45%
2012-02-22 0 13.44 13.38 13.48 12.82 13.58 11,164,244 149,560,527 13.396 9.792 9.748 9.821 9.340 9.894 15,324,063 9.7598 3.38%
2012-02-21 0 13.00 12.98 13.00 12.80 13.22 10,600,000 137,995,260 13.018 9.471 9.456 9.471 9.325 9.631 14,549,581 9.4845 -1.52%
2012-02-20 0 13.20 13.18 13.20 13.02 13.84 10,966,840 146,871,153 13.392 9.617 9.602 9.617 9.486 10.08 15,053,106 9.7569 -2.80%
2012-02-17 0 13.58 13.56 13.58 13.54 13.96 6,850,000 93,392,422 13.634 9.894 9.879 9.894 9.864 10.17 9,402,323 9.9329 -0.29%
2012-02-16 0 13.62 13.60 13.62 13.40 13.84 15,264,816 207,927,433 13.621 9.923 9.908 9.923 9.762 10.08 20,952,516 9.9237 -1.87%
2012-02-15 0 13.88 13.80 13.90 13.50 13.92 18,013,000 247,562,694 13.744 10.11 10.05 10.13 9.835 10.14 24,724,679 10.013 2.06%
2012-02-14 0 13.60 13.58 13.60 13.52 13.78 3,785,725 51,650,892 13.644 9.908 9.894 9.908 9.850 10.04 5,196,294 9.9399 -0.29%
2012-02-13 0 13.64 13.60 13.66 13.38 13.78 4,567,114 62,192,225 13.617 9.937 9.908 9.952 9.748 10.04 6,268,830 9.9209 0.29%
2012-02-10 0 13.60 13.58 13.62 13.52 13.90 6,666,572 91,205,067 13.681 9.908 9.894 9.923 9.850 10.13 9,150,550 9.9672 -0.29%
2012-02-09 0 13.64 13.64 13.70 13.36 13.74 10,408,750 141,609,484 13.605 9.937 9.937 9.981 9.733 10.01 14,287,071 9.9117 -0.87%
2012-02-08 0 13.76 13.74 13.76 13.54 13.82 4,564,349 62,566,014 13.708 10.02 10.01 10.02 9.864 10.07 6,265,034 9.9865 1.78%
2012-02-07 0 13.52 13.48 13.52 13.42 13.80 4,326,620 58,504,011 13.522 9.850 9.821 9.850 9.777 10.05 5,938,727 9.8513 -2.17%
2012-02-06 0 13.82 13.82 13.84 13.40 13.88 11,371,128 155,271,791 13.655 10.07 10.07 10.08 9.762 10.11 15,608,033 9.9482 2.22%
2012-02-03 0 13.52 13.48 13.54 13.20 13.68 5,330,744 71,736,570 13.457 9.850 9.821 9.864 9.617 9.966 7,316,990 9.8041 -0.29%
2012-02-02 0 13.56 13.56 13.62 13.00 13.90 16,491,625 222,238,438 13.476 9.879 9.879 9.923 9.471 10.13 22,636,437 9.8177 4.95%
2012-02-01 0 12.92 12.90 12.92 12.60 13.02 5,903,608 76,048,813 12.882 9.413 9.398 9.413 9.180 9.486 8,103,304 9.3849 2.05%
2012-01-31 0 12.66 12.56 12.62 12.44 12.80 7,220,930 91,203,492 12.630 9.223 9.151 9.194 9.063 9.325 9,911,463 9.2018 0.16%
2012-01-30 0 12.64 12.62 12.68 12.40 12.78 9,360,896 118,326,539 12.641 9.209 9.194 9.238 9.034 9.311 12,848,784 9.2092 -0.16%
2012-01-27 0 12.66 12.62 12.66 12.34 12.72 6,079,405 76,498,094 12.583 9.223 9.194 9.223 8.990 9.267 8,344,603 9.1674 1.28%
2012-01-26 0 12.50 12.48 12.50 12.16 12.76 11,746,219 144,886,764 12.335 9.107 9.092 9.107 8.859 9.296 16,122,883 8.9864 -1.11%
2012-01-20 0 12.64 12.62 12.66 12.30 12.90 14,104,000 177,298,624 12.571 9.209 9.194 9.223 8.961 9.398 19,359,178 9.1584 1.12%
2012-01-19 0 12.50 12.50 12.52 12.42 13.18 24,281,400 309,246,992 12.736 9.107 9.107 9.121 9.049 9.602 33,328,697 9.2787 -0.32%
2012-01-18 0 12.54 12.54 12.60 12.30 12.80 9,441,720 118,504,721 12.551 9.136 9.136 9.180 8.961 9.325 12,959,723 9.1441 -2.03%
2012-01-17 0 12.80 12.76 12.82 12.26 12.96 8,477,642 107,252,265 12.651 9.325 9.296 9.340 8.932 9.442 11,636,428 9.2169 5.61%
2012-01-16 0 12.12 12.12 12.14 12.06 12.24 4,946,350 59,994,195 12.129 8.830 8.830 8.845 8.786 8.917 6,789,370 8.8365 -0.49%
2012-01-13 0 12.18 12.18 12.22 12.04 12.40 7,024,000 85,516,760 12.175 8.874 8.874 8.903 8.772 9.034 9,641,156 8.8700 0.00%
2012-01-12 0 12.18 12.14 12.18 12.10 12.56 3,487,321 42,920,761 12.308 8.874 8.845 8.874 8.815 9.151 4,786,704 8.9667 -1.46%
2012-01-11 0 12.36 12.34 12.40 12.24 12.48 4,532,224 56,173,436 12.394 9.005 8.990 9.034 8.917 9.092 6,220,940 9.0297 -0.48%
2012-01-10 0 12.42 12.38 12.42 12.20 12.46 4,319,000 53,420,674 12.369 9.049 9.019 9.049 8.888 9.078 5,928,268 9.0112 2.14%
2012-01-09 0 12.16 12.04 12.16 11.50 12.16 5,294,680 62,678,023 11.838 8.859 8.772 8.859 8.378 8.859 7,267,488 8.6244 3.23%
2012-01-06 0 11.78 11.76 11.80 11.46 12.08 9,634,265 113,353,407 11.766 8.582 8.568 8.597 8.349 8.801 13,224,011 8.5718 0.34%
2012-01-05 0 11.74 11.70 11.74 11.60 12.18 6,469,636 76,344,230 11.800 8.553 8.524 8.553 8.451 8.874 8,880,235 8.5971 -2.33%
2012-01-04 0 12.02 12.02 12.14 11.96 12.50 6,301,874 76,377,952 12.120 8.757 8.757 8.845 8.713 9.107 8,649,965 8.8299 -2.91%
2012-01-03 0 12.38 12.30 12.38 12.14 12.50 4,094,942 50,608,583 12.359 9.019 8.961 9.019 8.845 9.107 5,620,725 9.0039 0.98%
2011-12-30 0 12.26 12.16 12.26 12.00 12.26 2,785,731 33,850,991 12.152 8.932 8.859 8.932 8.743 8.932 3,823,700 8.8529 1.16%
2011-12-29 0 12.12 12.06 12.20 11.70 12.22 3,852,400 46,512,650 12.074 8.830 8.786 8.888 8.524 8.903 5,287,812 8.7962 2.54%
2011-12-28 0 11.82 11.80 11.86 11.80 12.30 3,549,684 42,601,378 12.001 8.611 8.597 8.641 8.597 8.961 4,872,303 8.7436 -3.59%
2011-12-23 0 12.26 12.14 12.28 12.08 12.34 7,072,110 86,023,321 12.164 8.932 8.845 8.947 8.801 8.990 9,707,192 8.8618 4.79%
2011-12-22 0 11.70 11.70 11.76 11.42 11.78 3,986,114 46,325,562 11.622 8.524 8.524 8.568 8.320 8.582 5,471,348 8.4669 0.17%
2011-12-21 0 11.68 11.62 11.68 11.28 11.72 5,050,241 58,019,240 11.488 8.509 8.466 8.509 8.218 8.539 6,931,971 8.3698 6.38%
2011-12-20 0 10.98 10.94 11.00 10.76 11.26 3,264,717 36,137,684 11.069 7.999 7.970 8.014 7.839 8.203 4,481,157 8.0644 -0.18%
2011-12-19 0 11.00 11.00 11.04 10.84 11.10 5,436,000 59,575,798 10.959 8.014 8.014 8.043 7.897 8.087 7,461,464 7.9845 -3.34%
2011-12-16 0 11.38 11.30 11.38 10.88 11.46 6,561,940 73,712,776 11.233 8.291 8.233 8.291 7.927 8.349 9,006,932 8.1840 5.57%
2011-12-15 0 10.78 10.80 10.86 10.60 10.90 7,734,510 82,770,653 10.701 7.854 7.868 7.912 7.723 7.941 10,616,404 7.7965 -3.75%
2011-12-14 0 11.20 11.12 11.18 10.90 11.26 4,755,728 52,640,839 11.069 8.160 8.101 8.145 7.941 8.203 6,527,722 8.0642 0.00%
2011-12-13 0 11.20 11.18 11.20 10.88 11.32 4,686,121 52,089,697 11.116 8.160 8.145 8.160 7.927 8.247 6,432,179 8.0983 -0.53%
2011-12-12 0 11.26 11.26 11.30 11.24 11.98 4,456,931 51,693,385 11.598 8.203 8.203 8.233 8.189 8.728 6,117,592 8.4500 -1.57%
2011-12-09 0 11.44 11.42 11.50 11.34 11.78 5,634,346 64,661,033 11.476 8.335 8.320 8.378 8.262 8.582 7,733,714 8.3609 -4.83%
2011-12-08 0 12.02 12.02 12.04 11.92 12.28 5,666,000 68,123,880 12.023 8.757 8.757 8.772 8.684 8.947 7,777,163 8.7595 -3.38%
2011-12-07 0 12.44 12.36 12.48 12.12 12.54 6,169,700 76,144,824 12.342 9.063 9.005 9.092 8.830 9.136 8,468,542 8.9915 2.30%
2011-12-06 0 12.16 12.10 12.16 11.90 12.42 3,494,000 42,328,760 12.115 8.859 8.815 8.859 8.670 9.049 4,795,871 8.8261 -2.41%
2011-12-05 0 12.46 12.46 12.48 12.06 12.48 2,541,197 31,381,644 12.349 9.078 9.078 9.092 8.786 9.092 3,488,052 8.9969 1.80%
2011-12-02 0 12.24 12.20 12.22 12.04 12.50 4,127,752 50,561,469 12.249 8.917 8.888 8.903 8.772 9.107 5,665,761 8.9240 -1.92%
2011-12-01 0 12.48 12.36 12.40 11.74 12.58 12,125,198 148,824,966 12.274 9.092 9.005 9.034 8.553 9.165 16,643,071 8.9422 9.09%
2011-11-30 0 11.44 11.38 11.40 11.04 11.58 7,294,120 83,432,822 11.438 8.335 8.291 8.305 8.043 8.437 10,011,923 8.3333 1.60%
2011-11-29 0 11.26 11.18 11.24 10.82 11.30 8,561,400 95,214,344 11.121 8.203 8.145 8.189 7.883 8.233 11,751,394 8.1024 4.84%
2011-11-28 0 10.74 10.74 10.82 10.66 11.28 9,144,000 99,003,046 10.827 7.825 7.825 7.883 7.766 8.218 12,551,072 7.8880 -2.19%
2011-11-25 0 10.98 10.92 10.94 10.92 11.20 4,238,345 46,603,027 10.996 7.999 7.956 7.970 7.956 8.160 5,817,561 8.0108 -3.00%
2011-11-24 0 11.32 11.30 11.32 11.22 11.70 2,012,712 22,952,117 11.404 8.247 8.233 8.247 8.174 8.524 2,762,652 8.3080 -0.35%
2011-11-23 0 11.36 11.36 11.46 11.18 11.58 3,806,695 43,182,230 11.344 8.276 8.276 8.349 8.145 8.437 5,225,077 8.2644 -1.73%
2011-11-22 0 11.56 11.52 11.56 11.32 11.96 4,306,294 49,500,577 11.495 8.422 8.393 8.422 8.247 8.713 5,910,828 8.3746 -1.20%
2011-11-21 0 11.70 11.62 11.70 11.48 11.80 3,310,742 38,523,411 11.636 8.524 8.466 8.524 8.364 8.597 4,544,331 8.4772 -1.85%
2011-11-18 0 11.92 11.92 11.96 11.70 12.14 5,177,305 61,507,562 11.880 8.684 8.684 8.713 8.524 8.845 7,106,379 8.6553 -3.72%
2011-11-17 0 12.38 12.28 12.36 11.72 12.40 5,352,600 65,243,108 12.189 9.019 8.947 9.005 8.539 9.034 7,346,989 8.8803 3.51%
2011-11-16 0 11.96 11.96 11.98 11.82 12.62 6,629,723 79,710,393 12.023 8.713 8.713 8.728 8.611 9.194 9,099,971 8.7594 -3.70%
2011-11-15 0 12.42 12.32 12.40 12.26 12.44 1,869,000 23,084,940 12.351 9.049 8.976 9.034 8.932 9.063 2,565,393 8.9986 -0.48%
2011-11-14 0 12.48 12.44 12.46 12.42 12.70 5,941,001 74,785,145 12.588 9.092 9.063 9.078 9.049 9.253 8,154,630 9.1709 1.79%
2011-11-11 0 12.26 12.24 12.28 12.10 12.36 4,520,524 55,409,750 12.257 8.932 8.917 8.947 8.815 9.005 6,204,880 8.9300 0.99%
2011-11-10 0 12.14 12.08 12.14 12.00 12.40 11,701,260 141,999,494 12.135 8.845 8.801 8.845 8.743 9.034 16,061,172 8.8412 -5.75%
2011-11-09 0 12.88 12.88 12.98 12.78 13.38 9,221,000 120,212,380 13.037 9.384 9.384 9.456 9.311 9.748 12,656,763 9.4979 0.78%
2011-11-08 0 12.78 12.76 12.82 12.76 13.50 6,084,180 78,858,826 12.961 9.311 9.296 9.340 9.296 9.835 8,351,157 9.4429 -1.24%
2011-11-07 0 12.94 12.90 12.98 12.70 13.22 4,587,977 59,366,381 12.940 9.427 9.398 9.456 9.253 9.631 6,297,466 9.4270 -0.61%
2011-11-04 0 13.02 13.00 13.04 12.68 13.30 8,879,096 115,573,108 13.016 9.486 9.471 9.500 9.238 9.690 12,187,465 9.4829 6.03%
2011-11-03 0 12.28 12.26 12.30 12.06 12.44 7,766,187 95,503,326 12.297 8.947 8.932 8.961 8.786 9.063 10,659,884 8.9591 -3.00%
2011-11-02 0 12.66 12.62 12.66 12.00 12.72 9,735,880 120,661,833 12.394 9.223 9.194 9.223 8.743 9.267 13,363,488 9.0292 2.10%
2011-11-01 0 12.40 12.34 12.40 12.20 12.90 14,167,614 177,200,194 12.507 9.034 8.990 9.034 8.888 9.398 19,446,495 9.1122 -6.06%
2011-10-31 0 13.20 13.14 13.20 13.10 13.60 8,170,328 108,247,946 13.249 9.617 9.573 9.617 9.544 9.908 11,214,608 9.6524 -1.49%
2011-10-28 0 13.40 13.36 13.38 13.24 14.08 10,148,368 138,905,938 13.688 9.762 9.733 9.748 9.646 10.26 13,929,670 9.9719 -1.33%
2011-10-27 0 13.58 13.56 13.58 12.32 13.60 12,549,560 164,346,082 13.096 9.894 9.879 9.894 8.976 9.908 17,225,551 9.5408 8.29%
2011-10-26 0 12.54 12.56 12.58 12.08 12.60 7,772,263 96,561,985 12.424 9.136 9.151 9.165 8.801 9.180 10,668,223 9.0514 2.12%
2011-10-25 0 12.28 12.26 12.28 12.12 12.74 8,800,042 108,517,512 12.331 8.947 8.932 8.947 8.830 9.282 12,078,955 8.9840 0.66%
2011-10-24 0 12.20 12.12 12.16 11.66 12.20 6,836,242 82,676,410 12.094 8.888 8.830 8.859 8.495 8.888 9,383,439 8.8109 7.02%
2011-10-21 0 11.40 11.42 11.44 11.28 11.88 5,346,080 61,631,518 11.528 8.305 8.320 8.335 8.218 8.655 7,338,040 8.3989 -1.55%
2011-10-20 0 11.58 11.54 11.60 11.34 11.88 11,306,000 131,083,400 11.594 8.437 8.407 8.451 8.262 8.655 15,518,638 8.4468 -3.82%
2011-10-19 0 12.04 12.10 12.14 11.52 12.14 10,472,000 124,118,668 11.852 8.772 8.815 8.845 8.393 8.845 14,373,888 8.6350 6.55%
2011-10-18 0 11.30 11.28 11.32 11.20 11.50 8,402,500 96,060,706 11.432 8.233 8.218 8.247 8.160 8.378 11,533,288 8.3290 -4.72%
2011-10-17 0 11.86 11.82 11.88 11.36 11.88 10,405,970 121,910,376 11.715 8.641 8.611 8.655 8.276 8.655 14,283,255 8.5352 6.08%
2011-10-14 0 11.18 11.18 11.22 11.10 11.64 7,471,000 83,909,028 11.231 8.145 8.145 8.174 8.087 8.480 10,254,709 8.1825 -4.12%
2011-10-13 0 11.66 11.58 11.60 11.06 11.80 13,650,800 154,814,009 11.341 8.495 8.437 8.451 8.058 8.597 18,737,115 8.2624 7.17%
2011-10-12 0 10.88 10.88 10.92 10.32 11.20 10,437,332 114,672,786 10.987 7.927 7.927 7.956 7.519 8.160 14,326,302 8.0044 0.93%
2011-10-11 0 10.78 10.74 10.76 10.50 10.98 11,020,661 118,926,060 10.791 7.854 7.825 7.839 7.650 7.999 15,126,981 7.8619 4.66%
2011-10-10 0 10.30 10.28 10.32 10.12 10.50 7,095,887 73,184,839 10.314 7.504 7.489 7.519 7.373 7.650 9,739,828 7.5140 0.39%
2011-10-07 0 10.26 10.18 10.24 10.08 10.88 11,812,651 123,443,016 10.450 7.475 7.417 7.460 7.344 7.927 16,214,068 7.6133 -1.35%
2011-10-06 0 10.40 10.40 10.50 9.270 10.50 19,520,645 196,880,065 10.086 7.577 7.577 7.650 6.754 7.650 26,794,076 7.3479 18.18%
2011-10-04 0 8.800 8.800 8.840 8.760 9.300 9,614,480 87,184,664 9.0681 6.411 6.411 6.440 6.382 6.775 13,196,854 6.6065 -2.33%
2011-10-03 0 9.010 8.990 9.070 8.680 9.750 13,379,498 122,695,329 9.1704 6.564 6.550 6.608 6.324 7.103 18,364,725 6.6810 -10.62%
2011-09-30 0 10.08 10.00 10.14 9.780 10.46 17,755,174 179,163,579 10.091 7.344 7.285 7.387 7.125 7.621 24,370,787 7.3516 -1.75%
2011-09-28 0 10.26 10.14 10.20 9.710 10.28 12,562,181 126,024,019 10.032 7.475 7.387 7.431 7.074 7.489 17,242,874 7.3088 4.16%
2011-09-27 0 9.850 9.790 9.850 9.150 9.900 13,802,340 132,641,519 9.6101 7.176 7.132 7.176 6.666 7.213 18,945,119 7.0014 10.67%
2011-09-26 0 8.900 8.930 8.960 8.710 9.690 14,948,140 137,884,666 9.2242 6.484 6.506 6.528 6.346 7.060 20,517,846 6.7202 -7.58%
2011-09-23 0 9.630 9.510 9.630 9.010 9.630 14,367,096 134,988,228 9.3957 7.016 6.928 7.016 6.564 7.016 19,720,304 6.8451 1.58%
2011-09-22 0 9.480 9.400 9.500 9.360 9.670 12,057,413 114,343,182 9.4832 6.907 6.848 6.921 6.819 7.045 16,550,029 6.9089 -6.14%
2011-09-21 0 10.10 10.04 10.12 9.450 10.26 24,180,415 238,718,409 9.8724 7.358 7.315 7.373 6.885 7.475 33,190,085 7.1925 1.81%
2011-09-20 0 9.920 9.910 9.990 9.570 9.980 8,178,315 79,931,692 9.7736 7.227 7.220 7.278 6.972 7.271 11,225,571 7.1205 0.61%
2011-09-19 0 9.860 9.820 9.870 9.800 10.30 7,075,305 70,555,637 9.9721 7.183 7.154 7.191 7.140 7.504 9,711,578 7.2651 -5.01%
2011-09-16 0 10.38 10.38 10.42 10.34 10.64 5,855,397 61,581,077 10.517 7.562 7.562 7.591 7.533 7.752 8,037,129 7.6621 1.76%
2011-09-15 0 10.20 10.16 10.18 10.00 10.36 8,810,021 89,729,797 10.185 7.431 7.402 7.417 7.285 7.548 12,092,652 7.4202 1.59%
2011-09-14 0 10.04 10.00 10.02 9.860 10.84 19,291,537 195,977,847 10.159 7.315 7.285 7.300 7.183 7.897 26,479,602 7.4011 -4.20%
2011-09-12 0 10.48 10.44 10.50 10.24 10.66 6,086,000 63,586,640 10.448 7.635 7.606 7.650 7.460 7.766 8,353,656 7.6118 -4.55%
2011-09-09 0 10.98 10.98 11.00 10.90 11.40 7,431,820 82,222,928 11.064 7.999 7.999 8.014 7.941 8.305 10,200,931 8.0603 -1.44%
2011-09-08 0 11.14 11.14 11.16 11.10 11.50 4,190,000 46,976,888 11.212 8.116 8.116 8.131 8.087 8.378 5,751,202 8.1682 -1.42%
2011-09-07 0 11.30 11.22 11.26 11.06 11.34 5,579,031 62,619,655 11.224 8.233 8.174 8.203 8.058 8.262 7,657,789 8.1773 3.29%
2011-09-06 0 10.94 10.92 10.94 10.58 11.02 8,050,000 86,935,240 10.799 7.970 7.956 7.970 7.708 8.029 11,049,446 7.8678 -0.55%
2011-09-05 0 11.00 10.98 11.06 10.94 11.26 10,706,063 118,389,167 11.058 8.014 7.999 8.058 7.970 8.203 14,695,163 8.0563 -4.68%
2011-09-02 0 11.54 11.54 11.56 11.24 11.90 14,895,245 171,650,746 11.524 8.407 8.407 8.422 8.189 8.670 20,445,243 8.3956 -2.86%
2011-09-01 0 11.88 11.86 11.88 11.72 12.82 15,378,095 187,819,581 12.213 8.655 8.641 8.655 8.539 9.340 21,108,003 8.8980 -2.78%
2011-08-31 0 12.22 12.18 12.20 11.68 12.24 7,915,940 94,996,675 12.001 8.903 8.874 8.888 8.509 8.917 10,865,435 8.7430 3.91%
2011-08-30 0 11.76 11.74 11.84 11.24 11.86 12,319,820 144,345,772 11.717 8.568 8.553 8.626 8.189 8.641 16,910,209 8.5360 3.34%
2011-08-29 0 11.38 11.36 11.38 10.98 11.50 10,139,170 114,512,283 11.294 8.291 8.276 8.291 7.999 8.378 13,917,045 8.2282 4.40%
2011-08-26 0 10.90 10.84 10.94 10.84 11.12 4,371,061 47,910,533 10.961 7.941 7.897 7.970 7.897 8.101 5,999,727 7.9855 0.00%
2011-08-25 0 10.90 10.86 10.88 10.82 11.10 11,916,238 130,591,228 10.959 7.941 7.912 7.927 7.883 8.087 16,356,252 7.9842 1.68%
2011-08-24 0 10.72 10.72 10.74 10.66 11.12 9,786,000 105,815,264 10.813 7.810 7.810 7.825 7.766 8.101 13,432,283 7.8777 -2.55%
2011-08-23 0 11.00 11.00 11.02 10.30 11.08 12,081,040 127,843,768 10.582 8.014 8.014 8.029 7.504 8.072 16,582,459 7.7096 7.00%
2011-08-22 0 10.28 10.26 10.28 10.14 10.62 10,973,660 112,927,238 10.291 7.489 7.475 7.489 7.387 7.737 15,062,467 7.4973 -0.39%
2011-08-19 0 10.32 10.26 10.32 10.24 10.50 7,460,245 76,969,082 10.317 7.519 7.475 7.519 7.460 7.650 10,239,947 7.5166 -5.49%
2011-08-18 0 10.92 10.88 10.92 10.60 11.22 6,036,813 66,165,694 10.960 7.956 7.927 7.956 7.723 8.174 8,286,141 7.9851 -2.50%
2011-08-17 0 11.20 11.14 11.20 11.02 11.44 7,530,862 84,435,441 11.212 8.160 8.116 8.160 8.029 8.335 10,336,876 8.1684 -2.10%
2011-08-16 0 11.44 11.38 11.44 11.22 11.80 12,736,000 145,592,744 11.432 8.335 8.291 8.335 8.174 8.597 17,481,459 8.3284 0.00%
2011-08-15 0 11.44 11.40 11.44 11.08 11.48 6,954,000 78,893,602 11.345 8.335 8.305 8.335 8.072 8.364 9,545,074 8.2654 4.19%
2011-08-12 0 10.98 10.92 10.98 10.88 11.20 10,440,245 115,081,924 11.023 7.999 7.956 7.999 7.927 8.160 14,330,301 8.0307 0.73%
2011-08-11 0 10.90 10.84 10.90 10.60 10.96 10,421,295 112,366,637 10.782 7.941 7.897 7.941 7.723 7.985 14,304,290 7.8555 -1.45%
2011-08-10 0 11.06 11.00 11.10 10.74 11.46 16,921,967 186,844,386 11.042 8.058 8.014 8.087 7.825 8.349 23,227,125 8.0442 2.22%
2011-08-09 0 10.82 10.80 10.82 9.880 11.58 16,119,632 171,738,425 10.654 7.883 7.868 7.883 7.198 8.437 22,125,839 7.7619 -5.42%
2011-08-08 0 11.44 11.44 11.52 11.26 11.90 8,495,626 97,437,203 11.469 8.335 8.335 8.393 8.203 8.670 11,661,113 8.3557 -4.03%
2011-08-05 0 11.92 11.90 11.94 11.46 12.12 12,669,067 149,760,754 11.821 8.684 8.670 8.699 8.349 8.830 17,389,586 8.6121 -5.99%
2011-08-04 0 12.68 12.62 12.68 12.40 13.00 6,913,000 87,335,500 12.634 9.238 9.194 9.238 9.034 9.471 9,488,797 9.2041 -2.01%
2011-08-03 0 12.94 12.96 12.98 12.82 13.04 9,846,431 127,150,794 12.913 9.427 9.442 9.456 9.340 9.500 13,515,231 9.4080 -3.29%
2011-08-02 0 13.38 13.36 13.38 13.34 13.66 10,131,912 136,057,881 13.429 9.748 9.733 9.748 9.719 9.952 13,907,082 9.7834 -2.34%
2011-08-01 0 13.70 13.64 13.70 13.58 13.92 7,256,436 99,982,045 13.778 9.981 9.937 9.981 9.894 10.14 9,960,198 10.038 0.44%
2011-07-29 0 13.64 13.64 13.66 13.60 14.14 9,998,000 136,811,554 13.684 9.937 9.937 9.952 9.908 10.30 13,723,274 9.9693 -2.43%
2011-07-28 0 13.98 13.98 14.00 13.76 14.00 6,484,000 89,866,000 13.860 10.19 10.19 10.20 10.02 10.20 8,899,951 10.097 -1.27%
2011-07-27 0 14.16 14.10 14.14 14.02 14.16 4,251,000 59,895,520 14.090 10.32 10.27 10.30 10.21 10.32 5,834,931 10.265 -0.14%
2011-07-26 0 14.18 14.10 14.20 13.88 14.28 3,807,000 54,017,400 14.189 10.33 10.27 10.35 10.11 10.40 5,225,496 10.337 1.29%
2011-07-25 0 14.00 13.96 14.00 13.84 14.18 5,418,444 75,675,480 13.966 10.20 10.17 10.20 10.08 10.33 7,437,367 10.175 -0.57%
2011-07-22 0 14.08 14.06 14.12 13.84 14.18 9,188,800 128,829,691 14.020 10.26 10.24 10.29 10.08 10.33 12,612,565 10.214 2.33%
2011-07-21 0 13.76 13.74 13.76 13.62 14.06 9,077,218 124,426,391 13.708 10.02 10.01 10.02 9.923 10.24 12,459,407 9.9865 -1.57%
2011-07-20 0 13.98 13.94 13.96 13.84 14.28 6,365,816 89,235,996 14.018 10.19 10.16 10.17 10.08 10.40 8,737,732 10.213 -0.71%
2011-07-19 0 14.08 14.04 14.12 13.90 14.12 5,155,689 72,259,300 14.015 10.26 10.23 10.29 10.13 10.29 7,076,709 10.211 0.43%
2011-07-18 0 14.02 14.02 14.08 13.90 14.18 3,411,026 47,814,875 14.018 10.21 10.21 10.26 10.13 10.33 4,681,981 10.213 -0.99%
2011-07-15 0 14.16 14.16 14.18 13.98 14.20 2,500,000 35,183,720 14.073 10.32 10.32 10.33 10.19 10.35 3,431,505 10.253 0.57%
2011-07-14 0 14.08 14.04 14.08 13.82 14.24 6,168,000 86,184,700 13.973 10.26 10.23 10.26 10.07 10.37 8,466,209 10.180 -0.56%
2011-07-13 0 14.16 14.12 14.16 13.90 14.28 4,327,555 60,990,848 14.094 10.32 10.29 10.32 10.13 10.40 5,940,011 10.268 2.31%
2011-07-12 0 13.84 13.86 13.88 13.78 14.24 15,228,082 213,987,587 14.052 10.08 10.10 10.11 10.04 10.37 20,902,095 10.238 -4.29%
2011-07-11 0 14.46 14.42 14.46 14.42 14.72 4,814,770 69,913,743 14.521 10.53 10.51 10.53 10.51 10.72 6,608,763 10.579 -2.03%
2011-07-08 0 14.76 14.72 14.82 14.66 14.86 8,042,000 118,847,018 14.778 10.75 10.72 10.80 10.68 10.83 11,038,465 10.767 1.93%
2011-07-07 0 14.48 14.46 14.48 14.38 14.78 3,580,855 52,082,809 14.545 10.55 10.53 10.55 10.48 10.77 4,915,089 10.597 -0.69%
2011-07-06 0 14.58 14.58 14.62 14.54 14.84 19,113,656 280,556,871 14.678 10.62 10.62 10.65 10.59 10.81 26,235,442 10.694 -1.35%
2011-07-05 0 14.78 14.78 14.84 14.72 15.00 11,470,130 170,662,549 14.879 10.77 10.77 10.81 10.72 10.93 15,743,923 10.840 0.96%
2011-07-04 0 14.64 14.58 14.62 14.32 14.68 11,273,582 163,604,163 14.512 10.67 10.62 10.65 10.43 10.70 15,474,141 10.573 3.39%
2011-06-30 0 14.16 14.18 14.22 14.04 14.42 9,544,894 136,018,951 14.250 10.32 10.33 10.36 10.23 10.51 13,101,340 10.382 0.43%
2011-06-29 0 14.10 14.06 14.16 13.94 14.32 4,806,768 68,063,343 14.160 10.27 10.24 10.32 10.16 10.43 6,597,779 10.316 -0.28%
2011-06-28 0 14.14 14.12 14.14 13.80 14.20 7,576,000 106,263,199 14.026 10.30 10.29 10.30 10.05 10.35 10,398,832 10.219 0.00%
2011-06-27 0 14.14 14.12 14.14 13.68 14.20 11,803,000 164,645,384 13.949 10.30 10.29 10.30 9.966 10.35 16,200,821 10.163 -0.98%
2011-06-24 0 14.28 14.26 14.30 13.92 14.36 7,206,694 102,095,034 14.167 10.40 10.39 10.42 10.14 10.46 9,891,922 10.321 0.85%
2011-06-23 0 14.16 14.12 14.18 14.04 14.46 4,582,473 65,209,616 14.230 10.32 10.29 10.33 10.23 10.53 6,289,911 10.367 0.85%
2011-06-22 0 14.04 14.02 14.04 13.82 14.38 7,873,470 110,384,711 14.020 10.23 10.21 10.23 10.07 10.48 10,807,140 10.214 1.89%
2011-06-21 0 13.78 13.78 13.80 13.54 14.10 8,733,441 120,104,512 13.752 10.04 10.04 10.05 9.864 10.27 11,987,538 10.019 -0.29%
2011-06-20 0 13.82 13.80 13.82 13.54 13.98 7,520,817 103,556,252 13.769 10.07 10.05 10.07 9.864 10.19 10,323,088 10.032 -1.00%
2011-06-17 0 13.96 13.88 13.98 13.84 14.36 11,446,000 160,321,790 14.007 10.17 10.11 10.19 10.08 10.46 15,710,802 10.205 -2.38%
2011-06-16 0 14.30 14.30 14.34 14.02 14.36 11,696,311 165,771,210 14.173 10.42 10.42 10.45 10.21 10.46 16,054,379 10.326 -1.52%
2011-06-15 0 14.52 14.46 14.52 14.30 14.78 3,082,197 44,823,246 14.543 10.58 10.53 10.58 10.42 10.77 4,230,630 10.595 0.00%
2011-06-14 0 14.52 14.52 14.56 14.12 14.86 7,238,631 106,129,230 14.662 10.58 10.58 10.61 10.29 10.83 9,935,759 10.682 1.26%
2011-06-13 0 14.34 14.32 14.40 14.00 14.42 4,795,767 68,091,410 14.198 10.45 10.43 10.49 10.20 10.51 6,582,679 10.344 -0.42%
2011-06-10 0 14.40 14.40 14.44 14.32 14.68 10,801,245 155,908,168 14.434 10.49 10.49 10.52 10.43 10.70 14,825,810 10.516 -1.37%
2011-06-09 0 14.60 14.54 14.60 14.42 14.92 7,045,626 102,800,232 14.591 10.64 10.59 10.64 10.51 10.87 9,670,840 10.630 -0.95%
2011-06-08 0 14.74 14.68 14.70 14.42 15.00 5,314,000 78,069,210 14.691 10.74 10.70 10.71 10.51 10.93 7,294,007 10.703 -1.21%
2011-06-07 0 14.92 14.92 14.94 14.78 15.22 3,894,858 58,256,631 14.957 10.87 10.87 10.88 10.77 11.09 5,346,090 10.897 1.22%
2011-06-03 0 14.74 14.70 14.78 14.54 15.16 6,632,930 97,832,173 14.749 10.74 10.71 10.77 10.59 11.04 9,104,373 10.746 -1.24%
2011-06-02 0 15.14 15.10 15.16 14.94 15.24 7,744,532 116,998,380 15.107 10.87 10.84 10.89 10.73 10.95 10,783,360 10.850 -2.32%
2011-06-01 0 15.50 15.48 15.52 15.40 15.60 10,234,802 158,623,514 15.498 11.13 11.12 11.15 11.06 11.20 14,250,771 11.131 0.26%
2011-05-31 0 15.46 15.42 15.48 15.16 15.50 10,010,938 153,431,216 15.326 11.10 11.07 11.12 10.89 11.13 13,939,066 11.007 2.25%
2011-05-30 0 15.12 15.12 15.16 15.04 15.30 3,502,000 53,065,077 15.153 10.86 10.86 10.89 10.80 10.99 4,876,128 10.883 -0.79%
2011-05-27 0 15.24 15.20 15.24 14.92 15.30 12,603,215 191,451,216 15.191 10.95 10.92 10.95 10.72 10.99 17,548,511 10.910 1.06%
2011-05-26 0 15.08 15.06 15.08 14.74 15.24 7,164,588 107,325,620 14.980 10.83 10.82 10.83 10.59 10.95 9,975,855 10.759 1.34%
2011-05-25 0 14.88 14.76 14.88 14.34 14.94 7,395,445 108,343,408 14.650 10.69 10.60 10.69 10.30 10.73 10,297,297 10.522 2.06%
2011-05-24 0 14.58 14.56 14.62 14.30 14.66 6,621,017 96,082,887 14.512 10.47 10.46 10.50 10.27 10.53 9,218,996 10.422 -0.14%
2011-05-23 0 14.60 14.58 14.60 14.46 14.98 7,733,886 112,826,109 14.589 10.49 10.47 10.49 10.39 10.76 10,768,536 10.477 -2.67%
2011-05-20 0 15.00 14.98 15.00 14.96 15.32 7,110,331 107,205,376 15.077 10.77 10.76 10.77 10.74 11.00 9,900,309 10.828 -2.09%
2011-05-19 0 15.32 15.28 15.32 15.10 15.46 13,682,927 208,855,300 15.264 11.00 10.97 11.00 10.84 11.10 19,051,884 10.962 1.86%
2011-05-18 0 15.04 15.00 15.06 14.74 15.24 13,246,500 199,853,470 15.087 10.80 10.77 10.82 10.59 10.95 18,444,210 10.836 2.04%
2011-05-17 0 14.74 14.70 14.78 14.38 14.78 8,067,250 117,970,049 14.623 10.59 10.56 10.61 10.33 10.61 11,232,707 10.502 1.52%
2011-05-16 0 14.52 14.54 14.56 14.50 14.80 6,991,876 102,355,962 14.639 10.43 10.44 10.46 10.41 10.63 9,735,374 10.514 -2.02%
2011-05-13 0 14.82 14.82 14.84 14.08 14.88 15,594,000 225,067,113 14.433 10.64 10.64 10.66 10.11 10.69 21,712,831 10.366 1.79%
2011-05-12 0 14.56 14.54 14.56 14.32 14.62 8,384,353 121,851,645 14.533 10.46 10.44 10.46 10.28 10.50 11,674,236 10.438 -2.28%
2011-05-11 0 14.90 14.86 14.94 14.50 15.00 24,734,445 364,237,117 14.726 10.70 10.67 10.73 10.41 10.77 34,439,837 10.576 3.62%
2011-05-09 0 14.38 14.34 14.40 14.08 14.42 14,603,587 208,241,919 14.260 10.33 10.30 10.34 10.11 10.36 20,333,796 10.241 2.71%
2011-05-06 0 14.00 14.00 14.02 13.60 14.10 21,552,215 299,900,885 13.915 10.05 10.05 10.07 9.767 10.13 30,008,952 9.9937 -1.13%
2011-05-05 0 14.16 14.10 14.14 14.06 14.48 20,289,568 287,308,802 14.160 10.17 10.13 10.16 10.10 10.40 28,250,863 10.170 -2.48%
2011-05-04 0 14.52 14.52 14.54 14.34 15.00 19,707,220 287,437,159 14.585 10.43 10.43 10.44 10.30 10.77 27,440,011 10.475 -4.47%
2011-05-03 0 15.20 15.16 15.22 15.04 15.34 11,077,551 167,433,619 15.115 10.92 10.89 10.93 10.80 11.02 15,424,201 10.855 -1.04%
2011-04-29 0 15.36 15.30 15.32 15.32 15.64 17,693,549 273,242,016 15.443 11.03 10.99 11.00 11.00 11.23 24,636,208 11.091 -3.40%
2011-04-28 0 15.90 15.90 15.94 15.74 16.46 8,375,369 133,889,637 15.986 11.42 11.42 11.45 11.30 11.82 11,661,727 11.481 -1.73%
2011-04-27 0 16.18 16.18 16.22 16.10 16.80 8,271,352 135,203,623 16.346 11.62 11.62 11.65 11.56 12.07 11,516,895 11.740 -2.53%
2011-04-26 0 16.60 16.60 16.64 16.54 16.88 9,661,967 160,662,381 16.628 11.92 11.92 11.95 11.88 12.12 13,453,165 11.942 -0.84%
2011-04-21 0 16.74 16.72 16.74 16.64 16.86 12,021,499 201,083,898 16.727 12.02 12.01 12.02 11.95 12.11 16,738,539 12.013 1.58%
2011-04-20 0 16.48 16.48 16.50 16.10 16.50 12,132,000 198,803,426 16.387 11.84 11.84 11.85 11.56 11.85 16,892,399 11.769 3.39%
2011-04-19 0 15.94 15.92 15.94 15.82 16.10 11,698,159 188,041,584 16.074 11.45 11.43 11.45 11.36 11.56 16,288,325 11.545 -0.99%
2011-04-18 0 16.10 16.10 16.12 16.04 16.52 5,654,007 91,942,240 16.261 11.56 11.56 11.58 11.52 11.86 7,872,547 11.679 -1.47%
2011-04-15 0 16.34 16.34 16.36 16.16 16.56 16,181,534 264,263,428 16.331 11.74 11.74 11.75 11.61 11.89 22,530,903 11.729 0.37%
2011-04-14 0 16.28 16.28 16.30 16.12 16.48 12,020,375 196,327,782 16.333 11.69 11.69 11.71 11.58 11.84 16,736,974 11.730 0.99%
2011-04-13 0 16.12 16.10 16.12 16.02 16.36 27,516,280 443,837,394 16.130 11.58 11.56 11.58 11.51 11.75 38,313,219 11.584 -0.62%
2011-04-12 0 16.22 16.20 16.24 16.14 16.98 30,438,307 500,552,158 16.445 11.65 11.63 11.66 11.59 12.19 42,381,801 11.811 -5.70%
2011-04-11 0 17.20 17.10 17.20 17.06 18.10 13,501,165 234,911,246 17.399 12.35 12.28 12.35 12.25 13.00 18,798,801 12.496 -4.23%
2011-04-08 0 17.96 17.94 18.04 17.44 18.28 10,932,509 197,859,631 18.098 12.90 12.88 12.96 12.53 13.13 15,222,247 12.998 2.51%
2011-04-07 0 17.52 17.54 17.64 17.34 17.96 11,142,526 196,114,553 17.601 12.58 12.60 12.67 12.45 12.90 15,514,671 12.641 -2.45%
2011-04-06 0 17.96 17.92 17.98 17.68 18.20 6,231,178 111,715,572 17.928 12.90 12.87 12.91 12.70 13.07 8,676,190 12.876 -0.22%
2011-04-04 0 18.00 17.86 17.98 17.64 18.26 7,741,703 139,184,093 17.978 12.93 12.83 12.91 12.67 13.11 10,779,421 12.912 1.12%
2011-04-01 0 17.80 17.78 17.88 17.64 18.00 7,831,590 139,610,954 17.827 12.78 12.77 12.84 12.67 12.93 10,904,578 12.803 1.14%
2011-03-31 0 17.60 17.46 17.58 17.22 17.62 8,379,144 146,529,270 17.487 12.64 12.54 12.63 12.37 12.65 11,666,983 12.559 1.97%
2011-03-30 0 17.26 17.16 17.28 16.72 17.30 8,051,966 137,425,944 17.067 12.40 12.32 12.41 12.01 12.42 11,211,426 12.258 1.29%
2011-03-29 0 17.04 17.04 17.10 16.50 17.10 7,725,571 130,572,558 16.901 12.24 12.24 12.28 11.85 12.28 10,756,959 12.138 2.90%
2011-03-28 0 16.56 16.56 16.64 16.50 17.22 4,920,428 82,973,208 16.863 11.89 11.89 11.95 11.85 12.37 6,851,124 12.111 -2.59%
2011-03-25 0 17.00 16.94 17.00 16.68 17.18 9,778,903 165,763,848 16.951 12.21 12.17 12.21 11.98 12.34 13,615,985 12.174 2.53%
2011-03-24 0 16.58 16.54 16.60 16.40 16.78 11,169,744 185,971,860 16.650 11.91 11.88 11.92 11.78 12.05 15,552,569 11.958 1.47%
2011-03-23 0 16.34 16.32 16.38 15.78 16.46 6,096,014 98,712,956 16.193 11.74 11.72 11.76 11.33 11.82 8,487,990 11.630 1.62%
2011-03-22 0 16.08 16.06 16.10 16.02 16.36 8,622,900 139,937,342 16.229 11.55 11.53 11.56 11.51 11.75 12,006,385 11.655 -0.12%
2011-03-21 0 16.10 16.04 16.10 15.64 16.10 5,446,615 86,902,631 15.955 11.56 11.52 11.56 11.23 11.56 7,583,778 11.459 3.07%
2011-03-18 0 15.62 15.74 15.76 15.30 15.76 7,613,232 118,944,231 15.623 11.22 11.30 11.32 10.99 11.32 10,600,540 11.221 3.72%
2011-03-17 0 15.06 15.08 15.12 14.96 15.46 6,020,204 91,337,258 15.172 10.82 10.83 10.86 10.74 11.10 8,382,434 10.896 -2.71%
2011-03-16 0 15.48 15.46 15.48 15.36 16.04 6,982,052 109,282,758 15.652 11.12 11.10 11.12 11.03 11.52 9,721,695 11.241 0.00%
2011-03-15 0 15.48 15.44 15.48 15.12 16.20 11,014,400 169,827,280 15.419 11.12 11.09 11.12 10.86 11.63 15,336,271 11.074 -3.25%
2011-03-14 0 16.00 15.92 16.02 15.50 16.16 7,581,420 120,525,551 15.897 11.49 11.43 11.51 11.13 11.61 10,556,245 11.417 3.23%
2011-03-11 0 15.50 15.48 15.50 15.38 16.00 10,053,858 156,543,247 15.570 11.13 11.12 11.13 11.05 11.49 13,998,828 11.183 -3.25%
2011-03-10 0 16.02 15.98 16.12 15.92 16.32 5,179,080 83,217,086 16.068 11.51 11.48 11.58 11.43 11.72 7,211,266 11.540 -2.20%
2011-03-09 0 16.38 16.34 16.38 16.20 16.66 9,951,567 163,746,856 16.454 11.76 11.74 11.76 11.63 11.97 13,856,399 11.817 0.61%
2011-03-08 0 16.28 16.28 16.30 15.80 16.30 3,588,400 57,696,820 16.079 11.69 11.69 11.71 11.35 11.71 4,996,430 11.548 1.37%
2011-03-07 0 16.06 16.04 16.10 15.96 16.34 5,654,933 91,535,399 16.187 11.53 11.52 11.56 11.46 11.74 7,873,836 11.625 0.63%
2011-03-04 0 15.96 15.92 16.00 15.78 16.06 5,466,733 86,872,152 15.891 11.46 11.43 11.49 11.33 11.53 7,611,790 11.413 1.40%
2011-03-03 0 15.74 15.72 15.76 15.62 15.98 4,855,485 76,931,738 15.844 11.30 11.29 11.32 11.22 11.48 6,760,698 11.379 1.68%
2011-03-02 0 15.48 15.48 15.52 15.24 15.58 4,981,472 77,105,278 15.478 11.12 11.12 11.15 10.95 11.19 6,936,120 11.116 -0.26%
2011-03-01 0 15.52 15.50 15.56 15.18 15.62 9,012,710 138,618,493 15.380 11.15 11.13 11.18 10.90 11.22 12,549,150 11.046 0.00%
2011-02-28 0 15.52 15.52 15.56 15.04 15.70 9,842,404 151,529,387 15.396 11.15 11.15 11.18 10.80 11.28 13,704,402 11.057 -0.39%
2011-02-25 0 15.58 15.54 15.56 14.84 15.66 9,559,427 145,935,678 15.266 11.19 11.16 11.18 10.66 11.25 13,310,390 10.964 0.65%
2011-02-24 0 15.48 15.40 15.46 15.40 16.18 10,576,107 166,194,038 15.714 11.12 11.06 11.10 11.06 11.62 14,725,999 11.286 -0.64%
2011-02-23 0 15.58 15.60 15.62 15.44 16.00 10,906,236 169,743,458 15.564 11.19 11.20 11.22 11.09 11.49 15,185,665 11.178 -0.13%
2011-02-22 0 15.60 15.60 15.64 15.36 15.96 8,217,700 128,498,472 15.637 11.20 11.20 11.23 11.03 11.46 11,442,191 11.230 -1.39%
2011-02-21 0 15.82 15.80 15.84 15.60 16.18 7,465,395 118,756,250 15.908 11.36 11.35 11.38 11.20 11.62 10,394,694 11.425 -0.25%
2011-02-18 0 15.86 15.80 15.86 15.70 16.16 15,019,367 238,322,374 15.868 11.39 11.35 11.39 11.28 11.61 20,912,721 11.396 1.02%
2011-02-17 0 15.70 15.70 15.72 15.20 15.98 24,388,045 380,125,914 15.587 11.28 11.28 11.29 10.92 11.48 33,957,515 11.194 5.80%
2011-02-16 0 14.84 14.86 14.90 14.00 14.96 14,557,978 211,973,414 14.561 10.66 10.67 10.70 10.05 10.74 20,270,291 10.457 4.80%
2011-02-15 0 14.16 14.14 14.16 14.12 14.58 10,659,195 152,770,983 14.332 10.17 10.16 10.17 10.14 10.47 14,841,689 10.293 -3.01%
2011-02-14 0 14.60 14.60 14.62 14.20 14.70 8,884,544 129,180,366 14.540 10.49 10.49 10.50 10.20 10.56 12,370,694 10.442 3.11%
2011-02-11 0 14.16 14.14 14.22 13.68 14.30 8,742,645 122,832,757 14.050 10.17 10.16 10.21 9.825 10.27 12,173,116 10.090 1.00%
2011-02-10 0 14.02 14.02 14.04 13.80 14.48 15,405,080 218,290,908 14.170 10.07 10.07 10.08 9.911 10.40 21,449,782 10.177 0.43%
2011-02-09 0 13.96 13.90 13.98 13.90 14.56 21,110,740 295,899,227 14.017 10.03 9.983 10.04 9.983 10.46 29,394,249 10.067 -3.99%
2011-02-08 0 14.54 14.48 14.54 14.14 14.74 13,405,600 193,678,426 14.448 10.44 10.40 10.44 10.16 10.59 18,665,738 10.376 -0.27%
2011-02-07 0 14.58 14.52 14.54 14.52 15.34 12,839,254 188,993,063 14.720 10.47 10.43 10.44 10.43 11.02 17,877,167 10.572 -4.33%
2011-02-02 0 15.24 15.22 15.26 15.08 15.30 5,828,000 88,767,383 15.231 10.95 10.93 10.96 10.83 10.99 8,114,812 10.939 2.01%
2011-02-01 0 14.94 14.94 14.96 14.84 15.38 14,945,592 225,749,735 15.105 10.73 10.73 10.74 10.66 11.05 20,809,998 10.848 -0.93%
2011-01-31 0 15.08 15.02 15.10 15.00 15.76 34,434,075 524,351,680 15.228 10.83 10.79 10.84 10.77 11.32 47,945,443 10.936 -5.16%
2011-01-28 0 15.90 15.86 15.96 15.82 16.40 14,231,954 228,643,819 16.066 11.42 11.39 11.46 11.36 11.78 19,816,340 11.538 -1.85%
2011-01-27 0 16.20 16.22 16.28 15.52 16.50 14,383,197 233,183,898 16.212 11.63 11.65 11.69 11.15 11.85 20,026,928 11.644 2.92%
2011-01-26 0 15.74 15.68 15.74 15.36 15.76 7,701,720 120,197,541 15.607 11.30 11.26 11.30 11.03 11.32 10,723,749 11.209 0.77%
2011-01-25 0 15.62 15.62 15.64 15.48 15.94 7,625,000 119,323,104 15.649 11.22 11.22 11.23 11.12 11.45 10,616,925 11.239 -0.51%
2011-01-24 0 15.70 15.70 15.74 15.66 16.14 9,979,082 157,725,096 15.806 11.28 11.28 11.30 11.25 11.59 13,894,711 11.351 -2.36%
2011-01-21 0 16.08 16.06 16.12 16.00 16.22 7,294,808 117,246,748 16.073 11.55 11.53 11.58 11.49 11.65 10,157,171 11.543 -0.99%
2011-01-20 0 16.24 16.22 16.26 16.10 16.80 12,634,165 207,218,761 16.401 11.66 11.65 11.68 11.56 12.07 17,591,605 11.779 -3.56%
2011-01-19 0 16.84 16.82 16.84 16.60 16.94 7,732,397 130,138,179 16.830 12.09 12.08 12.09 11.92 12.17 10,766,463 12.087 0.84%
2011-01-18 0 16.70 16.68 16.76 16.14 16.78 10,340,000 171,043,400 16.542 11.99 11.98 12.04 11.59 12.05 14,397,247 11.880 3.60%
2011-01-17 0 16.12 16.12 16.14 15.88 16.64 10,893,799 175,822,128 16.140 11.58 11.58 11.59 11.40 11.95 15,168,348 11.591 -2.07%
2011-01-14 0 16.46 16.44 16.46 15.78 16.60 10,169,546 166,651,694 16.387 11.82 11.81 11.82 11.33 11.92 14,159,910 11.769 3.52%
2011-01-13 0 15.90 15.86 15.92 15.80 16.48 16,026,720 257,286,443 16.054 11.42 11.39 11.43 11.35 11.84 22,315,343 11.530 -2.45%
2011-01-12 0 16.30 16.26 16.28 16.06 16.76 22,541,164 367,555,782 16.306 11.71 11.68 11.69 11.53 12.04 31,385,948 11.711 -1.33%
2011-01-11 0 16.52 16.48 16.56 16.40 16.90 14,013,000 233,379,962 16.655 11.86 11.84 11.89 11.78 12.14 19,511,472 11.961 -1.67%
2011-01-10 0 16.80 16.74 16.80 16.50 16.90 7,759,923 129,876,327 16.737 12.07 12.02 12.07 11.85 12.14 10,804,790 12.020 0.72%
2011-01-07 0 16.68 16.68 16.70 16.64 17.28 7,244,301 121,947,472 16.834 11.98 11.98 11.99 11.95 12.41 10,086,846 12.090 -2.91%
2011-01-06 0 17.18 17.12 17.20 16.86 17.30 6,384,434 109,527,521 17.155 12.34 12.30 12.35 12.11 12.42 8,889,582 12.321 0.94%
2011-01-05 0 17.02 17.00 17.02 17.00 17.44 11,232,650 192,319,442 17.121 12.22 12.21 12.22 12.21 12.53 15,640,158 12.297 -4.38%
2011-01-04 0 17.80 17.78 17.84 17.44 17.98 7,396,265 131,619,154 17.795 12.78 12.77 12.81 12.53 12.91 10,298,438 12.780 1.71%
2011-01-03 0 17.50 17.48 17.50 16.68 17.50 3,952,680 67,936,694 17.188 12.57 12.55 12.57 11.98 12.57 5,503,647 12.344 3.92%
2010-12-31 0 16.84 16.72 16.84 16.30 16.90 3,426,208 56,725,887 16.556 12.09 12.01 12.09 11.71 12.14 4,770,596 11.891 2.81%
2010-12-30 0 16.38 16.36 16.44 16.08 16.54 4,886,600 80,133,342 16.399 11.76 11.75 11.81 11.55 11.88 6,804,022 11.777 1.87%
2010-12-29 0 16.08 16.04 16.08 15.62 16.16 3,347,707 53,444,136 15.964 11.55 11.52 11.55 11.22 11.61 4,661,293 11.466 2.81%
2010-12-28 0 15.64 15.62 15.64 15.56 16.26 5,226,818 82,410,204 15.767 11.23 11.22 11.23 11.18 11.68 7,277,736 11.324 -4.40%
2010-12-24 0 16.36 16.24 16.36 15.90 16.44 2,759,799 44,806,057 16.235 11.75 11.66 11.75 11.42 11.81 3,842,699 11.660 2.25%
2010-12-23 0 16.00 15.94 16.04 15.88 16.58 6,516,200 105,467,636 16.185 11.49 11.45 11.52 11.40 11.91 9,073,050 11.624 -1.23%
2010-12-22 0 16.20 16.16 16.24 15.94 17.00 12,410,529 202,946,367 16.353 11.63 11.61 11.66 11.45 12.21 17,280,218 11.744 -2.41%
2010-12-21 0 16.60 16.52 16.60 15.60 16.70 10,503,949 172,518,670 16.424 11.92 11.86 11.92 11.20 11.99 14,625,527 11.796 5.33%
2010-12-20 0 15.76 15.74 15.76 15.14 15.80 8,313,547 128,871,751 15.501 11.32 11.30 11.32 10.87 11.35 11,575,647 11.133 0.77%
2010-12-17 0 15.64 15.54 15.64 15.34 15.78 6,214,262 96,413,406 15.515 11.23 11.16 11.23 11.02 11.33 8,652,637 11.143 0.00%
2010-12-16 0 15.64 15.60 15.66 15.22 15.80 16,859,720 261,727,453 15.524 11.23 11.20 11.25 10.93 11.35 23,475,199 11.149 3.58%
2010-12-15 0 15.10 15.00 15.10 14.76 15.20 14,351,909 214,902,267 14.974 10.84 10.77 10.84 10.60 10.92 19,983,364 10.754 0.53%
2010-12-14 0 15.02 14.98 15.12 14.76 15.30 10,781,656 162,047,632 15.030 10.79 10.76 10.86 10.60 10.99 15,012,202 10.794 -0.13%
2010-12-13 0 15.04 15.02 15.04 14.90 15.14 11,700,267 175,483,618 14.998 10.80 10.79 10.80 10.70 10.87 16,291,261 10.772 1.90%
2010-12-10 0 14.76 14.74 14.78 14.54 14.96 6,043,993 89,189,181 14.757 10.60 10.59 10.61 10.44 10.74 8,415,557 10.598 -0.81%
2010-12-09 0 14.88 14.84 14.88 14.80 15.24 8,548,876 127,607,066 14.927 10.69 10.66 10.69 10.63 10.95 11,903,315 10.720 -2.87%
2010-12-08 0 15.32 15.32 15.36 15.04 15.46 7,648,016 116,544,278 15.238 11.00 11.00 11.03 10.80 11.10 10,648,972 10.944 0.39%
2010-12-07 0 15.26 15.24 15.26 14.86 15.46 5,326,596 81,448,132 15.291 10.96 10.95 10.96 10.67 11.10 7,416,665 10.982 1.46%
2010-12-06 0 15.04 15.02 15.04 14.74 15.40 9,610,840 145,859,399 15.177 10.80 10.79 10.80 10.59 11.06 13,381,977 10.900 2.31%
2010-12-03 0 14.70 14.66 14.68 14.60 14.96 7,089,650 104,872,825 14.792 10.56 10.53 10.54 10.49 10.74 9,871,513 10.624 0.68%
2010-12-02 0 14.60 14.58 14.60 14.58 14.80 5,412,400 79,295,088 14.651 10.49 10.47 10.49 10.47 10.63 7,536,137 10.522 1.39%
2010-12-01 0 14.40 14.38 14.46 13.98 14.68 6,425,402 91,847,473 14.294 10.34 10.33 10.39 10.04 10.54 8,946,625 10.266 1.41%
2010-11-30 0 14.20 14.16 14.26 14.12 15.00 11,406,422 164,211,814 14.396 10.20 10.17 10.24 10.14 10.77 15,882,116 10.339 -0.28%
2010-11-29 0 14.24 14.34 14.36 13.96 14.36 5,731,135 81,825,586 14.277 10.23 10.30 10.31 10.03 10.31 7,979,939 10.254 0.99%
2010-11-26 0 14.10 14.06 14.12 13.84 14.16 4,152,000 58,325,180 14.047 10.13 10.10 10.14 9.940 10.17 5,781,177 10.089 0.28%
2010-11-25 0 14.06 14.04 14.06 14.04 14.42 5,820,000 83,158,820 14.288 10.10 10.08 10.10 10.08 10.36 8,103,673 10.262 -0.42%
2010-11-24 0 14.12 14.12 14.20 14.04 14.38 3,093,407 43,945,265 14.206 10.14 10.14 10.20 10.08 10.33 4,307,209 10.203 0.14%
2010-11-23 0 14.10 14.10 14.12 13.80 14.34 5,442,000 76,289,260 14.019 10.13 10.13 10.14 9.911 10.30 7,577,352 10.068 -2.08%
2010-11-22 0 14.40 14.38 14.40 13.74 14.40 9,677,394 136,640,876 14.120 10.34 10.33 10.34 9.868 10.34 13,474,645 10.141 1.84%
2010-11-19 0 14.14 14.12 14.14 13.60 14.42 15,727,047 221,100,819 14.059 10.16 10.14 10.16 9.767 10.36 21,898,083 10.097 4.43%
2010-11-18 0 13.54 13.48 13.54 13.16 13.58 7,204,385 96,866,882 13.446 9.724 9.681 9.724 9.451 9.753 10,031,268 9.6565 3.04%
2010-11-17 0 13.14 13.10 13.14 13.06 13.76 7,781,659 103,780,041 13.336 9.437 9.408 9.437 9.380 9.882 10,835,055 9.5782 -2.23%
2010-11-16 0 13.44 13.44 13.46 13.40 14.12 6,769,892 92,358,040 13.642 9.653 9.653 9.667 9.624 10.14 9,426,287 9.7979 -1.75%
2010-11-15 0 13.68 13.66 13.82 13.64 14.32 9,700,300 134,616,988 13.878 9.825 9.811 9.925 9.796 10.28 13,506,539 9.9668 -3.80%
2010-11-12 0 14.22 14.22 14.24 13.70 14.64 12,695,684 179,958,797 14.175 10.21 10.21 10.23 9.839 10.51 17,677,263 10.180 -3.53%
2010-11-11 0 14.74 14.74 14.78 14.50 15.08 9,738,120 144,183,944 14.806 10.59 10.59 10.61 10.41 10.83 13,559,199 10.634 1.52%
2010-11-10 0 14.52 14.50 14.54 13.90 14.80 11,155,415 160,582,166 14.395 10.43 10.41 10.44 9.983 10.63 15,532,618 10.338 2.98%
2010-11-09 0 14.10 14.06 14.12 14.00 14.44 11,357,740 160,143,337 14.100 10.13 10.10 10.14 10.05 10.37 15,814,332 10.126 -2.89%
2010-11-08 0 14.52 14.54 14.56 14.22 14.86 5,147,493 74,596,586 14.492 10.43 10.44 10.46 10.21 10.67 7,167,285 10.408 -0.55%
2010-11-05 0 14.60 14.58 14.60 14.02 14.70 9,775,220 141,338,143 14.459 10.49 10.47 10.49 10.07 10.56 13,610,857 10.384 5.04%
2010-11-04 0 13.90 13.90 13.92 13.60 13.98 6,302,890 87,415,356 13.869 9.983 9.983 9.997 9.767 10.04 8,776,041 9.9607 2.81%
2010-11-03 0 13.52 13.50 13.52 13.12 13.62 8,544,995 114,498,713 13.400 9.710 9.696 9.710 9.423 9.782 11,897,911 9.6234 2.74%
2010-11-02 0 13.16 13.14 13.16 13.06 13.36 6,541,810 86,042,995 13.153 9.451 9.437 9.451 9.380 9.595 9,108,709 9.4462 -0.45%
2010-11-01 0 13.22 13.20 13.22 12.78 13.42 15,408,556 199,988,735 12.979 9.495 9.480 9.495 9.179 9.638 21,454,622 9.3215 5.09%
2010-10-29 0 12.58 12.50 12.58 12.22 12.60 22,252,000 275,984,160 12.403 9.035 8.977 9.035 8.776 9.049 30,983,321 8.9075 2.28%
2010-10-28 0 12.30 12.24 12.32 12.04 12.34 24,698,291 301,699,768 12.215 8.834 8.791 8.848 8.647 8.863 34,389,497 8.7730 2.67%
2010-10-27 0 11.98 11.94 11.96 11.88 12.14 5,064,894 60,658,165 11.976 8.604 8.575 8.590 8.532 8.719 7,052,276 8.6012 -1.48%
2010-10-26 0 12.16 12.14 12.16 12.04 12.32 5,380,487 65,302,981 12.137 8.733 8.719 8.733 8.647 8.848 7,491,702 8.7167 0.66%
2010-10-25 0 12.08 12.02 12.04 12.02 12.30 7,251,841 88,033,448 12.139 8.676 8.633 8.647 8.633 8.834 10,097,345 8.7185 0.33%
2010-10-22 0 12.04 12.02 12.06 12.00 12.08 4,879,897 58,920,577 12.074 8.647 8.633 8.661 8.618 8.676 6,794,689 8.6716 -0.99%
2010-10-21 0 12.16 12.10 12.12 11.92 12.24 7,505,430 90,929,281 12.115 8.733 8.690 8.704 8.561 8.791 10,450,438 8.7010 2.53%
2010-10-20 0 11.86 11.86 11.88 11.80 12.08 9,844,499 117,634,708 11.949 8.518 8.518 8.532 8.475 8.676 13,707,319 8.5819 -3.89%
2010-10-19 0 12.34 12.30 12.34 12.26 12.46 6,804,404 83,646,342 12.293 8.863 8.834 8.863 8.805 8.949 9,474,341 8.8287 0.65%
2010-10-18 0 12.26 12.24 12.28 12.08 12.54 8,726,690 107,144,768 12.278 8.805 8.791 8.819 8.676 9.006 12,150,901 8.8178 -3.31%
2010-10-15 0 12.68 12.64 12.68 12.32 12.78 9,981,754 125,736,881 12.597 9.107 9.078 9.107 8.848 9.179 13,898,431 9.0468 0.32%
2010-10-14 0 12.64 12.60 12.68 12.52 12.90 8,689,200 110,358,576 12.701 9.078 9.049 9.107 8.992 9.265 12,098,700 9.1215 0.00%
2010-10-13 0 12.64 12.60 12.62 12.28 12.66 12,515,481 155,275,866 12.407 9.078 9.049 9.064 8.819 9.092 17,426,351 8.9104 1.28%
2010-10-12 0 12.48 12.42 12.48 12.36 12.68 6,992,641 87,126,586 12.460 8.963 8.920 8.963 8.877 9.107 9,736,439 8.9485 -1.58%
2010-10-11 0 12.68 12.64 12.68 12.44 12.98 9,792,816 124,973,795 12.762 9.107 9.078 9.107 8.934 9.322 13,635,357 9.1654 2.76%
2010-10-08 0 12.34 12.30 12.34 12.18 12.68 14,568,545 179,963,724 12.353 8.863 8.834 8.863 8.748 9.107 20,285,004 8.8718 -2.99%
2010-10-07 0 12.72 12.68 12.72 12.60 13.16 10,205,297 130,825,339 12.819 9.135 9.107 9.135 9.049 9.451 14,209,689 9.2068 0.16%
2010-10-06 0 12.70 12.60 12.74 12.52 13.42 13,941,722 179,151,518 12.850 9.121 9.049 9.150 8.992 9.638 19,412,226 9.2288 -2.61%
2010-10-05 0 13.04 13.02 13.10 12.70 13.18 9,152,107 119,149,987 13.019 9.365 9.351 9.408 9.121 9.466 12,743,244 9.3501 0.00%
2010-10-04 0 13.04 13.04 13.06 12.42 13.08 15,277,767 196,118,697 12.837 9.365 9.365 9.380 8.920 9.394 21,272,513 9.2193 7.41%
2010-09-30 0 12.14 12.12 12.14 11.68 12.20 12,399,368 148,841,812 12.004 8.719 8.704 8.719 8.388 8.762 17,264,677 8.6212 4.12%
2010-09-29 0 11.66 11.60 11.66 11.52 11.78 8,005,384 93,200,424 11.642 8.374 8.331 8.374 8.274 8.460 11,146,566 8.3614 3.55%
2010-09-28 0 11.26 11.24 11.30 11.20 11.78 10,536,062 121,117,940 11.496 8.087 8.072 8.116 8.044 8.460 14,670,241 8.2560 -2.26%
2010-09-27 0 11.52 11.52 11.54 11.50 11.72 4,762,926 55,425,222 11.637 8.274 8.274 8.288 8.259 8.417 6,631,820 8.3575 0.17%
2010-09-24 0 11.50 11.48 11.50 11.46 11.58 4,224,553 48,527,164 11.487 8.259 8.245 8.259 8.230 8.317 5,882,199 8.2498 0.35%
2010-09-22 0 11.46 11.44 11.54 11.40 11.54 6,591,805 75,499,714 11.454 8.230 8.216 8.288 8.187 8.288 9,178,322 8.2259 0.17%
2010-09-21 0 11.44 11.40 11.44 11.10 11.46 11,603,924 130,496,258 11.246 8.216 8.187 8.216 7.972 8.230 16,157,114 8.0767 2.33%
2010-09-20 0 11.18 11.16 11.22 11.02 11.22 12,784,821 142,918,413 11.179 8.029 8.015 8.058 7.914 8.058 17,801,376 8.0285 -0.71%
2010-09-17 0 11.26 11.24 11.32 11.14 11.60 13,075,948 148,196,809 11.334 8.087 8.072 8.130 8.001 8.331 18,206,736 8.1397 -0.53%
2010-09-16 0 11.32 11.32 11.38 11.14 11.70 8,248,400 94,004,752 11.397 8.130 8.130 8.173 8.001 8.403 11,484,937 8.1850 -3.25%
2010-09-15 0 11.70 11.60 11.70 11.52 12.04 8,705,003 102,361,673 11.759 8.403 8.331 8.403 8.274 8.647 12,120,704 8.4452 -1.02%
2010-09-14 0 11.82 11.80 11.82 11.60 11.90 10,616,724 124,826,198 11.758 8.489 8.475 8.489 8.331 8.546 14,782,553 8.4442 2.43%
2010-09-13 0 11.54 11.54 11.58 11.32 11.76 15,217,221 176,757,835 11.616 8.288 8.288 8.317 8.130 8.446 21,188,210 8.3423 3.22%
2010-09-10 0 11.18 11.18 11.20 11.10 11.46 5,836,000 65,603,484 11.241 8.029 8.029 8.044 7.972 8.230 8,125,951 8.0733 -0.18%
2010-09-09 0 11.20 11.18 11.20 11.00 11.30 11,028,627 123,322,209 11.182 8.044 8.029 8.044 7.900 8.116 15,356,080 8.0308 1.82%
2010-09-08 0 11.00 11.00 11.06 10.70 11.22 13,681,675 150,915,278 11.030 7.900 7.900 7.943 7.685 8.058 19,050,141 7.9220 0.73%
2010-09-07 0 10.92 10.86 10.92 10.72 11.00 12,148,590 132,916,279 10.941 7.843 7.800 7.843 7.699 7.900 16,915,498 7.8577 -0.55%
2010-09-06 0 10.98 10.90 10.96 10.82 11.00 8,216,505 89,557,028 10.900 7.886 7.828 7.871 7.771 7.900 11,440,527 7.8281 1.67%
2010-09-03 0 10.80 10.80 10.82 10.56 10.94 23,618,302 255,055,487 10.799 7.756 7.756 7.771 7.584 7.857 32,885,738 7.7558 2.86%
2010-09-02 0 10.50 10.50 10.52 10.10 10.52 28,534,016 296,806,388 10.402 7.541 7.541 7.555 7.254 7.555 39,730,297 7.4705 5.74%
2010-09-01 0 9.930 9.930 9.950 9.850 10.08 6,403,328 63,786,854 9.9615 7.132 7.132 7.146 7.074 7.239 8,915,889 7.1543 -0.20%
2010-08-31 0 9.950 9.910 9.920 9.800 10.10 6,350,465 63,222,496 9.9556 7.146 7.117 7.124 7.038 7.254 8,842,284 7.1500 -2.07%
2010-08-30 0 10.16 10.12 10.14 9.930 10.36 10,609,698 108,263,530 10.204 7.297 7.268 7.282 7.132 7.440 14,772,770 7.3286 3.04%
2010-08-27 0 9.860 9.850 9.900 9.650 10.06 10,624,578 105,440,103 9.9242 7.081 7.074 7.110 6.931 7.225 14,793,489 7.1275 2.18%
2010-08-26 0 9.650 9.630 9.660 9.630 10.02 6,940,716 67,437,708 9.7162 6.931 6.916 6.938 6.916 7.196 9,664,140 6.9781 -3.31%
2010-08-25 0 9.980 9.930 9.940 9.710 10.00 6,483,159 63,896,022 9.8557 7.168 7.132 7.139 6.974 7.182 9,027,045 7.0783 0.50%
2010-08-24 0 9.930 9.930 9.990 9.880 10.06 5,500,109 54,726,779 9.9501 7.132 7.132 7.175 7.096 7.225 7,658,262 7.1461 -1.68%
2010-08-23 0 10.10 10.04 10.10 9.990 10.22 4,184,487 42,187,461 10.082 7.254 7.211 7.254 7.175 7.340 5,826,411 7.2407 -0.79%
2010-08-20 0 10.18 10.10 10.18 9.980 10.22 4,645,052 46,968,670 10.112 7.311 7.254 7.311 7.168 7.340 6,467,694 7.2620 0.20%
2010-08-19 0 10.16 10.10 10.18 9.990 10.22 3,556,025 36,025,726 10.131 7.297 7.254 7.311 7.175 7.340 4,951,351 7.2759 1.20%
2010-08-18 0 10.04 9.970 10.06 9.950 10.24 4,814,563 48,272,574 10.026 7.211 7.160 7.225 7.146 7.354 6,703,719 7.2009 0.00%
2010-08-17 0 10.04 10.04 10.06 9.960 10.08 4,303,936 43,186,828 10.034 7.211 7.211 7.225 7.153 7.239 5,992,730 7.2065 0.00%
2010-08-16 0 10.04 10.00 10.04 9.810 10.16 6,074,041 60,849,235 10.018 7.211 7.182 7.211 7.045 7.297 8,457,395 7.1948 -0.79%
2010-08-13 0 10.12 10.12 10.14 9.850 10.20 4,966,838 50,147,595 10.096 7.268 7.268 7.282 7.074 7.326 6,915,744 7.2512 1.00%
2010-08-12 0 10.02 9.970 10.02 9.630 10.04 7,562,142 74,162,552 9.8071 7.196 7.160 7.196 6.916 7.211 10,529,403 7.0434 -0.60%
2010-08-11 0 10.08 10.04 10.08 10.00 10.36 8,164,357 82,325,354 10.084 7.239 7.211 7.239 7.182 7.440 11,367,917 7.2419 -1.37%
2010-08-10 0 10.22 10.20 10.22 10.14 10.50 9,756,830 100,164,422 10.266 7.340 7.326 7.340 7.282 7.541 13,585,251 7.3730 -2.29%
2010-08-09 0 10.46 10.46 10.48 10.16 10.48 3,319,981 34,347,223 10.346 7.512 7.512 7.527 7.297 7.527 4,622,687 7.4301 0.77%
2010-08-06 0 10.38 10.34 10.36 10.24 10.50 11,159,480 115,691,751 10.367 7.455 7.426 7.440 7.354 7.541 15,538,278 7.4456 -0.38%
2010-08-05 0 10.42 10.40 10.42 10.24 10.50 6,196,055 64,285,156 10.375 7.484 7.469 7.484 7.354 7.541 8,627,286 7.4514 0.19%
2010-08-04 0 10.40 10.34 10.40 10.32 10.50 9,970,478 103,642,115 10.395 7.469 7.426 7.469 7.412 7.541 13,882,731 7.4655 -1.14%
2010-08-03 0 10.52 10.50 10.52 10.30 10.52 18,083,889 188,312,114 10.413 7.555 7.541 7.555 7.397 7.555 25,179,711 7.4787 0.38%
2010-08-02 0 10.48 10.46 10.50 10.24 10.50 11,850,134 123,176,447 10.395 7.527 7.512 7.541 7.354 7.541 16,499,933 7.4653 2.75%
2010-07-30 0 10.20 10.14 10.24 10.06 10.26 10,377,962 105,481,721 10.164 7.326 7.282 7.354 7.225 7.369 14,450,105 7.2997 0.59%
2010-07-29 0 10.14 10.14 10.18 9.920 10.20 6,514,428 65,823,354 10.104 7.282 7.282 7.311 7.124 7.326 9,070,583 7.2568 1.91%
2010-07-28 0 9.950 9.950 10.00 9.730 10.20 7,080,273 71,127,413 10.046 7.146 7.146 7.182 6.988 7.326 9,858,456 7.2149 1.32%
2010-07-27 0 9.820 9.870 9.880 9.730 9.940 5,475,160 53,836,087 9.8328 7.053 7.089 7.096 6.988 7.139 7,623,523 7.0618 0.20%
2010-07-26 0 9.800 9.800 9.810 9.760 9.990 11,137,646 110,071,360 9.8828 7.038 7.038 7.045 7.010 7.175 15,507,876 7.0978 0.00%
2010-07-23 0 9.800 9.790 9.820 9.650 9.820 10,046,916 98,063,627 9.7606 7.038 7.031 7.053 6.931 7.053 13,989,162 7.0100 3.16%
2010-07-22 0 9.500 9.510 9.530 9.400 9.600 9,112,250 86,355,557 9.4769 6.823 6.830 6.844 6.751 6.895 12,687,748 6.8062 -0.52%
2010-07-21 0 9.550 9.530 9.550 9.380 9.650 16,671,926 158,643,853 9.5156 6.859 6.844 6.859 6.737 6.931 23,213,717 6.8341 3.13%
2010-07-20 0 9.260 9.250 9.260 8.830 9.280 14,900,000 136,480,890 9.1598 6.650 6.643 6.650 6.342 6.665 20,746,516 6.5785 2.89%
2010-07-19 0 9.000 8.930 8.970 8.800 9.020 6,388,303 56,966,009 8.9172 6.464 6.413 6.442 6.320 6.478 8,894,969 6.4043 -0.22%
2010-07-16 0 9.020 9.040 9.060 8.930 9.130 6,463,930 58,309,638 9.0208 6.478 6.492 6.507 6.413 6.557 9,000,270 6.4787 0.22%
2010-07-15 0 9.000 9.000 9.010 8.990 9.290 10,710,500 98,113,814 9.1605 6.464 6.464 6.471 6.457 6.672 14,913,125 6.5790 -1.32%
2010-07-14 0 9.120 9.110 9.220 9.050 9.380 11,572,689 107,046,183 9.2499 6.550 6.543 6.622 6.500 6.737 16,113,623 6.6432 0.33%
2010-07-13 0 9.090 9.160 9.180 8.950 9.240 7,578,632 68,968,659 9.1004 6.528 6.579 6.593 6.428 6.636 10,552,363 6.5358 -0.98%
2010-07-12 0 9.180 9.170 9.180 9.100 9.400 8,553,174 78,961,395 9.2318 6.593 6.586 6.593 6.536 6.751 11,909,300 6.6302 0.77%
2010-07-09 0 9.110 9.080 9.100 8.990 9.220 14,165,400 129,709,320 9.1568 6.543 6.521 6.536 6.457 6.622 19,723,671 6.5763 1.56%
2010-07-08 0 8.970 8.980 8.990 8.850 9.070 13,951,906 124,837,112 8.9477 6.442 6.449 6.457 6.356 6.514 19,426,406 6.4262 3.46%
2010-07-07 0 8.670 8.690 8.700 8.600 8.800 6,106,310 52,974,269 8.6753 6.227 6.241 6.248 6.176 6.320 8,502,326 6.2306 -2.14%
2010-07-06 0 8.860 8.860 8.880 8.560 8.920 9,554,000 83,682,492 8.7589 6.363 6.363 6.378 6.148 6.406 13,302,833 6.2906 0.34%
2010-07-05 0 8.830 8.820 8.830 8.730 8.930 3,568,755 31,532,440 8.8357 6.342 6.334 6.342 6.270 6.413 4,969,076 6.3457 -1.12%
2010-07-02 0 8.930 8.940 9.000 8.870 9.090 13,624,042 122,250,391 8.9731 6.413 6.421 6.464 6.370 6.528 18,969,893 6.4444 -3.04%
2010-06-30 0 9.210 9.180 9.200 8.870 9.210 7,617,666 68,867,267 9.0405 6.615 6.593 6.607 6.370 6.615 10,606,714 6.4928 -0.11%
2010-06-29 0 9.220 9.220 9.230 9.110 9.560 10,068,963 92,789,953 9.2154 6.622 6.622 6.629 6.543 6.866 14,019,860 6.6185 -2.95%
2010-06-28 0 9.500 9.500 9.510 9.350 9.670 8,023,000 76,497,596 9.5348 6.823 6.823 6.830 6.715 6.945 11,171,094 6.8478 1.71%
2010-06-25 0 9.340 9.350 9.390 9.310 9.550 7,685,000 71,906,282 9.3567 6.708 6.715 6.744 6.686 6.859 10,700,468 6.7199 -2.61%
2010-06-24 0 9.590 9.580 9.690 9.520 9.780 2,717,987 26,328,912 9.6869 6.887 6.880 6.959 6.837 7.024 3,784,481 6.9571 -0.83%
2010-06-23 0 9.670 9.660 9.690 9.510 9.790 6,965,708 67,306,731 9.6626 6.945 6.938 6.959 6.830 7.031 9,698,938 6.9396 -0.62%
2010-06-22 0 9.730 9.720 9.760 9.560 9.870 5,482,034 53,449,201 9.7499 6.988 6.981 7.010 6.866 7.089 7,633,095 7.0023 -0.61%
2010-06-21 0 9.790 9.750 9.800 9.500 9.970 14,874,410 145,840,417 9.8048 7.031 7.002 7.038 6.823 7.160 20,710,885 7.0417 4.71%
2010-06-18 0 9.350 9.320 9.360 9.180 9.600 7,904,917 74,175,905 9.3835 6.715 6.694 6.722 6.593 6.895 11,006,677 6.7392 -1.79%
2010-06-17 0 9.520 9.500 9.550 9.490 9.590 8,167,465 77,708,788 9.5144 6.837 6.823 6.859 6.816 6.887 11,372,245 6.8332 0.95%
2010-06-15 0 9.430 9.400 9.430 9.240 9.460 5,217,744 48,870,046 9.3661 6.773 6.751 6.773 6.636 6.794 7,265,101 6.7267 0.32%
2010-06-14 0 9.400 9.460 9.470 9.280 9.590 10,894,117 102,441,998 9.4034 6.751 6.794 6.801 6.665 6.887 15,168,790 6.7535 1.84%
2010-06-11 0 9.230 9.230 9.240 9.100 9.280 12,615,808 116,376,748 9.2247 6.629 6.629 6.636 6.536 6.665 17,566,045 6.6251 3.24%
2010-06-10 0 8.940 8.940 8.950 8.840 9.000 5,498,800 49,144,120 8.9372 6.421 6.421 6.428 6.349 6.464 7,656,439 6.4187 0.68%
2010-06-09 0 8.880 8.870 8.890 8.700 9.250 10,309,346 91,415,676 8.8673 6.378 6.370 6.385 6.248 6.643 14,354,565 6.3684 0.45%
2010-06-08 0 8.840 8.830 8.840 8.690 8.860 10,910,848 95,664,545 8.7678 6.349 6.342 6.349 6.241 6.363 15,192,086 6.2970 1.61%
2010-06-07 0 8.700 8.670 8.700 8.410 8.810 20,678,593 177,504,429 8.5840 6.248 6.227 6.248 6.040 6.327 28,792,535 6.1649 -3.87%
2010-06-04 0 9.050 9.030 9.100 8.910 9.110 7,000,987 63,412,936 9.0577 6.500 6.485 6.536 6.399 6.543 9,748,060 6.5052 -1.09%
2010-06-03 0 9.150 9.150 9.170 9.060 9.350 15,342,881 141,674,423 9.2339 6.571 6.571 6.586 6.507 6.715 21,363,177 6.6317 2.01%
2010-06-02 0 8.970 8.960 8.990 8.920 9.140 8,954,000 80,502,520 8.9907 6.442 6.435 6.457 6.406 6.564 12,467,403 6.4570 -0.77%
2010-06-01 0 9.040 9.020 9.040 9.020 9.430 12,994,591 118,843,300 9.1456 6.492 6.478 6.492 6.478 6.773 18,093,456 6.5683 -4.54%
2010-05-31 0 9.470 9.380 9.500 9.350 9.700 7,126,000 67,283,480 9.4420 6.801 6.737 6.823 6.715 6.966 9,922,126 6.7812 -2.87%
2010-05-28 0 9.750 9.730 9.750 9.330 9.750 13,025,373 124,219,637 9.5367 7.002 6.988 7.002 6.701 7.002 18,136,316 6.8492 6.32%
2010-05-27 0 9.330 9.320 9.330 8.420 9.460 21,236,453 193,595,672 9.1162 6.586 6.579 6.586 5.944 6.678 30,084,368 6.4351 6.51%
2010-05-26 0 8.760 8.720 8.780 8.360 8.780 12,281,380 105,399,462 8.5821 6.184 6.155 6.198 5.901 6.198 17,398,271 6.0580 3.91%
2010-05-25 0 8.430 8.420 8.440 8.390 8.870 10,439,035 90,372,817 8.6572 5.951 5.944 5.958 5.922 6.261 14,788,334 6.1111 -7.36%
2010-05-24 0 9.100 9.100 9.140 8.900 9.320 8,320,031 75,776,055 9.1077 6.424 6.424 6.452 6.282 6.579 11,786,473 6.4291 2.25%
2010-05-20 0 8.900 8.890 8.900 8.680 9.250 16,755,834 149,413,958 8.9171 6.282 6.275 6.282 6.127 6.530 23,736,952 6.2946 -2.73%
2010-05-19 0 9.150 9.170 9.210 9.120 9.580 14,757,841 136,929,740 9.2784 6.459 6.473 6.501 6.438 6.762 20,906,520 6.5496 -6.06%
2010-05-18 0 9.740 9.740 9.760 9.610 9.900 7,330,716 71,203,668 9.7131 6.875 6.875 6.890 6.784 6.988 10,384,971 6.8564 -0.92%
2010-05-17 0 9.830 9.800 9.820 9.630 10.00 11,018,700 107,856,540 9.7885 6.939 6.918 6.932 6.798 7.059 15,609,510 6.9097 -3.82%
2010-05-14 0 10.22 10.10 10.22 9.900 10.30 5,786,979 58,455,840 10.101 7.214 7.130 7.214 6.988 7.271 8,198,055 7.1305 0.20%
2010-05-13 0 10.20 10.20 10.22 10.06 10.42 9,326,201 94,925,851 10.178 7.200 7.200 7.214 7.101 7.355 13,211,851 7.1849 0.99%
2010-05-12 0 10.10 10.04 10.10 9.730 10.16 16,624,495 165,411,025 9.9498 7.130 7.087 7.130 6.868 7.172 23,550,893 7.0236 1.71%
2010-05-11 0 9.930 9.930 9.940 9.770 10.22 24,373,060 243,651,562 9.9968 7.010 7.010 7.017 6.897 7.214 34,527,805 7.0567 3.33%
2010-05-10 0 9.610 9.650 9.660 9.500 9.780 18,042,857 173,695,513 9.6268 6.784 6.812 6.819 6.706 6.904 25,560,198 6.7955 3.78%
2010-05-07 0 9.260 9.260 9.270 9.060 9.490 24,432,929 227,628,363 9.3165 6.537 6.537 6.544 6.395 6.699 34,612,618 6.5765 -4.73%
2010-05-06 0 9.720 9.730 9.770 9.500 10.04 18,316,411 177,211,375 9.6750 6.861 6.868 6.897 6.706 7.087 25,947,725 6.8296 -1.22%
2010-05-05 0 9.840 9.830 9.850 9.780 10.00 21,734,490 214,485,056 9.8684 6.946 6.939 6.953 6.904 7.059 30,789,906 6.9661 -4.47%
2010-05-04 0 10.30 10.30 10.32 10.26 10.76 9,284,915 96,719,005 10.417 7.271 7.271 7.285 7.242 7.595 13,153,364 7.3532 -2.65%
2010-05-03 0 10.58 10.58 10.64 10.48 11.00 10,646,000 112,876,840 10.603 7.468 7.468 7.511 7.398 7.765 15,081,529 7.4844 -4.34%
2010-04-30 0 11.06 11.06 11.10 10.68 11.18 10,039,341 110,007,117 10.958 7.807 7.807 7.835 7.539 7.892 14,222,113 7.7349 3.56%
2010-04-29 0 10.68 10.66 10.74 10.66 10.98 7,080,348 76,522,733 10.808 7.539 7.525 7.581 7.525 7.751 10,030,291 7.6292 -1.84%
2010-04-28 0 10.88 10.84 10.86 10.60 10.96 11,131,789 119,941,075 10.775 7.680 7.652 7.666 7.483 7.737 15,769,716 7.6058 -1.45%
2010-04-27 0 11.04 11.02 11.04 10.88 11.18 9,388,533 103,744,460 11.050 7.793 7.779 7.793 7.680 7.892 13,300,153 7.8002 -0.72%
2010-04-26 0 11.12 11.10 11.16 10.84 11.20 11,286,467 125,000,773 11.075 7.850 7.835 7.878 7.652 7.906 15,988,839 7.8180 4.32%
2010-04-23 0 10.66 10.70 10.74 10.62 11.00 11,334,562 122,073,471 10.770 7.525 7.553 7.581 7.497 7.765 16,056,972 7.6025 -1.30%
2010-04-22 0 10.80 10.78 10.82 10.56 11.00 7,191,408 77,021,839 10.710 7.624 7.610 7.638 7.454 7.765 10,187,622 7.5603 0.37%
2010-04-21 0 10.76 10.76 10.80 10.70 11.00 13,003,982 140,913,747 10.836 7.595 7.595 7.624 7.553 7.765 18,421,936 7.6492 0.94%
2010-04-20 0 10.66 10.64 10.66 10.34 10.68 10,153,600 107,337,152 10.571 7.525 7.511 7.525 7.299 7.539 14,383,976 7.4623 0.76%
2010-04-19 0 10.58 10.58 10.60 10.46 10.80 16,496,554 174,681,822 10.589 7.468 7.468 7.483 7.384 7.624 23,369,647 7.4747 -4.34%
2010-04-16 0 11.06 11.04 11.06 10.78 11.12 13,282,230 145,384,381 10.946 7.807 7.793 7.807 7.610 7.850 18,816,113 7.7266 -0.54%
2010-04-15 0 11.12 11.08 11.12 10.98 11.36 8,339,362 92,800,486 11.128 7.850 7.821 7.850 7.751 8.019 11,813,858 7.8552 0.00%
2010-04-14 0 11.12 11.10 11.12 10.96 11.14 14,310,523 157,923,575 11.035 7.850 7.835 7.850 7.737 7.864 20,272,832 7.7899 0.00%
2010-04-13 0 11.12 11.10 11.14 11.06 11.36 13,036,112 145,721,900 11.178 7.850 7.835 7.864 7.807 8.019 18,467,453 7.8907 0.18%
2010-04-12 0 11.10 11.06 11.12 11.04 11.44 9,994,324 112,504,687 11.257 7.835 7.807 7.850 7.793 8.075 14,158,340 7.9462 -0.89%
2010-04-09 0 11.20 11.14 11.22 10.92 11.26 27,682,455 308,413,901 11.141 7.906 7.864 7.920 7.708 7.948 39,216,020 7.8645 0.00%
2010-04-08 0 11.20 11.18 11.20 11.12 11.62 16,413,862 185,740,028 11.316 7.906 7.892 7.906 7.850 8.203 23,252,502 7.9880 -3.78%
2010-04-07 0 11.64 11.64 11.66 11.54 11.84 22,583,373 263,258,652 11.657 8.217 8.217 8.231 8.146 8.358 31,992,466 8.2288 3.37%
2010-04-01 0 11.26 11.24 11.26 10.86 11.46 45,632,605 510,951,154 11.197 7.948 7.934 7.948 7.666 8.090 64,644,886 7.9040 -1.23%
2010-03-31 0 11.40 11.40 11.44 11.18 12.20 35,834,760 411,911,137 11.495 8.047 8.047 8.075 7.892 8.612 50,764,886 8.1141 -6.86%
2010-03-30 0 12.24 12.22 12.24 12.02 12.28 10,722,314 130,270,760 12.150 8.640 8.626 8.640 8.485 8.668 15,189,638 8.5763 2.00%
2010-03-29 0 12.00 11.98 12.00 11.94 12.16 5,630,839 67,615,762 12.008 8.471 8.457 8.471 8.428 8.584 7,976,861 8.4765 0.00%
2010-03-26 0 12.00 11.96 11.98 11.60 12.00 7,237,137 85,596,713 11.827 8.471 8.443 8.457 8.188 8.471 10,252,404 8.3489 2.21%
2010-03-25 0 11.74 11.74 11.80 11.52 11.88 6,867,691 79,987,631 11.647 8.287 8.287 8.330 8.132 8.386 9,729,033 8.2215 0.17%
2010-03-24 0 11.72 11.72 11.74 11.66 11.98 4,218,369 49,674,385 11.776 8.273 8.273 8.287 8.231 8.457 5,975,902 8.3124 -0.34%
2010-03-23 0 11.76 11.68 11.78 11.60 12.02 6,503,373 76,494,769 11.762 8.301 8.245 8.315 8.188 8.485 9,212,926 8.3030 0.51%
2010-03-22 0 11.70 11.70 11.72 11.52 11.96 4,967,843 58,132,443 11.702 8.259 8.259 8.273 8.132 8.443 7,037,636 8.2602 -2.34%
2010-03-19 0 11.98 11.88 11.98 11.66 12.04 6,231,336 73,994,814 11.875 8.457 8.386 8.457 8.231 8.499 8,827,548 8.3823 0.67%
2010-03-18 0 11.90 11.86 11.94 11.66 11.96 5,674,527 67,133,294 11.831 8.400 8.372 8.428 8.231 8.443 8,038,751 8.3512 0.85%
2010-03-17 0 11.80 11.78 11.80 11.50 11.92 14,306,981 167,928,907 11.738 8.330 8.315 8.330 8.118 8.414 20,267,814 8.2855 4.24%
2010-03-16 0 11.32 11.28 11.32 11.18 11.50 15,993,938 180,707,852 11.299 7.991 7.963 7.991 7.892 8.118 22,657,622 7.9756 -1.74%
2010-03-15 0 11.52 11.58 11.60 11.50 11.90 12,935,452 151,234,845 11.692 8.132 8.174 8.188 8.118 8.400 18,324,854 8.2530 -3.19%
2010-03-12 0 11.90 11.90 11.94 11.82 11.96 3,398,308 40,403,720 11.889 8.400 8.400 8.428 8.344 8.443 4,814,173 8.3927 0.51%
2010-03-11 0 11.84 11.82 11.86 11.72 12.08 10,475,538 124,417,009 11.877 8.358 8.344 8.372 8.273 8.527 14,840,046 8.3839 -1.33%
2010-03-10 0 12.00 11.96 12.04 11.94 12.08 6,633,951 79,605,209 12.000 8.471 8.443 8.499 8.428 8.527 9,397,908 8.4705 -0.33%
2010-03-09 0 12.04 12.04 12.06 11.66 12.10 7,423,467 88,421,796 11.911 8.499 8.499 8.513 8.231 8.541 10,516,366 8.4080 0.84%
2010-03-08 0 11.94 11.90 11.96 11.38 12.00 14,575,741 171,214,619 11.747 8.428 8.400 8.443 8.033 8.471 20,648,550 8.2918 6.61%
2010-03-05 0 11.20 11.14 11.22 11.04 11.54 9,277,700 104,340,858 11.246 7.906 7.864 7.920 7.793 8.146 13,143,143 7.9388 0.00%
2010-03-04 0 11.20 11.20 11.22 11.06 11.50 7,405,177 83,500,907 11.276 7.906 7.906 7.920 7.807 8.118 10,490,456 7.9597 -0.71%
2010-03-03 0 11.28 11.28 11.32 11.20 11.66 12,485,562 141,636,314 11.344 7.963 7.963 7.991 7.906 8.231 17,687,523 8.0077 -2.76%
2010-03-02 0 11.60 11.60 11.64 11.00 11.76 20,457,524 232,826,537 11.381 8.188 8.188 8.217 7.765 8.301 28,980,907 8.0338 5.45%
2010-03-01 0 11.00 10.96 11.00 10.80 11.02 8,308,190 91,075,014 10.962 7.765 7.737 7.765 7.624 7.779 11,769,698 7.7381 3.00%
2010-02-26 0 10.68 10.64 10.66 10.54 10.80 6,847,426 72,938,565 10.652 7.539 7.511 7.525 7.440 7.624 9,700,324 7.5192 1.71%
2010-02-25 0 10.50 10.52 10.54 10.40 10.80 10,629,475 112,529,322 10.587 7.412 7.426 7.440 7.341 7.624 15,058,119 7.4730 -2.60%
2010-02-24 0 10.78 10.74 10.80 10.46 10.92 11,472,155 122,888,799 10.712 7.610 7.581 7.624 7.384 7.708 16,251,892 7.5615 1.32%
2010-02-23 0 10.64 10.56 10.66 10.42 10.76 8,674,698 92,355,930 10.647 7.511 7.454 7.525 7.355 7.595 12,288,908 7.5154 -0.19%
2010-02-22 0 10.66 10.66 10.70 10.48 10.90 7,137,599 76,206,525 10.677 7.525 7.525 7.553 7.398 7.694 10,111,395 7.5367 1.91%
2010-02-19 0 10.46 10.36 10.38 10.32 10.58 5,729,138 59,916,914 10.458 7.384 7.313 7.327 7.285 7.468 8,116,115 7.3825 -2.43%
2010-02-18 0 10.72 10.72 10.74 10.54 10.94 5,999,535 64,442,758 10.741 7.567 7.567 7.581 7.440 7.723 8,499,170 7.5822 -1.47%
2010-02-17 0 10.88 10.88 10.90 10.74 11.18 8,869,351 96,625,892 10.894 7.680 7.680 7.694 7.581 7.892 12,564,660 7.6903 1.49%
2010-02-12 0 10.72 10.70 10.76 10.62 10.90 11,274,700 121,181,017 10.748 7.567 7.553 7.595 7.497 7.694 15,972,169 7.5870 -0.74%
2010-02-11 0 10.80 10.78 10.80 10.62 11.20 9,239,144 100,029,318 10.827 7.624 7.610 7.624 7.497 7.906 13,088,523 7.6425 -0.74%
2010-02-10 0 10.88 10.76 10.80 10.54 10.96 17,676,156 191,069,098 10.809 7.680 7.595 7.624 7.440 7.737 25,040,716 7.6303 3.82%
2010-02-09 0 10.48 10.42 10.54 10.06 10.60 15,159,405 156,764,960 10.341 7.398 7.355 7.440 7.101 7.483 21,475,390 7.2997 4.59%
2010-02-08 0 10.02 10.06 10.08 9.840 10.50 25,064,636 252,890,952 10.090 7.073 7.101 7.115 6.946 7.412 35,507,518 7.1222 -3.47%
2010-02-05 0 10.38 10.36 10.40 10.22 10.66 24,475,176 256,920,398 10.497 7.327 7.313 7.341 7.214 7.525 34,672,466 7.4099 -4.95%
2010-02-04 0 10.92 10.86 10.88 10.72 11.08 22,391,221 244,673,495 10.927 7.708 7.666 7.680 7.567 7.821 31,720,256 7.7135 0.55%
2010-02-03 0 10.86 10.82 10.88 10.32 11.04 36,564,220 391,115,776 10.697 7.666 7.638 7.680 7.285 7.793 51,798,266 7.5508 10.03%
2010-02-02 0 9.870 9.880 9.920 9.500 10.08 12,614,290 124,912,866 9.9025 6.967 6.974 7.002 6.706 7.115 17,869,884 6.9901 3.46%
2010-02-01 0 9.540 9.470 9.590 9.030 9.650 9,628,531 90,663,522 9.4161 6.734 6.685 6.770 6.374 6.812 13,640,144 6.6468 2.80%
2010-01-29 0 9.280 9.280 9.290 9.120 9.700 8,694,613 81,904,442 9.4201 6.551 6.551 6.558 6.438 6.847 12,317,120 6.6496 -3.13%
2010-01-28 0 9.580 9.580 9.680 9.300 9.860 11,918,555 115,011,466 9.6498 6.762 6.762 6.833 6.565 6.960 16,884,279 6.8117 -1.34%
2010-01-27 0 9.710 9.600 9.700 9.500 10.08 18,817,373 185,839,721 9.8760 6.854 6.777 6.847 6.706 7.115 26,657,407 6.9714 1.36%
2010-01-26 0 9.580 9.570 9.580 9.570 10.06 21,048,304 207,979,465 9.8811 6.762 6.755 6.762 6.755 7.101 29,817,829 6.9750 -3.52%
2010-01-25 0 9.930 9.890 9.910 9.700 10.12 16,888,920 167,489,875 9.9171 7.010 6.981 6.995 6.847 7.144 23,925,487 7.0005 -3.03%
2010-01-22 0 10.24 10.20 10.22 9.800 10.30 12,229,767 123,504,856 10.099 7.228 7.200 7.214 6.918 7.271 17,325,154 7.1286 -2.29%
2010-01-21 0 10.48 10.48 10.52 10.44 10.90 11,340,990 120,245,991 10.603 7.398 7.398 7.426 7.370 7.694 16,066,078 7.4845 -2.96%
2010-01-20 0 10.80 10.66 10.80 10.58 11.00 16,934,224 183,001,711 10.807 7.624 7.525 7.624 7.468 7.765 23,989,667 7.6284 0.93%
2010-01-19 0 10.70 10.70 10.72 10.30 10.78 18,421,533 194,722,790 10.570 7.553 7.553 7.567 7.271 7.610 26,096,645 7.4616 3.88%
2010-01-18 0 10.30 10.30 10.34 9.980 10.38 10,200,841 104,446,312 10.239 7.271 7.271 7.299 7.045 7.327 14,450,900 7.2277 -1.53%
2010-01-15 0 10.46 10.44 10.50 10.24 10.68 18,229,540 191,634,582 10.512 7.384 7.370 7.412 7.228 7.539 25,824,661 7.4206 0.58%
2010-01-14 0 10.40 10.38 10.44 10.14 10.60 15,473,091 160,792,186 10.392 7.341 7.327 7.370 7.158 7.483 21,919,770 7.3355 3.59%
2010-01-13 0 10.04 10.00 10.06 9.860 10.68 23,484,482 236,826,474 10.084 7.087 7.059 7.101 6.960 7.539 33,269,011 7.1185 -6.86%
2010-01-12 0 10.78 10.70 10.80 10.58 10.98 16,676,476 180,734,077 10.838 7.610 7.553 7.624 7.468 7.751 23,624,531 7.6503 -1.28%
2010-01-11 0 10.92 10.88 10.96 10.62 11.18 11,939,594 130,580,486 10.937 7.708 7.680 7.737 7.497 7.892 16,914,083 7.7202 2.44%
2010-01-08 0 10.66 10.64 10.70 10.20 10.80 7,797,731 82,896,121 10.631 7.525 7.511 7.553 7.200 7.624 11,046,563 7.5042 2.90%
2010-01-07 0 10.36 10.36 10.38 10.22 10.60 12,322,777 128,809,499 10.453 7.313 7.313 7.327 7.214 7.483 17,456,915 7.3787 -0.38%
2010-01-06 0 10.40 10.36 10.44 10.12 10.68 17,620,950 185,759,910 10.542 7.341 7.313 7.370 7.144 7.539 24,962,509 7.4416 2.77%
2010-01-05 0 10.12 10.08 10.10 9.520 10.18 25,081,128 249,174,802 9.9348 7.144 7.115 7.130 6.720 7.186 35,530,881 7.0129 7.32%
2010-01-04 0 9.430 9.420 9.430 9.300 9.480 6,009,614 56,659,552 9.4282 6.657 6.650 6.657 6.565 6.692 8,513,448 6.6553 1.40%
2009-12-31 0 9.300 9.310 9.340 9.110 9.450 5,475,572 51,026,421 9.3189 6.565 6.572 6.593 6.431 6.671 7,756,904 6.5782 1.42%
2009-12-30 0 9.170 9.150 9.190 8.870 9.270 6,828,576 61,882,661 9.0623 6.473 6.459 6.487 6.261 6.544 9,673,621 6.3971 0.55%
2009-12-29 0 9.120 9.030 9.040 9.010 9.250 4,177,293 37,888,253 9.0700 6.438 6.374 6.381 6.360 6.530 5,917,712 6.4025 -1.51%
2009-12-28 0 9.260 9.260 9.270 9.170 9.330 3,778,066 35,056,592 9.2790 6.537 6.537 6.544 6.473 6.586 5,352,152 6.5500 0.98%
2009-12-24 0 9.170 9.160 9.170 9.050 9.220 6,312,945 57,773,854 9.1516 6.473 6.466 6.473 6.388 6.508 8,943,158 6.4601 1.89%
2009-12-23 0 9.000 8.980 8.990 8.700 9.000 8,453,758 75,284,023 8.9054 6.353 6.339 6.346 6.141 6.353 11,975,915 6.2863 4.17%
2009-12-22 0 8.640 8.630 8.650 8.560 8.750 7,860,019 67,845,698 8.6317 6.099 6.092 6.106 6.042 6.177 11,134,802 6.0931 0.82%
2009-12-21 0 8.570 8.560 8.570 8.530 8.850 5,884,428 51,006,772 8.6681 6.050 6.042 6.050 6.021 6.247 8,336,105 6.1188 -1.27%
2009-12-18 0 8.680 8.650 8.680 8.650 8.990 11,432,305 99,872,318 8.7360 6.127 6.106 6.127 6.106 6.346 16,195,439 6.1667 -2.91%
2009-12-17 0 8.940 8.930 8.940 8.930 9.470 7,079,831 64,263,743 9.0770 6.311 6.304 6.311 6.304 6.685 10,029,558 6.4074 -3.04%
2009-12-16 0 9.220 9.190 9.270 9.100 9.450 5,398,909 49,937,140 9.2495 6.508 6.487 6.544 6.424 6.671 7,648,300 6.5292 -1.60%
2009-12-15 0 9.370 9.280 9.290 9.200 9.480 4,361,635 40,576,609 9.3031 6.614 6.551 6.558 6.494 6.692 6,178,858 6.5670 -0.32%
2009-12-14 0 9.400 9.410 9.470 9.000 9.520 9,935,359 92,630,527 9.3233 6.635 6.642 6.685 6.353 6.720 14,074,808 6.5813 2.29%
2009-12-11 0 9.190 9.150 9.160 9.040 9.370 6,382,828 58,698,992 9.1964 6.487 6.459 6.466 6.381 6.614 9,042,157 6.4917 1.66%
2009-12-10 0 9.040 9.020 9.040 8.920 9.300 9,601,103 86,658,267 9.0259 6.381 6.367 6.381 6.297 6.565 13,601,288 6.3713 -1.20%
2009-12-09 0 9.150 9.190 9.200 9.000 9.400 12,752,965 116,145,192 9.1073 6.459 6.487 6.494 6.353 6.635 18,066,336 6.4288 -3.17%
2009-12-08 0 9.450 9.430 9.480 9.340 9.760 10,031,529 96,077,046 9.5775 6.671 6.657 6.692 6.593 6.890 14,211,046 6.7607 -2.58%
2009-12-07 0 9.700 9.690 9.700 9.450 9.760 18,991,436 183,423,182 9.6582 6.847 6.840 6.847 6.671 6.890 26,903,991 6.8177 3.52%
2009-12-04 0 9.370 9.370 9.390 9.170 9.500 5,356,546 50,215,738 9.3746 6.614 6.614 6.628 6.473 6.706 7,588,287 6.6175 -0.53%
2009-12-03 0 9.420 9.410 9.420 9.210 9.420 7,731,091 72,477,927 9.3749 6.650 6.642 6.650 6.501 6.650 10,952,158 6.6177 0.53%
2009-12-02 0 9.370 9.350 9.360 9.220 9.370 12,079,851 112,499,011 9.3129 6.614 6.600 6.607 6.508 6.614 17,112,777 6.5740 2.85%
2009-12-01 0 9.110 9.070 9.130 9.000 9.200 8,895,368 80,865,600 9.0908 6.431 6.402 6.445 6.353 6.494 12,601,517 6.4171 1.22%
2009-11-30 0 9.000 8.990 9.040 8.670 9.080 16,544,325 148,468,382 8.9740 6.353 6.346 6.381 6.120 6.410 23,437,321 6.3347 8.30%
2009-11-27 0 8.310 8.300 8.320 8.290 8.820 18,652,000 159,901,244 8.5729 5.866 5.859 5.873 5.852 6.226 26,423,133 6.0516 -7.15%
2009-11-26 0 8.950 8.990 9.000 8.850 9.140 5,777,383 51,932,192 8.9889 6.318 6.346 6.353 6.247 6.452 8,184,461 6.3452 -2.40%
2009-11-25 0 9.170 9.170 9.180 8.620 9.180 13,992,604 126,042,844 9.0078 6.473 6.473 6.480 6.085 6.480 19,822,456 6.3586 3.97%
2009-11-24 0 8.820 8.810 8.850 8.690 9.190 12,352,756 109,123,715 8.8340 6.226 6.219 6.247 6.134 6.487 17,499,385 6.2359 -2.00%
2009-11-23 0 9.000 8.970 9.000 8.860 9.100 8,102,067 72,691,849 8.9720 6.353 6.332 6.353 6.254 6.424 11,477,697 6.3333 -1.21%
2009-11-20 0 9.110 9.050 9.110 8.960 9.380 10,246,856 93,063,978 9.0822 6.431 6.388 6.431 6.325 6.621 14,516,086 6.4111 -1.09%
2009-11-19 0 9.210 9.180 9.220 9.110 9.400 11,949,513 110,663,353 9.2609 6.501 6.480 6.508 6.431 6.635 16,928,135 6.5372 -0.54%
2009-11-18 0 9.260 9.260 9.280 9.060 9.370 11,389,430 104,817,556 9.2031 6.537 6.537 6.551 6.395 6.614 16,134,700 6.4964 -1.17%
2009-11-17 0 9.370 9.350 9.360 9.290 9.490 11,354,104 106,641,800 9.3924 6.614 6.600 6.607 6.558 6.699 16,084,656 6.6300 1.30%
2009-11-16 0 9.250 9.250 9.290 9.080 9.360 14,048,465 130,004,836 9.2540 6.530 6.530 6.558 6.410 6.607 19,901,590 6.5324 1.98%
2009-11-13 0 9.070 9.100 9.110 8.920 9.100 11,993,484 108,236,838 9.0246 6.402 6.424 6.431 6.297 6.424 16,990,426 6.3705 -1.20%
2009-11-12 0 9.180 9.180 9.190 9.130 9.440 11,456,335 106,768,359 9.3196 6.480 6.480 6.487 6.445 6.664 16,229,480 6.5787 -2.24%
2009-11-11 0 9.390 9.290 9.300 9.010 9.400 12,665,072 116,893,495 9.2296 6.628 6.558 6.565 6.360 6.635 17,941,823 6.5151 2.51%
2009-11-10 0 9.160 9.170 9.180 8.990 9.350 15,174,300 140,015,678 9.2272 6.466 6.473 6.480 6.346 6.600 21,496,491 6.5134 0.66%
2009-11-09 0 9.100 9.100 9.110 8.700 9.150 12,799,004 115,347,406 9.0122 6.424 6.424 6.431 6.141 6.459 18,131,556 6.3617 3.06%
2009-11-06 0 8.830 8.820 8.830 8.770 8.880 9,649,699 85,266,895 8.8362 6.233 6.226 6.233 6.191 6.268 13,670,131 6.2375 1.61%
2009-11-05 0 8.690 8.650 8.670 8.600 8.750 3,955,088 34,288,590 8.6695 6.134 6.106 6.120 6.071 6.177 5,602,928 6.1198 1.05%
2009-11-04 0 8.600 8.600 8.620 8.480 8.650 11,666,930 100,009,128 8.5720 6.071 6.071 6.085 5.986 6.106 16,527,817 6.0510 1.53%
2009-11-03 0 8.470 8.470 8.480 8.410 8.650 6,559,001 55,840,947 8.5136 5.979 5.979 5.986 5.937 6.106 9,291,731 6.0097 -0.82%
2009-11-02 0 8.540 8.530 8.570 8.200 8.640 10,859,039 91,487,263 8.4250 6.028 6.021 6.050 5.788 6.099 15,383,328 5.9472 -0.93%
2009-10-30 0 8.620 8.620 8.630 8.500 8.800 18,942,504 164,114,061 8.6638 6.085 6.085 6.092 6.000 6.212 26,834,672 6.1157 5.38%
2009-10-29 0 8.180 8.170 8.180 8.160 8.630 35,915,996 298,670,577 8.3158 5.774 5.767 5.774 5.760 6.092 50,879,968 5.8701 -2.50%
2009-10-28 0 8.390 8.290 8.400 8.230 8.740 17,038,261 142,593,999 8.3690 5.922 5.852 5.930 5.810 6.170 24,137,049 5.9077 -3.67%
2009-10-27 0 8.710 8.700 8.710 8.550 8.900 17,487,479 153,005,400 8.7494 6.148 6.141 6.148 6.035 6.282 24,773,429 6.1762 -4.91%
2009-10-23 0 9.160 9.110 9.160 8.800 9.170 23,462,496 212,024,795 9.0368 6.466 6.431 6.466 6.212 6.473 33,237,865 6.3790 3.85%
2009-10-22 0 8.820 8.800 8.810 8.700 8.960 19,078,427 168,250,972 8.8189 6.226 6.212 6.219 6.141 6.325 27,027,226 6.2252 0.57%
2009-10-21 0 8.770 8.760 8.780 8.700 9.000 13,406,209 118,579,844 8.8451 6.191 6.184 6.198 6.141 6.353 18,991,746 6.2438 -1.68%
2009-10-20 0 8.920 8.880 8.890 8.750 9.000 28,502,971 253,869,359 8.9068 6.297 6.268 6.275 6.177 6.353 40,378,394 6.2873 3.60%
2009-10-19 0 8.610 8.600 8.630 8.220 8.650 11,563,932 98,435,286 8.5123 6.078 6.071 6.092 5.802 6.106 16,381,906 6.0088 3.24%
2009-10-16 0 8.340 8.330 8.340 8.210 8.650 13,253,607 110,779,539 8.3584 5.887 5.880 5.887 5.795 6.106 18,775,564 5.9002 -2.80%
2009-10-15 0 8.580 8.570 8.620 8.520 8.730 28,597,576 246,832,010 8.6312 6.057 6.050 6.085 6.014 6.162 40,512,415 6.0927 2.51%
2009-10-14 0 8.370 8.370 8.380 8.170 8.400 16,965,796 141,483,319 8.3393 5.908 5.908 5.915 5.767 5.930 24,034,393 5.8867 2.45%
2009-10-13 0 8.170 8.160 8.170 7.900 8.320 29,204,769 237,989,283 8.1490 5.767 5.760 5.767 5.577 5.873 41,372,588 5.7523 4.08%
2009-10-12 0 7.850 7.850 7.860 7.810 7.920 19,623,480 154,424,065 7.8694 5.541 5.541 5.548 5.513 5.591 27,799,369 5.5549 0.64%
2009-10-09 0 7.800 7.790 7.800 7.500 7.850 15,509,098 119,840,335 7.7271 5.506 5.499 5.506 5.294 5.541 21,970,779 5.4545 3.59%
2009-10-08 0 7.530 7.500 7.540 7.400 7.550 6,390,750 47,819,786 7.4827 5.315 5.294 5.322 5.224 5.330 9,053,380 5.2820 1.21%
2009-10-07 0 7.440 7.440 7.450 7.350 7.460 13,377,116 99,090,131 7.4074 5.252 5.252 5.259 5.188 5.266 18,950,532 5.2289 2.06%
2009-10-06 0 7.290 7.290 7.310 7.160 7.310 8,743,054 63,179,705 7.2263 5.146 5.146 5.160 5.054 5.160 12,385,743 5.1010 2.53%
2009-10-05 0 7.110 7.080 7.120 7.020 7.160 4,699,960 33,340,534 7.0938 5.019 4.998 5.026 4.955 5.054 6,658,142 5.0075 0.99%
2009-10-02 0 7.040 7.040 7.050 7.010 7.090 10,903,851 76,814,065 7.0447 4.970 4.970 4.977 4.948 5.005 15,446,811 4.9728 -2.63%
2009-09-30 0 7.230 7.190 7.230 7.150 7.350 6,069,419 43,805,417 7.2174 5.104 5.075 5.104 5.047 5.188 8,598,170 5.0947 -1.36%
2009-09-29 0 7.330 7.260 7.310 7.200 7.430 6,398,776 46,859,358 7.3232 5.174 5.125 5.160 5.082 5.245 9,064,750 5.1694 2.66%
2009-09-28 0 7.140 7.140 7.160 7.120 7.390 6,440,215 46,330,194 7.1939 5.040 5.040 5.054 5.026 5.217 9,123,454 5.0781 -3.64%
2009-09-25 0 7.410 7.420 7.440 7.140 7.440 7,993,904 57,936,732 7.2476 5.231 5.238 5.252 5.040 5.252 11,324,469 5.1161 0.82%
2009-09-24 0 7.350 7.340 7.350 7.320 7.580 12,404,524 91,696,777 7.3922 5.188 5.181 5.188 5.167 5.351 17,572,721 5.2181 -3.67%
2009-09-23 0 7.630 7.610 7.630 7.550 7.800 9,420,879 72,165,327 7.6601 5.386 5.372 5.386 5.330 5.506 13,345,976 5.4073 0.66%
2009-09-22 0 7.580 7.570 7.580 7.450 7.590 5,614,779 42,263,985 7.5273 5.351 5.344 5.351 5.259 5.358 7,954,110 5.3135 1.61%
2009-09-21 0 7.460 7.430 7.470 7.410 7.650 9,823,378 74,238,525 7.5573 5.266 5.245 5.273 5.231 5.400 13,916,171 5.3347 -1.19%
2009-09-18 0 7.550 7.540 7.550 7.540 7.820 10,890,634 83,410,286 7.6589 5.330 5.322 5.330 5.322 5.520 15,428,087 5.4064 -2.71%
2009-09-17 0 7.760 7.790 7.800 7.710 7.900 16,375,197 127,894,393 7.8103 5.478 5.499 5.506 5.442 5.577 23,197,728 5.5132 1.04%
2009-09-16 0 7.680 7.680 7.690 7.550 7.720 9,123,405 69,806,055 7.6513 5.421 5.421 5.428 5.330 5.450 12,924,563 5.4010 1.59%
2009-09-15 0 7.560 7.580 7.590 7.480 7.830 8,444,591 63,787,257 7.5536 5.337 5.351 5.358 5.280 5.527 11,962,929 5.3321 -1.95%
2009-09-14 0 7.710 7.700 7.710 7.600 7.780 22,979,603 176,843,882 7.6957 5.442 5.435 5.442 5.365 5.492 32,553,781 5.4324 0.13%
2009-09-11 0 7.700 7.680 7.700 7.480 7.700 23,721,205 180,193,528 7.5963 5.435 5.421 5.435 5.280 5.435 33,604,362 5.3622 1.85%
2009-09-10 0 7.560 7.550 7.600 7.250 7.680 38,549,100 290,456,921 7.5347 5.337 5.330 5.365 5.118 5.421 54,610,123 5.3187 4.71%
2009-09-09 0 7.220 7.220 7.230 7.090 7.390 23,167,402 167,763,928 7.2414 5.097 5.097 5.104 5.005 5.217 32,819,824 5.1117 -1.37%
2009-09-08 0 7.320 7.310 7.320 7.220 7.390 20,257,490 148,322,593 7.3219 5.167 5.160 5.167 5.097 5.217 28,697,532 5.1685 0.83%
2009-09-07 0 7.260 7.250 7.270 7.070 7.270 11,522,009 82,798,751 7.1861 5.125 5.118 5.132 4.991 5.132 16,322,517 5.0727 1.68%
2009-09-04 0 7.140 7.140 7.150 6.950 7.170 26,075,165 183,627,235 7.0422 5.040 5.040 5.047 4.906 5.061 36,939,072 4.9711 1.56%
2009-09-03 0 7.030 7.030 7.060 6.720 7.130 25,721,490 179,611,174 6.9829 4.962 4.962 4.984 4.744 5.033 36,438,042 4.9292 4.30%
2009-09-02 0 6.740 6.730 6.770 6.640 6.820 31,914,332 214,808,733 6.7308 4.758 4.751 4.779 4.687 4.814 45,211,058 4.7512 -0.88%
2009-09-01 0 6.800 6.790 6.810 6.680 6.940 27,245,915 184,050,212 6.7551 4.800 4.793 4.807 4.715 4.899 38,597,601 4.7684 0.44%
2009-08-31 0 6.770 6.750 6.760 6.710 6.920 21,594,882 147,235,697 6.8181 4.779 4.765 4.772 4.737 4.885 30,592,132 4.8129 -2.17%
2009-08-28 0 6.920 6.890 6.920 6.830 7.100 15,917,954 110,493,431 6.9414 4.885 4.864 4.885 4.821 5.012 22,549,980 4.8999 -0.72%
2009-08-27 0 6.970 6.960 6.970 6.950 7.180 34,880,077 246,312,991 7.0617 4.920 4.913 4.920 4.906 5.068 49,412,445 4.9848 -3.60%
2009-08-26 0 7.230 7.230 7.240 7.150 7.350 32,401,441 234,201,349 7.2281 5.104 5.104 5.111 5.047 5.188 45,901,115 5.1023 -2.17%
2009-08-25 0 7.390 7.380 7.390 7.310 7.680 33,380,514 247,724,551 7.4212 5.217 5.210 5.217 5.160 5.421 47,288,107 5.2386 -5.13%
2009-08-24 0 7.790 7.780 7.790 7.620 7.830 23,549,787 182,529,602 7.7508 5.499 5.492 5.499 5.379 5.527 33,361,525 5.4713 2.50%
2009-08-21 0 7.600 7.590 7.610 7.500 7.690 16,897,007 128,432,553 7.6009 5.365 5.358 5.372 5.294 5.428 23,936,944 5.3655 1.20%
2009-08-20 0 7.510 7.510 7.520 7.240 7.540 23,358,754 172,972,005 7.4050 5.301 5.301 5.308 5.111 5.322 33,090,900 5.2272 4.16%
2009-08-19 0 7.210 7.210 7.220 7.050 7.440 11,584,529 84,128,817 7.2622 5.090 5.090 5.097 4.977 5.252 16,411,085 5.1263 -1.77%
2009-08-18 0 7.340 7.340 7.370 7.110 7.510 23,060,491 167,877,380 7.2799 5.181 5.181 5.202 5.019 5.301 32,668,370 5.1388 -0.54%
2009-08-17 0 7.380 7.390 7.400 7.270 7.660 23,700,058 176,865,355 7.4627 5.210 5.217 5.224 5.132 5.407 33,574,405 5.2679 -6.70%
2009-08-14 0 7.910 7.900 7.940 7.760 8.100 17,477,076 137,497,326 7.8673 5.584 5.577 5.605 5.478 5.718 24,758,691 5.5535 -1.98%
2009-08-13 0 8.070 8.060 8.080 7.960 8.100 12,963,016 103,771,824 8.0052 5.697 5.690 5.704 5.619 5.718 18,363,902 5.6509 3.20%
2009-08-12 0 7.820 7.810 7.870 7.800 8.050 19,114,139 150,828,927 7.8910 5.520 5.513 5.555 5.506 5.682 27,077,817 5.5702 -4.63%
2009-08-11 0 8.200 8.200 8.220 8.050 8.240 12,968,754 106,109,918 8.1820 5.788 5.788 5.802 5.682 5.817 18,372,031 5.7756 0.37%
2009-08-10 0 8.170 8.160 8.170 8.000 8.250 17,217,091 140,729,458 8.1738 5.767 5.760 5.767 5.647 5.824 24,390,387 5.7699 1.49%
2009-08-07 0 8.050 8.040 8.050 7.960 8.490 29,305,078 240,315,647 8.2005 5.682 5.675 5.682 5.619 5.993 41,514,689 5.7887 -5.52%
2009-08-06 0 8.520 8.500 8.520 8.260 8.550 19,395,181 163,376,282 8.4236 6.014 6.000 6.014 5.831 6.035 27,475,952 5.9462 1.43%
2009-08-05 0 8.400 8.400 8.410 8.260 8.890 33,187,640 281,118,790 8.4706 5.930 5.930 5.937 5.831 6.275 47,014,875 5.9794 -4.65%
2009-08-04 0 8.810 8.790 8.800 8.760 9.060 24,348,499 216,670,675 8.8987 6.219 6.205 6.212 6.184 6.395 34,493,011 6.2816 0.46%
2009-08-03 0 8.770 8.750 8.790 8.460 8.820 19,287,838 168,132,138 8.7170 6.191 6.177 6.205 5.972 6.226 27,323,886 6.1533 3.79%
2009-07-31 0 8.450 8.440 8.470 8.360 8.580 28,040,739 238,008,013 8.4879 5.965 5.958 5.979 5.901 6.057 39,723,579 5.9916 2.42%
2009-07-30 0 8.250 8.240 8.250 8.060 8.490 43,878,088 362,336,152 8.2578 5.824 5.817 5.824 5.690 5.993 62,159,370 5.8291 -2.83%
2009-07-29 0 8.490 8.510 8.550 8.230 9.050 25,048,276 216,770,061 8.6541 5.993 6.007 6.035 5.810 6.388 35,484,342 6.1089 -7.21%
2009-07-28 0 9.150 9.100 9.150 8.820 9.200 15,172,521 136,975,743 9.0279 6.459 6.424 6.459 6.226 6.494 21,493,971 6.3728 1.10%
2009-07-27 0 9.050 9.040 9.050 8.900 9.150 13,500,327 122,058,919 9.0412 6.388 6.381 6.388 6.282 6.459 19,125,077 6.3821 1.57%
2009-07-24 0 8.910 8.910 8.950 8.730 9.000 14,347,284 127,799,799 8.9076 6.290 6.290 6.318 6.162 6.353 20,324,909 6.2878 1.83%
2009-07-23 0 8.750 8.740 8.810 8.400 8.800 9,839,899 85,332,967 8.6721 6.177 6.170 6.219 5.930 6.212 13,939,576 6.1216 2.58%
2009-07-22 0 8.530 8.530 8.540 8.520 8.760 15,724,425 135,999,581 8.6489 6.021 6.021 6.028 6.014 6.184 22,275,819 6.1053 0.12%
2009-07-21 0 8.520 8.510 8.560 8.360 8.700 20,245,560 172,040,523 8.4977 6.014 6.007 6.042 5.901 6.141 28,680,631 5.9985 -1.62%
2009-07-20 0 8.660 8.650 8.660 8.200 8.800 24,475,326 207,223,401 8.4666 6.113 6.106 6.113 5.788 6.212 34,672,679 5.9766 6.78%
2009-07-17 0 8.110 8.080 8.110 7.960 8.120 9,841,570 79,086,355 8.0359 5.725 5.704 5.725 5.619 5.732 13,941,943 5.6725 2.40%
2009-07-16 0 7.920 7.920 7.930 7.900 8.140 38,563,714 309,564,948 8.0274 5.591 5.591 5.598 5.577 5.746 54,630,826 5.6665 2.33%
2009-07-15 0 7.740 7.730 7.750 7.560 7.800 25,428,449 194,852,002 7.6628 5.464 5.457 5.471 5.337 5.506 36,022,909 5.4091 1.57%
2009-07-14 0 7.620 7.600 7.610 7.370 7.650 17,693,882 132,555,307 7.4916 5.379 5.365 5.372 5.202 5.400 25,065,827 5.2883 5.25%
2009-07-13 0 7.240 7.220 7.240 7.120 7.510 19,485,111 141,115,896 7.2422 5.111 5.097 5.111 5.026 5.301 27,603,350 5.1123 -3.72%
2009-07-10 0 7.520 7.500 7.600 7.500 7.740 22,314,845 170,147,499 7.6249 5.308 5.294 5.365 5.294 5.464 31,612,059 5.3824 -0.13%
2009-07-09 0 7.530 7.520 7.530 7.160 7.540 31,374,430 230,319,147 7.3410 5.315 5.308 5.315 5.054 5.322 44,446,212 5.1820 -0.13%
2009-07-08 0 7.540 7.510 7.540 7.500 7.650 11,298,108 85,333,000 7.5529 5.322 5.301 5.322 5.294 5.400 16,005,330 5.3315 -2.08%
2009-07-07 0 7.700 7.700 7.730 7.660 7.880 9,583,954 74,593,740 7.7832 5.435 5.435 5.457 5.407 5.562 13,576,994 5.4941 -0.90%
2009-07-06 0 7.770 7.770 7.800 7.620 7.820 15,202,500 117,551,174 7.7324 5.485 5.485 5.506 5.379 5.520 21,536,440 5.4582 -2.02%
2009-07-03 0 7.930 7.930 7.940 7.820 7.980 33,784,172 267,344,795 7.9133 5.598 5.598 5.605 5.520 5.633 47,859,944 5.5860 -3.53%
2009-07-02 0 8.220 8.180 8.210 8.090 8.700 10,715,472 89,589,095 8.3607 5.802 5.774 5.795 5.711 6.141 15,179,946 5.9018 -2.26%
2009-06-30 0 8.410 8.420 8.430 8.380 8.890 9,666,406 83,088,554 8.5956 5.937 5.944 5.951 5.915 6.275 13,693,799 6.0676 -2.66%
2009-06-29 0 8.640 8.550 8.560 8.480 8.710 7,378,247 63,439,371 8.5982 6.099 6.035 6.042 5.986 6.148 10,452,306 6.0694 0.47%
2009-06-26 0 8.600 8.570 8.600 8.170 8.650 16,597,883 139,293,112 8.3922 6.071 6.050 6.071 5.767 6.106 23,513,193 5.9240 5.26%
2009-06-25 0 8.170 8.160 8.170 7.940 8.600 25,243,302 208,018,638 8.2405 5.767 5.760 5.767 5.605 6.071 35,760,623 5.8170 -2.62%
2009-06-24 0 8.390 8.380 8.390 8.200 8.570 20,642,792 172,417,195 8.3524 5.922 5.915 5.922 5.788 6.050 29,243,365 5.8959 -1.29%
2009-06-23 0 8.500 8.450 8.490 8.220 8.680 20,504,611 173,629,774 8.4678 6.000 5.965 5.993 5.802 6.127 29,047,613 5.9774 -3.95%
2009-06-22 0 8.850 8.760 8.770 8.610 8.860 17,523,739 153,329,354 8.7498 6.247 6.184 6.191 6.078 6.254 24,824,796 6.1765 2.67%
2009-06-19 0 8.620 8.520 8.530 8.360 8.700 8,958,848 76,190,765 8.5045 6.085 6.014 6.021 5.901 6.141 12,691,445 6.0033 2.13%
2009-06-18 0 8.440 8.420 8.440 8.320 8.580 12,971,264 109,625,370 8.4514 5.958 5.944 5.958 5.873 6.057 18,375,587 5.9658 -2.20%
2009-06-17 0 8.630 8.580 8.640 8.430 8.820 19,145,539 164,893,006 8.6126 6.092 6.057 6.099 5.951 6.226 27,122,300 6.0796 -1.71%
2009-06-16 0 8.780 8.770 8.810 8.690 9.120 30,526,067 272,517,365 8.9274 6.198 6.191 6.219 6.134 6.438 43,244,389 6.3018 -5.79%
2009-06-15 0 9.320 9.470 9.480 9.280 9.550 11,539,000 108,842,872 9.4326 6.579 6.685 6.692 6.551 6.741 16,346,587 6.6584 -4.23%
2009-06-12 0 9.890 9.900 9.910 9.630 10.06 16,033,493 158,409,414 9.8799 6.869 6.876 6.883 6.689 6.987 23,084,152 6.8623 2.28%
2009-06-11 0 9.670 9.660 9.680 9.170 9.750 20,124,957 192,318,325 9.5562 6.716 6.710 6.723 6.369 6.772 28,974,819 6.6374 2.87%
2009-06-10 0 9.400 9.410 9.420 9.130 9.440 21,141,477 195,804,333 9.2616 6.529 6.536 6.543 6.341 6.557 30,438,349 6.4328 3.30%
2009-06-09 0 9.100 9.080 9.100 9.000 9.630 25,825,583 236,679,359 9.1645 6.321 6.307 6.321 6.251 6.689 37,182,270 6.3654 -4.31%
2009-06-08 0 9.510 9.450 9.490 9.360 9.720 17,929,099 171,844,226 9.5847 6.605 6.564 6.591 6.501 6.751 25,813,342 6.6572 -0.83%
2009-06-05 0 9.590 9.580 9.590 9.180 9.880 25,138,232 238,520,970 9.4884 6.661 6.654 6.661 6.376 6.862 36,192,660 6.5903 6.56%
2009-06-04 0 9.000 8.970 9.010 8.400 9.020 21,185,045 187,207,483 8.8368 6.251 6.230 6.258 5.834 6.265 30,501,076 6.1377 -2.07%
2009-06-03 0 9.190 9.160 9.170 9.000 9.530 19,030,430 175,737,938 9.2346 6.383 6.362 6.369 6.251 6.619 27,398,978 6.4140 2.45%
2009-06-02 0 8.970 8.950 8.970 8.750 9.480 26,571,488 242,715,006 9.1344 6.230 6.216 6.230 6.077 6.584 38,256,184 6.3445 -0.66%
2009-06-01 0 9.030 9.010 9.020 8.630 9.060 22,651,171 200,667,328 8.8590 6.272 6.258 6.265 5.994 6.293 32,611,924 6.1532 6.86%
2009-05-29 0 8.450 8.450 8.460 8.310 8.690 21,092,452 179,075,171 8.4900 5.869 5.869 5.876 5.772 6.036 30,367,766 5.8969 3.17%
2009-05-27 0 8.190 8.170 8.180 7.790 8.230 27,839,704 224,193,419 8.0530 5.689 5.675 5.682 5.411 5.716 40,082,092 5.5934 7.06%
2009-05-26 0 7.650 7.650 7.680 7.640 7.910 13,851,422 107,457,662 7.7579 5.313 5.313 5.334 5.306 5.494 19,942,524 5.3884 -1.29%
2009-05-25 0 7.750 7.760 7.770 7.640 7.850 17,005,655 131,610,566 7.7392 5.383 5.390 5.397 5.306 5.452 24,483,817 5.3754 -1.52%
2009-05-22 0 7.870 7.820 7.880 7.700 8.090 17,239,292 135,897,696 7.8830 5.466 5.432 5.473 5.348 5.619 24,820,195 5.4753 -2.48%
2009-05-21 0 8.070 8.060 8.100 7.930 8.250 28,512,913 230,532,262 8.0852 5.605 5.598 5.626 5.508 5.730 41,051,342 5.6157 1.89%
2009-05-20 0 7.920 7.850 7.920 7.820 8.010 20,221,148 160,074,063 7.9162 5.501 5.452 5.501 5.432 5.563 29,113,309 5.4983 -0.63%
2009-05-19 0 7.970 7.960 7.970 7.810 8.090 29,663,761 234,454,612 7.9037 5.536 5.529 5.536 5.425 5.619 42,708,270 5.4897 6.13%
2009-05-18 0 7.510 7.480 7.570 7.180 7.650 21,554,911 159,453,374 7.3975 5.216 5.195 5.258 4.987 5.313 31,033,589 5.1381 -0.13%
2009-05-15 0 7.520 7.480 7.530 7.410 7.750 18,018,161 136,465,056 7.5738 5.223 5.195 5.230 5.147 5.383 25,941,569 5.2605 0.27%
2009-05-14 0 7.500 7.470 7.500 7.370 7.710 18,369,099 138,898,269 7.5615 5.209 5.188 5.209 5.119 5.355 26,446,830 5.2520 -3.72%
2009-05-13 0 7.790 7.760 7.800 7.630 8.170 38,621,758 305,006,942 7.8973 5.411 5.390 5.418 5.300 5.675 55,605,507 5.4852 0.00%
2009-05-12 0 7.790 7.790 7.800 7.350 7.860 27,188,752 207,316,335 7.6251 5.411 5.411 5.418 5.105 5.459 39,144,887 5.2961 1.83%
2009-05-11 0 7.650 7.650 7.670 7.500 8.200 27,362,095 215,238,888 7.8663 5.313 5.313 5.327 5.209 5.695 39,394,457 5.4637 -2.55%
2009-05-08 0 7.850 7.830 7.890 7.630 8.000 30,422,903 237,840,174 7.8178 5.452 5.438 5.480 5.300 5.557 43,801,242 5.4300 -0.13%
2009-05-07 0 7.860 7.850 7.860 7.530 8.190 43,150,383 336,538,331 7.7992 5.459 5.452 5.459 5.230 5.689 62,125,575 5.4171 0.77%
2009-05-06 0 7.800 7.790 7.800 7.330 7.880 21,320,191 162,818,703 7.6368 5.418 5.411 5.418 5.091 5.473 30,695,652 5.3043 3.17%
2009-05-05 0 7.560 7.560 7.570 6.820 7.850 49,126,062 357,313,214 7.2734 5.251 5.251 5.258 4.737 5.452 70,729,033 5.0519 6.48%
2009-05-04 0 7.100 7.110 7.120 6.500 7.180 54,317,776 377,851,130 6.9563 4.931 4.938 4.945 4.515 4.987 78,203,781 4.8316 10.76%
2009-04-30 0 6.410 6.390 6.400 6.140 6.430 43,208,146 272,906,593 6.3161 4.452 4.438 4.445 4.265 4.466 62,208,739 4.3869 8.83%
2009-04-29 0 5.890 5.860 5.890 5.690 5.900 14,212,883 82,436,147 5.8001 4.091 4.070 4.091 3.952 4.098 20,462,936 4.0286 4.43%
2009-04-28 0 5.640 5.640 5.650 5.610 5.990 15,716,707 90,258,753 5.7429 3.917 3.917 3.924 3.897 4.160 22,628,060 3.9888 -4.08%
2009-04-27 0 5.880 5.880 5.890 5.860 6.060 23,149,374 137,568,938 5.9427 4.084 4.084 4.091 4.070 4.209 33,329,210 4.1276 -2.49%
2009-04-24 0 6.030 6.020 6.030 5.910 6.130 14,111,415 84,877,190 6.0148 4.188 4.181 4.188 4.105 4.258 20,316,848 4.1777 0.33%
2009-04-23 0 6.010 6.000 6.020 5.950 6.160 21,268,061 127,999,012 6.0184 4.174 4.167 4.181 4.133 4.279 30,620,598 4.1802 1.18%
2009-04-22 0 5.940 5.950 5.970 5.870 6.500 27,540,848 169,467,027 6.1533 4.126 4.133 4.147 4.077 4.515 39,651,816 4.2739 -6.75%
2009-04-21 0 6.370 6.370 6.380 6.230 6.420 12,417,517 78,184,481 6.2963 4.424 4.424 4.431 4.327 4.459 17,878,066 4.3732 -3.19%
2009-04-20 0 6.580 6.570 6.590 6.350 6.690 11,327,503 74,356,044 6.5642 4.570 4.563 4.577 4.411 4.647 16,308,723 4.5593 2.49%
2009-04-17 0 6.420 6.400 6.430 6.340 6.730 14,444,614 93,617,858 6.4812 4.459 4.445 4.466 4.404 4.674 20,796,570 4.5016 -1.83%
2009-04-16 0 6.540 6.570 6.590 6.510 6.890 24,521,066 165,062,552 6.7315 4.542 4.563 4.577 4.522 4.786 35,304,098 4.6755 -0.91%
2009-04-15 0 6.600 6.550 6.600 6.150 6.600 17,522,576 111,640,018 6.3712 4.584 4.549 4.584 4.272 4.584 25,228,052 4.4252 3.29%
2009-04-14 0 6.390 6.390 6.400 6.200 6.400 30,750,256 194,642,453 6.3298 4.438 4.438 4.445 4.306 4.445 44,272,547 4.3965 6.68%
2009-04-09 0 5.990 5.990 6.000 5.800 6.000 15,684,088 92,840,639 5.9194 4.160 4.160 4.167 4.028 4.167 22,581,097 4.1114 3.99%
2009-04-08 0 5.760 5.710 5.770 5.680 6.190 33,450,313 193,578,036 5.7870 4.001 3.966 4.008 3.945 4.299 48,159,942 4.0195 -5.42%
2009-04-07 0 6.090 6.070 6.080 6.050 6.370 19,882,650 123,222,088 6.1975 4.230 4.216 4.223 4.202 4.424 28,625,958 4.3046 -3.18%
2009-04-06 0 6.290 6.280 6.290 6.090 6.330 32,544,090 202,851,907 6.2331 4.369 4.362 4.369 4.230 4.397 46,855,211 4.3293 1.45%
2009-04-03 0 6.200 6.230 6.240 6.050 6.490 39,351,137 244,910,078 6.2237 4.306 4.327 4.334 4.202 4.508 56,655,628 4.3228 -4.32%
2009-04-02 0 6.480 6.470 6.490 6.280 6.630 45,755,055 294,703,581 6.4409 4.501 4.494 4.508 4.362 4.605 65,875,641 4.4736 2.53%
2009-04-01 0 6.320 6.320 6.330 6.120 6.430 20,418,549 128,100,128 6.2737 4.390 4.390 4.397 4.251 4.466 29,397,517 4.3575 3.10%
2009-03-31 0 6.130 6.090 6.130 5.900 6.170 9,568,408 58,263,251 6.0891 4.258 4.230 4.258 4.098 4.285 13,776,074 4.2293 0.99%
2009-03-30 0 6.070 6.000 6.040 5.980 6.570 11,365,558 70,135,566 6.1709 4.216 4.167 4.195 4.154 4.563 16,363,512 4.2861 -8.03%
2009-03-27 0 6.600 6.580 6.600 6.440 6.860 15,686,472 103,087,795 6.5718 4.584 4.570 4.584 4.473 4.765 22,584,530 4.5645 -0.90%
2009-03-26 0 6.660 6.650 6.680 6.420 6.720 9,763,812 64,387,642 6.5945 4.626 4.619 4.640 4.459 4.667 14,057,406 4.5803 2.62%
2009-03-25 0 6.490 6.440 6.500 6.410 6.950 10,361,316 68,811,018 6.6411 4.508 4.473 4.515 4.452 4.827 14,917,659 4.6127 -5.12%
2009-03-24 0 6.840 6.820 6.830 6.540 6.950 21,707,333 147,650,513 6.8019 4.751 4.737 4.744 4.542 4.827 31,253,038 4.7244 3.48%
2009-03-23 0 6.610 6.580 6.620 6.220 6.620 17,174,885 110,618,363 6.4407 4.591 4.570 4.598 4.320 4.598 24,727,466 4.4735 7.83%
2009-03-20 0 6.130 6.130 6.200 6.110 6.360 19,295,706 120,485,179 6.2441 4.258 4.258 4.306 4.244 4.417 27,780,908 4.3370 2.17%
2009-03-19 0 6.000 5.990 6.000 5.710 6.030 24,374,822 144,535,360 5.9297 4.167 4.160 4.167 3.966 4.188 35,093,543 4.1186 4.71%
2009-03-18 0 5.730 5.730 5.740 5.660 5.800 11,434,665 65,695,294 5.7453 3.980 3.980 3.987 3.931 4.028 16,463,009 3.9905 1.60%
2009-03-17 0 5.640 5.630 5.640 5.580 5.820 19,573,080 111,632,600 5.7034 3.917 3.910 3.917 3.876 4.042 28,180,256 3.9614 -1.23%
2009-03-16 0 5.710 5.710 5.720 5.520 5.760 13,169,180 74,430,109 5.6518 3.966 3.966 3.973 3.834 4.001 18,960,269 3.9256 3.82%
2009-03-13 0 5.500 5.500 5.510 5.470 5.640 11,261,614 62,667,917 5.5647 3.820 3.820 3.827 3.799 3.917 16,213,860 3.8651 2.80%
2009-03-12 0 5.350 5.340 5.350 5.240 5.520 8,927,167 47,638,862 5.3364 3.716 3.709 3.716 3.640 3.834 12,852,850 3.7065 -4.12%
2009-03-11 0 5.580 5.580 5.600 5.540 5.850 14,623,563 82,879,375 5.6675 3.876 3.876 3.890 3.848 4.063 21,054,211 3.9365 2.39%
2009-03-10 0 5.450 5.450 5.460 5.150 5.500 11,549,429 62,402,112 5.4030 3.785 3.785 3.792 3.577 3.820 16,628,240 3.7528 3.81%
2009-03-09 0 5.250 5.240 5.250 4.980 5.300 13,120,356 67,856,800 5.1719 3.646 3.640 3.646 3.459 3.681 18,889,975 3.5922 5.00%
2009-03-06 0 5.000 4.990 5.050 5.000 5.200 13,321,629 67,546,410 5.0704 3.473 3.466 3.508 3.473 3.612 19,179,757 3.5218 -6.02%
2009-03-05 0 5.320 5.270 5.320 5.130 5.610 14,052,876 76,229,570 5.4245 3.695 3.660 3.695 3.563 3.897 20,232,567 3.7677 -0.56%
2009-03-04 0 5.350 5.340 5.350 4.750 5.490 10,793,313 56,866,859 5.2687 3.716 3.709 3.716 3.299 3.813 15,539,625 3.6595 7.00%
2009-03-03 0 5.000 4.990 5.000 4.730 5.220 27,985,002 138,473,885 4.9481 3.473 3.466 3.473 3.285 3.626 40,291,284 3.4368 -2.91%
2009-03-02 0 5.150 5.150 5.160 5.010 5.420 11,422,640 59,146,076 5.1780 3.577 3.577 3.584 3.480 3.765 16,445,696 3.5964 -6.70%
2009-02-27 0 5.520 5.520 5.580 5.480 5.690 12,809,508 71,637,659 5.5925 3.834 3.834 3.876 3.806 3.952 18,442,433 3.8844 1.10%
2009-02-26 0 5.460 5.460 5.480 5.460 6.000 20,931,520 117,596,338 5.6181 3.792 3.792 3.806 3.792 4.167 30,136,064 3.9022 -7.61%
2009-02-25 0 5.910 5.900 5.910 5.700 6.240 28,461,010 167,424,154 5.8826 4.105 4.098 4.105 3.959 4.334 40,976,615 4.0858 -2.64%
2009-02-24 0 6.070 6.070 6.080 5.850 6.200 9,264,139 55,334,517 5.9730 4.216 4.216 4.223 4.063 4.306 13,338,004 4.1486 -2.88%
2009-02-23 0 6.250 6.250 6.260 6.000 6.280 8,147,884 50,055,056 6.1433 4.341 4.341 4.348 4.167 4.362 11,730,880 4.2669 1.13%
2009-02-20 0 6.180 6.180 6.200 6.040 6.260 7,567,754 46,798,524 6.1839 4.292 4.292 4.306 4.195 4.348 10,895,641 4.2952 -1.75%
2009-02-19 0 6.290 6.220 6.290 5.840 6.290 8,297,996 50,992,090 6.1451 4.369 4.320 4.369 4.056 4.369 11,947,003 4.2682 4.14%
2009-02-18 0 6.040 6.040 6.050 5.740 6.120 14,770,916 87,424,193 5.9187 4.195 4.195 4.202 3.987 4.251 21,266,362 4.1109 -1.79%
2009-02-17 0 6.150 6.140 6.150 6.070 6.300 12,733,138 78,720,084 6.1823 4.272 4.265 4.272 4.216 4.376 18,332,480 4.2940 -4.35%
2009-02-16 0 6.430 6.420 6.430 6.350 6.560 13,556,205 87,550,520 6.4583 4.466 4.459 4.466 4.411 4.556 19,517,487 4.4857 2.06%
2009-02-13 0 6.300 6.290 6.300 5.950 6.310 8,980,327 55,629,287 6.1946 4.376 4.369 4.376 4.133 4.383 12,929,387 4.3025 6.42%
2009-02-12 0 5.920 5.920 5.930 5.920 6.360 15,051,151 91,239,476 6.0620 4.112 4.112 4.119 4.112 4.417 21,669,829 4.2104 -8.50%
2009-02-11 0 6.470 6.470 6.540 6.190 6.670 11,817,444 75,311,938 6.3729 4.494 4.494 4.542 4.299 4.633 17,014,113 4.4264 -4.85%
2009-02-10 0 6.800 6.710 6.800 6.630 6.830 6,146,894 41,445,134 6.7425 4.723 4.661 4.723 4.605 4.744 8,849,964 4.6831 -0.15%
2009-02-09 0 6.810 6.810 6.820 6.550 7.000 11,949,673 81,102,817 6.7870 4.730 4.730 4.737 4.549 4.862 17,204,489 4.7140 0.29%
2009-02-06 0 6.790 6.780 6.790 6.510 6.850 10,420,327 69,684,085 6.6873 4.716 4.709 4.716 4.522 4.758 15,002,620 4.6448 4.30%
2009-02-05 0 6.510 6.510 6.540 6.200 6.780 14,096,293 91,359,061 6.4811 4.522 4.522 4.542 4.306 4.709 20,295,076 4.5015 3.33%
2009-02-04 0 6.300 6.300 6.310 6.110 6.330 14,752,950 91,861,115 6.2266 4.376 4.376 4.383 4.244 4.397 21,240,495 4.3248 4.30%
2009-02-03 0 6.040 6.030 6.040 5.930 6.130 5,293,316 31,894,181 6.0254 4.195 4.188 4.195 4.119 4.258 7,621,029 4.1850 2.03%
2009-02-02 0 5.920 5.920 5.930 5.870 6.180 9,454,084 56,965,802 6.0255 4.112 4.112 4.119 4.077 4.292 13,611,476 4.1851 -4.98%
2009-01-30 0 6.230 6.230 6.260 5.670 6.260 14,340,377 84,717,892 5.9076 4.327 4.327 4.348 3.938 4.348 20,646,495 4.1033 5.59%
2009-01-29 0 5.900 5.890 5.900 5.790 6.150 15,320,962 91,788,223 5.9910 4.098 4.091 4.098 4.022 4.272 22,058,288 4.1612 4.42%
2009-01-23 0 5.650 5.650 5.660 5.540 5.780 11,932,914 67,686,193 5.6722 3.924 3.924 3.931 3.848 4.015 17,180,361 3.9397 -3.25%
2009-01-22 0 5.840 5.830 5.840 5.750 6.080 23,481,984 139,242,061 5.9297 4.056 4.049 4.056 3.994 4.223 33,808,084 4.1186 1.92%
2009-01-21 0 5.730 5.700 5.730 5.310 5.820 35,989,100 202,228,803 5.6192 3.980 3.959 3.980 3.688 4.042 51,815,150 3.9029 5.91%
2009-01-20 0 5.410 5.410 5.420 5.390 5.640 8,328,726 45,416,100 5.4529 3.758 3.758 3.765 3.744 3.917 11,991,247 3.7874 -5.09%
2009-01-19 0 5.700 5.690 5.700 5.650 5.890 5,473,816 31,514,066 5.7572 3.959 3.952 3.959 3.924 4.091 7,880,903 3.9988 3.07%
2009-01-16 0 5.530 5.520 5.530 5.410 5.690 8,701,024 48,267,382 5.5473 3.841 3.834 3.841 3.758 3.952 12,527,261 3.8530 2.41%
2009-01-15 0 5.400 5.400 5.410 5.310 5.510 10,319,587 55,710,594 5.3985 3.751 3.751 3.758 3.688 3.827 14,857,580 3.7496 -5.10%
2009-01-14 0 5.690 5.680 5.690 5.640 6.020 20,846,946 121,823,987 5.8437 3.952 3.945 3.952 3.917 4.181 30,014,299 4.0589 3.08%
2009-01-13 0 5.520 5.520 5.530 5.520 5.840 15,628,504 88,095,726 5.6369 3.834 3.834 3.841 3.834 4.056 22,501,070 3.9152 -5.64%
2009-01-12 0 5.850 5.830 5.850 5.780 6.230 17,582,816 103,674,764 5.8964 4.063 4.049 4.063 4.015 4.327 25,314,783 4.0954 -6.55%
2009-01-09 0 6.260 6.260 6.270 6.000 6.740 12,576,126 80,073,299 6.3671 4.348 4.348 4.355 4.167 4.681 18,106,422 4.4224 3.81%
2009-01-08 0 6.030 6.030 6.040 6.030 6.500 13,592,671 85,440,085 6.2857 4.188 4.188 4.195 4.188 4.515 19,569,989 4.3659 -10.00%
2009-01-07 0 6.700 6.700 6.710 6.590 7.350 25,673,940 178,531,595 6.9538 4.654 4.654 4.661 4.577 5.105 36,963,943 4.8299 -3.60%
2009-01-06 0 6.950 6.950 6.980 6.600 7.400 21,662,150 149,936,926 6.9216 4.827 4.827 4.848 4.584 5.140 31,187,986 4.8075 -2.93%
2009-01-05 0 7.160 7.150 7.160 6.860 7.190 15,103,000 105,682,155 6.9974 4.973 4.966 4.973 4.765 4.994 21,744,478 4.8602 5.29%
2009-01-02 0 6.800 6.790 6.800 6.340 6.800 6,150,964 40,577,861 6.5970 4.723 4.716 4.723 4.404 4.723 8,855,824 4.5821 8.80%
2008-12-31 0 6.250 6.250 6.260 6.050 6.320 6,738,584 42,068,662 6.2430 4.341 4.341 4.348 4.202 4.390 9,701,847 4.3361 2.29%
2008-12-30 0 6.110 6.110 6.120 5.920 6.200 9,656,649 58,578,529 6.0661 4.244 4.244 4.251 4.112 4.306 13,903,118 4.2133 5.34%
2008-12-29 0 5.800 5.790 5.800 5.480 5.850 5,542,616 31,592,194 5.6999 4.028 4.022 4.028 3.806 4.063 7,979,957 3.9589 3.57%
2008-12-24 0 5.600 5.590 5.600 5.420 5.800 6,813,478 37,876,565 5.5591 3.890 3.883 3.890 3.765 4.028 9,809,675 3.8611 -1.06%
2008-12-23 0 5.660 5.660 5.670 5.550 6.350 17,557,400 107,299,128 6.1113 3.931 3.931 3.938 3.855 4.411 25,278,190 4.2447 -11.56%
2008-12-22 0 6.400 6.400 6.410 6.400 6.900 7,063,037 46,896,048 6.6396 4.445 4.445 4.452 4.445 4.793 10,168,977 4.6117 -5.88%
2008-12-19 0 6.800 6.800 6.810 6.160 6.980 27,362,741 180,196,540 6.5855 4.723 4.723 4.730 4.279 4.848 39,395,387 4.5741 1.34%
2008-12-18 0 6.710 6.700 6.710 6.180 6.710 16,035,250 103,182,800 6.4347 4.661 4.654 4.661 4.292 4.661 23,086,681 4.4694 2.91%
2008-12-17 0 6.520 6.500 6.520 5.800 6.630 23,114,926 145,757,008 6.3058 4.529 4.515 4.529 4.028 4.605 33,279,614 4.3798 14.59%
2008-12-16 0 5.690 5.690 5.700 5.330 5.800 12,480,820 69,558,088 5.5732 3.952 3.952 3.959 3.702 4.028 17,969,206 3.8710 2.89%
2008-12-15 0 5.530 5.520 5.530 5.510 5.930 10,762,741 61,295,944 5.6952 3.841 3.834 3.841 3.827 4.119 15,495,609 3.9557 2.22%
2008-12-12 0 5.410 5.400 5.410 5.210 6.230 25,080,854 139,366,729 5.5567 3.758 3.751 3.758 3.619 4.327 36,110,050 3.8595 -13.16%
2008-12-11 0 6.230 6.220 6.230 6.020 6.860 34,204,409 223,175,537 6.5248 4.327 4.320 4.327 4.181 4.765 49,245,648 4.5319 -0.95%
2008-12-10 0 6.290 6.280 6.290 5.320 6.500 41,243,512 243,890,365 5.9134 4.369 4.362 4.369 3.695 4.515 59,380,166 4.1073 19.81%
2008-12-09 0 5.250 5.250 5.260 4.890 5.370 29,582,590 153,997,764 5.2057 3.646 3.646 3.653 3.396 3.730 42,591,405 3.6157 7.14%
2008-12-08 0 4.900 4.890 4.900 4.400 4.900 18,150,283 84,661,007 4.6644 3.403 3.396 3.403 3.056 3.403 26,131,791 3.2398 13.95%
2008-12-05 0 4.300 4.300 4.310 4.170 4.490 15,704,268 66,980,720 4.2651 2.987 2.987 2.994 2.896 3.119 22,610,151 2.9624 0.00%
2008-12-04 0 4.300 4.300 4.310 4.190 4.660 11,405,751 50,066,610 4.3896 2.987 2.987 2.994 2.910 3.237 16,421,380 3.0489 -1.38%
2008-12-03 0 4.360 4.350 4.360 4.160 4.370 13,954,227 59,814,880 4.2865 3.028 3.021 3.028 2.889 3.035 20,090,537 2.9773 7.13%
2008-12-02 0 4.070 4.060 4.070 4.070 4.290 13,927,019 58,276,574 4.1844 2.827 2.820 2.827 2.827 2.980 20,051,365 2.9064 -11.14%
2008-12-01 0 4.580 4.560 4.580 4.320 4.620 20,825,543 94,749,091 4.5497 3.181 3.167 3.181 3.001 3.209 29,983,485 3.1600 4.09%
2008-11-28 0 4.400 4.390 4.400 3.890 4.400 24,308,000 103,749,384 4.2681 3.056 3.049 3.056 2.702 3.056 34,997,337 2.9645 10.55%
2008-11-27 0 3.980 3.960 3.980 3.640 3.980 24,896,685 96,249,489 3.8660 2.764 2.750 2.764 2.528 2.764 35,844,893 2.6852 9.64%
2008-11-26 0 3.630 3.620 3.630 3.450 3.710 24,672,136 88,406,465 3.5833 2.521 2.514 2.521 2.396 2.577 35,521,600 2.4888 2.25%
2008-11-25 0 3.550 3.530 3.550 3.490 3.770 20,607,571 75,189,382 3.6486 2.466 2.452 2.466 2.424 2.619 29,669,660 2.5342 5.34%
2008-11-24 0 3.370 3.370 3.400 3.260 3.530 11,513,799 39,287,777 3.4122 2.341 2.341 2.362 2.264 2.452 16,576,942 2.3700 -0.88%
2008-11-21 0 3.400 3.400 3.410 3.130 3.500 26,692,242 87,657,760 3.2840 2.362 2.362 2.368 2.174 2.431 38,430,039 2.2810 0.59%
2008-11-20 0 3.380 3.350 3.390 3.200 3.400 15,482,618 51,234,480 3.3092 2.348 2.327 2.355 2.223 2.362 22,291,032 2.2984 -2.03%
2008-11-19 0 3.450 3.450 3.460 3.450 3.680 46,646,756 166,381,266 3.5668 2.396 2.396 2.403 2.396 2.556 67,159,463 2.4774 -6.76%
2008-11-18 0 3.700 3.690 3.700 3.600 4.060 29,685,911 112,696,613 3.7963 2.570 2.563 2.570 2.500 2.820 42,740,161 2.6368 -11.06%
2008-11-17 0 4.160 4.160 4.180 4.120 4.410 19,822,345 84,070,908 4.2412 2.889 2.889 2.903 2.862 3.063 28,539,135 2.9458 -7.56%
2008-11-14 0 4.500 4.490 4.500 4.390 4.880 15,371,770 71,270,702 4.6365 3.126 3.119 3.126 3.049 3.389 22,131,439 3.2203 5.14%
2008-11-13 0 4.280 4.280 4.290 4.120 4.320 13,646,943 58,428,175 4.2814 2.973 2.973 2.980 2.862 3.001 19,648,127 2.9737 -5.73%
2008-11-12 0 4.540 4.530 4.540 4.250 4.620 15,599,815 69,321,945 4.4438 3.153 3.146 3.153 2.952 3.209 22,459,765 3.0865 -4.22%
2008-11-11 0 4.740 4.740 4.750 4.740 5.220 12,982,712 64,715,309 4.9847 3.292 3.292 3.299 3.292 3.626 18,691,803 3.4622 -3.07%
2008-11-10 0 4.890 4.880 4.890 4.700 4.980 13,790,674 66,491,835 4.8215 3.396 3.389 3.396 3.264 3.459 19,855,063 3.3489 12.93%
2008-11-07 0 4.330 4.330 4.400 3.860 4.530 12,508,509 54,233,514 4.3357 3.007 3.007 3.056 2.681 3.146 18,009,071 3.0115 2.36%
2008-11-06 0 4.230 4.230 4.240 4.230 4.800 14,677,431 65,148,053 4.4387 2.938 2.938 2.945 2.938 3.334 21,131,767 3.0829 -16.24%
2008-11-05 0 5.050 5.040 5.050 4.860 5.150 16,283,155 81,804,128 5.0238 3.508 3.501 3.508 3.376 3.577 23,443,601 3.4894 6.32%
2008-11-04 0 4.750 4.750 4.760 4.340 4.840 13,434,471 61,990,542 4.6143 3.299 3.299 3.306 3.014 3.362 19,342,221 3.2049 5.56%
2008-11-03 0 4.500 4.490 4.500 4.340 4.630 15,925,477 71,098,599 4.4645 3.126 3.119 3.126 3.014 3.216 22,928,636 3.1009 8.96%
2008-10-31 0 4.130 4.130 4.140 3.700 4.730 32,426,815 135,069,462 4.1654 2.869 2.869 2.876 2.570 3.285 46,686,365 2.8931 -3.50%
2008-10-30 0 4.280 4.270 4.280 3.610 4.350 50,901,004 205,647,540 4.0401 2.973 2.966 2.973 2.507 3.021 73,284,498 2.8062 25.51%
2008-10-29 0 3.410 3.410 3.420 3.180 3.780 36,956,671 126,537,121 3.4239 2.368 2.368 2.375 2.209 2.625 53,208,206 2.3782 10.36%
2008-10-28 0 3.090 3.090 3.100 2.680 3.250 42,759,185 127,486,617 2.9815 2.146 2.146 2.153 1.861 2.257 61,562,350 2.0709 5.82%
2008-10-27 0 2.920 2.920 2.930 2.770 3.650 27,116,000 82,211,740 3.0319 2.028 2.028 2.035 1.924 2.535 39,040,143 2.1058 -20.65%
2008-10-24 0 3.680 3.670 3.680 3.680 4.240 12,028,901 47,238,892 3.9271 2.556 2.549 2.556 2.556 2.945 17,318,558 2.7276 -11.75%
2008-10-23 0 4.170 4.160 4.180 3.810 4.260 9,083,036 36,651,323 4.0351 2.896 2.889 2.903 2.646 2.959 13,077,261 2.8027 -3.25%
2008-10-22 0 4.310 4.300 4.310 4.110 5.030 18,173,544 80,949,210 4.4542 2.994 2.987 2.994 2.855 3.494 26,165,281 3.0938 -14.48%
2008-10-21 0 5.040 5.040 5.090 4.990 5.390 18,105,374 94,850,586 5.2388 3.501 3.501 3.535 3.466 3.744 26,067,133 3.6387 0.60%
2008-10-20 0 5.010 5.000 5.010 4.550 5.010 11,785,522 56,881,202 4.8264 3.480 3.473 3.480 3.160 3.480 16,968,154 3.3522 6.82%
2008-10-17 0 4.690 4.680 4.690 4.510 4.880 12,695,425 58,825,118 4.6336 3.258 3.251 3.258 3.132 3.389 18,278,183 3.2183 -4.67%
2008-10-16 0 4.920 4.910 4.920 4.340 5.620 36,105,080 177,070,890 4.9043 3.417 3.410 3.417 3.014 3.903 51,982,131 3.4064 -15.90%
2008-10-15 0 5.850 5.840 5.850 5.620 6.000 19,786,493 114,954,467 5.8097 4.063 4.056 4.063 3.903 4.167 28,487,517 4.0353 -3.15%
2008-10-14 0 6.040 6.030 6.040 5.730 6.400 38,158,196 227,355,958 5.9582 4.195 4.188 4.195 3.980 4.445 54,938,096 4.1384 4.86%
2008-10-13 0 5.760 5.760 5.770 4.630 5.760 20,442,281 107,203,454 5.2442 4.001 4.001 4.008 3.216 4.001 29,431,685 3.6425 12.28%
2008-10-10 0 5.130 5.130 5.140 4.600 5.310 19,670,474 99,737,206 5.0704 3.563 3.563 3.570 3.195 3.688 28,320,479 3.5217 -5.87%
2008-10-09 0 5.450 5.450 5.460 5.250 5.680 22,849,630 124,602,236 5.4531 3.785 3.785 3.792 3.646 3.945 32,897,655 3.7876 0.00%
2008-10-08 0 5.450 5.440 5.450 5.450 6.200 20,490,618 117,433,505 5.7311 3.785 3.778 3.785 3.785 4.306 29,501,278 3.9806 -13.49%
2008-10-06 0 6.300 6.300 6.310 6.280 7.000 15,457,000 100,145,924 6.4790 4.376 4.376 4.383 4.362 4.862 22,254,148 4.5001 -10.26%
2008-10-03 0 7.020 7.020 7.030 6.940 7.190 13,091,710 92,619,520 7.0747 4.876 4.876 4.883 4.820 4.994 18,848,732 4.9138 -3.84%
2008-10-02 0 7.300 7.300 7.310 6.850 7.500 8,404,253 60,473,021 7.1955 5.070 5.070 5.077 4.758 5.209 12,099,987 4.9978 3.25%
2008-09-30 0 7.070 7.060 7.070 6.700 7.230 22,825,292 159,473,657 6.9867 4.911 4.904 4.911 4.654 5.022 32,862,614 4.8527 -3.28%
2008-09-29 0 7.310 7.310 7.320 7.310 8.400 12,581,500 96,262,330 7.6511 5.077 5.077 5.084 5.077 5.834 18,114,160 5.3142 -10.85%
2008-09-26 0 8.200 8.200 8.210 7.890 8.570 7,115,813 58,769,096 8.2589 5.695 5.695 5.702 5.480 5.952 10,244,961 5.7364 -4.09%
2008-09-25 0 8.550 8.540 8.550 8.340 9.000 8,389,333 72,532,685 8.6458 5.939 5.932 5.939 5.793 6.251 12,078,506 6.0051 0.94%
2008-09-24 0 8.470 8.470 8.480 8.020 9.200 10,531,747 92,021,534 8.7375 5.883 5.883 5.890 5.570 6.390 15,163,037 6.0688 -2.87%
2008-09-23 0 8.720 8.720 8.730 8.550 9.000 9,832,580 85,914,290 8.7377 6.057 6.057 6.064 5.939 6.251 14,156,414 6.0689 -3.11%
2008-09-22 0 9.000 8.990 9.000 8.500 9.000 20,192,017 178,293,048 8.8299 6.251 6.244 6.251 5.904 6.251 29,071,368 6.1329 4.05%
2008-09-19 0 8.650 8.650 8.860 7.150 8.650 22,386,484 172,832,889 7.7204 6.008 6.008 6.154 4.966 6.008 32,230,843 5.3623 26.46%
2008-09-18 0 6.840 6.840 6.850 6.200 7.100 21,636,086 144,503,489 6.6788 4.751 4.751 4.758 4.306 4.931 31,150,460 4.6389 -2.43%
2008-09-17 0 7.010 7.000 7.010 7.010 7.990 10,714,786 78,705,488 7.3455 4.869 4.862 4.869 4.869 5.550 15,426,566 5.1019 -4.88%
2008-09-16 0 7.370 7.360 7.420 7.300 7.850 10,728,193 81,808,043 7.6255 5.119 5.112 5.154 5.070 5.452 15,445,869 5.2964 -9.24%
2008-09-12 0 8.120 8.120 8.160 8.050 8.570 9,620,845 79,500,335 8.2633 5.640 5.640 5.668 5.591 5.952 13,851,570 5.7394 -0.37%
2008-09-11 0 8.150 8.140 8.150 8.010 8.410 8,798,136 71,668,694 8.1459 5.661 5.654 5.661 5.563 5.841 12,667,078 5.6579 -3.09%
2008-09-10 0 8.410 8.400 8.410 8.370 8.990 8,371,259 71,907,057 8.5898 5.841 5.834 5.841 5.814 6.244 12,052,484 5.9662 -6.14%
2008-09-09 0 8.960 8.950 8.970 8.790 9.170 6,897,232 62,238,886 9.0237 6.223 6.216 6.230 6.105 6.369 9,930,260 6.2676 -2.29%
2008-09-08 0 9.170 9.160 9.170 8.920 9.440 10,251,655 94,402,681 9.2085 6.369 6.362 6.369 6.196 6.557 14,759,776 6.3959 4.92%
2008-09-05 0 8.740 8.730 8.740 8.620 8.970 9,127,821 80,437,404 8.8123 6.071 6.064 6.071 5.987 6.230 13,141,740 6.1208 -3.00%
2008-09-04 0 9.010 9.010 9.040 8.820 9.390 14,559,717 131,418,537 9.0262 6.258 6.258 6.279 6.126 6.522 20,962,289 6.2693 -4.86%
2008-09-03 0 9.470 9.470 9.480 9.420 9.980 11,900,136 114,379,715 9.6116 6.578 6.578 6.584 6.543 6.932 17,133,169 6.6759 -4.73%
2008-09-02 0 9.940 9.880 9.940 9.670 10.40 10,840,000 106,912,140 9.8627 6.904 6.862 6.904 6.716 7.223 15,606,843 6.8503 -3.50%
2008-09-01 0 10.30 10.28 10.30 9.950 10.50 17,149,054 174,919,051 10.200 7.154 7.140 7.154 6.911 7.293 24,690,276 7.0845 -1.90%
2008-08-29 0 10.50 10.50 10.52 10.02 10.90 17,968,928 190,110,017 10.580 7.293 7.293 7.307 6.960 7.571 25,870,686 7.3485 5.85%
2008-08-28 0 9.920 9.920 9.930 9.920 10.50 14,762,653 148,838,336 10.082 6.890 6.890 6.897 6.890 7.293 21,254,465 7.0027 1.22%
2008-08-27 0 9.800 9.790 9.800 9.180 9.880 10,290,598 97,850,241 9.5087 6.807 6.800 6.807 6.376 6.862 14,815,844 6.6044 3.70%
2008-08-26 0 9.450 9.440 9.450 9.220 9.540 8,392,186 79,107,988 9.4264 6.564 6.557 6.564 6.404 6.626 12,082,613 6.5473 -2.58%
2008-08-25 0 9.700 9.690 9.700 9.400 9.940 22,871,250 222,422,808 9.7250 6.737 6.730 6.737 6.529 6.904 32,928,782 6.7547 4.98%
2008-08-21 0 9.240 9.240 9.250 9.100 9.330 14,874,988 137,320,694 9.2317 6.418 6.418 6.425 6.321 6.480 21,416,199 6.4120 0.98%
2008-08-20 0 9.150 9.140 9.150 8.780 9.450 17,027,224 155,743,060 9.1467 6.355 6.348 6.355 6.098 6.564 24,514,871 6.3530 5.78%
2008-08-19 0 8.650 8.640 8.650 8.550 9.280 11,085,750 99,103,723 8.9397 6.008 6.001 6.008 5.939 6.446 15,960,660 6.2092 -5.15%
2008-08-18 0 9.120 9.120 9.150 9.040 9.680 10,085,378 92,268,862 9.1488 6.334 6.334 6.355 6.279 6.723 14,520,379 6.3544 -5.98%
2008-08-15 0 9.700 9.690 9.700 9.450 9.950 19,502,989 188,168,601 9.6482 6.737 6.730 6.737 6.564 6.911 28,079,343 6.7013 -2.51%
2008-08-14 0 9.950 9.950 9.960 9.600 10.26 16,190,857 158,251,583 9.7741 6.911 6.911 6.918 6.668 7.126 23,310,716 6.7888 4.74%
2008-08-13 0 9.500 9.500 9.540 9.150 9.690 12,414,096 117,469,192 9.4626 6.598 6.598 6.626 6.355 6.730 17,873,140 6.5724 -1.45%
2008-08-12 0 9.640 9.620 9.640 9.230 9.810 14,225,264 135,826,774 9.5483 6.696 6.682 6.696 6.411 6.814 20,480,762 6.6319 0.63%
2008-08-11 0 9.580 9.570 9.580 9.440 10.20 18,837,613 183,154,191 9.7228 6.654 6.647 6.654 6.557 7.085 27,121,371 6.7531 -6.08%
2008-08-08 0 10.20 10.18 10.20 9.850 10.90 16,124,603 166,167,861 10.305 7.085 7.071 7.085 6.841 7.571 23,215,327 7.1577 -2.11%
2008-08-07 0 10.42 10.42 10.44 9.600 11.00 14,354,897 147,681,498 10.288 7.237 7.237 7.251 6.668 7.640 20,667,400 7.1456 -2.80%
2008-08-05 0 10.72 10.72 10.78 10.42 11.20 11,879,072 127,960,661 10.772 7.446 7.446 7.487 7.237 7.779 17,102,842 7.4818 -4.96%
2008-08-04 0 11.28 11.26 11.28 11.08 11.50 5,229,482 58,823,536 11.248 7.835 7.821 7.835 7.696 7.988 7,529,124 7.8128 -2.25%
2008-08-01 0 11.54 11.50 11.54 11.20 11.54 11,592,531 132,195,467 11.404 8.015 7.988 8.015 7.779 8.015 16,690,296 7.9205 -1.20%
2008-07-31 0 11.68 11.68 11.70 11.40 11.80 10,723,550 124,175,383 11.580 8.113 8.113 8.126 7.918 8.196 15,439,184 8.0429 0.69%
2008-07-30 0 11.60 11.58 11.60 11.40 12.10 9,367,984 109,301,881 11.668 8.057 8.043 8.057 7.918 8.404 13,487,514 8.1039 -1.19%
2008-07-29 0 11.74 11.74 11.76 11.58 11.80 4,353,429 50,718,982 11.650 8.154 8.154 8.168 8.043 8.196 6,267,830 8.0920 -2.17%
2008-07-28 0 12.00 11.98 12.00 11.88 12.86 4,717,278 56,779,542 12.037 8.335 8.321 8.335 8.251 8.932 6,791,680 8.3602 0.50%
2008-07-25 0 11.94 11.94 11.96 11.78 12.22 4,185,682 49,902,985 11.922 8.293 8.293 8.307 8.182 8.488 6,026,317 8.2808 -3.24%
2008-07-24 0 12.34 12.32 12.34 12.12 12.38 7,973,395 97,640,490 12.246 8.571 8.557 8.571 8.418 8.599 11,479,661 8.5055 0.33%
2008-07-23 0 12.30 12.28 12.30 12.20 12.66 10,013,161 123,164,021 12.300 8.543 8.529 8.543 8.474 8.793 14,416,405 8.5433 0.00%
2008-07-22 0 12.30 12.28 12.30 12.08 12.34 5,464,000 67,098,880 12.280 8.543 8.529 8.543 8.390 8.571 7,866,770 8.5294 0.49%
2008-07-21 0 12.24 12.22 12.24 12.10 12.50 7,782,258 95,531,149 12.276 8.502 8.488 8.502 8.404 8.682 11,204,472 8.5262 2.17%
2008-07-18 0 11.98 11.96 11.98 11.70 12.20 7,002,867 83,773,204 11.963 8.321 8.307 8.321 8.126 8.474 10,082,347 8.3089 -0.17%
2008-07-17 0 12.00 11.96 12.00 11.60 12.60 19,111,184 230,729,268 12.073 8.335 8.307 8.335 8.057 8.752 27,515,244 8.3855 -1.96%
2008-07-16 0 12.24 12.18 12.24 12.08 12.74 9,285,902 114,217,768 12.300 8.502 8.460 8.502 8.390 8.849 13,369,337 8.5433 -0.49%
2008-07-15 0 12.30 12.30 12.32 12.18 12.80 7,873,010 96,787,623 12.294 8.543 8.543 8.557 8.460 8.890 11,335,132 8.5387 -3.91%
2008-07-14 0 12.80 12.80 12.86 12.80 13.40 7,867,041 101,676,016 12.924 8.890 8.890 8.932 8.890 9.307 11,326,538 8.9768 -1.54%
2008-07-11 0 13.00 12.96 13.00 12.80 13.12 9,398,883 121,969,146 12.977 9.029 9.002 9.029 8.890 9.113 13,532,001 9.0134 0.78%
2008-07-10 0 12.90 12.88 12.90 12.78 13.02 13,146,943 169,387,037 12.884 8.960 8.946 8.960 8.877 9.043 18,928,254 8.9489 -0.46%
2008-07-09 0 12.96 12.92 12.96 12.82 13.34 11,878,174 154,673,546 13.022 9.002 8.974 9.002 8.904 9.266 17,101,549 9.0444 2.05%
2008-07-08 0 12.70 12.68 12.70 12.38 13.78 19,921,805 256,895,172 12.895 8.821 8.807 8.821 8.599 9.571 28,682,332 8.9566 -4.94%
2008-07-07 1 - - - - - 0 0 - 9.279 - - - - 0 - 0.00%
2008-07-04 0 13.36 13.34 13.36 13.30 13.66 3,170,232 42,441,880 13.388 9.279 9.266 9.279 9.238 9.488 4,564,328 9.2986 -0.74%
2008-07-03 0 13.46 13.44 13.46 13.40 13.80 7,236,140 98,458,893 13.607 9.349 9.335 9.349 9.307 9.585 10,418,201 9.4507 -1.17%
2008-07-02 0 13.62 13.62 13.70 13.60 14.04 7,123,863 97,979,884 13.754 9.460 9.460 9.516 9.446 9.752 10,256,551 9.5529 -2.71%
2008-06-30 0 14.00 13.94 14.00 13.76 14.40 11,061,593 154,341,605 13.953 9.724 9.682 9.724 9.557 10.00 15,925,880 9.6912 2.79%
2008-06-27 0 13.62 13.56 13.62 12.98 13.68 5,162,000 69,615,760 13.486 9.460 9.418 9.460 9.015 9.502 7,431,967 9.3671 0.15%
2008-06-26 0 13.60 13.60 13.62 13.40 13.90 8,080,110 109,364,032 13.535 9.446 9.446 9.460 9.307 9.654 11,633,303 9.4009 -1.31%
2008-06-25 0 13.78 13.76 13.78 13.50 13.80 3,720,683 51,066,123 13.725 9.571 9.557 9.571 9.377 9.585 5,356,837 9.5329 0.88%
2008-06-24 0 13.66 13.66 13.70 13.48 13.92 7,155,679 98,148,510 13.716 9.488 9.488 9.516 9.363 9.668 10,302,358 9.5268 1.19%
2008-06-23 0 13.50 13.50 13.52 13.22 13.80 4,468,756 60,716,526 13.587 9.377 9.377 9.391 9.182 9.585 6,433,872 9.4370 0.00%
2008-06-20 0 13.50 13.50 13.52 13.24 14.26 8,775,571 120,103,548 13.686 9.377 9.377 9.391 9.196 9.905 12,634,590 9.5059 -2.32%
2008-06-19 0 13.82 13.82 13.86 13.70 14.38 8,644,401 121,255,666 14.027 9.599 9.599 9.627 9.516 9.988 12,445,739 9.7427 -1.99%
2008-06-18 0 14.10 14.08 14.10 13.72 14.30 10,882,275 153,157,231 14.074 9.793 9.780 9.793 9.529 9.932 15,667,708 9.7753 3.07%
2008-06-17 0 13.68 13.66 13.68 13.66 14.04 4,975,231 68,421,125 13.752 9.502 9.488 9.502 9.488 9.752 7,163,067 9.5519 1.33%
2008-06-16 0 13.50 13.50 13.52 13.32 13.80 7,567,619 102,683,337 13.569 9.377 9.377 9.391 9.252 9.585 10,895,446 9.4244 3.85%
2008-06-13 0 13.00 13.00 13.02 12.96 13.44 9,413,069 123,573,912 13.128 9.029 9.029 9.043 9.002 9.335 13,552,425 9.1182 -0.34%
2008-06-12 0 13.18 13.16 13.18 13.02 13.64 9,338,208 122,603,350 13.129 9.060 9.047 9.060 8.950 9.377 13,584,242 9.0254 -3.37%
2008-06-11 0 13.64 13.64 13.66 13.56 13.92 7,380,211 101,061,975 13.694 9.377 9.377 9.390 9.322 9.569 10,735,954 9.4134 -1.73%
2008-06-10 0 13.88 13.86 13.88 13.46 14.50 7,809,395 108,545,501 13.899 9.542 9.528 9.542 9.253 9.968 11,360,286 9.5548 -3.61%
2008-06-06 0 14.40 14.32 14.40 13.90 14.54 7,772,292 111,601,097 14.359 9.899 9.844 9.899 9.555 9.995 11,306,313 9.8707 3.15%
2008-06-05 0 13.96 13.96 13.98 13.84 14.74 6,454,100 91,128,938 14.120 9.597 9.597 9.610 9.514 10.13 9,388,746 9.7062 -2.92%
2008-06-04 0 14.38 14.38 14.40 14.26 14.74 5,148,141 74,638,622 14.498 9.885 9.885 9.899 9.803 10.13 7,488,974 9.9665 -2.71%
2008-06-03 0 14.78 14.76 14.78 14.50 15.00 5,324,205 78,458,469 14.736 10.16 10.15 10.16 9.968 10.31 7,745,093 10.130 -2.64%
2008-06-02 0 15.18 15.18 15.20 14.52 15.22 5,767,818 86,555,989 15.007 10.44 10.44 10.45 9.981 10.46 8,390,415 10.316 0.13%
2008-05-30 0 15.16 15.00 15.16 14.34 15.16 18,007,283 267,116,226 14.834 10.42 10.31 10.42 9.858 10.42 26,195,100 10.197 5.28%
2008-05-29 0 14.40 14.40 14.42 14.28 14.78 5,953,172 86,042,617 14.453 9.899 9.899 9.913 9.816 10.16 8,660,048 9.9356 -0.83%
2008-05-28 0 14.52 14.48 14.54 14.20 14.74 6,101,147 88,509,459 14.507 9.981 9.954 9.995 9.761 10.13 8,875,307 9.9726 -0.68%
2008-05-27 0 14.62 14.60 14.62 14.38 15.10 4,316,268 64,012,529 14.831 10.05 10.04 10.05 9.885 10.38 6,278,852 10.195 0.83%
2008-05-26 0 14.50 14.48 14.50 14.22 14.82 6,627,213 96,116,815 14.503 9.968 9.954 9.968 9.775 10.19 9,640,572 9.9700 -2.68%
2008-05-23 0 14.90 14.80 14.82 14.68 15.16 3,403,884 50,478,935 14.830 10.24 10.17 10.19 10.09 10.42 4,951,612 10.194 -0.93%
2008-05-22 0 15.04 15.00 15.04 14.74 15.28 4,464,629 66,824,666 14.968 10.34 10.31 10.34 10.13 10.50 6,494,672 10.289 -2.46%
2008-05-21 0 15.42 15.30 15.32 14.90 15.56 15,775,019 241,402,657 15.303 10.60 10.52 10.53 10.24 10.70 22,947,838 10.520 0.92%
2008-05-20 0 15.28 15.24 15.34 15.10 16.46 12,423,947 191,440,408 15.409 10.50 10.48 10.55 10.38 11.32 18,073,051 10.593 -3.90%
2008-05-19 0 15.90 15.90 15.92 15.68 16.12 10,057,569 160,279,283 15.936 10.93 10.93 10.94 10.78 11.08 14,630,693 10.955 -2.09%
2008-05-16 0 16.24 16.20 16.24 15.56 16.44 11,228,605 182,127,541 16.220 11.16 11.14 11.16 10.70 11.30 16,334,193 11.150 5.05%
2008-05-15 0 15.46 15.44 15.48 15.36 15.70 3,590,488 55,666,041 15.504 10.63 10.61 10.64 10.56 10.79 5,223,064 10.658 0.39%
2008-05-14 0 15.40 15.36 15.40 15.28 15.74 4,376,941 67,462,442 15.413 10.59 10.56 10.59 10.50 10.82 6,367,113 10.595 -2.53%
2008-05-13 0 15.80 15.64 15.74 14.88 15.90 5,138,187 79,052,919 15.385 10.86 10.75 10.82 10.23 10.93 7,474,494 10.576 2.07%
2008-05-09 0 15.48 15.34 15.50 15.00 15.92 5,689,537 87,216,866 15.329 10.64 10.55 10.66 10.31 10.94 8,276,540 10.538 -0.13%
2008-05-08 0 15.50 15.46 15.50 15.18 15.70 9,008,629 138,934,222 15.422 10.66 10.63 10.66 10.44 10.79 13,104,806 10.602 -0.39%
2008-05-07 0 15.56 15.52 15.56 15.46 16.68 14,547,974 232,277,054 15.966 10.70 10.67 10.70 10.63 11.47 21,162,862 10.976 -2.02%
2008-05-06 0 15.88 15.82 15.88 15.10 16.00 14,865,265 233,875,079 15.733 10.92 10.88 10.92 10.38 11.00 21,624,423 10.815 4.34%
2008-05-05 0 15.22 15.18 15.20 15.00 15.32 5,626,843 85,199,216 15.142 10.46 10.44 10.45 10.31 10.53 8,185,339 10.409 2.42%
2008-05-02 0 14.86 14.86 14.90 14.44 15.00 3,945,094 58,477,144 14.823 10.22 10.22 10.24 9.926 10.31 5,738,908 10.190 3.77%
2008-04-30 0 14.32 14.32 14.36 14.18 14.80 6,185,822 89,031,939 14.393 9.844 9.844 9.871 9.748 10.17 8,998,483 9.8941 -1.92%
2008-04-29 0 14.60 14.48 14.50 14.42 14.88 3,775,578 55,170,518 14.612 10.04 9.954 9.968 9.913 10.23 5,492,314 10.045 0.27%
2008-04-28 0 14.56 14.50 14.64 14.22 15.26 4,937,483 71,924,865 14.567 10.01 9.968 10.06 9.775 10.49 7,182,531 10.014 -1.62%
2008-04-25 0 14.80 14.80 14.82 14.30 14.90 9,475,491 138,347,854 14.601 10.17 10.17 10.19 9.830 10.24 13,783,947 10.037 -0.13%
2008-04-24 0 14.82 14.90 14.96 14.56 15.76 18,325,713 277,747,637 15.156 10.19 10.24 10.28 10.01 10.83 26,658,319 10.419 -1.85%
2008-04-23 0 15.10 15.12 15.14 14.80 15.50 8,709,339 132,101,624 15.168 10.38 10.39 10.41 10.17 10.66 12,669,430 10.427 2.58%
2008-04-22 0 14.72 14.76 14.78 13.56 14.96 10,565,896 149,315,320 14.132 10.12 10.15 10.16 9.322 10.28 15,370,154 9.7146 3.81%
2008-04-21 0 14.18 14.08 14.26 13.84 14.42 12,313,313 173,232,467 14.069 9.748 9.679 9.803 9.514 9.913 17,912,112 9.6712 4.88%
2008-04-18 0 13.52 13.48 13.56 13.22 13.94 11,559,124 158,070,994 13.675 9.294 9.267 9.322 9.088 9.583 16,814,997 9.4006 1.96%
2008-04-17 0 13.26 13.28 13.30 13.16 13.44 5,975,313 79,555,369 13.314 9.115 9.129 9.143 9.047 9.239 8,692,257 9.1524 2.47%
2008-04-16 0 12.94 12.94 13.00 12.84 13.40 5,485,129 71,733,345 13.078 8.895 8.895 8.937 8.827 9.212 7,979,188 8.9901 -1.07%
2008-04-15 0 13.08 12.98 13.08 12.42 13.10 8,594,274 110,002,805 12.800 8.992 8.923 8.992 8.538 9.005 12,502,045 8.7988 3.65%
2008-04-14 0 12.62 12.60 12.64 12.50 13.20 7,269,755 93,011,787 12.794 8.675 8.662 8.689 8.593 9.074 10,575,275 8.7952 -4.83%
2008-04-11 0 13.26 13.20 13.22 12.80 13.52 14,173,039 187,168,736 13.206 9.115 9.074 9.088 8.799 9.294 20,617,446 9.0782 2.00%
2008-04-10 0 13.00 12.90 12.96 12.10 13.04 12,271,923 155,032,339 12.633 8.937 8.868 8.909 8.318 8.964 17,851,902 8.6844 2.04%
2008-04-09 0 12.74 12.70 12.74 12.42 12.98 13,347,564 169,332,915 12.686 8.758 8.730 8.758 8.538 8.923 19,416,632 8.7210 -2.30%
2008-04-08 0 13.04 13.00 13.04 12.82 13.50 8,086,389 106,022,597 13.111 8.964 8.937 8.964 8.813 9.280 11,763,228 9.0131 -1.66%
2008-04-07 0 13.26 13.24 13.26 12.76 13.30 9,631,568 125,556,657 13.036 9.115 9.102 9.115 8.772 9.143 14,010,992 8.9613 3.27%
2008-04-03 0 12.84 12.98 13.02 12.64 13.36 12,289,829 158,845,530 12.925 8.827 8.923 8.950 8.689 9.184 17,877,950 8.8850 0.78%
2008-04-02 0 12.74 12.60 12.74 12.40 12.88 15,782,419 199,911,956 12.667 8.758 8.662 8.758 8.524 8.854 22,958,602 8.7075 4.43%
2008-04-01 0 12.20 12.20 12.22 11.94 12.98 15,629,974 192,946,854 12.345 8.387 8.387 8.400 8.208 8.923 22,736,841 8.4861 -4.39%
2008-03-31 0 12.76 12.72 12.78 12.44 13.30 22,093,742 285,515,401 12.923 8.772 8.744 8.785 8.552 9.143 32,139,651 8.8836 -4.06%
2008-03-28 0 13.30 13.36 13.38 12.00 13.64 32,995,525 430,916,645 13.060 9.143 9.184 9.198 8.249 9.377 47,998,418 8.9777 10.47%
2008-03-27 0 12.04 11.88 11.90 11.20 12.26 13,118,513 156,120,509 11.901 8.277 8.167 8.180 7.699 8.428 19,083,432 8.1809 4.88%
2008-03-26 0 11.48 11.48 11.50 10.94 11.82 17,152,733 196,151,343 11.436 7.892 7.892 7.905 7.520 8.125 24,951,991 7.8611 5.90%
2008-03-25 0 10.84 10.82 10.88 10.22 11.42 27,538,535 291,725,997 10.593 7.452 7.438 7.479 7.026 7.850 40,060,163 7.2822 -0.55%
2008-03-20 0 10.90 10.88 10.90 10.04 11.14 30,208,441 325,380,478 10.771 7.493 7.479 7.493 6.902 7.658 43,944,061 7.4044 -9.92%
2008-03-19 0 12.10 12.10 12.12 11.74 12.50 17,424,041 209,098,351 12.001 8.318 8.318 8.332 8.070 8.593 25,346,661 8.2495 3.60%
2008-03-18 0 11.68 11.68 11.80 11.00 12.60 27,452,761 316,149,360 11.516 8.029 8.029 8.112 7.562 8.662 39,935,388 7.9165 -5.04%
2008-03-17 0 12.30 12.22 12.30 11.98 13.22 14,931,797 188,386,373 12.616 8.455 8.400 8.455 8.235 9.088 21,721,207 8.6729 -7.66%
2008-03-14 0 13.32 13.30 13.40 13.02 13.56 7,604,432 101,513,672 13.349 9.157 9.143 9.212 8.950 9.322 11,062,127 9.1767 1.52%
2008-03-13 0 13.12 13.12 13.16 12.96 14.08 12,070,999 160,272,560 13.277 9.019 9.019 9.047 8.909 9.679 17,559,619 9.1273 -7.87%
2008-03-12 0 14.24 14.24 14.26 13.98 14.40 9,547,802 135,583,403 14.200 9.789 9.789 9.803 9.610 9.899 13,889,138 9.7618 3.79%
2008-03-11 0 13.72 13.80 13.88 13.10 13.88 8,717,975 118,058,633 13.542 9.432 9.487 9.542 9.005 9.542 12,681,993 9.3092 1.48%
2008-03-10 0 13.52 13.80 13.82 13.02 13.96 20,321,016 272,649,265 13.417 9.294 9.487 9.500 8.950 9.597 29,560,876 9.2233 -5.98%
2008-03-07 0 14.38 14.34 14.36 13.66 14.50 9,543,853 133,080,461 13.944 9.885 9.858 9.871 9.390 9.968 13,883,393 9.5856 -0.14%
2008-03-06 0 14.40 14.30 14.40 14.30 15.30 6,038,179 89,163,994 14.767 9.899 9.830 9.899 9.830 10.52 8,783,707 10.151 0.42%
2008-03-05 0 14.34 14.44 14.50 14.18 14.80 3,903,367 56,579,133 14.495 9.858 9.926 9.968 9.748 10.17 5,678,208 9.9643 -1.10%
2008-03-04 0 14.50 14.44 14.56 14.30 15.50 6,593,238 98,467,485 14.935 9.968 9.926 10.01 9.830 10.66 9,591,149 10.266 -3.85%
2008-03-03 0 15.08 15.02 15.08 14.74 15.46 11,387,339 171,329,693 15.046 10.37 10.33 10.37 10.13 10.63 16,565,103 10.343 -3.33%
2008-02-29 0 15.60 15.52 15.56 15.42 16.10 9,342,859 146,759,566 15.708 10.72 10.67 10.70 10.60 11.07 13,591,008 10.798 0.26%
2008-02-28 0 15.56 15.54 15.56 15.48 15.90 11,581,756 180,781,691 15.609 10.70 10.68 10.70 10.64 10.93 16,847,920 10.730 -2.51%
2008-02-27 0 15.96 15.96 15.98 15.70 16.18 10,552,827 168,229,245 15.942 10.97 10.97 10.99 10.79 11.12 15,351,142 10.959 3.91%
2008-02-26 0 15.36 15.26 15.36 15.04 15.92 9,452,062 147,722,250 15.629 10.56 10.49 10.56 10.34 10.94 13,749,865 10.744 -0.78%
2008-02-25 0 15.48 15.46 15.48 15.40 16.38 6,079,307 95,910,021 15.776 10.64 10.63 10.64 10.59 11.26 8,843,536 10.845 -3.13%
2008-02-22 0 15.98 15.90 16.00 15.60 16.02 8,582,743 136,150,945 15.863 10.99 10.93 11.00 10.72 11.01 12,485,271 10.905 -0.13%
2008-02-21 0 16.00 15.84 16.02 15.50 16.10 7,147,060 113,502,975 15.881 11.00 10.89 11.01 10.66 11.07 10,396,791 10.917 1.52%
2008-02-20 0 15.76 15.64 15.70 15.42 16.10 9,696,208 151,928,604 15.669 10.83 10.75 10.79 10.60 11.07 14,105,023 10.771 -0.51%
2008-02-19 0 15.84 15.76 15.86 15.52 16.36 6,130,000 97,735,632 15.944 10.89 10.83 10.90 10.67 11.25 8,917,279 10.960 3.53%
2008-02-18 0 15.30 15.30 15.36 15.30 16.62 7,261,275 116,229,598 16.007 10.52 10.52 10.56 10.52 11.43 10,562,939 11.004 -4.37%
2008-02-15 0 16.00 15.98 16.00 14.58 16.14 4,215,141 65,209,275 15.470 11.00 10.99 11.00 10.02 11.10 6,131,744 10.635 5.26%
2008-02-14 0 15.20 15.04 15.18 14.80 15.52 10,452,831 157,497,452 15.067 10.45 10.34 10.44 10.17 10.67 15,205,679 10.358 2.70%
2008-02-13 0 14.80 14.76 14.80 14.54 15.36 3,798,438 56,908,213 14.982 10.17 10.15 10.17 9.995 10.56 5,525,568 10.299 -0.40%
2008-02-12 0 14.86 14.80 14.86 14.10 15.10 8,547,488 126,060,267 14.748 10.22 10.17 10.22 9.693 10.38 12,433,986 10.138 6.14%
2008-02-11 0 14.00 14.14 14.18 13.54 14.68 4,504,923 63,747,796 14.151 9.624 9.720 9.748 9.308 10.09 6,553,288 9.7276 -1.82%
2008-02-06 0 14.26 14.08 14.16 13.46 15.30 9,663,000 139,359,792 14.422 9.803 9.679 9.734 9.253 10.52 14,056,716 9.9141 -10.09%
2008-02-05 0 15.86 15.66 15.86 15.04 16.58 12,211,832 195,937,285 16.045 10.90 10.77 10.90 10.34 11.40 17,764,488 11.030 -4.69%
2008-02-04 0 16.64 16.62 16.64 15.00 16.80 16,200,044 261,653,470 16.151 11.44 11.43 11.44 10.31 11.55 23,566,119 11.103 9.47%
2008-02-01 0 15.20 15.20 15.22 14.50 15.80 17,250,324 256,717,635 14.882 10.45 10.45 10.46 9.968 10.86 25,093,956 10.230 6.74%
2008-01-31 0 14.24 14.24 14.28 13.70 14.56 21,459,192 303,270,431 14.132 9.789 9.789 9.816 9.418 10.01 31,216,574 9.7150 3.04%
2008-01-30 0 13.82 13.82 13.88 13.64 14.80 32,282,425 449,273,024 13.917 9.500 9.500 9.542 9.377 10.17 46,961,075 9.5669 6.31%
2008-01-29 0 13.00 13.00 13.08 12.50 13.22 7,257,567 94,028,303 12.956 8.937 8.937 8.992 8.593 9.088 10,557,545 8.9063 2.69%
2008-01-28 0 12.66 12.66 12.78 12.30 13.00 12,662,077 161,279,245 12.737 8.703 8.703 8.785 8.455 8.937 18,419,457 8.7559 -6.22%
2008-01-25 0 13.50 13.38 13.50 12.80 13.86 22,500,717 297,676,431 13.230 9.280 9.198 9.280 8.799 9.528 32,731,675 9.0944 9.76%
2008-01-24 0 12.30 12.28 12.30 12.28 13.76 22,094,099 285,727,407 12.932 8.455 8.442 8.455 8.442 9.459 32,140,170 8.8900 -12.02%
2008-01-23 0 13.98 13.80 13.98 12.16 14.06 16,884,991 219,339,045 12.990 9.610 9.487 9.610 8.359 9.665 24,562,508 8.9298 17.68%
2008-01-22 0 11.88 11.88 12.20 11.26 12.38 17,424,900 207,464,710 11.906 8.167 8.167 8.387 7.740 8.510 25,347,911 8.1847 -9.73%
2008-01-21 0 13.16 13.00 13.20 12.80 13.84 21,305,748 281,679,544 13.221 9.047 8.937 9.074 8.799 9.514 30,993,360 9.0884 -9.24%
2008-01-18 0 14.50 14.40 14.50 13.48 14.64 10,994,046 157,054,024 14.285 9.968 9.899 9.968 9.267 10.06 15,992,981 9.8202 -3.97%
2008-01-17 0 15.10 15.10 15.12 14.10 15.12 8,467,183 124,015,274 14.647 10.38 10.38 10.39 9.693 10.39 12,317,167 10.068 1.48%
2008-01-16 0 14.88 14.84 14.96 14.38 15.98 8,878,172 134,225,549 15.119 10.23 10.20 10.28 9.885 10.99 12,915,030 10.393 -7.23%
2008-01-15 0 16.04 16.16 16.20 16.00 16.90 5,683,382 92,896,008 16.345 11.03 11.11 11.14 11.00 11.62 8,267,586 11.236 -4.64%
2008-01-14 0 16.82 16.76 16.96 16.50 17.46 5,993,000 100,572,860 16.782 11.56 11.52 11.66 11.34 12.00 8,717,986 11.536 -4.00%
2008-01-11 0 17.52 17.54 17.60 17.00 17.92 8,637,505 152,121,286 17.612 12.04 12.06 12.10 11.69 12.32 12,564,933 12.107 -2.67%
2008-01-10 0 18.00 17.98 18.16 17.70 18.38 3,913,414 70,723,022 18.072 12.37 12.36 12.48 12.17 12.63 5,692,823 12.423 0.22%
2008-01-09 0 17.96 17.76 17.96 16.84 18.00 5,242,118 91,085,024 17.376 12.35 12.21 12.35 11.58 12.37 7,625,682 11.945 3.94%
2008-01-08 0 17.28 17.28 17.30 17.22 18.26 6,789,144 119,366,614 17.582 11.88 11.88 11.89 11.84 12.55 9,876,132 12.086 -2.81%
2008-01-07 0 17.78 17.76 17.78 17.72 18.20 4,393,715 78,445,110 17.854 12.22 12.21 12.22 12.18 12.51 6,391,514 12.273 -3.89%
2008-01-04 0 18.50 18.40 18.42 18.02 18.90 7,713,728 142,655,864 18.494 12.72 12.65 12.66 12.39 12.99 11,221,120 12.713 2.89%
2008-01-03 0 17.98 17.80 17.98 17.74 18.56 6,222,370 112,237,982 18.038 12.36 12.24 12.36 12.19 12.76 9,051,649 12.400 -1.96%
2008-01-02 0 18.34 18.10 18.34 17.22 18.40 3,713,106 67,117,556 18.076 12.61 12.44 12.61 11.84 12.65 5,401,436 12.426 3.03%
2007-12-31 0 17.80 17.76 17.82 17.58 17.82 3,301,778 58,352,733 17.673 12.24 12.21 12.25 12.09 12.25 4,803,079 12.149 0.68%
2007-12-28 0 17.68 17.68 17.72 17.38 18.52 7,958,184 143,290,341 18.005 12.15 12.15 12.18 11.95 12.73 11,576,729 12.377 -2.10%
2007-12-27 0 18.06 18.12 18.14 17.86 18.50 5,764,834 104,991,374 18.212 12.41 12.46 12.47 12.28 12.72 8,386,074 12.520 0.78%
2007-12-24 0 17.92 17.66 17.92 17.00 18.20 7,326,100 131,144,684 17.901 12.32 12.14 12.32 11.69 12.51 10,657,239 12.306 6.67%
2007-12-21 0 16.80 16.82 17.00 16.66 17.40 7,268,227 123,152,334 16.944 11.55 11.56 11.69 11.45 11.96 10,573,052 11.648 -0.47%
2007-12-20 0 16.88 16.88 17.00 15.50 17.16 8,321,784 136,450,219 16.397 11.60 11.60 11.69 10.66 11.80 12,105,656 11.272 5.11%
2007-12-19 0 16.06 16.04 16.06 15.28 16.22 16,783,552 269,163,297 16.037 11.04 11.03 11.04 10.50 11.15 24,414,945 11.025 5.24%
2007-12-18 0 15.26 15.30 15.38 14.46 15.50 9,210,387 137,597,963 14.939 10.49 10.52 10.57 9.940 10.66 13,398,302 10.270 2.28%
2007-12-17 0 14.92 14.86 14.88 14.88 16.00 6,865,665 104,505,124 15.221 10.26 10.22 10.23 10.23 11.00 9,987,447 10.464 -6.87%
2007-12-14 0 16.02 16.00 16.04 15.82 16.62 10,323,529 167,111,673 16.187 11.01 11.00 11.03 10.88 11.43 15,017,584 11.128 -4.07%
2007-12-13 0 16.70 16.66 16.68 16.62 18.50 6,612,127 115,186,618 17.421 11.48 11.45 11.47 11.43 12.72 9,618,627 11.975 -8.74%
2007-12-12 0 18.30 18.34 18.46 17.76 18.50 8,509,016 154,431,970 18.149 12.58 12.61 12.69 12.21 12.72 12,378,021 12.476 -1.08%
2007-12-11 0 18.50 18.34 18.50 17.96 18.58 4,169,260 76,243,169 18.287 12.72 12.61 12.72 12.35 12.77 6,065,001 12.571 3.47%
2007-12-10 0 17.88 17.88 17.98 17.82 19.10 6,863,255 126,100,212 18.373 12.29 12.29 12.36 12.25 13.13 9,983,941 12.630 -6.39%
2007-12-07 0 19.10 19.08 19.10 18.64 19.60 8,086,042 153,726,175 19.011 13.13 13.12 13.13 12.81 13.47 11,762,723 13.069 0.10%
2007-12-06 0 19.08 19.00 19.02 18.86 20.00 11,082,812 217,588,691 19.633 13.12 13.06 13.07 12.96 13.75 16,122,109 13.496 -1.14%
2007-12-05 0 19.30 19.32 19.34 18.54 19.48 9,432,059 180,758,962 19.164 13.27 13.28 13.29 12.74 13.39 13,720,767 13.174 2.66%
2007-12-04 0 18.80 19.00 19.08 18.34 19.10 7,203,058 135,371,377 18.794 12.92 13.06 13.12 12.61 13.13 10,478,251 12.919 0.11%
2007-12-03 0 18.78 18.78 18.80 18.50 18.90 8,626,419 161,551,746 18.728 12.91 12.91 12.92 12.72 12.99 12,548,807 12.874 1.29%
2007-11-30 0 18.54 18.52 18.60 17.90 18.60 19,829,916 361,940,337 18.252 12.74 12.73 12.79 12.30 12.79 28,846,475 12.547 3.11%
2007-11-29 0 17.98 17.88 17.90 17.64 18.36 15,166,225 273,863,466 18.057 12.36 12.29 12.30 12.13 12.62 22,062,228 12.413 3.21%
2007-11-28 0 17.42 17.38 17.40 17.02 17.54 8,898,939 153,122,744 17.207 11.98 11.95 11.96 11.70 12.06 12,945,240 11.828 -0.23%
2007-11-27 0 17.46 17.42 17.46 16.92 17.88 5,655,249 98,949,208 17.497 12.00 11.98 12.00 11.63 12.29 8,226,661 12.028 -1.36%
2007-11-26 0 17.70 17.68 17.74 17.38 18.08 11,687,747 206,660,999 17.682 12.17 12.15 12.19 11.95 12.43 17,002,104 12.155 2.43%
2007-11-23 0 17.28 17.28 17.30 16.98 17.58 12,632,429 217,385,313 17.209 11.88 11.88 11.89 11.67 12.09 18,376,328 11.830 0.00%
2007-11-22 0 17.28 17.20 17.28 16.58 17.90 13,276,000 225,609,772 16.994 11.88 11.82 11.88 11.40 12.30 19,312,528 11.682 -1.71%
2007-11-21 0 17.58 17.50 17.54 17.52 18.10 10,089,604 179,941,288 17.834 12.09 12.03 12.06 12.04 12.44 14,677,294 12.260 -2.87%
2007-11-20 0 18.10 18.06 18.10 16.02 18.52 15,146,008 268,838,695 17.750 12.44 12.41 12.44 11.01 12.73 22,032,819 12.202 3.43%
2007-11-19 0 17.50 17.50 17.58 17.24 17.84 4,163,364 72,796,704 17.485 12.03 12.03 12.09 11.85 12.26 6,056,424 12.020 -1.13%
2007-11-16 0 17.70 17.70 17.78 16.50 17.70 13,706,974 235,938,369 17.213 12.17 12.17 12.22 11.34 12.17 19,939,463 11.833 0.68%
2007-11-15 0 17.58 17.78 17.80 17.10 17.80 12,686,811 222,681,311 17.552 12.09 12.22 12.24 11.76 12.24 18,455,438 12.066 -1.12%
2007-11-14 0 17.78 17.76 17.78 16.56 17.88 13,014,455 220,058,308 16.909 12.22 12.21 12.22 11.38 12.29 18,932,060 11.624 10.30%
2007-11-13 0 16.12 16.12 16.14 15.54 16.20 17,250,894 275,001,493 15.941 11.08 11.08 11.10 10.68 11.14 25,094,785 10.959 0.25%
2007-11-12 0 16.08 16.02 16.04 15.50 16.64 15,499,687 246,699,190 15.916 11.05 11.01 11.03 10.66 11.44 22,547,314 10.941 -3.71%
2007-11-09 0 16.70 16.58 16.70 15.98 16.74 11,240,316 184,687,545 16.431 11.48 11.40 11.48 10.99 11.51 16,351,229 11.295 1.21%
2007-11-08 0 16.50 16.60 16.70 16.30 16.88 10,141,502 168,374,175 16.602 11.34 11.41 11.48 11.21 11.60 14,752,790 11.413 -3.85%
2007-11-07 0 17.16 17.18 17.30 16.96 18.00 14,084,746 247,235,596 17.553 11.80 11.81 11.89 11.66 12.37 20,489,006 12.067 0.59%
2007-11-06 0 17.06 17.04 17.20 16.00 17.38 21,974,506 366,382,034 16.673 11.73 11.71 11.82 11.00 11.95 31,966,199 11.462 0.83%
2007-11-05 0 16.92 17.00 17.02 15.90 17.30 37,949,875 629,958,263 16.600 11.63 11.69 11.70 10.93 11.89 55,205,485 11.411 -3.75%
2007-11-02 0 17.58 17.56 17.58 17.52 17.96 26,060,143 463,359,112 17.780 12.09 12.07 12.09 12.04 12.35 37,909,554 12.223 -4.46%
2007-11-01 0 18.40 18.34 18.36 18.18 19.70 23,046,628 437,363,625 18.977 12.65 12.61 12.62 12.50 13.54 33,525,809 13.046 -1.81%
2007-10-31 0 18.74 18.74 18.78 18.40 19.06 25,969,207 489,299,497 18.842 12.88 12.88 12.91 12.65 13.10 37,777,270 12.952 -1.88%
2007-10-30 0 19.10 19.14 19.18 18.32 19.48 40,781,255 777,180,305 19.057 13.13 13.16 13.18 12.59 13.39 59,324,278 13.101 6.11%
2007-10-29 0 18.00 18.06 18.08 17.50 18.50 22,260,116 399,246,127 17.935 12.37 12.41 12.43 12.03 12.72 32,381,674 12.329 -0.77%
2007-10-26 0 18.14 18.10 18.12 18.00 19.10 8,359,083 153,066,526 18.311 12.47 12.44 12.46 12.37 13.13 12,159,914 12.588 -2.47%
2007-10-25 0 18.60 18.64 18.70 17.90 18.90 10,675,916 196,647,840 18.420 12.79 12.81 12.85 12.30 12.99 15,530,199 12.662 0.54%
2007-10-24 0 18.50 18.40 18.52 18.32 19.44 17,086,709 318,942,648 18.666 12.72 12.65 12.73 12.59 13.36 24,855,946 12.832 -0.96%
2007-10-23 0 18.68 18.64 18.72 18.54 18.96 17,643,741 330,557,158 18.735 12.84 12.81 12.87 12.74 13.03 25,666,258 12.879 0.32%
2007-10-22 0 18.62 18.60 18.62 18.20 19.60 38,782,334 737,032,378 19.004 12.80 12.79 12.80 12.51 13.47 56,416,459 13.064 -11.12%
2007-10-18 0 20.95 20.90 21.00 19.80 22.85 26,772,000 552,819,281 20.649 14.40 14.37 14.44 13.61 15.71 38,945,088 14.195 9.46%
2007-10-17 0 19.14 19.14 19.16 19.00 19.30 17,133,200 327,635,438 19.123 13.16 13.16 13.17 13.06 13.27 24,923,576 13.146 -2.64%
2007-10-16 0 19.66 19.72 19.86 19.40 20.95 16,974,373 340,700,151 20.071 13.51 13.56 13.65 13.34 14.40 24,692,532 13.798 -4.10%
2007-10-15 0 20.50 20.50 20.55 19.80 20.85 20,372,000 413,443,858 20.295 14.09 14.09 14.13 13.61 14.33 29,635,042 13.951 4.59%
2007-10-12 0 19.60 19.54 19.60 18.00 21.00 31,059,750 605,508,099 19.495 13.47 13.43 13.47 12.37 14.44 45,182,456 13.401 1.98%
2007-10-11 0 19.22 19.02 19.20 17.12 19.50 19,848,609 368,949,163 18.588 13.21 13.07 13.20 11.77 13.40 28,873,668 12.778 11.87%
2007-10-10 0 17.18 17.12 17.16 16.94 18.40 16,787,000 298,820,560 17.801 11.81 11.77 11.80 11.65 12.65 24,419,961 12.237 -0.81%
2007-10-09 0 17.32 17.32 17.42 16.90 17.68 10,510,516 180,760,040 17.198 11.91 11.91 11.98 11.62 12.15 15,289,593 11.822 0.70%
2007-10-08 0 17.20 17.18 17.20 17.00 18.26 15,428,300 274,457,576 17.789 11.82 11.81 11.82 11.69 12.55 22,443,467 12.229 -2.38%
2007-10-05 0 17.62 17.56 17.74 16.50 17.70 15,505,000 264,123,154 17.035 12.11 12.07 12.19 11.34 12.17 22,555,042 11.710 11.52%
2007-10-04 0 15.80 15.90 15.94 15.68 17.06 18,281,800 297,680,980 16.283 10.86 10.93 10.96 10.78 11.73 26,594,439 11.193 -7.39%
2007-10-03 0 17.06 17.06 17.10 16.74 18.66 32,498,812 581,676,524 17.898 11.73 11.73 11.76 11.51 12.83 47,275,852 12.304 -9.93%
2007-10-02 0 18.94 18.96 19.00 18.38 20.50 22,204,254 428,378,130 19.293 13.02 13.03 13.06 12.63 14.09 32,300,412 13.262 5.81%
2007-09-28 0 17.90 17.88 17.90 16.30 17.90 36,124,460 628,846,815 17.408 12.30 12.29 12.30 11.21 12.30 52,550,063 11.967 6.29%
2007-09-27 0 16.84 16.90 16.94 15.96 16.90 16,292,560 269,817,808 16.561 11.58 11.62 11.65 10.97 11.62 23,700,702 11.384 1.81%
2007-09-25 0 16.54 16.40 16.50 16.10 17.52 17,982,857 300,001,878 16.683 11.37 11.27 11.34 11.07 12.04 26,159,568 11.468 -5.49%
2007-09-24 0 17.50 17.48 17.52 16.28 17.60 13,057,600 220,116,160 16.857 12.03 12.02 12.04 11.19 12.10 18,994,822 11.588 8.70%
2007-09-21 0 16.10 16.00 16.20 15.28 16.20 17,120,000 270,069,960 15.775 11.07 11.00 11.14 10.50 11.14 24,904,375 10.844 -0.98%
2007-09-20 0 16.26 16.24 16.28 15.96 16.42 11,395,000 184,587,100 16.199 11.18 11.16 11.19 10.97 11.29 16,576,247 11.136 2.14%
2007-09-19 0 15.92 15.92 15.96 15.62 15.96 19,629,000 310,823,564 15.835 10.94 10.94 10.97 10.74 10.97 28,554,204 10.885 5.15%
2007-09-18 0 15.14 15.16 15.18 14.10 15.16 9,233,400 135,390,280 14.663 10.41 10.42 10.44 9.693 10.42 13,431,779 10.080 2.99%
2007-09-17 0 14.70 14.64 14.70 14.56 15.10 6,922,600 102,738,700 14.841 10.11 10.06 10.11 10.01 10.38 10,070,270 10.202 0.00%
2007-09-14 0 14.70 14.68 14.70 14.52 14.94 9,484,800 139,345,289 14.691 10.11 10.09 10.11 9.981 10.27 13,797,489 10.099 -0.27%
2007-09-13 0 14.74 14.66 14.70 14.40 15.02 10,818,888 159,567,327 14.749 10.13 10.08 10.11 9.899 10.33 15,738,180 10.139 -0.14%
2007-09-12 0 14.76 14.74 14.78 14.40 14.94 19,672,067 288,512,801 14.666 10.15 10.13 10.16 9.899 10.27 28,616,853 10.082 4.24%
2007-09-11 0 14.16 14.16 14.18 13.22 15.30 35,472,400 514,393,728 14.501 9.734 9.734 9.748 9.088 10.52 51,601,515 9.9686 -2.34%
2007-09-10 0 14.50 14.48 14.50 14.34 14.82 19,141,000 280,029,240 14.630 9.968 9.954 9.968 9.858 10.19 27,844,313 10.057 -4.61%
2007-09-07 0 15.20 15.20 15.22 15.00 16.04 45,483,400 703,967,526 15.477 10.45 10.45 10.46 10.31 11.03 66,164,464 10.640 6.74%
2007-09-06 0 14.24 14.22 14.24 12.70 14.54 15,012,000 208,277,070 13.874 9.789 9.775 9.789 8.730 9.995 21,837,878 9.5374 9.88%
2007-09-05 0 12.96 12.96 13.04 12.90 13.92 11,186,528 149,269,918 13.344 8.909 8.909 8.964 8.868 9.569 16,272,984 9.1729 -4.00%
2007-09-04 0 13.50 13.54 13.56 13.42 14.30 20,614,000 280,240,780 13.595 9.280 9.308 9.322 9.225 9.830 29,987,078 9.3454 -5.86%
2007-09-03 0 14.34 14.34 14.40 13.80 14.62 20,479,300 291,436,868 14.231 9.858 9.858 9.899 9.487 10.05 29,791,131 9.7827 -4.40%
2007-08-31 0 15.00 14.98 15.00 14.20 15.30 33,242,600 494,782,370 14.884 10.31 10.30 10.31 9.761 10.52 48,357,836 10.232 8.38%
2007-08-30 0 13.84 13.80 13.98 12.90 14.50 31,393,894 427,108,422 13.605 9.514 9.487 9.610 8.868 9.968 45,668,533 9.3524 10.37%
2007-08-29 0 12.54 12.54 12.72 10.96 12.92 35,154,600 423,214,272 12.039 8.620 8.620 8.744 7.534 8.882 51,139,213 8.2757 7.92%
2007-08-28 0 11.62 11.58 11.62 11.50 11.88 13,877,226 162,331,901 11.698 7.988 7.960 7.988 7.905 8.167 20,187,128 8.0414 -2.35%
2007-08-27 0 11.90 11.88 11.90 11.36 11.90 13,753,000 158,965,440 11.559 8.180 8.167 8.180 7.809 8.180 20,006,417 7.9457 7.99%
2007-08-24 0 11.02 11.00 11.02 10.28 11.04 14,594,300 156,940,672 10.754 7.575 7.562 7.575 7.067 7.589 21,230,252 7.3923 2.23%
2007-08-23 0 10.78 10.70 10.78 10.24 11.34 16,518,176 176,227,539 10.669 7.410 7.355 7.410 7.039 7.795 24,028,904 7.3340 9.55%
2007-08-22 0 9.840 9.860 9.900 9.510 10.00 7,033,911 69,124,942 9.8274 6.764 6.778 6.806 6.537 6.874 10,232,194 6.7556 1.86%
2007-08-21 0 9.660 9.660 9.770 9.300 10.10 17,246,000 167,028,040 9.6850 6.641 6.641 6.716 6.393 6.943 25,087,666 6.6578 1.47%
2007-08-20 0 9.520 9.500 9.520 9.100 9.660 25,253,000 239,868,094 9.4986 6.544 6.531 6.544 6.256 6.641 36,735,407 6.5296 10.70%
2007-08-17 0 8.600 8.570 8.600 8.060 9.620 16,049,000 140,356,240 8.7455 5.912 5.891 5.912 5.541 6.613 23,346,396 6.0119 -8.90%
2007-08-16 0 9.440 9.430 9.440 9.250 9.500 14,725,000 138,042,930 9.3747 6.489 6.482 6.489 6.359 6.531 21,420,381 6.4445 -3.28%
2007-08-15 0 9.760 9.760 9.900 9.240 10.00 10,624,000 102,169,140 9.6168 6.709 6.709 6.806 6.352 6.874 15,454,677 6.6109 -2.98%
2007-08-14 0 10.06 10.06 10.08 10.00 10.30 9,089,400 91,621,850 10.080 6.916 6.916 6.929 6.874 7.081 13,222,303 6.9293 -1.95%
2007-08-13 0 10.26 10.24 10.26 10.00 10.40 13,909,449 142,879,794 10.272 7.053 7.039 7.053 6.874 7.149 20,234,003 7.0614 0.98%
2007-08-10 0 10.16 10.10 10.16 9.500 10.30 9,866,838 98,946,927 10.028 6.984 6.943 6.984 6.531 7.081 14,353,238 6.8937 -2.87%
2007-08-09 0 10.46 10.44 10.46 10.30 10.50 11,475,200 119,070,528 10.376 7.191 7.177 7.191 7.081 7.218 16,692,913 7.1330 2.15%
2007-08-08 0 10.24 10.24 10.26 9.600 10.26 14,553,000 146,266,120 10.051 7.039 7.039 7.053 6.599 7.053 21,170,173 6.9091 8.47%
2007-08-07 0 9.440 9.420 9.430 9.430 10.18 10,733,000 106,633,460 9.9351 6.489 6.476 6.482 6.482 6.998 15,613,239 6.8297 -4.07%
2007-08-06 0 9.840 9.820 9.850 9.790 10.50 12,949,000 128,409,580 9.9166 6.764 6.751 6.771 6.730 7.218 18,836,843 6.8169 -7.87%
2007-08-03 0 10.68 10.50 10.68 10.10 10.98 16,965,600 175,979,564 10.373 7.342 7.218 7.342 6.943 7.548 24,679,770 7.1305 -0.19%
2007-08-02 0 10.70 10.60 10.70 10.68 11.80 10,955,700 120,550,420 11.003 7.355 7.287 7.355 7.342 8.112 15,937,200 7.5641 -2.73%
2007-08-01 0 11.00 10.92 11.00 10.70 11.28 15,739,500 174,246,070 11.071 7.562 7.507 7.562 7.355 7.754 22,896,168 7.6103 -4.35%
2007-07-31 0 11.50 11.50 11.52 11.22 11.56 12,938,000 147,662,858 11.413 7.905 7.905 7.919 7.713 7.947 18,820,841 7.8457 -0.52%
2007-07-30 0 11.56 11.56 11.60 10.70 11.80 31,413,512 351,785,512 11.199 7.947 7.947 7.974 7.355 8.112 45,697,072 7.6982 7.84%
2007-07-27 0 10.72 10.70 10.72 10.54 11.20 36,952,000 406,027,615 10.988 7.369 7.355 7.369 7.246 7.699 53,753,881 7.5535 -8.38%
2007-07-26 0 11.70 11.70 11.72 11.52 12.18 17,994,000 213,801,620 11.882 8.043 8.043 8.057 7.919 8.373 26,175,778 8.1679 -0.68%
2007-07-25 0 11.78 11.72 11.74 11.22 12.94 23,917,439 285,851,472 11.952 8.098 8.057 8.070 7.713 8.895 34,792,573 8.2159 -1.67%
2007-07-24 0 11.98 11.96 11.98 11.00 12.50 33,909,992 401,389,450 11.837 8.235 8.222 8.235 7.562 8.593 49,328,688 8.1370 12.59%
2007-07-23 0 10.64 10.60 10.62 9.720 10.90 25,928,000 269,174,720 10.382 7.314 7.287 7.301 6.682 7.493 37,717,326 7.1366 9.58%
2007-07-20 0 9.710 9.690 9.700 9.300 9.780 15,562,000 149,386,520 9.5994 6.675 6.661 6.668 6.393 6.723 22,637,960 6.5989 4.97%
2007-07-19 0 9.250 9.240 9.250 9.030 9.330 13,243,900 121,793,942 9.1962 6.359 6.352 6.359 6.207 6.414 19,265,832 6.3218 2.78%
2007-07-18 0 9.000 8.980 8.990 8.900 9.100 14,394,000 129,771,673 9.0157 6.187 6.173 6.180 6.118 6.256 20,938,877 6.1976 -2.17%
2007-07-17 0 9.200 9.200 9.240 8.910 9.300 6,679,000 60,784,544 9.1008 6.324 6.324 6.352 6.125 6.393 9,715,906 6.2562 -0.86%
2007-07-16 0 9.280 9.250 9.300 9.180 9.670 7,830,366 73,733,646 9.4164 6.379 6.359 6.393 6.311 6.647 11,390,792 6.4731 -0.64%
2007-07-13 0 9.340 9.320 9.360 8.960 9.680 22,580,000 209,274,457 9.2681 6.421 6.407 6.434 6.159 6.654 32,847,008 6.3712 3.89%
2007-07-12 0 8.990 8.980 8.990 8.700 9.070 21,598,000 191,473,360 8.8653 6.180 6.173 6.180 5.981 6.235 31,418,498 6.0943 5.15%
2007-07-11 0 8.550 8.550 8.580 8.490 8.740 10,238,132 87,786,101 8.5744 5.878 5.878 5.898 5.836 6.008 14,893,357 5.8943 -1.16%
2007-07-10 0 8.650 8.610 8.640 8.500 8.770 13,219,600 113,995,000 8.6232 5.946 5.919 5.939 5.843 6.029 19,230,483 5.9278 -0.46%
2007-07-09 0 8.690 8.660 8.690 8.600 8.900 12,876,030 112,307,737 8.7222 5.974 5.953 5.974 5.912 6.118 18,730,694 5.9959 1.52%
2007-07-06 0 8.560 8.540 8.550 8.100 8.900 17,074,000 144,419,860 8.4585 5.884 5.871 5.878 5.568 6.118 24,837,459 5.8146 6.20%
2007-07-05 0 8.060 8.060 8.070 8.050 8.280 17,119,000 138,950,848 8.1168 5.541 5.541 5.548 5.534 5.692 24,902,920 5.5797 -2.66%
2007-07-04 0 8.280 8.270 8.280 8.250 9.300 14,978,400 126,978,544 8.4774 5.692 5.685 5.692 5.671 6.393 21,789,000 5.8276 -1.31%
2007-07-03 0 8.390 8.350 8.390 7.950 9.400 26,228,000 225,156,602 8.5846 5.768 5.740 5.768 5.465 6.462 38,153,734 5.9013 6.34%
2007-06-29 0 7.890 7.870 7.900 7.830 7.920 9,250,000 72,858,300 7.8766 5.424 5.410 5.431 5.383 5.444 13,455,927 5.4146 1.28%
2007-06-28 0 7.790 7.740 7.750 7.750 7.950 12,181,600 95,406,164 7.8320 5.355 5.321 5.328 5.328 5.465 17,720,510 5.3839 0.78%
2007-06-27 0 7.730 7.730 7.770 7.610 8.130 12,402,000 96,773,144 7.8030 5.314 5.314 5.341 5.231 5.589 18,041,125 5.3640 -4.92%
2007-06-26 0 8.130 8.110 8.120 8.020 8.200 13,329,000 108,204,710 8.1180 5.589 5.575 5.582 5.513 5.637 19,389,627 5.5805 1.37%
2007-06-25 0 8.020 8.030 8.060 8.010 8.320 10,412,000 84,888,711 8.1530 5.513 5.520 5.541 5.506 5.719 15,146,282 5.6046 -3.37%
2007-06-22 0 8.300 8.280 8.300 8.210 8.350 5,484,000 45,412,340 8.2809 5.706 5.692 5.706 5.644 5.740 7,977,546 5.6925 -0.24%
2007-06-21 0 8.320 8.320 8.440 8.100 8.520 11,932,189 99,474,190 8.3366 5.719 5.719 5.802 5.568 5.857 17,357,693 5.7308 2.97%
2007-06-20 0 8.080 8.080 8.120 7.980 8.190 10,072,000 81,517,320 8.0935 5.554 5.554 5.582 5.486 5.630 14,651,686 5.5637 0.87%
2007-06-18 0 8.010 8.000 8.010 7.900 8.110 9,700,000 78,021,026 8.0434 5.506 5.499 5.506 5.431 5.575 14,110,539 5.5293 0.13%
2007-06-15 0 8.000 7.940 7.970 7.800 8.100 7,116,000 56,684,640 7.9658 5.499 5.458 5.479 5.362 5.568 10,351,608 5.4759 3.63%
2007-06-14 0 7.720 7.720 7.740 7.490 7.760 4,432,753 33,924,102 7.6531 5.307 5.307 5.321 5.149 5.334 6,448,303 5.2609 4.18%
2007-06-13 0 7.410 7.390 7.410 7.270 7.490 6,014,264 44,161,943 7.3429 5.094 5.080 5.094 4.998 5.149 8,748,918 5.0477 -1.07%
2007-06-12 0 7.490 7.490 7.510 7.310 7.510 10,394,000 76,967,902 7.4050 5.149 5.149 5.163 5.025 5.163 15,120,097 5.0904 0.40%
2007-06-11 0 7.460 7.460 7.490 7.440 7.590 5,556,000 41,753,620 7.5151 5.128 5.128 5.149 5.114 5.218 8,082,284 5.1661 -0.67%
2007-06-08 0 7.510 7.510 7.530 7.400 7.700 9,506,000 72,042,420 7.5786 5.163 5.163 5.176 5.087 5.293 13,828,329 5.2098 -3.22%
2007-06-07 0 7.760 7.700 7.760 7.530 8.000 8,056,000 62,607,740 7.7716 5.334 5.293 5.334 5.176 5.499 11,719,021 5.3424 -0.89%
2007-06-06 0 7.830 7.860 7.870 7.410 7.870 9,532,000 73,301,940 7.6901 5.383 5.403 5.410 5.094 5.410 13,866,151 5.2864 2.89%
2007-06-05 0 7.610 7.610 7.670 7.200 7.750 8,908,000 67,101,320 7.5327 5.231 5.231 5.273 4.949 5.328 12,958,421 5.1782 1.20%
2007-06-04 0 7.520 7.520 7.570 7.490 7.700 6,264,000 47,438,014 7.5731 5.169 5.169 5.204 5.149 5.293 9,112,208 5.2060 1.21%
2007-06-01 0 7.430 7.430 7.470 7.330 7.750 15,242,000 114,099,548 7.4859 5.108 5.108 5.135 5.039 5.328 22,172,458 5.1460 2.91%
2007-05-31 0 7.220 7.220 7.230 7.000 7.230 7,758,000 55,601,460 7.1670 4.963 4.963 4.970 4.812 4.970 11,285,522 4.9268 3.14%
2007-05-30 0 7.000 6.990 7.010 6.900 7.230 9,022,000 63,018,580 6.9850 4.812 4.805 4.819 4.743 4.970 13,124,256 4.8017 -3.71%
2007-05-29 0 7.270 7.260 7.280 7.190 7.440 4,376,700 31,904,045 7.2895 4.998 4.991 5.004 4.943 5.114 6,366,763 5.0110 -2.28%
2007-05-28 0 7.440 7.320 7.440 7.300 7.550 2,388,700 17,772,735 7.4403 5.114 5.032 5.114 5.018 5.190 3,474,829 5.1147 1.22%
2007-05-25 0 7.350 7.330 7.340 7.250 7.580 4,832,540 36,040,230 7.4578 5.053 5.039 5.046 4.984 5.211 7,029,871 5.1267 -0.27%
2007-05-23 0 7.370 7.370 7.400 7.280 7.520 5,776,000 42,782,140 7.4069 5.066 5.066 5.087 5.004 5.169 8,402,317 5.0917 -0.14%
2007-05-22 0 7.380 7.300 7.380 7.270 7.490 7,970,000 58,657,901 7.3598 5.073 5.018 5.073 4.998 5.149 11,593,917 5.0594 0.41%
2007-05-21 0 7.350 7.330 7.350 7.210 7.400 9,808,000 71,597,260 7.2999 5.053 5.039 5.053 4.956 5.087 14,267,646 5.0182 0.14%
2007-05-18 0 7.340 7.330 7.350 7.200 7.400 3,603,420 26,485,245 7.3500 5.046 5.039 5.053 4.949 5.087 5,241,876 5.0526 0.00%
2007-05-17 0 7.340 7.300 7.340 7.210 7.600 12,008,000 89,071,520 7.4177 5.046 5.018 5.046 4.956 5.224 17,467,975 5.0991 -1.21%
2007-05-16 0 7.430 7.360 7.460 7.330 7.550 7,477,110 55,569,644 7.4320 5.108 5.059 5.128 5.039 5.190 10,876,913 5.1090 -0.67%
2007-05-15 0 7.480 7.480 7.500 7.280 8.000 13,925,000 104,045,360 7.4718 5.142 5.142 5.156 5.004 5.499 20,256,625 5.1364 -8.89%
2007-05-14 0 8.210 8.300 8.500 7.350 8.300 10,158,000 77,458,960 7.6254 5.644 5.706 5.843 5.053 5.706 14,776,789 5.2419 18.81%
2007-05-11 0 6.910 6.900 6.910 6.600 6.950 8,598,283 59,044,450 6.8670 4.750 4.743 4.750 4.537 4.778 12,507,877 4.7206 -3.63%
2007-05-10 0 7.170 7.160 7.170 6.300 7.260 5,160,000 37,141,280 7.1979 4.929 4.922 4.929 4.331 4.991 7,506,225 4.9481 -0.42%
2007-05-09 0 7.200 7.150 7.200 7.100 7.300 2,686,000 19,253,550 7.1681 4.949 4.915 4.949 4.881 5.018 3,907,310 4.9276 -1.50%
2007-05-08 0 7.310 7.310 7.340 7.080 7.390 11,242,000 80,650,222 7.1740 5.025 5.025 5.046 4.867 5.080 16,353,679 4.9316 3.39%
2007-05-07 0 7.070 7.030 7.070 6.700 7.210 11,094,500 78,870,404 7.1090 4.860 4.833 4.860 4.606 4.956 16,139,111 4.8869 1.00%
2007-05-04 0 7.000 6.990 7.000 6.820 7.100 12,228,000 85,221,768 6.9694 4.812 4.805 4.812 4.688 4.881 17,788,008 4.7910 0.00%
2007-05-03 0 7.000 7.000 7.080 6.870 7.100 7,166,000 50,323,880 7.0226 4.812 4.812 4.867 4.723 4.881 10,424,343 4.8275 4.03%
2007-05-02 0 6.790 6.790 6.800 6.670 7.020 8,342,000 56,513,092 6.7745 4.626 4.626 4.633 4.544 4.782 12,244,911 4.6152 1.65%
2007-04-30 0 6.680 6.700 6.730 6.200 6.840 7,064,000 46,047,508 6.5186 4.551 4.564 4.585 4.224 4.660 10,368,982 4.4409 4.05%
2007-04-27 0 6.420 6.420 6.470 6.200 6.570 5,818,000 37,323,372 6.4152 4.374 4.374 4.408 4.224 4.476 8,540,025 4.3704 -2.28%
2007-04-26 0 6.570 6.490 6.590 6.480 6.640 6,228,000 41,006,418 6.5842 4.476 4.421 4.490 4.415 4.524 9,141,849 4.4856 -0.45%
2007-04-25 0 6.600 6.600 6.690 6.560 6.720 3,522,000 23,368,240 6.6349 4.496 4.496 4.558 4.469 4.578 5,169,813 4.5201 -0.15%
2007-04-24 0 6.610 6.510 6.640 6.450 6.640 3,241,700 21,236,264 6.5510 4.503 4.435 4.524 4.394 4.524 4,758,371 4.4629 0.15%
2007-04-23 0 6.600 6.590 6.600 6.500 6.640 3,928,000 25,812,260 6.5713 4.496 4.490 4.496 4.428 4.524 5,765,765 4.4768 1.85%
2007-04-20 0 6.480 6.450 6.520 6.360 6.600 3,152,000 20,612,621 6.5395 4.415 4.394 4.442 4.333 4.496 4,626,703 4.4551 2.05%
2007-04-19 0 6.350 6.350 6.360 6.210 6.600 10,474,000 66,874,140 6.3848 4.326 4.326 4.333 4.231 4.496 15,374,394 4.3497 -2.16%
2007-04-18 0 6.490 6.410 6.460 6.250 6.510 6,020,000 38,868,540 6.4566 4.421 4.367 4.401 4.258 4.435 8,836,534 4.3986 0.31%
2007-04-17 0 6.470 6.400 6.480 6.180 6.540 7,190,255 45,729,048 6.3599 4.408 4.360 4.415 4.210 4.455 10,554,307 4.3327 1.25%
2007-04-16 0 6.390 6.450 6.460 6.320 6.530 8,935,800 57,378,920 6.4212 4.353 4.394 4.401 4.306 4.449 13,116,528 4.3746 -1.39%
2007-04-13 0 6.480 6.480 6.490 6.440 6.690 3,938,000 25,557,520 6.4900 4.415 4.415 4.421 4.387 4.558 5,780,443 4.4214 -2.56%
2007-04-12 0 6.650 6.640 6.650 6.560 6.700 6,318,000 41,867,010 6.6266 4.530 4.524 4.530 4.469 4.564 9,273,957 4.5145 -0.75%
2007-04-11 0 6.700 6.670 6.700 6.600 6.780 3,784,000 25,394,080 6.7109 4.564 4.544 4.564 4.496 4.619 5,554,393 4.5719 -0.30%
2007-04-10 0 6.720 6.720 6.740 6.600 6.990 5,300,000 35,506,548 6.6993 4.578 4.578 4.592 4.496 4.762 7,779,672 4.5640 -0.88%
2007-04-04 0 6.780 6.700 6.780 6.450 6.780 4,574,950 29,863,886 6.5277 4.619 4.564 4.619 4.394 4.619 6,715,399 4.4471 5.12%
2007-04-03 0 6.450 6.290 6.440 6.120 6.460 6,616,000 41,948,658 6.3405 4.394 4.285 4.387 4.169 4.401 9,711,380 4.3195 2.38%
2007-04-02 0 6.300 6.300 6.330 6.280 6.500 4,866,000 30,936,847 6.3578 4.292 4.292 4.312 4.278 4.428 7,142,620 4.3313 0.32%
2007-03-30 0 6.280 6.280 6.290 6.100 6.460 8,908,000 56,456,500 6.3377 4.278 4.278 4.285 4.156 4.401 13,075,721 4.3177 3.80%
2007-03-29 0 6.050 6.030 6.040 5.640 6.190 14,919,837 90,970,828 6.0973 4.122 4.108 4.115 3.842 4.217 21,900,273 4.1539 4.31%
2007-03-28 0 5.800 5.790 5.830 5.700 6.100 7,062,000 41,680,493 5.9021 3.951 3.945 3.972 3.883 4.156 10,366,047 4.0209 -3.33%
2007-03-27 0 6.000 5.950 6.000 5.980 6.190 6,746,000 40,653,290 6.0263 4.088 4.054 4.088 4.074 4.217 9,902,202 4.1055 -1.80%
2007-03-26 0 6.110 6.060 6.100 5.730 6.200 10,338,000 60,231,540 5.8262 4.163 4.128 4.156 3.904 4.224 15,174,765 3.9692 5.53%
2007-03-23 0 5.790 5.780 5.790 5.660 5.790 6,870,000 39,552,990 5.7573 3.945 3.938 3.945 3.856 3.945 10,084,217 3.9223 1.94%
2007-03-22 0 5.680 5.660 5.680 5.650 5.740 6,562,000 37,338,540 5.6901 3.870 3.856 3.870 3.849 3.910 9,632,115 3.8765 0.71%
2007-03-21 0 5.640 5.570 5.640 5.510 5.680 6,013,397 33,637,734 5.5938 3.842 3.795 3.842 3.754 3.870 8,826,841 3.8108 1.08%
2007-03-20 0 5.580 5.560 5.580 5.500 5.630 3,918,000 21,722,140 5.5442 3.801 3.788 3.801 3.747 3.836 5,751,086 3.7770 1.45%
2007-03-19 0 5.500 5.500 5.510 5.400 5.530 2,828,000 15,526,220 5.4902 3.747 3.747 3.754 3.679 3.767 4,151,116 3.7403 2.42%
2007-03-16 0 5.370 5.370 5.380 5.270 5.390 4,796,052 25,636,203 5.3453 3.658 3.658 3.665 3.590 3.672 7,039,946 3.6415 -2.19%
2007-03-15 0 5.490 5.490 5.500 5.250 5.530 7,322,000 40,142,990 5.4825 3.740 3.740 3.747 3.577 3.767 10,747,691 3.7350 5.58%
2007-03-14 0 5.200 5.190 5.220 5.200 5.260 4,302,000 22,534,420 5.2381 3.543 3.536 3.556 3.543 3.583 6,314,745 3.5685 -4.59%
2007-03-13 0 5.450 5.450 5.480 5.350 5.500 6,345,385 34,613,045 5.4548 3.713 3.713 3.733 3.645 3.747 9,314,154 3.7162 0.37%
2007-03-12 0 5.430 5.450 5.460 5.240 5.550 9,608,000 52,132,184 5.4259 3.699 3.713 3.720 3.570 3.781 14,103,225 3.6965 4.02%
2007-03-09 0 5.220 5.230 5.240 5.050 5.230 8,712,400 44,832,570 5.1458 3.556 3.563 3.570 3.440 3.563 12,788,607 3.5057 1.16%
2007-03-08 0 5.160 5.160 5.170 4.750 5.200 9,419,000 46,899,080 4.9792 3.515 3.515 3.522 3.236 3.543 13,825,799 3.3921 8.63%
2007-03-07 0 4.750 4.740 4.760 4.640 4.800 15,121,918 71,422,898 4.7231 3.236 3.229 3.243 3.161 3.270 22,196,900 3.2177 -0.21%
2007-03-06 0 4.760 4.760 4.790 4.530 4.890 8,070,000 38,010,000 4.7100 3.243 3.243 3.263 3.086 3.331 11,845,652 3.2088 1.71%
2007-03-05 0 4.680 4.600 4.610 4.600 4.820 4,349,827 20,415,112 4.6933 3.188 3.134 3.141 3.134 3.284 6,384,949 3.1974 -3.90%
2007-03-02 0 4.870 4.830 4.850 4.800 4.970 7,045,000 34,472,800 4.8932 3.318 3.290 3.304 3.270 3.386 10,341,093 3.3336 -2.01%
2007-03-01 0 4.970 4.950 4.990 4.930 5.250 9,666,950 48,708,110 5.0386 3.386 3.372 3.400 3.359 3.577 14,189,756 3.4326 -1.58%
2007-02-28 0 5.050 4.990 5.010 4.450 5.150 5,684,000 27,840,340 4.8980 3.440 3.400 3.413 3.032 3.509 8,343,332 3.3368 -2.88%
2007-02-27 0 5.200 5.140 5.200 5.050 5.270 5,096,775 26,244,725 5.1493 3.543 3.502 3.543 3.440 3.590 7,481,366 3.5080 -1.14%
2007-02-26 0 5.260 5.260 5.270 5.210 5.500 4,725,180 25,022,054 5.2955 3.583 3.583 3.590 3.549 3.747 6,935,916 3.6076 -2.23%
2007-02-23 0 5.380 5.380 5.400 5.380 5.500 2,821,326 15,252,659 5.4062 3.665 3.665 3.679 3.665 3.747 4,141,319 3.6830 -1.28%
2007-02-22 0 5.450 5.420 5.450 5.350 5.450 3,199,000 17,296,160 5.4067 3.713 3.692 3.713 3.645 3.713 4,695,693 3.6834 1.30%
2007-02-21 0 5.380 5.400 5.420 5.210 5.400 3,586,000 19,096,580 5.3253 3.665 3.679 3.692 3.549 3.679 5,263,756 3.6279 1.89%
2007-02-16 0 5.280 5.260 5.280 5.200 5.320 3,210,000 16,893,420 5.2627 3.597 3.583 3.597 3.543 3.624 4,711,839 3.5853 -0.19%
2007-02-15 0 5.290 5.270 5.290 5.200 5.320 5,950,000 31,442,080 5.2844 3.604 3.590 3.604 3.543 3.624 8,733,783 3.6001 0.95%
2007-02-14 0 5.240 5.220 5.240 5.150 5.360 5,550,000 29,233,780 5.2673 3.570 3.556 3.570 3.509 3.652 8,146,638 3.5884 0.19%
2007-02-13 0 5.230 5.210 5.220 5.100 5.520 6,328,000 33,253,720 5.2550 3.563 3.549 3.556 3.474 3.761 9,288,635 3.5800 -4.91%
2007-02-12 0 5.500 5.490 5.500 5.400 5.550 2,170,000 11,916,700 5.4916 3.747 3.740 3.747 3.679 3.781 3,185,262 3.7412 0.00%
2007-02-09 0 5.500 5.460 5.510 5.450 5.620 3,900,576 21,631,448 5.5457 3.747 3.720 3.754 3.713 3.829 5,725,510 3.7781 -0.90%
2007-02-08 0 5.550 5.550 5.610 5.490 5.610 3,522,000 19,514,780 5.5408 3.781 3.781 3.822 3.740 3.822 5,169,813 3.7748 -0.54%
2007-02-07 0 5.580 5.520 5.580 5.420 5.590 11,778,000 64,509,140 5.4771 3.801 3.761 3.801 3.692 3.808 17,288,487 3.7313 2.95%
2007-02-06 0 5.420 5.430 5.440 5.170 5.440 6,778,000 36,084,680 5.3238 3.692 3.699 3.706 3.522 3.706 9,949,174 3.6269 1.12%
2007-02-05 0 5.360 5.310 5.360 5.250 5.450 4,113,400 22,017,072 5.3525 3.652 3.618 3.652 3.577 3.713 6,037,907 3.6465 0.19%
2007-02-02 0 5.350 5.340 5.350 5.310 5.540 7,260,390 39,477,885 5.4374 3.645 3.638 3.645 3.618 3.774 10,657,256 3.7043 -2.90%
2007-02-01 0 5.510 5.500 5.510 5.330 5.590 7,994,000 43,981,680 5.5018 3.754 3.747 3.754 3.631 3.808 11,734,095 3.7482 3.38%
2007-01-31 0 5.330 5.350 5.370 5.270 5.900 9,003,456 49,447,974 5.4921 3.631 3.645 3.658 3.590 4.019 13,215,838 3.7416 -9.66%
2007-01-30 0 5.900 5.820 5.900 5.560 5.920 13,384,600 77,644,710 5.8010 4.019 3.965 4.019 3.788 4.033 19,646,756 3.9520 7.08%
2007-01-29 0 5.510 5.500 5.510 5.270 5.520 10,349,900 56,236,539 5.4335 3.754 3.747 3.754 3.590 3.761 15,192,233 3.7017 3.96%
2007-01-26 0 5.300 5.310 5.330 5.260 5.450 9,185,211 49,003,206 5.3350 3.611 3.618 3.631 3.583 3.713 13,482,629 3.6345 -3.46%
2007-01-25 0 5.490 5.490 5.500 5.430 5.580 11,712,000 64,345,620 5.4940 3.740 3.740 3.747 3.699 3.801 17,191,608 3.7429 1.86%
2007-01-24 0 5.390 5.390 5.400 5.100 5.420 24,947,973 131,439,002 5.2685 3.672 3.672 3.679 3.474 3.692 36,620,200 3.5892 7.58%
2007-01-23 0 5.010 5.010 5.020 4.910 5.060 3,540,000 17,669,100 4.9913 3.413 3.413 3.420 3.345 3.447 5,196,234 3.4004 -1.18%
2007-01-22 0 5.070 5.030 5.040 4.920 5.100 6,316,000 31,623,720 5.0069 3.454 3.427 3.434 3.352 3.474 9,271,021 3.4110 4.11%
2007-01-19 0 4.870 4.860 4.870 4.740 4.900 4,011,600 19,315,290 4.8149 3.318 3.311 3.318 3.229 3.338 5,888,478 3.2802 -1.42%
2007-01-18 0 4.940 4.940 4.950 4.750 5.000 5,660,800 27,587,236 4.8734 3.365 3.365 3.372 3.236 3.406 8,309,277 3.3201 0.61%
2007-01-17 0 4.910 4.910 4.950 4.900 5.110 4,404,000 22,050,100 5.0068 3.345 3.345 3.372 3.338 3.481 6,464,467 3.4110 -3.73%
2007-01-16 0 5.100 5.100 5.120 5.090 5.180 4,041,000 20,753,760 5.1358 3.474 3.474 3.488 3.468 3.529 5,931,633 3.4988 0.59%
2007-01-15 0 5.070 5.030 5.070 5.000 5.100 4,059,000 20,545,230 5.0616 3.454 3.427 3.454 3.406 3.474 5,958,055 3.4483 1.40%
2007-01-12 0 5.000 4.990 5.000 4.870 5.130 7,296,000 36,809,500 5.0452 3.406 3.400 3.406 3.318 3.495 10,709,527 3.4371 1.63%
2007-01-11 0 4.920 4.910 4.920 4.850 5.000 2,949,000 14,576,212 4.9428 3.352 3.345 3.352 3.304 3.406 4,328,727 3.3673 1.65%
2007-01-10 0 4.840 4.830 4.850 4.750 5.000 4,818,000 23,320,280 4.8402 3.297 3.290 3.304 3.236 3.406 7,072,163 3.2975 -3.39%
2007-01-09 0 5.010 5.020 5.040 4.990 5.130 5,489,400 27,707,248 5.0474 3.413 3.420 3.434 3.400 3.495 8,057,686 3.4386 0.20%
2007-01-08 0 5.000 4.990 5.000 4.930 5.050 9,817,400 49,056,150 4.9969 3.406 3.400 3.406 3.359 3.440 14,410,596 3.4042 0.00%
2007-01-05 0 5.000 5.000 5.010 4.850 5.050 18,421,000 91,952,220 4.9917 3.406 3.406 3.413 3.304 3.440 27,039,499 3.4007 -0.60%
2007-01-04 0 5.030 5.030 5.060 4.990 5.500 14,544,000 76,039,080 5.2282 3.427 3.427 3.447 3.400 3.747 21,348,596 3.5618 -8.21%
2007-01-03 0 5.480 5.480 5.500 5.300 5.500 7,772,000 42,153,340 5.4237 3.733 3.733 3.747 3.611 3.747 11,408,229 3.6950 2.43%
2007-01-02 0 5.350 5.340 5.350 5.280 5.440 4,078,000 21,801,160 5.3460 3.645 3.638 3.645 3.597 3.706 5,985,944 3.6421 -0.93%
2006-12-29 0 5.400 5.400 5.410 5.330 5.550 6,331,900 34,349,985 5.4249 3.679 3.679 3.686 3.631 3.781 9,294,360 3.6958 1.31%
2006-12-28 0 5.330 5.300 5.330 5.170 5.650 12,163,500 65,969,100 5.4235 3.631 3.611 3.631 3.522 3.849 17,854,348 3.6948 -4.48%
2006-12-27 0 5.580 5.580 5.600 4.850 5.720 13,699,000 72,901,610 5.3217 3.801 3.801 3.815 3.304 3.897 20,108,252 3.6255 15.53%
2006-12-22 0 4.830 4.830 4.840 4.600 4.840 16,317,000 77,355,760 4.7408 3.290 3.290 3.297 3.134 3.297 23,951,116 3.2297 5.23%
2006-12-21 0 4.590 4.590 4.600 4.260 4.780 43,883,311 198,309,860 4.5190 3.127 3.127 3.134 2.902 3.256 64,414,677 3.0786 9.29%
2006-12-20 0 4.200 4.200 4.210 4.140 4.270 18,265,500 76,869,681 4.2085 2.861 2.861 2.868 2.820 2.909 26,811,247 2.8671 2.44%
2006-12-19 0 4.100 4.100 4.110 4.030 4.230 21,926,000 90,355,538 4.1209 2.793 2.793 2.800 2.745 2.882 32,184,358 2.8074 -1.91%
2006-12-18 0 4.180 4.200 4.210 4.110 4.390 10,668,000 45,186,380 4.2357 2.848 2.861 2.868 2.800 2.991 15,659,160 2.8856 -2.56%
2006-12-15 0 4.290 4.260 4.290 4.200 4.400 6,526,117 28,228,544 4.3255 2.923 2.902 2.923 2.861 2.998 9,579,444 2.9468 -0.23%
2006-12-14 0 4.300 4.260 4.300 4.200 4.300 5,720,000 24,310,900 4.2502 2.929 2.902 2.929 2.861 2.929 8,396,175 2.8955 3.61%
2006-12-13 0 4.150 4.140 4.160 4.130 4.180 2,066,000 8,580,800 4.1533 2.827 2.820 2.834 2.814 2.848 3,032,604 2.8295 -0.72%
2006-12-12 0 4.180 4.160 4.200 4.160 4.230 4,410,885 18,507,598 4.1959 2.848 2.834 2.861 2.834 2.882 6,474,574 2.8585 -0.24%
2006-12-11 0 4.190 4.180 4.190 4.160 4.270 4,714,885 19,794,186 4.1982 2.854 2.848 2.854 2.834 2.909 6,920,804 2.8601 -0.48%
2006-12-08 0 4.210 4.160 4.210 4.130 4.220 3,363,600 14,031,900 4.1717 2.868 2.834 2.868 2.814 2.875 4,937,303 2.8420 0.48%
2006-12-07 0 4.190 4.190 4.200 4.180 4.280 3,818,097 16,043,298 4.2019 2.854 2.854 2.861 2.848 2.916 5,604,442 2.8626 -0.71%
2006-12-06 0 4.220 4.210 4.220 4.200 4.400 7,109,541 30,552,906 4.2975 2.875 2.868 2.875 2.861 2.998 10,435,830 2.9277 -2.76%
2006-12-05 0 4.340 4.330 4.340 4.220 4.350 9,401,000 39,934,420 4.2479 2.957 2.950 2.957 2.875 2.963 13,799,378 2.8939 1.88%
2006-12-04 0 4.260 4.250 4.260 4.190 4.280 7,330,000 30,987,008 4.2274 2.902 2.895 2.902 2.854 2.916 10,759,434 2.8800 0.71%
2006-12-01 0 4.230 4.230 4.240 4.160 4.290 9,963,425 42,267,123 4.2422 2.882 2.882 2.889 2.834 2.923 14,624,940 2.8901 2.17%
2006-11-30 0 4.140 4.130 4.140 4.070 4.140 4,620,000 19,024,100 4.1178 2.820 2.814 2.820 2.773 2.820 6,781,526 2.8053 2.22%
2006-11-29 0 4.050 4.040 4.050 4.000 4.120 6,610,885 26,843,512 4.0605 2.759 2.752 2.759 2.725 2.807 9,703,872 2.7663 2.27%
2006-11-28 0 3.960 3.950 3.960 3.950 4.150 5,398,556 21,820,044 4.0418 2.698 2.691 2.698 2.691 2.827 7,924,339 2.7535 -4.81%
2006-11-27 0 4.160 4.150 4.160 4.110 4.290 4,473,633 18,660,955 4.1713 2.834 2.827 2.834 2.800 2.923 6,566,679 2.8418 -2.58%
2006-11-24 0 4.270 4.270 4.280 4.190 4.280 3,259,000 13,829,780 4.2436 2.909 2.909 2.916 2.854 2.916 4,783,765 2.8910 0.71%
2006-11-23 0 4.240 4.240 4.250 4.080 4.300 17,128,000 72,463,240 4.2307 2.889 2.889 2.895 2.780 2.929 25,141,553 2.8822 3.67%
2006-11-22 0 4.090 4.070 4.090 4.020 4.090 12,334,760 50,005,325 4.0540 2.786 2.773 2.786 2.739 2.786 18,105,735 2.7619 2.00%
2006-11-21 0 4.010 4.010 4.040 3.990 4.100 14,281,200 57,582,668 4.0321 2.732 2.732 2.752 2.718 2.793 20,962,841 2.7469 -1.72%
2006-11-20 0 4.080 4.060 4.080 4.000 4.110 5,201,560 21,087,280 4.0540 2.780 2.766 2.780 2.725 2.800 7,635,176 2.7619 0.49%
2006-11-17 0 4.060 4.010 4.070 3.970 4.060 8,282,000 33,154,280 4.0032 2.766 2.732 2.773 2.705 2.766 12,156,839 2.7272 0.00%
2006-11-16 0 4.060 4.060 4.090 4.030 4.150 5,330,000 21,837,400 4.0971 2.766 2.766 2.786 2.745 2.827 7,823,708 2.7912 -1.46%
2006-11-15 0 4.120 4.100 4.120 4.100 4.190 7,784,000 32,179,896 4.1341 2.807 2.793 2.807 2.793 2.854 11,425,844 2.8164 -1.67%
2006-11-14 0 4.190 4.180 4.190 4.130 4.280 3,622,000 15,227,480 4.2042 2.854 2.848 2.854 2.814 2.916 5,316,599 2.8641 -1.87%
2006-11-13 0 4.270 4.260 4.270 4.250 4.300 2,972,000 12,696,640 4.2721 2.909 2.902 2.909 2.895 2.929 4,362,488 2.9104 -0.70%
2006-11-10 0 4.300 4.280 4.300 4.210 4.330 4,258,800 18,137,300 4.2588 2.929 2.916 2.929 2.868 2.950 6,251,334 2.9013 2.14%
2006-11-09 0 4.210 4.190 4.200 4.200 4.300 4,110,000 17,481,520 4.2534 2.868 2.854 2.861 2.861 2.929 6,032,916 2.8977 0.24%
2006-11-08 0 4.200 4.200 4.220 4.200 4.290 5,796,000 24,530,040 4.2322 2.861 2.861 2.875 2.861 2.923 8,507,732 2.8833 -0.47%
2006-11-07 0 4.220 4.220 4.230 4.190 4.280 5,823,400 24,641,322 4.2314 2.875 2.875 2.882 2.854 2.916 8,547,952 2.8827 -0.47%
2006-11-06 0 4.240 4.230 4.240 4.200 4.240 1,034,000 4,362,660 4.2192 2.889 2.882 2.889 2.861 2.889 1,517,770 2.8744 1.68%
2006-11-03 0 4.170 4.160 4.170 4.130 4.340 3,587,000 15,081,260 4.2044 2.841 2.834 2.841 2.814 2.957 5,265,224 2.8643 -3.02%
2006-11-02 0 4.300 4.280 4.300 4.290 4.340 5,026,000 21,674,200 4.3124 2.929 2.916 2.929 2.923 2.957 7,377,478 2.9379 -0.46%
2006-11-01 0 4.320 4.310 4.330 4.310 4.390 2,500,000 10,815,560 4.3262 2.943 2.936 2.950 2.936 2.991 3,669,657 2.9473 -1.14%
2006-10-31 0 4.370 4.310 4.370 4.230 4.380 1,556,000 6,733,500 4.3274 2.977 2.936 2.977 2.882 2.984 2,283,994 2.9481 1.86%
2006-10-27 0 4.290 4.240 4.300 4.220 4.500 11,733,600 50,745,052 4.3248 2.923 2.889 2.929 2.875 3.066 17,223,314 2.9463 -5.30%
2006-10-26 0 4.530 4.530 4.540 4.370 4.530 6,878,000 30,837,060 4.4834 3.086 3.086 3.093 2.977 3.086 10,095,960 3.0544 3.66%
2006-10-25 0 4.370 4.370 4.400 4.300 4.400 3,474,000 15,109,980 4.3494 2.977 2.977 2.998 2.929 2.998 5,099,355 2.9631 1.39%
2006-10-24 0 4.310 4.310 4.360 4.310 4.380 4,328,207 18,700,558 4.3206 2.936 2.936 2.970 2.936 2.984 6,353,214 2.9435 0.23%
2006-10-23 0 4.300 4.300 4.310 4.300 4.420 4,704,500 20,330,020 4.3214 2.929 2.929 2.936 2.929 3.011 6,905,560 2.9440 -0.92%
2006-10-20 0 4.340 4.340 4.380 4.280 4.410 3,741,000 16,236,860 4.3402 2.957 2.957 2.984 2.916 3.004 5,491,274 2.9568 1.40%
2006-10-19 0 4.280 4.280 4.300 4.200 4.340 4,442,000 18,982,880 4.2735 2.916 2.916 2.929 2.861 2.957 6,520,246 2.9114 0.71%
2006-10-18 0 4.250 4.240 4.260 4.180 4.260 6,940,400 29,512,568 4.2523 2.895 2.889 2.902 2.848 2.902 10,187,555 2.8969 -1.16%
2006-10-17 0 4.300 4.300 4.310 4.280 4.350 2,362,000 10,168,940 4.3052 2.929 2.929 2.936 2.916 2.963 3,467,092 2.9330 -0.92%
2006-10-16 0 4.340 4.340 4.350 4.280 4.450 8,594,000 37,214,712 4.3303 2.957 2.957 2.963 2.916 3.032 12,614,812 2.9501 2.84%
2006-10-13 0 4.220 4.200 4.220 4.150 4.310 4,160,000 17,726,900 4.2613 2.875 2.861 2.875 2.827 2.936 6,106,309 2.9030 1.69%
2006-10-12 0 4.150 4.130 4.160 4.100 4.170 1,654,000 6,832,660 4.1310 2.827 2.814 2.834 2.793 2.841 2,427,845 2.8143 0.24%
2006-10-11 0 4.140 4.140 4.150 4.070 4.150 3,274,000 13,423,340 4.1000 2.820 2.820 2.827 2.773 2.827 4,805,783 2.7932 0.98%
2006-10-10 0 4.100 4.100 4.150 4.090 4.160 2,486,000 10,292,920 4.1404 2.793 2.793 2.827 2.786 2.834 3,649,107 2.8207 -1.44%
2006-10-09 0 4.160 4.110 4.170 4.040 4.170 1,036,000 4,269,180 4.1208 2.834 2.800 2.841 2.752 2.841 1,520,706 2.8074 1.96%
2006-10-06 0 4.080 4.080 4.090 4.050 4.160 6,726,000 27,550,100 4.0961 2.780 2.780 2.786 2.759 2.834 9,872,845 2.7905 -0.97%
2006-10-05 0 4.120 4.110 4.120 4.080 4.150 6,414,000 26,347,757 4.1079 2.807 2.800 2.807 2.780 2.827 9,414,872 2.7985 0.98%
2006-10-04 0 4.080 4.070 4.080 4.020 4.120 13,640,604 55,337,002 4.0568 2.780 2.773 2.780 2.739 2.807 20,022,534 2.7637 -2.16%
2006-10-03 0 4.170 4.150 4.170 4.100 4.210 5,034,000 20,941,048 4.1599 2.841 2.827 2.841 2.793 2.868 7,389,221 2.8340 -0.48%
2006-09-29 0 4.190 4.160 4.190 4.090 4.190 2,826,000 11,668,840 4.1291 2.854 2.834 2.854 2.786 2.854 4,148,180 2.8130 1.21%
2006-09-28 0 4.140 4.130 4.140 4.100 4.140 3,672,000 15,118,460 4.1172 2.820 2.814 2.820 2.793 2.820 5,389,992 2.8049 1.97%
2006-09-27 0 4.060 4.060 4.080 4.020 4.120 2,442,000 9,905,680 4.0564 2.766 2.766 2.780 2.739 2.807 3,584,521 2.7635 -1.22%
2006-09-26 0 4.110 4.080 4.110 3.980 4.190 5,464,000 22,498,880 4.1177 2.800 2.780 2.800 2.711 2.854 8,020,402 2.8052 -1.44%
2006-09-25 0 4.170 4.150 4.170 4.120 4.210 1,748,000 7,284,180 4.1672 2.841 2.827 2.841 2.807 2.868 2,565,824 2.8389 0.24%
2006-09-22 0 4.160 4.160 4.170 4.140 4.210 1,848,000 7,703,640 4.1686 2.834 2.834 2.841 2.820 2.868 2,712,610 2.8399 -1.19%
2006-09-21 0 4.210 4.210 4.220 4.150 4.240 5,237,371 22,036,198 4.2075 2.868 2.868 2.875 2.827 2.889 7,687,742 2.8664 1.45%
2006-09-20 0 4.150 4.130 4.150 4.130 4.180 8,915,242 37,101,829 4.1616 2.827 2.814 2.827 2.814 2.848 13,086,351 2.8352 -1.19%
2006-09-19 0 4.200 4.200 4.210 4.180 4.250 2,518,000 10,611,840 4.2144 2.861 2.861 2.868 2.848 2.895 3,696,078 2.8711 -0.47%
2006-09-18 0 4.220 4.210 4.220 4.130 4.250 5,011,300 21,081,893 4.2069 2.875 2.868 2.875 2.814 2.895 7,355,901 2.8660 2.68%
2006-09-15 0 4.110 4.110 4.130 4.100 4.160 3,480,000 14,313,360 4.1130 2.800 2.800 2.814 2.793 2.834 5,108,162 2.8021 -1.67%
2006-09-14 0 4.180 4.180 4.190 4.180 4.250 3,794,000 15,929,825 4.1987 2.848 2.848 2.854 2.848 2.895 5,569,071 2.8604 -0.71%
2006-09-13 0 4.210 4.200 4.210 3.980 4.280 29,193,900 121,044,480 4.1462 2.868 2.861 2.868 2.711 2.916 42,852,638 2.8247 6.31%
2006-09-12 0 3.960 3.960 3.970 3.870 4.050 19,679,000 76,814,250 3.9034 2.698 2.698 2.705 2.636 2.759 28,886,071 2.6592 -1.49%
2006-09-11 0 4.020 4.010 4.020 3.990 4.150 4,532,000 18,215,860 4.0194 2.739 2.732 2.739 2.718 2.827 6,652,354 2.7383 -2.43%
2006-09-08 0 4.120 4.120 4.130 4.070 4.150 4,966,000 20,441,658 4.1163 2.807 2.807 2.814 2.773 2.827 7,289,406 2.8043 -0.72%
2006-09-07 0 4.150 4.130 4.150 4.100 4.210 5,762,000 23,835,920 4.1367 2.827 2.814 2.827 2.793 2.868 8,457,825 2.8182 -1.66%
2006-09-06 0 4.220 4.200 4.220 4.180 4.300 2,420,000 10,209,800 4.2189 2.875 2.861 2.875 2.848 2.929 3,552,228 2.8742 -1.63%
2006-09-05 0 4.290 4.290 4.300 4.270 4.360 4,050,000 17,481,380 4.3164 2.923 2.923 2.929 2.909 2.970 5,944,844 2.9406 -1.61%
2006-09-04 0 4.360 4.340 4.360 4.170 4.470 9,146,000 39,234,120 4.2898 2.970 2.957 2.970 2.841 3.045 13,425,073 2.9225 1.40%
2006-09-01 0 4.300 4.280 4.300 4.250 4.350 3,210,000 13,776,640 4.2918 2.929 2.916 2.929 2.895 2.963 4,711,839 2.9238 -1.15%
2006-08-31 0 4.350 4.350 4.360 4.340 4.400 7,678,000 33,503,129 4.3635 2.963 2.963 2.970 2.957 2.998 11,270,250 2.9727 0.00%
2006-08-30 0 4.350 4.340 4.350 4.210 4.350 9,319,000 39,954,160 4.2874 2.963 2.957 2.963 2.868 2.963 13,679,013 2.9208 3.33%
2006-08-29 0 4.210 4.200 4.210 4.110 4.220 3,246,000 13,640,420 4.2022 2.868 2.861 2.868 2.800 2.875 4,764,682 2.8628 0.48%
2006-08-28 0 4.190 4.190 4.200 4.150 4.210 1,617,700 6,780,240 4.1913 2.854 2.854 2.861 2.827 2.868 2,374,562 2.8554 0.48%
2006-08-25 0 4.170 4.160 4.170 4.160 4.190 622,582 2,599,474 4.1753 2.841 2.834 2.841 2.834 2.854 913,865 2.8445 -0.71%
2006-08-24 0 4.200 4.180 4.200 4.150 4.240 8,922,000 37,476,620 4.2005 2.861 2.848 2.861 2.827 2.889 13,096,271 2.8616 0.96%
2006-08-23 0 4.160 4.160 4.170 4.140 4.190 5,883,000 24,463,650 4.1584 2.834 2.834 2.841 2.820 2.854 8,635,436 2.8329 -1.19%
2006-08-22 0 4.210 4.200 4.230 3.910 4.230 16,119,000 66,324,550 4.1147 2.868 2.861 2.882 2.664 2.882 23,660,479 2.8032 8.79%
2006-08-21 0 3.870 3.860 3.870 3.830 3.950 9,784,500 38,035,820 3.8874 2.636 2.630 2.636 2.609 2.691 14,362,303 2.6483 -2.52%
2006-08-18 0 3.970 3.960 3.970 3.930 3.990 1,490,000 5,909,420 3.9661 2.705 2.698 2.705 2.677 2.718 2,187,115 2.7019 1.02%
2006-08-17 0 3.930 3.920 3.940 3.930 4.100 2,826,000 11,264,560 3.9860 2.677 2.671 2.684 2.677 2.793 4,148,180 2.7155 -3.20%
2006-08-16 0 4.060 4.050 4.070 3.980 4.080 1,257,000 5,064,460 4.0290 2.766 2.759 2.773 2.711 2.780 1,845,103 2.7448 2.53%
2006-08-15 0 3.960 3.950 3.960 3.900 4.020 2,550,000 10,087,200 3.9558 2.698 2.691 2.698 2.657 2.739 3,743,050 2.6949 -1.25%
2006-08-14 0 4.010 4.010 4.030 3.990 4.070 868,000 3,481,420 4.0109 2.732 2.732 2.745 2.718 2.773 1,274,105 2.7324 -1.47%
2006-08-11 0 4.070 4.050 4.070 4.020 4.070 1,579,000 6,373,460 4.0364 2.773 2.759 2.773 2.739 2.773 2,317,755 2.7498 1.50%
2006-08-10 0 4.010 4.010 4.050 3.980 4.160 9,155,400 37,067,660 4.0487 2.732 2.732 2.759 2.711 2.834 13,438,870 2.7582 -3.61%
2006-08-09 0 4.160 4.160 4.170 3.990 4.170 6,292,000 25,956,080 4.1253 2.834 2.834 2.841 2.718 2.841 9,235,792 2.8104 2.21%
2006-08-08 0 4.070 4.060 4.080 3.980 4.180 2,134,000 8,690,840 4.0726 2.773 2.766 2.780 2.711 2.848 3,132,419 2.7745 -0.49%
2006-08-07 0 4.090 4.090 4.100 4.090 4.190 1,682,000 6,919,500 4.1139 2.786 2.786 2.793 2.786 2.854 2,468,945 2.8026 -2.39%
2006-08-04 0 4.190 4.170 4.190 4.180 4.270 725,555 3,054,856 4.2104 2.854 2.841 2.854 2.848 2.909 1,065,015 2.8684 -1.41%
2006-08-03 0 4.250 4.220 4.260 4.120 4.270 1,134,000 4,784,620 4.2192 2.895 2.875 2.902 2.807 2.909 1,664,556 2.8744 1.67%
2006-08-02 0 4.180 4.180 4.190 4.060 4.190 2,566,000 10,651,480 4.1510 2.848 2.848 2.854 2.766 2.854 3,766,536 2.8279 1.70%
2006-08-01 0 4.110 4.110 4.120 4.080 4.220 3,636,000 15,042,220 4.1370 2.800 2.800 2.807 2.780 2.875 5,337,149 2.8184 -2.61%
2006-07-31 0 4.220 4.220 4.230 4.180 4.290 2,062,000 8,717,100 4.2275 2.875 2.875 2.882 2.848 2.923 3,026,733 2.8800 -0.71%
2006-07-28 0 4.250 4.240 4.250 4.210 4.300 4,099,000 17,461,290 4.2599 2.895 2.889 2.895 2.868 2.929 6,016,769 2.9021 1.43%
2006-07-27 0 4.190 4.180 4.200 4.150 4.240 3,326,000 13,942,400 4.1919 2.854 2.848 2.861 2.827 2.889 4,882,111 2.8558 1.21%
2006-07-26 0 4.140 4.130 4.170 4.090 4.180 3,636,000 15,079,626 4.1473 2.820 2.814 2.841 2.786 2.848 5,337,149 2.8254 0.00%
2006-07-25 0 4.140 4.140 4.150 4.100 4.160 2,236,000 9,203,980 4.1163 2.820 2.820 2.827 2.793 2.834 3,282,141 2.8043 0.73%
2006-07-24 0 4.110 4.080 4.110 4.070 4.160 3,494,000 14,312,540 4.0963 2.800 2.780 2.800 2.773 2.834 5,128,712 2.7907 -1.56%
2006-07-21 0 4.175 4.150 4.175 4.100 4.225 4,324,000 17,981,360 4.1585 2.844 2.827 2.844 2.793 2.878 6,347,038 2.8330 -1.18%
2006-07-20 0 4.225 4.175 4.250 4.100 4.300 12,600,000 53,127,150 4.2164 2.878 2.844 2.895 2.793 2.929 18,495,070 2.8725 4.97%
2006-07-19 0 4.025 4.000 4.025 3.925 4.025 3,111,000 12,419,450 3.9921 2.742 2.725 2.742 2.674 2.742 4,566,521 2.7197 0.63%
2006-07-18 0 4.000 3.950 4.000 3.825 4.000 8,748,000 34,080,200 3.8958 2.725 2.691 2.725 2.606 2.725 12,840,863 2.6540 2.56%
2006-07-17 0 3.900 3.900 3.925 3.825 3.950 4,140,000 16,087,750 3.8859 2.657 2.657 2.674 2.606 2.691 6,076,952 2.6473 -0.64%
2006-07-14 0 3.925 3.825 3.925 3.825 3.925 6,718,000 25,939,550 3.8612 2.674 2.606 2.674 2.606 2.674 9,861,102 2.6305 0.00%
2006-07-13 0 3.925 3.925 3.950 3.900 4.025 6,674,000 26,438,750 3.9615 2.674 2.674 2.691 2.657 2.742 9,796,516 2.6988 -0.63%
2006-07-12 0 3.950 3.925 3.950 3.825 3.975 5,280,000 20,776,600 3.9350 2.691 2.674 2.691 2.606 2.708 7,750,315 2.6807 3.27%
2006-07-11 0 3.825 3.825 3.850 3.800 3.875 2,077,000 7,963,975 3.8344 2.606 2.606 2.623 2.589 2.640 3,048,751 2.6122 -1.29%
2006-07-10 0 3.875 3.850 3.875 3.825 3.900 996,000 3,848,900 3.8644 2.640 2.623 2.640 2.606 2.657 1,461,991 2.6326 -0.64%
2006-07-07 0 3.900 3.875 3.900 3.825 3.900 3,184,000 12,294,000 3.8612 2.657 2.640 2.657 2.606 2.657 4,673,675 2.6305 1.96%
2006-07-06 0 3.825 3.825 3.850 3.700 3.850 3,862,452 14,645,272 3.7917 2.606 2.606 2.623 2.521 2.623 5,669,549 2.5831 1.32%
2006-07-05 0 3.775 3.775 3.800 3.775 3.850 1,982,000 7,565,250 3.8170 2.572 2.572 2.589 2.572 2.623 2,909,304 2.6004 -1.95%
2006-07-04 0 3.850 3.825 3.850 3.800 3.950 5,432,000 20,892,500 3.8462 2.623 2.606 2.623 2.589 2.691 7,973,430 2.6203 -1.28%
2006-07-03 0 3.900 3.875 3.900 3.900 4.075 6,470,000 25,774,200 3.9836 2.657 2.640 2.657 2.657 2.776 9,497,072 2.7139 -1.27%
2006-06-30 0 3.950 3.925 3.950 3.800 3.950 12,970,600 50,386,120 3.8846 2.691 2.674 2.691 2.589 2.691 19,039,060 2.6465 5.33%
2006-06-29 0 3.750 3.725 3.750 3.650 3.750 7,946,000 29,420,750 3.7026 2.555 2.538 2.555 2.487 2.555 11,663,637 2.5224 3.45%
2006-06-28 0 3.625 3.625 3.650 3.475 3.650 6,591,866 23,372,438 3.5456 2.470 2.470 2.487 2.367 2.487 9,675,954 2.4155 2.11%
2006-06-27 0 3.550 3.525 3.550 3.425 3.575 5,170,000 18,244,300 3.5289 2.418 2.401 2.418 2.333 2.436 7,588,850 2.4041 2.16%
2006-06-26 0 3.475 3.450 3.475 3.400 3.475 2,102,000 7,267,800 3.4576 2.367 2.350 2.367 2.316 2.367 3,085,447 2.3555 0.72%
2006-06-23 0 3.450 3.425 3.450 3.375 3.475 2,592,000 8,848,750 3.4139 2.350 2.333 2.350 2.299 2.367 3,804,700 2.3257 -1.43%
2006-06-22 0 3.500 3.475 3.500 3.425 3.525 6,725,485 23,528,668 3.4984 2.384 2.367 2.384 2.333 2.401 9,872,089 2.3834 1.45%
2006-06-21 0 3.450 3.425 3.450 3.250 3.475 4,678,000 15,871,450 3.3928 2.350 2.333 2.350 2.214 2.367 6,866,662 2.3114 4.55%
2006-06-20 0 3.300 3.300 3.325 3.200 3.350 10,118,001 33,333,003 3.2944 2.248 2.248 2.265 2.180 2.282 14,851,837 2.2444 -2.94%
2006-06-19 0 3.400 3.375 3.400 3.350 3.700 9,320,342 32,021,867 3.4357 2.316 2.299 2.316 2.282 2.521 13,680,983 2.3406 -8.11%
2006-06-16 0 3.700 3.675 3.700 3.600 3.825 18,953,600 70,782,520 3.7345 2.521 2.504 2.521 2.453 2.606 27,821,283 2.5442 8.82%
2006-06-15 0 3.400 3.375 3.450 3.250 3.600 14,441,000 49,565,850 3.4323 2.316 2.299 2.350 2.214 2.453 21,197,406 2.3383 5.43%
2006-06-14 0 3.225 3.225 3.250 3.075 3.250 12,854,000 40,725,350 3.1683 2.197 2.197 2.214 2.095 2.214 18,867,908 2.1584 0.00%
2006-06-13 0 3.225 3.225 3.275 3.225 3.450 4,897,676 16,365,757 3.3415 2.197 2.197 2.231 2.197 2.350 7,189,116 2.2765 -7.86%
2006-06-12 0 3.500 3.475 3.500 3.350 3.550 3,664,000 12,696,900 3.4653 2.384 2.367 2.384 2.282 2.418 5,378,249 2.3608 -0.71%
2006-06-09 0 3.525 3.500 3.525 3.350 3.550 2,468,000 8,491,100 3.4405 2.401 2.384 2.401 2.282 2.418 3,622,685 2.3439 0.71%
2006-06-08 0 3.500 3.500 3.550 3.500 3.600 4,931,000 17,472,875 3.5435 2.384 2.384 2.418 2.384 2.453 7,238,031 2.4140 -6.67%
2006-06-07 0 3.750 3.725 3.750 3.675 3.850 3,664,000 13,823,750 3.7729 2.555 2.538 2.555 2.504 2.623 5,378,249 2.5703 -0.66%
2006-06-06 0 3.775 3.750 3.775 3.750 3.825 2,738,000 10,348,900 3.7797 2.572 2.555 2.572 2.555 2.606 4,019,008 2.5750 -1.31%
2006-06-05 0 3.825 3.800 3.825 3.750 3.900 2,400,000 9,160,250 3.8168 2.606 2.589 2.606 2.555 2.657 3,522,871 2.6002 -1.29%
2006-06-02 0 3.875 3.850 3.875 3.775 3.950 5,800,000 22,319,400 3.8482 2.640 2.623 2.640 2.572 2.691 8,513,604 2.6216 2.65%
2006-06-01 0 3.775 3.750 3.775 3.750 4.000 7,824,000 29,771,900 3.8052 2.572 2.555 2.572 2.555 2.725 11,484,558 2.5923 -5.62%
2006-05-30 0 4.000 4.000 4.025 3.925 4.050 1,658,000 6,613,500 3.9888 2.725 2.725 2.742 2.674 2.759 2,433,716 2.7174 -1.23%
2006-05-29 0 4.050 4.025 4.050 4.025 4.150 3,669,000 14,991,173 4.0859 2.759 2.742 2.759 2.742 2.827 5,385,588 2.7836 -0.61%
2006-05-26 0 4.075 4.025 4.075 3.950 4.150 2,972,000 12,088,450 4.0674 2.776 2.742 2.776 2.691 2.827 4,362,488 2.7710 4.49%
2006-05-25 0 3.900 3.875 3.975 3.825 4.000 1,734,000 6,732,650 3.8827 2.657 2.640 2.708 2.606 2.725 2,545,274 2.6452 -2.50%
2006-05-24 0 4.000 4.000 4.025 3.850 4.100 2,291,600 9,069,990 3.9579 2.725 2.725 2.742 2.623 2.793 3,363,754 2.6964 0.00%
2006-05-23 0 4.000 3.975 4.000 3.725 4.000 5,796,000 22,340,000 3.8544 2.725 2.708 2.725 2.538 2.725 8,507,732 2.6258 4.58%
2006-05-22 0 3.825 3.800 3.850 3.825 4.050 2,923,000 11,592,350 3.9659 2.606 2.589 2.623 2.606 2.759 4,290,563 2.7018 -4.37%
2006-05-19 0 4.000 3.975 4.025 3.950 4.075 3,161,500 12,685,563 4.0125 2.725 2.708 2.742 2.691 2.776 4,640,648 2.7336 0.63%
2006-05-18 0 3.975 3.975 4.000 3.975 4.200 4,758,703 19,642,013 4.1276 2.708 2.708 2.725 2.708 2.861 6,985,123 2.8120 -7.02%
2006-05-17 0 4.275 4.275 4.300 4.125 4.325 8,221,100 34,262,685 4.1677 2.912 2.912 2.929 2.810 2.946 12,067,446 2.8393 6.88%
2006-05-16 0 4.000 4.000 4.025 3.850 4.150 11,677,000 45,940,925 3.9343 2.725 2.725 2.742 2.623 2.827 17,140,233 2.6803 -3.03%
2006-05-15 0 4.125 4.100 4.150 4.050 4.225 9,192,000 37,899,100 4.1231 2.810 2.793 2.827 2.759 2.878 13,492,594 2.8089 -3.51%
2006-05-12 0 4.275 4.250 4.275 4.250 4.350 2,805,361 12,093,480 4.3108 2.912 2.895 2.912 2.895 2.963 4,117,885 2.9368 -1.16%
2006-05-11 0 4.325 4.325 4.350 4.275 4.400 7,454,000 32,224,250 4.3231 2.946 2.946 2.963 2.912 2.998 10,941,449 2.9452 -2.26%
2006-05-10 0 4.425 4.400 4.425 4.375 4.475 1,664,000 7,373,150 4.4310 3.015 2.998 3.015 2.981 3.049 2,442,524 3.0187 -0.56%
2006-05-09 0 4.450 4.450 4.475 4.450 4.575 1,540,000 6,926,850 4.4980 3.032 3.032 3.049 3.032 3.117 2,260,509 3.0643 -3.26%
2006-05-08 0 4.600 4.575 4.600 4.550 4.650 4,046,200 18,551,340 4.5849 3.134 3.117 3.134 3.100 3.168 5,939,266 3.1235 2.79%
2006-05-04 0 4.475 4.475 4.500 4.475 4.750 3,604,610 16,447,047 4.5628 3.049 3.049 3.066 3.049 3.236 5,291,073 3.1085 -4.28%
2006-05-03 0 4.675 4.650 4.675 4.525 4.700 6,082,000 28,306,200 4.6541 3.185 3.168 3.185 3.083 3.202 8,927,541 3.1707 5.06%
2006-05-02 0 4.450 4.425 4.450 4.325 4.450 8,784,200 38,828,705 4.4203 3.032 3.015 3.032 2.946 3.032 12,894,000 3.0114 4.09%
2006-04-28 0 4.275 4.300 4.325 4.275 4.425 9,268,200 40,126,875 4.3295 2.912 2.929 2.946 2.912 3.015 13,604,445 2.9495 -3.93%
2006-04-27 0 4.450 4.450 4.475 4.375 4.550 8,801,800 39,284,085 4.4632 3.032 3.032 3.049 2.981 3.100 12,919,834 3.0406 1.71%
2006-04-26 0 4.375 4.350 4.375 4.300 4.525 5,140,000 22,675,830 4.4116 2.981 2.963 2.981 2.929 3.083 7,544,814 3.0055 -0.57%
2006-04-25 0 4.400 4.400 4.425 4.275 4.525 14,242,000 62,989,400 4.4228 2.998 2.998 3.015 2.912 3.083 20,905,301 3.0131 -3.83%
2006-04-24 0 4.575 4.550 4.575 4.450 4.800 11,472,000 52,705,284 4.5943 3.117 3.100 3.117 3.032 3.270 16,839,321 3.1299 -4.69%
2006-04-21 0 4.800 4.800 4.825 4.650 4.850 16,264,500 77,282,675 4.7516 3.270 3.270 3.287 3.168 3.304 23,874,053 3.2371 3.00%
2006-04-20 0 4.700 4.675 4.700 4.600 4.750 13,510,000 63,400,750 4.6929 3.175 3.158 3.175 3.107 3.209 20,000,053 3.1700 -1.05%
2006-04-19 0 4.750 4.750 4.775 4.725 4.925 12,588,000 60,693,700 4.8216 3.209 3.209 3.226 3.192 3.327 18,635,135 3.2569 1.60%
2006-04-18 0 4.675 4.650 4.675 4.400 4.800 16,568,000 77,159,600 4.6571 3.158 3.141 3.158 2.972 3.242 24,527,082 3.1459 7.47%
2006-04-13 0 4.350 4.300 4.350 4.225 4.350 7,906,000 33,959,700 4.2954 2.938 2.905 2.938 2.854 2.938 11,703,954 2.9016 1.75%
2006-04-12 0 4.275 4.250 4.275 4.225 4.375 8,698,000 37,282,200 4.2863 2.888 2.871 2.888 2.854 2.955 12,876,422 2.8954 -0.58%
2006-04-11 0 4.300 4.275 4.300 4.000 4.300 7,262,916 30,229,318 4.1621 2.905 2.888 2.905 2.702 2.905 10,751,940 2.8115 4.24%
2006-04-10 0 4.125 4.100 4.125 3.975 4.125 12,956,000 52,398,566 4.0443 2.786 2.770 2.786 2.685 2.786 19,179,918 2.7319 2.48%
2006-04-07 0 4.025 4.025 4.075 3.975 4.125 30,161,800 122,212,500 4.0519 2.719 2.719 2.753 2.685 2.786 44,651,192 2.7370 -0.62%
2006-04-06 0 4.050 4.025 4.050 3.975 4.050 8,295,000 33,366,475 4.0225 2.736 2.719 2.736 2.685 2.736 12,279,825 2.7172 1.89%
2006-04-04 0 3.975 3.950 3.975 3.950 4.025 5,010,000 19,977,550 3.9875 2.685 2.668 2.685 2.668 2.719 7,416,748 2.6936 -0.63%
2006-04-03 0 4.000 4.000 4.075 4.000 4.100 7,242,000 29,367,500 4.0552 2.702 2.702 2.753 2.702 2.770 10,720,976 2.7393 1.27%
2006-03-31 0 3.950 3.925 3.975 3.875 4.050 12,065,868 48,445,273 4.0151 2.668 2.651 2.685 2.618 2.736 17,862,176 2.7122 -1.86%
2006-03-30 0 4.025 4.000 4.075 4.000 4.150 15,689,135 63,968,240 4.0772 2.719 2.702 2.753 2.702 2.803 23,226,020 2.7542 1.26%
2006-03-29 0 3.975 3.925 3.975 3.925 4.000 16,226,000 64,369,500 3.9671 2.685 2.651 2.685 2.651 2.702 24,020,789 2.6797 0.63%
2006-03-28 0 3.950 3.950 3.975 3.875 4.000 17,082,000 67,538,000 3.9538 2.668 2.668 2.685 2.618 2.702 25,288,002 2.6708 1.94%
2006-03-27 0 3.875 3.850 3.875 3.825 3.950 20,858,366 80,860,125 3.8766 2.618 2.601 2.618 2.584 2.668 30,878,492 2.6187 -1.90%
2006-03-24 0 3.950 3.950 4.000 3.850 4.150 20,178,100 79,364,195 3.9332 2.668 2.668 2.702 2.601 2.803 29,871,434 2.6569 -3.66%
2006-03-23 0 4.100 4.075 4.100 4.050 4.225 14,528,000 59,494,790 4.0952 2.770 2.753 2.770 2.736 2.854 21,507,089 2.7663 -2.96%
2006-03-22 0 4.225 4.200 4.225 4.175 4.350 7,713,000 32,827,175 4.2561 2.854 2.837 2.854 2.820 2.938 11,418,239 2.8750 -2.87%
2006-03-21 0 4.350 4.350 4.375 4.225 4.400 5,854,000 25,171,250 4.2998 2.938 2.938 2.955 2.854 2.972 8,666,196 2.9045 0.58%
2006-03-20 0 4.325 4.275 4.325 4.125 4.350 20,906,000 89,696,970 4.2905 2.922 2.888 2.922 2.786 2.938 30,949,009 2.8982 7.45%
2006-03-17 0 4.025 4.000 4.025 3.950 4.050 18,114,000 72,551,550 4.0053 2.719 2.702 2.719 2.668 2.736 26,815,763 2.7056 1.90%
2006-03-16 0 3.950 3.900 3.950 3.825 3.975 4,404,000 17,290,700 3.9261 2.668 2.634 2.668 2.584 2.685 6,519,632 2.6521 3.27%
2006-03-15 0 3.825 3.825 3.850 3.825 3.925 10,953,000 42,233,805 3.8559 2.584 2.584 2.601 2.584 2.651 16,214,699 2.6047 -2.55%
2006-03-14 0 3.925 3.875 3.925 3.875 3.925 1,904,000 7,427,100 3.9008 2.651 2.618 2.651 2.618 2.651 2,818,660 2.6350 1.29%
2006-03-13 0 3.875 3.875 3.900 3.850 3.900 13,901,000 53,912,825 3.8783 2.618 2.618 2.634 2.601 2.634 20,578,885 2.6198 -0.64%
2006-03-10 0 3.900 3.875 3.900 3.850 3.925 4,222,000 16,351,500 3.8729 2.634 2.618 2.634 2.601 2.651 6,250,202 2.6162 -0.64%
2006-03-09 0 3.925 3.900 3.925 3.900 3.975 4,487,000 17,565,125 3.9147 2.651 2.634 2.651 2.634 2.685 6,642,505 2.6444 -0.63%
2006-03-08 0 3.950 3.950 3.975 3.900 3.975 6,216,000 24,484,500 3.9389 2.668 2.668 2.685 2.634 2.685 9,202,097 2.6608 -1.86%
2006-03-07 0 4.025 4.000 4.025 4.000 4.125 4,930,000 19,787,500 4.0137 2.719 2.702 2.719 2.702 2.786 7,298,317 2.7112 -1.23%
2006-03-06 0 4.075 4.075 4.100 4.075 4.125 990,000 4,056,900 4.0979 2.753 2.753 2.770 2.753 2.786 1,465,585 2.7681 -1.81%
2006-03-03 0 4.150 4.150 4.175 4.000 4.175 3,598,000 14,751,750 4.1000 2.803 2.803 2.820 2.702 2.820 5,326,439 2.7695 3.11%
2006-03-02 0 4.025 4.000 4.025 4.000 4.025 4,243,000 17,016,750 4.0105 2.719 2.702 2.719 2.702 2.719 6,281,290 2.7091 2.55%
2006-03-01 0 3.925 3.900 3.925 3.900 4.000 5,008,000 19,749,150 3.9435 2.651 2.634 2.651 2.634 2.702 7,413,787 2.6638 -1.88%
2006-02-28 0 4.000 4.000 4.025 3.900 4.075 4,982,000 19,953,500 4.0051 2.702 2.702 2.719 2.634 2.753 7,375,297 2.7055 -1.23%
2006-02-27 0 4.050 4.025 4.050 4.000 4.100 4,406,000 17,737,170 4.0257 2.736 2.719 2.736 2.702 2.770 6,522,593 2.7193 -0.61%
2006-02-24 0 4.075 4.025 4.075 3.850 4.075 5,816,000 23,087,650 3.9697 2.753 2.719 2.753 2.601 2.753 8,609,941 2.6815 0.62%
2006-02-23 0 4.050 4.025 4.075 4.000 4.100 3,100,000 12,582,700 4.0589 2.736 2.719 2.753 2.702 2.770 4,589,205 2.7418 -1.22%
2006-02-22 0 4.100 4.075 4.100 4.050 4.125 4,292,000 17,559,000 4.0911 2.770 2.753 2.770 2.736 2.786 6,353,829 2.7635 -2.38%
2006-02-21 0 4.200 4.150 4.175 4.150 4.300 5,896,000 24,791,700 4.2048 2.837 2.803 2.820 2.803 2.905 8,728,373 2.8404 2.44%
2006-02-20 0 4.100 4.100 4.125 3.975 4.100 6,594,000 26,275,300 3.9847 2.770 2.770 2.786 2.685 2.770 9,761,684 2.6917 3.14%
2006-02-17 0 3.975 3.950 3.975 3.950 4.100 5,121,665 20,434,285 3.9898 2.685 2.668 2.685 2.668 2.770 7,582,056 2.6951 -0.63%
2006-02-16 0 4.000 3.975 4.000 3.950 4.150 5,818,000 23,380,250 4.0186 2.702 2.685 2.702 2.668 2.803 8,612,902 2.7146 -1.84%
2006-02-15 0 4.075 4.075 4.100 4.050 4.225 5,009,665 20,501,643 4.0924 2.753 2.753 2.770 2.736 2.854 7,416,252 2.7644 -3.55%
2006-02-14 0 4.225 4.200 4.225 4.075 4.375 4,140,000 17,371,100 4.1959 2.854 2.837 2.854 2.753 2.955 6,128,810 2.8343 -2.87%
2006-02-13 0 4.350 4.350 4.400 4.075 4.500 9,474,000 40,691,200 4.2950 2.938 2.938 2.972 2.753 3.040 14,025,204 2.9013 5.45%
2006-02-10 0 4.125 4.125 4.150 4.025 4.150 8,934,000 36,431,430 4.0778 2.786 2.786 2.803 2.719 2.803 13,225,794 2.7546 3.77%
2006-02-09 0 3.975 3.975 4.000 3.975 4.150 4,954,000 20,210,100 4.0796 2.685 2.685 2.702 2.685 2.803 7,333,846 2.7557 -4.22%
2006-02-08 0 4.150 4.150 4.175 4.100 4.250 6,056,000 25,041,250 4.1349 2.803 2.803 2.820 2.770 2.871 8,965,235 2.7932 -4.05%
2006-02-07 0 4.325 4.300 4.350 4.100 4.350 4,960,000 20,853,550 4.2043 2.922 2.905 2.938 2.770 2.938 7,342,729 2.8400 2.98%
2006-02-06 0 4.200 4.175 4.200 3.925 4.200 3,656,000 14,858,800 4.0642 2.837 2.820 2.837 2.651 2.837 5,412,302 2.7454 5.66%
2006-02-03 0 3.975 3.975 4.000 3.875 4.100 12,434,000 48,953,625 3.9371 2.685 2.685 2.702 2.618 2.770 18,407,155 2.6595 -3.05%
2006-02-02 0 4.100 4.025 4.175 4.000 4.350 7,811,400 32,685,278 4.1843 2.770 2.719 2.820 2.702 2.938 11,563,909 2.8265 -4.65%
2006-02-01 0 4.300 4.300 4.350 4.000 4.325 7,812,000 32,406,650 4.1483 2.905 2.905 2.938 2.702 2.922 11,564,798 2.8022 9.55%
2006-01-27 0 3.925 3.900 3.925 3.900 3.975 3,568,000 14,012,500 3.9273 2.651 2.634 2.651 2.634 2.685 5,282,027 2.6529 1.29%
2006-01-26 0 3.875 3.875 3.900 3.800 3.975 8,694,766 33,691,868 3.8750 2.618 2.618 2.634 2.567 2.685 12,871,634 2.6175 1.31%
2006-01-25 0 3.825 3.825 3.850 3.750 3.850 6,336,000 24,049,060 3.7956 2.584 2.584 2.601 2.533 2.601 9,379,744 2.5639 1.32%
2006-01-24 0 3.775 3.750 3.775 3.725 3.775 8,832,000 33,175,350 3.7563 2.550 2.533 2.550 2.516 2.550 13,074,794 2.5374 2.72%
2006-01-23 0 3.675 3.675 3.700 3.675 3.875 6,644,200 25,051,770 3.7705 2.482 2.482 2.499 2.482 2.618 9,835,999 2.5469 -1.34%
2006-01-20 0 3.725 3.675 3.700 3.625 3.950 10,999,750 41,193,200 3.7449 2.516 2.482 2.499 2.449 2.668 16,283,907 2.5297 -2.61%
2006-01-19 0 3.825 3.800 3.825 3.750 3.900 7,742,000 29,583,250 3.8211 2.584 2.567 2.584 2.533 2.634 11,461,170 2.5812 2.00%
2006-01-18 0 3.750 3.725 3.775 3.600 3.875 10,774,000 40,085,299 3.7206 2.533 2.516 2.550 2.432 2.618 15,949,709 2.5132 3.45%
2006-01-17 0 3.625 3.625 3.650 3.525 3.700 11,691,800 42,244,935 3.6132 2.449 2.449 2.466 2.381 2.499 17,308,410 2.4407 2.11%
2006-01-16 0 3.550 3.550 3.575 3.325 3.725 15,075,900 52,885,467 3.5079 2.398 2.398 2.415 2.246 2.516 22,318,194 2.3696 7.58%
2006-01-13 0 3.300 3.275 3.300 3.250 3.350 8,582,000 28,131,750 3.2780 2.229 2.212 2.229 2.195 2.263 12,704,697 2.2143 2.33%
2006-01-12 0 3.225 3.225 3.250 3.225 3.350 4,520,000 14,705,000 3.2533 2.178 2.178 2.195 2.178 2.263 6,691,357 2.1976 -2.27%
2006-01-11 0 3.300 3.300 3.325 3.275 3.375 6,070,000 20,202,400 3.3282 2.229 2.229 2.246 2.212 2.280 8,985,960 2.2482 -2.94%
2006-01-10 0 3.400 3.350 3.400 3.300 3.425 14,602,080 48,926,164 3.3506 2.297 2.263 2.297 2.229 2.314 21,616,756 2.2633 3.82%
2006-01-09 0 3.275 3.300 3.325 3.225 3.525 6,056,000 20,688,300 3.4162 2.212 2.229 2.246 2.178 2.381 8,965,235 2.3076 -4.38%
2006-01-06 0 3.425 3.425 3.450 3.400 3.475 3,392,000 11,677,000 3.4425 2.314 2.314 2.330 2.297 2.347 5,021,479 2.3254 0.74%
2006-01-05 0 3.400 3.425 3.450 3.375 3.475 5,374,700 18,361,095 3.4162 2.297 2.314 2.330 2.280 2.347 7,956,646 2.3076 0.74%
2006-01-04 0 3.375 3.350 3.375 3.225 3.425 8,928,000 29,910,900 3.3502 2.280 2.263 2.280 2.178 2.314 13,216,911 2.2631 4.65%
2006-01-03 0 3.225 3.200 3.225 3.150 3.225 3,650,000 11,644,900 3.1904 2.178 2.162 2.178 2.128 2.178 5,403,419 2.1551 3.20%
2005-12-30 0 3.125 3.100 3.125 3.100 3.175 4,746,400 14,815,220 3.1214 2.111 2.094 2.111 2.094 2.145 7,026,518 2.1085 -1.57%
2005-12-29 0 3.175 3.150 3.175 3.075 3.175 9,168,000 28,845,250 3.1463 2.145 2.128 2.145 2.077 2.145 13,572,205 2.1253 4.10%
2005-12-28 0 3.050 3.050 3.075 3.050 3.075 2,608,000 7,967,900 3.0552 2.060 2.060 2.077 2.060 2.077 3,860,854 2.0638 -0.81%
2005-12-23 0 3.075 3.050 3.075 3.050 3.100 4,174,000 12,887,200 3.0875 2.077 2.060 2.077 2.060 2.094 6,179,143 2.0856 0.00%
2005-12-22 0 3.075 3.075 3.100 3.075 3.150 5,703,100 17,735,295 3.1098 2.077 2.077 2.094 2.077 2.128 8,442,806 2.1006 0.82%
2005-12-21 0 3.050 3.050 3.075 3.050 3.125 9,498,000 29,222,850 3.0767 2.060 2.060 2.077 2.060 2.111 14,060,733 2.0783 0.83%
2005-12-20 0 3.025 3.000 3.025 2.975 3.050 8,726,000 26,256,800 3.0090 2.043 2.026 2.043 2.010 2.060 12,917,873 2.0326 0.00%
2005-12-19 0 3.025 3.000 3.050 2.950 3.050 15,854,500 47,499,500 2.9960 2.043 2.026 2.060 1.993 2.060 23,470,825 2.0238 2.54%
2005-12-16 0 2.950 2.950 2.975 2.950 2.975 7,842,000 23,152,400 2.9524 1.993 1.993 2.010 1.993 2.010 11,609,209 1.9943 -0.84%
2005-12-15 0 2.975 2.975 3.000 2.950 3.000 9,750,000 28,983,568 2.9727 2.010 2.010 2.026 1.993 2.026 14,433,791 2.0080 0.85%
2005-12-14 0 2.950 2.925 2.950 2.850 2.975 14,776,000 43,248,350 2.9269 1.993 1.976 1.993 1.925 2.010 21,874,225 1.9771 2.61%
2005-12-13 0 2.875 2.875 2.900 2.825 2.925 9,740,000 27,797,400 2.8539 1.942 1.942 1.959 1.908 1.976 14,418,987 1.9278 0.88%
2005-12-12 0 2.850 2.825 2.850 2.725 2.900 11,930,000 33,899,950 2.8416 1.925 1.908 1.925 1.841 1.959 17,661,039 1.9195 4.59%
2005-12-09 0 2.725 2.725 2.750 2.725 2.800 3,578,000 9,858,650 2.7554 1.841 1.841 1.858 1.841 1.891 5,296,831 1.8612 0.00%
2005-12-08 0 2.725 2.725 2.750 2.725 2.850 6,082,000 17,095,900 2.8109 1.841 1.841 1.858 1.841 1.925 9,003,725 1.8988 -2.68%
2005-12-07 0 2.800 2.800 2.825 2.800 2.850 7,436,000 20,956,700 2.8183 1.891 1.891 1.908 1.891 1.925 11,008,171 1.9037 -0.88%
2005-12-06 0 2.825 2.800 2.825 2.800 2.850 8,712,100 24,613,183 2.8252 1.908 1.891 1.908 1.891 1.925 12,897,295 1.9084 0.00%
2005-12-05 0 2.825 2.800 2.825 2.775 2.825 2,666,000 7,452,700 2.7955 1.908 1.891 1.908 1.875 1.908 3,946,717 1.8883 0.89%
2005-12-02 0 2.800 2.775 2.800 2.775 2.825 5,748,000 16,132,350 2.8066 1.891 1.875 1.891 1.875 1.908 8,509,275 1.8959 1.82%
2005-12-01 0 2.750 2.750 2.775 2.750 2.800 1,987,000 5,498,500 2.7672 1.858 1.858 1.875 1.858 1.891 2,941,533 1.8693 -0.90%
2005-11-30 0 2.775 2.775 2.800 2.725 2.850 15,516,000 43,490,650 2.8030 1.875 1.875 1.891 1.841 1.925 22,969,713 1.8934 1.83%
2005-11-29 0 2.725 2.725 2.750 2.700 2.725 6,404,500 17,351,400 2.7093 1.841 1.841 1.858 1.824 1.841 9,481,150 1.8301 0.93%
2005-11-28 0 2.700 2.675 2.700 2.650 2.750 8,226,000 22,052,750 2.6809 1.824 1.807 1.824 1.790 1.858 12,177,678 1.8109 -0.92%
2005-11-25 0 2.725 2.725 2.750 2.725 2.800 5,224,000 14,387,950 2.7542 1.841 1.841 1.858 1.841 1.891 7,733,551 1.8605 -1.80%
2005-11-24 0 2.775 2.750 2.775 2.675 2.775 7,122,000 19,544,650 2.7443 1.875 1.858 1.875 1.807 1.875 10,543,329 1.8537 1.83%
2005-11-23 0 2.725 2.725 2.750 2.700 2.775 11,878,300 32,599,745 2.7445 1.841 1.841 1.858 1.824 1.875 17,584,503 1.8539 1.87%
2005-11-22 0 2.675 2.650 2.675 2.650 2.725 6,098,000 16,354,350 2.6819 1.807 1.790 1.807 1.790 1.841 9,027,411 1.8116 -0.93%
2005-11-21 0 2.700 2.675 2.700 2.650 2.775 5,862,000 15,831,400 2.7007 1.824 1.807 1.824 1.790 1.875 8,678,039 1.8243 -2.70%
2005-11-18 0 2.775 2.775 2.800 2.750 2.800 1,412,000 3,917,100 2.7742 1.875 1.875 1.891 1.858 1.891 2,090,309 1.8739 0.91%
2005-11-17 0 2.750 2.750 2.775 2.725 2.775 7,929,500 21,816,313 2.7513 1.858 1.858 1.875 1.841 1.875 11,738,743 1.8585 -0.90%
2005-11-16 0 2.775 2.775 2.800 2.750 2.850 9,282,000 25,957,750 2.7966 1.875 1.875 1.891 1.858 1.925 13,740,969 1.8891 -1.77%
2005-11-15 0 2.825 2.825 2.850 2.775 2.850 2,224,000 6,283,400 2.8253 1.908 1.908 1.925 1.875 1.925 3,292,385 1.9085 1.80%
2005-11-14 0 2.775 2.775 2.800 2.775 2.875 4,478,000 12,562,700 2.8054 1.875 1.875 1.891 1.875 1.942 6,629,181 1.8951 -1.77%
2005-11-11 0 2.825 2.800 2.825 2.775 2.850 6,860,000 19,213,100 2.8007 1.908 1.891 1.908 1.875 1.925 10,155,467 1.8919 -1.74%
2005-11-10 0 2.875 2.850 2.875 2.825 2.875 1,070,000 3,049,300 2.8498 1.942 1.925 1.942 1.908 1.942 1,584,016 1.9250 0.88%
2005-11-09 0 2.850 2.825 2.850 2.825 2.875 1,886,000 5,372,800 2.8488 1.925 1.908 1.925 1.908 1.942 2,792,013 1.9243 1.79%
2005-11-08 0 2.800 2.800 2.825 2.800 2.825 9,435,000 26,546,790 2.8137 1.891 1.891 1.908 1.891 1.908 13,967,469 1.9006 -0.88%
2005-11-07 0 2.825 2.825 2.850 2.775 2.925 6,522,000 18,363,650 2.8156 1.908 1.908 1.925 1.875 1.976 9,655,096 1.9020 -3.42%
2005-11-04 0 2.925 2.925 2.950 2.925 2.975 2,217,333 6,543,066 2.9509 1.976 1.976 1.993 1.976 2.010 3,282,515 1.9933 0.00%
2005-11-03 0 2.925 2.900 2.950 2.875 3.000 1,978,000 5,826,700 2.9458 1.976 1.959 1.993 1.942 2.026 2,928,209 1.9899 1.74%
2005-11-02 0 2.875 2.875 2.900 2.875 2.950 2,278,000 6,592,000 2.8938 1.942 1.942 1.959 1.942 1.993 3,372,326 1.9547 -2.54%
2005-11-01 0 2.950 2.900 2.950 2.850 3.000 5,381,000 15,739,900 2.9251 1.993 1.959 1.993 1.925 2.026 7,965,972 1.9759 3.51%
2005-10-31 0 2.850 2.825 2.850 2.825 2.900 12,987,707 37,264,158 2.8692 1.925 1.908 1.925 1.908 1.959 19,226,856 1.9381 -0.87%
2005-10-28 0 2.875 2.825 2.875 2.775 2.900 1,915,400 5,463,245 2.8523 1.942 1.908 1.942 1.875 1.959 2,835,537 1.9267 0.00%
2005-10-27 0 2.875 2.850 2.875 2.800 2.875 4,452,000 12,666,454 2.8451 1.942 1.925 1.942 1.891 1.942 6,590,691 1.9219 0.88%
2005-10-26 0 2.850 2.850 2.900 2.825 2.875 6,204,000 17,761,600 2.8629 1.925 1.925 1.959 1.908 1.942 9,184,332 1.9339 -0.87%
2005-10-25 0 2.875 2.850 2.875 2.850 2.900 4,230,000 12,155,700 2.8737 1.942 1.925 1.942 1.925 1.959 6,262,045 1.9412 0.00%
2005-10-24 0 2.875 2.875 2.900 2.825 2.900 670,000 1,919,250 2.8646 1.942 1.942 1.959 1.908 1.959 991,861 1.9350 -0.86%
2005-10-21 0 2.900 2.900 2.925 2.825 2.950 7,042,902 20,421,345 2.8996 1.959 1.959 1.976 1.908 1.993 10,426,233 1.9587 -1.69%
2005-10-20 0 2.950 2.925 2.950 2.925 2.950 5,188,000 15,222,300 2.9341 1.993 1.976 1.993 1.976 1.993 7,680,257 1.9820 2.61%
2005-10-19 0 2.875 2.875 2.900 2.875 2.975 1,321,000 3,845,250 2.9109 1.942 1.942 1.959 1.942 2.010 1,955,594 1.9663 -3.36%
2005-10-18 0 2.975 2.950 2.975 2.925 2.975 968,000 2,861,050 2.9556 2.010 1.993 2.010 1.976 2.010 1,433,016 1.9965 0.85%
2005-10-17 0 2.950 2.925 2.950 2.900 2.950 3,534,000 10,338,250 2.9254 1.993 1.976 1.993 1.959 1.993 5,231,694 1.9761 1.72%
2005-10-14 0 2.900 2.900 2.950 2.900 3.000 4,874,000 14,272,700 2.9283 1.959 1.959 1.993 1.959 2.026 7,215,415 1.9781 -3.33%
2005-10-13 0 3.000 2.975 3.000 2.950 3.000 3,592,000 10,714,200 2.9828 2.026 2.010 2.026 1.993 2.026 5,317,557 2.0149 1.69%
2005-10-12 0 2.950 2.950 2.975 2.950 3.100 8,006,000 24,172,450 3.0193 1.993 1.993 2.010 1.993 2.094 11,851,993 2.0395 -4.07%
2005-10-10 0 3.075 3.050 3.100 3.025 3.125 9,006,000 27,828,350 3.0900 2.077 2.060 2.094 2.043 2.111 13,332,382 2.0873 3.36%
2005-10-07 0 2.975 2.975 3.000 2.975 3.100 7,864,000 23,786,200 3.0247 2.010 2.010 2.026 2.010 2.094 11,641,778 2.0432 -7.03%
2005-10-06 0 3.200 3.150 3.200 3.100 3.200 6,519,000 20,557,875 3.1535 2.162 2.128 2.162 2.094 2.162 9,650,655 2.1302 -2.29%
2005-10-05 0 3.275 3.250 3.275 3.225 3.300 8,568,000 27,959,750 3.2633 2.212 2.195 2.212 2.178 2.229 12,683,971 2.2043 -0.76%
2005-10-04 0 3.300 3.275 3.300 3.225 3.350 14,253,000 47,083,900 3.3034 2.229 2.212 2.229 2.178 2.263 21,099,982 2.2315 3.12%
2005-10-03 0 3.200 3.200 3.225 3.200 3.300 8,810,000 28,786,150 3.2674 2.162 2.162 2.178 2.162 2.229 13,042,226 2.2072 0.00%
2005-09-30 0 3.200 3.200 3.225 3.025 3.225 17,323,000 53,702,750 3.1001 2.162 2.162 2.178 2.043 2.178 25,644,776 2.0941 5.79%
2005-09-29 0 3.025 3.000 3.025 2.950 3.075 20,557,300 62,159,720 3.0237 2.043 2.026 2.043 1.993 2.077 30,432,797 2.0425 2.54%
2005-09-28 0 2.950 2.925 2.950 2.900 2.950 6,639,800 19,403,690 2.9223 1.993 1.976 1.993 1.959 1.993 9,829,486 1.9740 1.72%
2005-09-27 0 2.900 2.900 2.925 2.850 2.925 16,440,000 46,994,554 2.8585 1.959 1.959 1.976 1.925 1.976 24,337,592 1.9309 0.87%
2005-09-26 0 2.875 2.825 2.875 2.825 2.875 3,268,100 9,307,035 2.8478 1.942 1.908 1.942 1.908 1.942 4,838,059 1.9237 0.88%
2005-09-23 0 2.850 2.825 2.850 2.800 2.850 4,420,000 12,512,050 2.8308 1.925 1.908 1.925 1.891 1.925 6,543,319 1.9122 1.79%
2005-09-22 0 2.800 2.800 2.825 2.800 2.850 5,656,000 15,978,550 2.8251 1.891 1.891 1.908 1.891 1.925 8,373,079 1.9083 -0.41%
2005-09-21 0 2.825 2.825 2.850 2.800 2.850 4,062,000 11,476,300 2.8253 1.899 1.899 1.916 1.882 1.916 6,041,861 1.8995 -0.88%
2005-09-20 0 2.850 2.850 2.875 2.825 2.875 7,593,800 21,616,800 2.8466 1.916 1.916 1.933 1.899 1.933 11,295,096 1.9138 0.00%
2005-09-16 0 2.850 2.850 2.875 2.825 2.900 5,136,000 14,583,400 2.8394 1.916 1.916 1.933 1.899 1.950 7,639,339 1.9090 -0.87%
2005-09-15 0 2.875 2.875 2.900 2.850 2.900 6,350,000 18,237,100 2.8720 1.933 1.933 1.950 1.916 1.950 9,445,055 1.9309 0.88%
2005-09-14 0 2.850 2.825 2.850 2.825 2.950 6,000,000 17,130,050 2.8550 1.916 1.899 1.916 1.899 1.983 8,924,462 1.9194 -3.39%
2005-09-13 0 2.950 2.950 3.000 2.950 3.000 2,692,000 8,039,550 2.9865 1.983 1.983 2.017 1.983 2.017 4,004,108 2.0078 -1.67%
2005-09-12 0 3.000 2.975 3.000 2.975 3.025 1,488,000 4,443,100 2.9860 2.017 2.000 2.017 2.000 2.034 2,213,266 2.0075 0.84%
2005-09-09 0 2.975 2.975 3.000 2.975 3.000 1,352,000 4,032,900 2.9829 2.000 2.000 2.017 2.000 2.017 2,010,979 2.0054 -1.65%
2005-09-08 0 3.025 3.000 3.025 3.000 3.025 2,548,000 7,693,730 3.0195 2.034 2.017 2.034 2.017 2.034 3,789,921 2.0301 0.00%
2005-09-07 0 3.025 3.000 3.025 2.975 3.025 4,988,000 14,953,182 2.9978 2.034 2.017 2.034 2.000 2.034 7,419,202 2.0155 1.68%
2005-09-06 0 2.975 2.925 2.975 2.925 3.050 5,252,000 15,565,050 2.9636 2.000 1.967 2.000 1.967 2.051 7,811,879 1.9925 -1.65%
2005-09-05 0 3.025 3.000 3.025 2.975 3.025 3,780,000 11,289,850 2.9867 2.034 2.017 2.034 2.000 2.034 5,622,411 2.0080 2.54%
2005-09-02 0 2.950 2.900 2.925 2.925 3.025 6,082,000 18,183,384 2.9897 1.983 1.950 1.967 1.967 2.034 9,046,429 2.0100 -1.67%
2005-09-01 0 3.000 2.975 3.000 2.975 3.050 8,790,000 26,207,600 2.9815 2.017 2.000 2.017 2.000 2.051 13,074,336 2.0045 0.00%
2005-08-31 0 3.000 2.975 3.000 2.850 3.000 14,642,200 42,995,573 2.9364 2.017 2.000 2.017 1.916 2.017 21,778,959 1.9742 4.35%
2005-08-30 0 2.875 2.875 2.900 2.850 2.925 8,562,000 24,684,700 2.8831 1.933 1.933 1.950 1.916 1.967 12,735,207 1.9383 0.88%
2005-08-29 0 2.850 2.825 2.850 2.800 2.875 1,552,000 4,401,950 2.8363 1.916 1.899 1.916 1.882 1.933 2,308,461 1.9069 1.79%
2005-08-26 0 2.800 2.800 2.825 2.725 2.825 2,593,300 7,186,045 2.7710 1.882 1.882 1.899 1.832 1.899 3,857,301 1.8630 0.00%
2005-08-25 0 2.800 2.775 2.800 2.775 2.850 3,201,500 8,990,925 2.8083 1.882 1.866 1.882 1.866 1.916 4,761,944 1.8881 0.90%
2005-08-24 0 2.775 2.750 2.800 2.750 2.850 9,201,000 25,790,950 2.8031 1.866 1.849 1.882 1.849 1.916 13,685,662 1.8845 -2.63%
2005-08-23 0 2.850 2.850 2.875 2.825 2.900 14,116,000 40,463,950 2.8665 1.916 1.916 1.933 1.899 1.950 20,996,283 1.9272 -1.72%
2005-08-22 0 2.900 2.875 2.925 2.875 2.950 3,137,000 9,134,250 2.9118 1.950 1.933 1.967 1.933 1.983 4,666,006 1.9576 -0.85%
2005-08-19 0 2.925 2.875 2.925 2.875 2.925 3,711,100 10,800,468 2.9103 1.967 1.933 1.967 1.933 1.967 5,519,928 1.9566 -0.85%
2005-08-18 0 2.950 2.925 2.950 2.900 2.950 3,001,000 8,778,605 2.9252 1.983 1.967 1.983 1.950 1.983 4,463,718 1.9667 -0.84%
2005-08-17 0 2.975 2.950 2.975 2.925 3.000 2,560,000 7,588,450 2.9642 2.000 1.983 2.000 1.967 2.017 3,807,770 1.9929 -0.83%
2005-08-16 0 3.000 2.950 3.000 2.925 3.000 4,062,000 11,985,400 2.9506 2.017 1.983 2.017 1.967 2.017 6,041,861 1.9837 1.69%
2005-08-15 0 2.950 2.950 2.975 2.925 3.025 3,271,800 9,717,450 2.9701 1.983 1.983 2.000 1.967 2.034 4,866,509 1.9968 -1.67%
2005-08-12 0 3.000 3.000 3.025 2.925 3.000 6,278,452 18,663,181 2.9726 2.017 2.017 2.034 1.967 2.017 9,338,634 1.9985 2.56%
2005-08-11 0 2.925 2.925 2.950 2.925 2.950 4,450,500 13,066,840 2.9360 1.967 1.967 1.983 1.967 1.983 6,619,719 1.9739 1.74%
2005-08-10 0 2.875 2.875 2.900 2.850 2.925 12,040,000 34,705,396 2.8825 1.933 1.933 1.950 1.916 1.967 17,908,420 1.9379 0.00%
2005-08-09 0 2.875 2.875 2.900 2.875 2.975 14,852,000 43,374,772 2.9205 1.933 1.933 1.950 1.933 2.000 22,091,017 1.9635 -3.36%
2005-08-08 0 2.975 2.950 2.975 2.925 3.000 5,398,000 15,927,700 2.9507 2.000 1.983 2.000 1.967 2.017 8,029,041 1.9838 -0.83%
2005-08-05 0 3.000 3.000 3.025 2.975 3.050 2,917,600 8,794,300 3.0142 2.017 2.017 2.034 2.000 2.051 4,339,668 2.0265 0.00%
2005-08-04 0 3.000 2.975 3.100 2.900 3.125 11,344,000 33,725,950 2.9730 2.017 2.000 2.084 1.950 2.101 16,873,182 1.9988 1.69%
2005-08-03 0 2.950 2.925 2.950 2.925 2.975 11,336,000 33,414,750 2.9477 1.983 1.967 1.983 1.967 2.000 16,861,283 1.9817 0.85%
2005-08-02 0 2.925 2.900 2.925 2.900 2.950 4,058,800 11,787,740 2.9042 1.967 1.950 1.967 1.950 1.983 6,037,101 1.9525 0.00%
2005-08-01 0 2.925 2.925 2.950 2.925 2.950 1,518,000 4,449,550 2.9312 1.967 1.967 1.983 1.967 1.983 2,257,889 1.9707 -0.85%
2005-07-29 0 2.950 2.925 2.950 2.900 2.950 2,902,000 8,500,450 2.9292 1.983 1.967 1.983 1.950 1.983 4,316,465 1.9693 0.85%
2005-07-28 0 2.925 2.900 2.925 2.875 2.950 9,257,200 26,980,040 2.9145 1.967 1.950 1.967 1.933 1.983 13,769,254 1.9594 0.00%
2005-07-27 0 2.925 2.900 2.925 2.850 2.950 6,858,000 19,821,850 2.8903 1.967 1.950 1.967 1.916 1.983 10,200,660 1.9432 2.63%
2005-07-26 0 2.850 2.850 2.875 2.825 2.875 9,706,000 27,812,000 2.8654 1.916 1.916 1.933 1.899 1.933 14,436,804 1.9265 0.88%
2005-07-25 0 2.825 2.800 2.825 2.800 2.825 10,590,000 29,783,300 2.8124 1.899 1.882 1.899 1.882 1.899 15,751,675 1.8908 2.73%
2005-07-22 0 2.750 2.750 2.775 2.750 2.900 14,398,000 40,549,800 2.8163 1.849 1.849 1.866 1.849 1.950 21,415,733 1.8935 -2.65%
2005-07-21 0 2.825 2.825 2.850 2.825 2.925 21,749,000 62,264,100 2.8628 1.899 1.899 1.916 1.899 1.967 32,349,686 1.9247 -2.59%
2005-07-20 0 2.900 2.900 2.925 2.900 3.100 8,022,000 23,794,900 2.9662 1.950 1.950 1.967 1.950 2.084 11,932,005 1.9942 -4.13%
2005-07-19 0 3.025 2.975 3.025 2.975 3.025 1,922,000 5,761,900 2.9979 2.034 2.000 2.034 2.000 2.034 2,858,803 2.0155 0.00%
2005-07-18 0 3.025 3.000 3.025 2.975 3.025 1,996,000 5,970,100 2.9910 2.034 2.017 2.034 2.000 2.034 2,968,871 2.0109 0.83%
2005-07-15 0 3.000 2.950 3.000 2.950 3.050 2,769,000 8,278,025 2.9895 2.017 1.983 2.017 1.983 2.051 4,118,639 2.0099 -0.83%
2005-07-14 0 3.025 3.025 3.050 3.025 3.075 3,532,600 10,783,935 3.0527 2.034 2.034 2.051 2.034 2.067 5,254,426 2.0524 -1.63%
2005-07-13 0 3.075 3.075 3.100 3.000 3.100 7,698,000 23,646,450 3.0718 2.067 2.067 2.084 2.017 2.084 11,450,084 2.0652 2.50%
2005-07-12 0 3.000 2.975 3.025 2.900 3.075 15,843,000 46,973,663 2.9649 2.017 2.000 2.034 1.950 2.067 23,565,041 1.9934 -2.44%
2005-07-11 0 3.075 3.050 3.075 3.025 3.150 10,782,000 33,104,148 3.0703 2.067 2.051 2.067 2.034 2.118 16,037,258 2.0642 0.82%
2005-07-08 0 3.050 3.025 3.050 3.000 3.100 15,289,900 46,697,565 3.0541 2.051 2.034 2.051 2.017 2.084 22,742,354 2.0533 0.00%
2005-07-07 0 3.050 3.050 3.075 2.925 3.100 21,054,000 63,390,800 3.0109 2.051 2.051 2.067 1.967 2.084 31,315,936 2.0242 5.17%
2005-07-06 0 2.900 2.875 2.900 2.850 2.975 19,816,000 57,873,950 2.9206 1.950 1.933 1.950 1.916 2.000 29,474,522 1.9635 3.57%
2005-07-05 0 2.800 2.800 2.825 2.800 2.900 14,388,000 41,082,500 2.8553 1.882 1.882 1.899 1.882 1.950 21,400,859 1.9197 -3.45%
2005-07-04 0 2.900 2.875 2.900 2.900 2.925 6,226,000 18,122,650 2.9108 1.950 1.933 1.950 1.950 1.967 9,260,616 1.9570 0.87%
2005-06-30 0 2.875 2.875 2.900 2.850 2.950 5,693,600 16,541,483 2.9053 1.933 1.933 1.950 1.916 1.983 8,468,719 1.9532 -3.36%
2005-06-29 0 2.975 3.025 3.050 2.950 3.050 20,699,000 62,037,600 2.9971 2.000 2.034 2.051 1.983 2.051 30,787,905 2.0150 -3.25%
2005-06-28 0 3.075 3.075 3.100 2.875 3.075 21,771,800 65,774,965 3.0211 2.067 2.067 2.084 1.933 2.067 32,383,599 2.0311 6.96%
2005-06-27 0 2.875 2.875 2.900 2.875 2.900 4,040,000 11,699,600 2.8959 1.933 1.933 1.950 1.933 1.950 6,009,138 1.9470 -1.71%
2005-06-24 0 2.925 2.900 2.925 2.850 2.925 2,942,000 8,559,150 2.9093 1.967 1.950 1.967 1.916 1.967 4,375,961 1.9559 0.86%
2005-06-23 0 2.900 2.875 2.925 2.800 2.925 5,116,000 14,694,900 2.8723 1.950 1.933 1.967 1.882 1.967 7,609,591 1.9311 3.57%
2005-06-22 0 2.800 2.800 2.825 2.750 2.825 2,530,000 7,103,650 2.8078 1.882 1.882 1.899 1.849 1.899 3,763,148 1.8877 1.82%
2005-06-21 0 2.750 2.750 2.775 2.750 2.775 442,000 1,221,350 2.7632 1.849 1.849 1.866 1.849 1.866 657,435 1.8577 -0.90%
2005-06-20 0 2.775 2.775 2.800 2.750 2.825 2,820,000 7,881,050 2.7947 1.866 1.866 1.882 1.849 1.899 4,194,497 1.8789 0.00%
2005-06-17 0 2.775 2.775 2.800 2.750 2.800 1,045,522 2,914,183 2.7873 1.866 1.866 1.882 1.849 1.882 1,555,120 1.8739 0.00%
2005-06-16 0 2.775 2.750 2.775 2.750 2.800 3,403,800 9,417,245 2.7667 1.866 1.849 1.866 1.849 1.882 5,062,847 1.8601 0.91%
2005-06-15 0 2.750 2.775 2.800 2.725 2.800 3,150,000 8,698,350 2.7614 1.849 1.866 1.882 1.832 1.882 4,685,342 1.8565 -1.79%
2005-06-14 0 2.800 2.750 2.825 2.750 2.825 5,592,000 15,584,450 2.7869 1.882 1.849 1.899 1.849 1.899 8,317,598 1.8737 0.00%
2005-06-13 0 2.800 2.775 2.800 2.750 2.800 628,000 1,739,750 2.7703 1.882 1.866 1.882 1.849 1.882 934,094 1.8625 -0.88%
2005-06-10 0 2.825 2.775 2.800 2.750 2.825 6,112,000 17,082,100 2.7948 1.899 1.866 1.882 1.849 1.899 9,091,052 1.8790 2.73%
2005-06-09 0 2.750 2.725 2.750 2.725 2.825 14,156,000 39,005,450 2.7554 1.849 1.832 1.849 1.832 1.899 21,055,780 1.8525 -0.90%
2005-06-08 0 2.775 2.750 2.775 2.700 2.775 4,441,694 12,163,639 2.7385 1.866 1.849 1.866 1.815 1.866 6,606,621 1.8411 0.91%
2005-06-07 0 2.750 2.725 2.750 2.700 2.750 10,544,000 28,739,850 2.7257 1.849 1.832 1.849 1.815 1.849 15,683,254 1.8325 1.85%
2005-06-06 0 2.700 2.675 2.700 2.600 2.725 12,205,500 32,364,925 2.6517 1.815 1.798 1.815 1.748 1.832 18,154,586 1.7827 3.85%
2005-06-03 0 2.600 2.575 2.600 2.500 2.625 4,708,000 12,064,500 2.5626 1.748 1.731 1.748 1.681 1.765 7,002,728 1.7228 2.97%
2005-06-02 0 2.525 2.500 2.525 2.450 2.550 8,062,500 20,086,163 2.4913 1.698 1.681 1.698 1.647 1.714 11,992,245 1.6749 -0.98%
2005-06-01 0 2.550 2.525 2.550 2.525 2.575 1,746,000 4,460,300 2.5546 1.714 1.698 1.714 1.698 1.731 2,597,018 1.7175 -2.86%
2005-05-31 0 2.625 2.625 2.650 2.575 2.650 1,720,000 4,513,800 2.6243 1.765 1.765 1.782 1.731 1.782 2,558,346 1.7643 0.00%
2005-05-30 0 2.625 2.600 2.650 2.600 2.650 1,752,000 4,599,150 2.6251 1.765 1.748 1.782 1.748 1.782 2,605,943 1.7649 0.00%
2005-05-27 0 2.625 2.600 2.625 2.600 2.650 7,856,000 20,619,900 2.6247 1.765 1.748 1.765 1.748 1.782 11,685,095 1.7646 1.94%
2005-05-26 0 2.575 2.550 2.600 2.475 2.575 5,727,000 14,584,400 2.5466 1.731 1.714 1.748 1.664 1.731 8,518,399 1.7121 4.04%
2005-05-25 0 2.475 2.450 2.475 2.450 2.500 2,618,000 6,487,200 2.4779 1.664 1.647 1.664 1.647 1.681 3,894,040 1.6659 -1.00%
2005-05-24 0 2.500 2.475 2.500 2.475 2.525 1,278,000 3,207,610 2.5099 1.681 1.664 1.681 1.664 1.698 1,900,910 1.6874 -0.99%
2005-05-23 0 2.525 2.500 2.525 2.425 2.525 4,113,000 10,118,075 2.4600 1.698 1.681 1.698 1.630 1.698 6,117,718 1.6539 -0.98%
2005-05-20 0 2.550 2.525 2.550 2.525 2.600 436,000 1,111,850 2.5501 1.714 1.698 1.714 1.698 1.748 648,511 1.7145 -0.97%
2005-05-19 0 2.575 2.550 2.575 2.550 2.575 3,580,000 9,020,280 2.5196 1.731 1.714 1.731 1.714 1.731 5,324,929 1.6940 0.98%
2005-05-18 0 2.550 2.500 2.550 2.425 2.550 9,944,000 24,714,650 2.4854 1.714 1.681 1.714 1.630 1.714 14,790,808 1.6709 0.00%
2005-05-17 0 2.550 2.500 2.550 2.500 2.600 5,034,000 12,849,250 2.5525 1.714 1.681 1.714 1.681 1.748 7,487,623 1.7161 -1.92%
2005-05-13 0 2.600 2.575 2.600 2.575 2.625 8,870,500 23,044,363 2.5979 1.748 1.731 1.748 1.731 1.765 13,194,073 1.7466 0.00%
2005-05-12 0 2.600 2.600 2.625 2.600 2.650 8,862,000 23,173,700 2.6150 1.748 1.748 1.765 1.748 1.782 13,181,430 1.7581 -1.89%
2005-05-11 0 2.650 2.625 2.650 2.600 2.650 1,988,000 5,221,400 2.6265 1.782 1.765 1.782 1.748 1.782 2,956,972 1.7658 0.00%
2005-05-10 0 2.650 2.650 2.675 2.625 2.700 2,242,000 5,956,800 2.6569 1.782 1.782 1.798 1.765 1.815 3,334,774 1.7863 -0.93%
2005-05-09 0 2.675 2.650 2.675 2.625 2.675 364,000 961,400 2.6412 1.798 1.782 1.798 1.765 1.798 541,417 1.7757 0.94%
2005-05-06 0 2.650 2.650 2.675 2.625 2.700 685,000 1,817,050 2.6526 1.782 1.782 1.798 1.765 1.815 1,018,876 1.7834 0.00%
2005-05-05 0 2.650 2.650 2.675 2.650 2.725 3,984,000 10,712,150 2.6888 1.782 1.782 1.798 1.782 1.832 5,925,843 1.8077 0.00%
2005-05-04 0 2.650 2.625 2.650 2.600 2.700 7,912,000 20,921,284 2.6442 1.782 1.765 1.782 1.748 1.815 11,768,390 1.7778 0.95%
2005-05-03 0 2.625 2.600 2.650 2.575 2.625 8,832,000 22,990,700 2.6031 1.765 1.748 1.782 1.731 1.765 13,136,808 1.7501 0.96%
2005-04-29 0 2.600 2.600 2.625 2.575 2.625 7,238,000 18,792,550 2.5964 1.748 1.748 1.765 1.731 1.765 10,765,876 1.7456 0.97%
2005-04-28 0 2.575 2.550 2.575 2.550 2.600 2,118,000 5,444,450 2.5706 1.731 1.714 1.731 1.714 1.748 3,150,335 1.7282 -0.96%
2005-04-27 0 2.600 2.575 2.600 2.550 2.625 1,406,000 3,635,250 2.5855 1.748 1.731 1.748 1.714 1.765 2,091,299 1.7383 -0.95%
2005-04-26 0 2.625 2.600 2.625 2.550 2.625 2,490,000 6,478,862 2.6020 1.765 1.748 1.765 1.714 1.765 3,703,652 1.7493 1.94%
2005-04-25 0 2.575 2.550 2.575 2.525 2.600 7,794,000 19,882,450 2.5510 1.731 1.714 1.731 1.698 1.748 11,592,876 1.7151 -0.96%
2005-04-22 0 2.600 2.575 2.600 2.600 2.750 3,482,000 9,260,550 2.6595 1.748 1.731 1.748 1.748 1.849 5,179,163 1.7880 -1.89%
2005-04-21 0 2.650 2.675 2.700 2.600 2.700 5,074,000 13,560,700 2.6726 1.782 1.798 1.815 1.748 1.815 7,547,120 1.7968 -1.25%
2005-04-20 0 2.725 2.700 2.725 2.625 2.775 10,902,300 29,287,965 2.6864 1.804 1.788 1.804 1.738 1.837 16,466,097 1.7787 5.83%
2005-04-19 0 2.575 2.575 2.600 2.550 2.600 7,256,000 18,676,700 2.5740 1.705 1.705 1.721 1.688 1.721 10,958,972 1.7042 3.00%
2005-04-18 0 2.500 2.475 2.500 2.475 2.600 6,998,000 17,745,750 2.5358 1.655 1.639 1.655 1.639 1.721 10,569,306 1.6790 -5.66%
2005-04-15 0 2.650 2.650 2.675 2.600 2.700 6,484,000 17,230,450 2.6574 1.755 1.755 1.771 1.721 1.788 9,792,995 1.7595 -3.64%
2005-04-14 0 2.750 2.725 2.750 2.700 2.750 2,196,000 5,980,000 2.7231 1.821 1.804 1.821 1.788 1.821 3,316,690 1.8030 -0.90%
2005-04-13 0 2.775 2.750 2.775 2.650 2.775 7,076,000 19,234,000 2.7182 1.837 1.821 1.837 1.755 1.837 10,687,112 1.7997 0.91%
2005-04-12 0 2.750 2.725 2.750 2.750 2.775 3,410,000 9,378,300 2.7502 1.821 1.804 1.821 1.821 1.837 5,150,234 1.8209 0.00%
2005-04-11 0 2.750 2.750 2.775 2.725 2.775 2,176,000 5,983,550 2.7498 1.821 1.821 1.837 1.804 1.837 3,286,483 1.8207 -0.90%
2005-04-08 0 2.775 2.750 2.775 2.750 2.775 1,108,000 3,064,250 2.7656 1.837 1.821 1.837 1.821 1.837 1,673,448 1.8311 0.91%
2005-04-07 0 2.750 2.750 2.775 2.725 2.800 2,736,000 7,523,658 2.7499 1.821 1.821 1.837 1.804 1.854 4,132,269 1.8207 0.00%
2005-04-06 0 2.750 2.725 2.750 2.725 2.825 7,267,000 20,078,000 2.7629 1.821 1.804 1.821 1.804 1.870 10,975,586 1.8293 -2.65%
2005-04-04 0 2.825 2.800 2.825 2.725 2.825 4,088,000 11,365,550 2.7802 1.870 1.854 1.870 1.804 1.870 6,174,239 1.8408 2.73%
2005-04-01 0 2.750 2.725 2.775 2.725 2.775 7,276,000 19,954,300 2.7425 1.821 1.804 1.837 1.804 1.837 10,989,179 1.8158 1.85%
2005-03-31 0 2.700 2.675 2.700 2.650 2.725 21,332,000 57,514,700 2.6962 1.788 1.771 1.788 1.755 1.804 32,218,411 1.7852 4.85%
2005-03-30 0 2.575 2.600 2.625 2.550 2.625 12,823,000 32,866,125 2.5631 1.705 1.721 1.738 1.688 1.738 19,366,993 1.6970 0.00%
2005-03-29 0 2.575 2.575 2.600 2.550 2.700 13,531,000 35,278,575 2.6072 1.705 1.705 1.721 1.688 1.788 20,436,308 1.7263 -3.74%
2005-03-24 0 2.675 2.650 2.675 2.600 2.800 11,097,000 29,673,850 2.6740 1.771 1.755 1.771 1.721 1.854 16,760,159 1.7705 -2.73%
2005-03-23 0 2.750 2.750 2.775 2.700 2.950 7,770,000 21,558,550 2.7746 1.821 1.821 1.837 1.788 1.953 11,735,283 1.8371 -7.56%
2005-03-22 0 2.975 2.950 2.975 2.875 2.975 6,266,000 18,277,750 2.9170 1.970 1.953 1.970 1.904 1.970 9,463,743 1.9313 1.71%
2005-03-21 0 2.925 2.900 2.925 2.875 2.925 1,302,050 3,779,295 2.9026 1.937 1.920 1.937 1.904 1.937 1,966,528 1.9218 1.74%
2005-03-18 0 2.875 2.875 2.900 2.875 2.925 3,305,200 9,572,240 2.8961 1.904 1.904 1.920 1.904 1.937 4,991,951 1.9175 0.00%
2005-03-17 0 2.875 2.850 2.875 2.800 2.875 3,540,000 10,038,400 2.8357 1.904 1.887 1.904 1.854 1.904 5,346,577 1.8775 0.88%
2005-03-16 0 2.850 2.850 2.875 2.775 2.900 5,232,000 14,952,500 2.8579 1.887 1.887 1.904 1.837 1.920 7,902,059 1.8922 0.00%
2005-03-15 0 2.850 2.850 2.875 2.825 2.950 4,664,000 13,311,450 2.8541 1.887 1.887 1.904 1.870 1.953 7,044,190 1.8897 -2.56%
2005-03-14 0 2.925 2.900 2.925 2.850 2.925 5,500,000 15,791,000 2.8711 1.937 1.920 1.937 1.887 1.937 8,306,828 1.9010 1.74%
2005-03-11 0 2.875 2.850 2.900 2.875 2.975 6,225,500 18,021,663 2.8948 1.904 1.887 1.920 1.904 1.970 9,402,574 1.9167 -3.36%
2005-03-10 0 2.975 2.975 3.000 2.900 3.000 13,840,000 40,966,050 2.9600 1.970 1.970 1.986 1.920 1.986 20,903,001 1.9598 1.71%
2005-03-09 0 2.925 2.925 2.975 2.900 3.025 16,610,000 49,003,100 2.9502 1.937 1.937 1.970 1.920 2.003 25,086,621 1.9534 -3.31%
2005-03-08 0 3.025 2.975 3.000 2.800 3.100 30,663,000 89,518,850 2.9194 2.003 1.970 1.986 1.854 2.053 46,311,323 1.9330 8.04%
2005-03-07 0 2.800 2.775 2.800 2.775 2.825 18,769,787 52,274,855 2.7851 1.854 1.837 1.854 1.837 1.870 28,348,618 1.8440 1.82%
2005-03-04 0 2.750 2.750 2.775 2.725 2.775 14,982,000 41,392,250 2.7628 1.821 1.821 1.837 1.804 1.837 22,627,800 1.8293 0.00%
2005-03-03 0 2.750 2.750 2.775 2.700 2.750 7,416,000 20,285,400 2.7354 1.821 1.821 1.837 1.788 1.821 11,200,625 1.8111 -1.79%
2005-03-02 0 2.800 2.750 2.800 2.650 2.825 14,212,000 39,466,900 2.7770 1.854 1.821 1.854 1.755 1.870 21,464,844 1.8387 0.90%
2005-03-01 0 2.775 2.750 2.775 2.750 2.850 14,267,000 39,770,175 2.7876 1.837 1.821 1.837 1.821 1.887 21,547,913 1.8457 0.00%
2005-02-28 0 2.775 2.775 2.800 2.750 2.850 22,446,000 62,758,650 2.7960 1.837 1.837 1.854 1.821 1.887 33,900,921 1.8512 0.91%
2005-02-25 0 2.750 2.750 2.775 2.700 2.775 17,602,000 48,011,426 2.7276 1.821 1.821 1.837 1.788 1.837 26,584,871 1.8060 1.85%
2005-02-24 0 2.700 2.675 2.700 2.650 2.700 20,922,000 55,175,850 2.6372 1.788 1.771 1.788 1.755 1.788 31,599,175 1.7461 3.85%
2005-02-23 0 2.600 2.575 2.600 2.550 2.625 11,591,062 30,121,802 2.5987 1.721 1.705 1.721 1.688 1.738 17,506,357 1.7206 2.97%
2005-02-22 0 2.525 2.525 2.550 2.500 2.600 8,364,000 21,323,200 2.5494 1.672 1.672 1.688 1.655 1.721 12,632,420 1.6880 -1.94%
2005-02-21 0 2.575 2.575 2.600 2.550 2.650 12,665,000 32,876,350 2.5958 1.705 1.705 1.721 1.688 1.755 19,128,360 1.7187 -1.90%
2005-02-18 0 2.625 2.600 2.650 2.600 2.725 10,092,000 26,767,800 2.6524 1.738 1.721 1.755 1.721 1.804 15,242,275 1.7562 -1.87%
2005-02-17 0 2.675 2.650 2.700 2.675 2.750 10,194,000 27,491,450 2.6968 1.771 1.755 1.788 1.771 1.821 15,396,329 1.7856 -0.93%
2005-02-16 0 2.700 2.675 2.700 2.675 2.800 30,648,000 83,073,150 2.7106 1.788 1.771 1.788 1.771 1.854 46,288,668 1.7947 -1.82%
2005-02-15 0 2.750 2.725 2.750 2.625 2.750 32,634,000 88,799,400 2.7211 1.821 1.804 1.821 1.738 1.821 49,288,188 1.8016 4.76%
2005-02-14 0 2.625 2.600 2.625 2.600 2.650 16,708,000 43,633,050 2.6115 1.738 1.721 1.738 1.721 1.755 25,234,634 1.7291 0.96%
2005-02-08 0 2.600 2.575 2.600 2.575 2.650 5,798,000 15,116,750 2.6072 1.721 1.705 1.721 1.705 1.755 8,756,907 1.7263 0.00%
2005-02-07 0 2.600 2.600 2.625 2.575 2.675 26,893,000 70,877,100 2.6355 1.721 1.721 1.738 1.705 1.771 40,617,370 1.7450 -0.95%
2005-02-04 0 2.625 2.600 2.625 2.575 2.625 44,207,000 113,451,174 2.5664 1.738 1.721 1.738 1.705 1.738 66,767,265 1.6992 1.94%
2005-02-03 0 2.575 2.550 2.575 2.500 2.575 29,021,000 72,602,443 2.5017 1.705 1.688 1.705 1.655 1.705 43,831,357 1.6564 4.04%
2005-02-02 0 2.475 2.475 2.500 2.450 2.500 29,170,000 72,681,238 2.4916 1.639 1.639 1.655 1.622 1.655 44,056,396 1.6497 0.00%
2005-02-01 0 2.475 2.475 2.500 2.475 2.650 11,548,000 29,677,100 2.5699 1.639 1.639 1.655 1.639 1.755 17,441,319 1.7015 -4.81%
2005-01-31 0 2.600 2.600 2.625 2.500 2.650 15,382,000 39,948,850 2.5971 1.721 1.721 1.738 1.655 1.755 23,231,933 1.7196 4.00%
2005-01-28 0 2.500 2.500 2.550 2.350 2.525 31,833,000 77,224,775 2.4259 1.655 1.655 1.688 1.556 1.672 48,078,412 1.6062 8.70%
2005-01-27 0 2.300 2.275 2.300 2.275 2.300 8,868,000 20,271,465 2.2859 1.523 1.506 1.523 1.506 1.523 13,393,628 1.5135 3.37%
2005-01-26 0 2.225 2.225 2.250 2.225 2.325 17,342,000 39,392,905 2.2715 1.473 1.473 1.490 1.473 1.539 26,192,185 1.5040 -3.26%
2005-01-25 0 2.300 2.300 2.325 2.275 2.325 2,216,000 5,093,850 2.2987 1.523 1.523 1.539 1.506 1.539 3,346,897 1.5220 1.10%
2005-01-24 0 2.275 2.275 2.300 2.275 2.300 1,152,000 2,646,600 2.2974 1.506 1.506 1.523 1.506 1.523 1,739,903 1.5211 -1.09%
2005-01-21 0 2.300 2.275 2.300 2.275 2.325 840,000 1,929,650 2.2972 1.523 1.506 1.523 1.506 1.539 1,268,679 1.5210 0.00%
2005-01-20 0 2.300 2.275 2.350 2.275 2.325 4,108,000 9,458,500 2.3025 1.523 1.506 1.556 1.506 1.539 6,204,446 1.5245 1.10%
2005-01-19 0 2.275 2.275 2.300 2.275 2.325 3,152,000 7,217,350 2.2898 1.506 1.506 1.523 1.506 1.539 4,760,568 1.5161 -1.09%
2005-01-18 0 2.300 2.275 2.300 2.275 2.300 3,176,000 7,292,300 2.2961 1.523 1.506 1.523 1.506 1.523 4,796,816 1.5202 1.10%
2005-01-17 0 2.275 2.275 2.300 2.275 2.325 1,164,000 2,671,800 2.2954 1.506 1.506 1.523 1.506 1.539 1,758,027 1.5198 0.00%
2005-01-14 0 2.275 2.275 2.300 2.275 2.350 812,000 1,881,250 2.3168 1.506 1.506 1.523 1.506 1.556 1,226,390 1.5340 0.00%
2005-01-13 0 2.275 2.275 2.300 2.275 2.350 1,526,000 3,507,050 2.2982 1.506 1.506 1.523 1.506 1.556 2,304,767 1.5217 -1.09%
2005-01-12 0 2.300 2.275 2.300 2.300 2.325 3,094,000 7,116,550 2.3001 1.523 1.506 1.523 1.523 1.539 4,672,968 1.5229 0.00%
2005-01-11 0 2.300 2.300 2.325 2.300 2.350 380,000 881,050 2.3186 1.523 1.523 1.539 1.523 1.556 573,926 1.5351 -2.13%
2005-01-10 0 2.350 2.300 2.350 2.300 2.350 1,894,000 4,381,600 2.3134 1.556 1.523 1.556 1.523 1.556 2,860,570 1.5317 3.30%
2005-01-07 0 2.275 2.275 2.325 2.275 2.350 2,348,000 5,433,100 2.3139 1.506 1.506 1.539 1.506 1.556 3,546,261 1.5321 -3.19%
2005-01-06 0 2.350 2.325 2.350 2.300 2.350 3,800,000 8,771,800 2.3084 1.556 1.539 1.556 1.523 1.556 5,739,263 1.5284 1.08%
2005-01-05 0 2.325 2.300 2.325 2.275 2.325 5,068,000 11,726,700 2.3139 1.539 1.523 1.539 1.506 1.539 7,654,365 1.5320 -1.06%
2005-01-04 0 2.350 2.325 2.350 2.325 2.350 5,036,000 11,831,300 2.3493 1.556 1.539 1.556 1.539 1.556 7,606,034 1.5555 0.00%
2005-01-03 0 2.350 2.350 2.375 2.350 2.400 1,924,000 4,570,650 2.3756 1.556 1.556 1.573 1.556 1.589 2,905,880 1.5729 -1.05%
2004-12-31 0 2.375 2.350 2.375 2.325 2.375 702,000 1,655,350 2.3580 1.573 1.556 1.573 1.539 1.573 1,060,253 1.5613 1.06%
2004-12-30 0 2.350 2.350 2.375 2.325 2.425 4,220,000 9,989,400 2.3672 1.556 1.556 1.573 1.539 1.606 6,373,603 1.5673 -4.08%
2004-12-29 0 2.450 2.450 2.475 2.300 2.475 5,718,000 13,753,700 2.4053 1.622 1.622 1.639 1.523 1.639 8,636,081 1.5926 5.38%
2004-12-28 0 2.325 2.300 2.325 2.300 2.375 3,860,000 8,935,400 2.3149 1.539 1.523 1.539 1.523 1.573 5,829,883 1.5327 -1.06%
2004-12-24 0 2.350 2.325 2.350 2.300 2.350 918,000 2,142,750 2.3342 1.556 1.539 1.556 1.523 1.556 1,386,485 1.5455 2.17%
2004-12-23 0 2.300 2.300 2.325 2.300 2.350 1,301,500 3,019,234 2.3198 1.523 1.523 1.539 1.523 1.556 1,965,698 1.5360 -2.13%
2004-12-22 0 2.350 2.325 2.375 2.325 2.375 6,884,000 16,026,650 2.3281 1.556 1.539 1.573 1.539 1.573 10,397,128 1.5414 0.00%
2004-12-21 0 2.350 2.325 2.350 2.300 2.350 3,330,000 7,679,400 2.3061 1.556 1.539 1.556 1.523 1.556 5,029,407 1.5269 2.17%
2004-12-20 0 2.300 2.300 2.350 2.275 2.325 3,448,000 7,959,750 2.3085 1.523 1.523 1.556 1.506 1.539 5,207,626 1.5285 -2.13%
2004-12-17 0 2.350 2.300 2.350 2.250 2.375 8,165,000 18,952,250 2.3212 1.556 1.523 1.556 1.490 1.573 12,331,864 1.5369 -2.08%
2004-12-16 0 2.400 2.350 2.400 2.350 2.475 20,822,000 50,461,750 2.4235 1.589 1.556 1.589 1.556 1.639 31,448,141 1.6046 0.00%
2004-12-15 0 2.400 2.375 2.400 2.325 2.425 11,024,000 26,301,120 2.3858 1.589 1.573 1.589 1.539 1.606 16,649,905 1.5797 4.35%
2004-12-14 0 2.300 2.300 2.325 2.300 2.350 4,324,000 9,962,100 2.3039 1.523 1.523 1.539 1.523 1.556 6,530,677 1.5254 -1.08%
2004-12-13 0 2.325 2.300 2.325 2.275 2.350 5,012,000 11,612,900 2.3170 1.539 1.523 1.539 1.506 1.556 7,569,786 1.5341 2.20%
2004-12-10 0 2.275 2.275 2.300 2.250 2.300 3,605,500 8,155,300 2.2619 1.506 1.506 1.523 1.490 1.523 5,445,504 1.4976 -1.09%
2004-12-09 0 2.300 2.300 2.325 2.275 2.325 9,370,000 21,509,150 2.2955 1.523 1.523 1.539 1.506 1.539 14,151,815 1.5199 1.10%
2004-12-08 0 2.275 2.275 2.300 2.275 2.300 3,836,000 8,816,050 2.2982 1.506 1.506 1.523 1.506 1.523 5,793,635 1.5217 -2.15%
2004-12-07 0 2.325 2.325 2.350 2.325 2.375 4,912,000 11,494,300 2.3400 1.539 1.539 1.556 1.539 1.573 7,418,753 1.5494 0.00%
2004-12-06 0 2.325 2.325 2.350 2.325 2.400 3,734,000 8,727,000 2.3372 1.539 1.539 1.556 1.539 1.589 5,639,581 1.5475 -2.11%
2004-12-03 0 2.375 2.350 2.375 2.350 2.400 4,198,000 9,907,250 2.3600 1.573 1.556 1.573 1.556 1.589 6,340,375 1.5626 1.06%
2004-12-02 0 2.350 2.350 2.375 2.350 2.425 20,866,000 49,847,550 2.3889 1.556 1.556 1.573 1.556 1.606 31,514,596 1.5817 -3.09%
2004-12-01 0 2.425 2.400 2.425 2.375 2.425 10,656,000 25,598,900 2.4023 1.606 1.589 1.606 1.573 1.606 16,094,102 1.5906 0.00%
2004-11-30 0 2.425 2.400 2.425 2.400 2.450 6,276,000 15,222,850 2.4256 1.606 1.589 1.606 1.589 1.622 9,478,846 1.6060 1.04%
2004-11-29 0 2.400 2.400 2.425 2.375 2.475 31,274,000 75,625,300 2.4182 1.589 1.589 1.606 1.573 1.639 47,234,136 1.6011 2.13%
2004-11-26 0 2.350 2.325 2.350 2.325 2.350 10,478,000 24,599,750 2.3478 1.556 1.539 1.556 1.539 1.556 15,825,263 1.5545 1.08%
2004-11-25 0 2.325 2.325 2.350 2.300 2.350 28,324,000 66,045,100 2.3318 1.539 1.539 1.556 1.523 1.556 42,778,655 1.5439 -1.06%
2004-11-24 0 2.350 2.325 2.350 2.325 2.425 21,982,000 51,840,750 2.3583 1.556 1.539 1.556 1.539 1.606 33,200,127 1.5615 -2.08%
2004-11-23 0 2.400 2.375 2.400 2.325 2.400 6,868,000 16,236,150 2.3640 1.589 1.573 1.589 1.539 1.589 10,372,963 1.5652 2.13%
2004-11-22 0 2.350 2.325 2.350 2.300 2.350 5,958,050 13,859,566 2.3262 1.556 1.539 1.556 1.523 1.556 8,998,636 1.5402 -1.05%
2004-11-19 0 2.375 2.350 2.375 2.225 2.375 40,462,000 93,344,250 2.3070 1.573 1.556 1.573 1.473 1.573 61,111,070 1.5275 7.95%
2004-11-18 0 2.200 2.175 2.200 2.150 2.225 16,214,000 35,687,000 2.2010 1.457 1.440 1.457 1.424 1.473 24,488,530 1.4573 2.33%
2004-11-17 0 2.150 2.125 2.150 2.125 2.175 7,172,000 15,365,400 2.1424 1.424 1.407 1.424 1.407 1.440 10,832,104 1.4185 1.18%
2004-11-16 0 2.125 2.125 2.150 2.100 2.200 17,940,000 38,760,900 2.1606 1.407 1.407 1.424 1.390 1.457 27,095,363 1.4305 -3.41%
2004-11-15 0 2.200 2.175 2.200 2.200 2.250 7,350,000 16,246,700 2.2104 1.457 1.440 1.457 1.457 1.490 11,100,943 1.4635 -1.12%
2004-11-12 0 2.225 2.225 2.250 2.200 2.250 2,456,000 5,471,150 2.2277 1.473 1.473 1.490 1.457 1.490 3,709,376 1.4750 2.30%
2004-11-11 0 2.175 2.175 2.200 2.175 2.250 3,390,000 7,492,850 2.2103 1.440 1.440 1.457 1.440 1.490 5,120,027 1.4634 -2.25%
2004-11-10 0 2.225 2.225 2.250 2.175 2.250 4,912,000 10,908,450 2.2208 1.473 1.473 1.490 1.440 1.490 7,418,753 1.4704 2.30%
2004-11-09 0 2.175 2.175 2.200 2.150 2.225 7,543,000 16,463,225 2.1826 1.440 1.440 1.457 1.424 1.473 11,392,437 1.4451 1.16%
2004-11-08 0 2.150 2.125 2.150 2.125 2.200 6,643,000 14,425,530 2.1715 1.424 1.407 1.424 1.407 1.457 10,033,138 1.4378 -1.15%
2004-11-05 0 2.175 2.175 2.200 2.175 2.250 5,398,000 11,921,600 2.2085 1.440 1.440 1.457 1.440 1.490 8,152,774 1.4623 -2.25%
2004-11-04 0 2.225 2.200 2.225 2.200 2.250 1,444,000 3,216,064 2.2272 1.473 1.457 1.473 1.457 1.490 2,180,920 1.4746 0.00%
2004-11-03 0 2.225 2.200 2.225 2.200 2.250 8,109,600 17,978,960 2.2170 1.473 1.457 1.473 1.457 1.490 12,248,192 1.4679 0.00%
2004-11-02 0 2.225 2.225 2.250 2.200 2.250 5,642,500 12,425,488 2.2021 1.473 1.473 1.490 1.457 1.490 8,522,051 1.4580 2.30%
2004-11-01 0 2.175 2.175 2.200 2.175 2.225 3,968,000 8,739,050 2.2024 1.440 1.440 1.457 1.440 1.473 5,992,999 1.4582 -4.40%
2004-10-29 0 2.275 2.225 2.275 2.200 2.275 3,690,000 8,258,250 2.2380 1.506 1.473 1.506 1.457 1.506 5,573,127 1.4818 2.25%
2004-10-28 0 2.225 2.225 2.250 2.225 2.350 8,710,000 19,653,274 2.2564 1.473 1.473 1.490 1.473 1.556 13,154,995 1.4940 -4.30%
2004-10-27 0 2.325 2.300 2.325 2.275 2.375 20,577,000 48,116,400 2.3384 1.539 1.523 1.539 1.506 1.573 31,078,110 1.5482 2.20%
2004-10-26 0 2.275 2.250 2.275 2.200 2.275 2,396,000 5,345,950 2.2312 1.506 1.490 1.506 1.457 1.506 3,618,756 1.4773 3.41%
2004-10-25 0 2.200 2.200 2.225 2.175 2.250 3,596,000 7,951,900 2.2113 1.457 1.457 1.473 1.440 1.490 5,431,155 1.4641 1.15%
2004-10-21 0 2.175 2.150 2.175 2.125 2.200 2,530,000 5,437,900 2.1494 1.440 1.424 1.440 1.407 1.457 3,821,141 1.4231 1.16%
2004-10-20 0 2.150 2.125 2.150 2.150 2.200 4,352,000 9,413,200 2.1630 1.424 1.407 1.424 1.424 1.457 6,572,967 1.4321 -2.27%
2004-10-19 0 2.200 2.200 2.225 2.175 2.200 1,204,000 2,643,350 2.1955 1.457 1.457 1.473 1.440 1.457 1,818,440 1.4536 0.00%
2004-10-18 0 2.200 2.175 2.200 2.175 2.200 2,795,000 6,126,975 2.1921 1.457 1.440 1.457 1.440 1.457 4,221,379 1.4514 0.00%
2004-10-15 0 2.200 2.175 2.225 2.175 2.225 2,076,000 4,561,222 2.1971 1.457 1.440 1.473 1.440 1.473 3,135,450 1.4547 1.15%
2004-10-14 0 2.175 2.175 2.200 2.175 2.200 4,799,000 10,507,025 2.1894 1.440 1.440 1.457 1.440 1.457 7,248,085 1.4496 -2.25%
2004-10-13 0 2.225 2.200 2.225 2.200 2.275 4,773,000 10,625,150 2.2261 1.473 1.457 1.473 1.457 1.506 7,208,817 1.4739 -2.20%
2004-10-12 0 2.275 2.250 2.275 2.250 2.325 2,930,000 6,674,950 2.2781 1.506 1.490 1.506 1.490 1.539 4,425,274 1.5084 -1.09%
2004-10-11 0 2.300 2.275 2.300 2.275 2.325 3,327,000 7,631,450 2.2938 1.523 1.506 1.523 1.506 1.539 5,024,876 1.5187 1.10%
2004-10-08 0 2.275 2.275 2.300 2.250 2.325 13,516,000 30,923,450 2.2879 1.506 1.506 1.523 1.490 1.539 20,413,653 1.5148 0.00%
2004-10-07 0 2.275 2.250 2.275 2.250 2.275 1,904,000 4,301,500 2.2592 1.506 1.490 1.506 1.490 1.506 2,875,673 1.4958 2.25%
2004-10-06 0 2.225 2.225 2.250 2.225 2.300 5,188,800 11,742,450 2.2630 1.473 1.473 1.490 1.473 1.523 7,836,813 1.4984 -2.20%
2004-10-05 0 2.275 2.275 2.300 2.275 2.325 4,592,000 10,490,450 2.2845 1.506 1.506 1.523 1.506 1.539 6,935,446 1.5126 -1.09%
2004-10-04 0 2.300 2.300 2.325 2.300 2.350 12,418,000 28,884,900 2.3261 1.523 1.523 1.539 1.523 1.556 18,755,308 1.5401 0.00%
2004-09-30 0 2.300 2.275 2.300 2.275 2.325 15,904,000 36,582,400 2.3002 1.523 1.506 1.523 1.506 1.539 24,020,327 1.5230 0.00%
2004-09-28 0 2.300 2.275 2.300 2.150 2.325 26,356,000 58,433,100 2.2171 1.523 1.506 1.523 1.424 1.539 39,806,321 1.4679 6.98%
2004-09-27 0 2.150 2.150 2.175 2.150 2.200 4,696,100 10,219,555 2.1762 1.424 1.424 1.440 1.424 1.457 7,092,672 1.4409 -2.27%
2004-09-24 0 2.200 2.175 2.200 2.175 2.250 3,122,000 6,855,100 2.1957 1.457 1.440 1.457 1.440 1.490 4,715,258 1.4538 -2.37%
2004-09-23 0 2.275 2.250 2.275 2.225 2.275 2,377,000 5,342,525 2.2476 1.492 1.476 1.492 1.459 1.492 3,624,365 1.4741 0.00%
2004-09-22 0 2.275 2.250 2.275 2.225 2.325 6,475,000 14,684,000 2.2678 1.492 1.476 1.492 1.459 1.525 9,872,849 1.4873 -1.09%
2004-09-21 0 2.300 2.275 2.300 2.225 2.300 9,952,000 22,528,250 2.2637 1.508 1.492 1.508 1.459 1.508 15,174,455 1.4846 1.10%
2004-09-20 0 2.275 2.225 2.250 2.225 2.275 11,659,100 26,237,275 2.2504 1.492 1.459 1.476 1.459 1.492 17,777,381 1.4759 3.41%
2004-09-17 0 2.200 2.200 2.225 2.175 2.300 15,960,000 35,727,150 2.2385 1.443 1.443 1.459 1.426 1.508 24,335,240 1.4681 -2.22%
2004-09-16 0 2.250 2.225 2.250 2.175 2.250 11,826,000 26,230,350 2.2180 1.476 1.459 1.476 1.426 1.476 18,031,864 1.4547 2.27%
2004-09-15 0 2.200 2.175 2.200 2.175 2.200 1,797,600 3,921,545 2.1815 1.443 1.426 1.443 1.426 1.443 2,740,916 1.4307 0.00%
2004-09-14 0 2.200 2.175 2.200 2.175 2.225 5,554,000 12,198,276 2.1963 1.443 1.426 1.443 1.426 1.459 8,468,541 1.4404 1.15%
2004-09-13 0 2.175 2.150 2.175 2.150 2.200 5,324,213 11,563,042 2.1718 1.426 1.410 1.426 1.410 1.443 8,118,170 1.4243 0.00%
2004-09-10 0 2.175 2.150 2.200 2.150 2.225 6,349,000 13,828,375 2.1780 1.426 1.410 1.443 1.410 1.459 9,680,729 1.4284 -2.25%
2004-09-09 0 2.225 2.200 2.225 2.200 2.250 5,174,000 11,506,050 2.2238 1.459 1.443 1.459 1.443 1.476 7,889,131 1.4585 -1.11%
2004-09-08 0 2.250 2.250 2.275 2.250 2.375 4,670,000 10,782,700 2.3089 1.476 1.476 1.492 1.476 1.558 7,120,650 1.5143 -4.26%
2004-09-07 0 2.350 2.325 2.350 2.350 2.400 2,936,000 6,928,500 2.3598 1.541 1.525 1.541 1.541 1.574 4,476,708 1.5477 -1.05%
2004-09-06 0 2.375 2.375 2.400 2.325 2.400 4,638,000 10,964,450 2.3640 1.558 1.558 1.574 1.525 1.574 7,071,857 1.5504 1.06%
2004-09-03 0 2.350 2.350 2.375 2.350 2.400 3,764,000 8,916,250 2.3688 1.541 1.541 1.558 1.541 1.574 5,739,213 1.5536 -2.08%
2004-09-02 0 2.400 2.350 2.400 2.350 2.400 4,802,000 11,402,450 2.3745 1.574 1.541 1.574 1.541 1.574 7,321,919 1.5573 0.00%
2004-09-01 0 2.400 2.400 2.425 2.350 2.425 2,602,000 6,246,600 2.4007 1.574 1.574 1.590 1.541 1.590 3,967,437 1.5745 2.13%
2004-08-31 0 2.350 2.350 2.375 2.350 2.400 1,912,000 4,520,150 2.3641 1.541 1.541 1.558 1.541 1.574 2,915,350 1.5505 -2.08%
2004-08-30 0 2.400 2.375 2.400 2.375 2.425 1,804,000 4,325,700 2.3978 1.574 1.558 1.574 1.558 1.590 2,750,675 1.5726 0.00%
2004-08-27 0 2.400 2.375 2.400 2.375 2.425 4,006,000 9,633,270 2.4047 1.574 1.558 1.574 1.558 1.590 6,108,206 1.5771 0.00%
2004-08-26 0 2.400 2.400 2.425 2.375 2.475 9,908,800 23,979,020 2.4200 1.574 1.574 1.590 1.558 1.623 15,108,585 1.5871 0.00%
2004-08-25 0 2.400 2.400 2.425 2.325 2.450 15,202,000 36,404,150 2.3947 1.574 1.574 1.590 1.525 1.607 23,179,468 1.5705 4.35%
2004-08-24 0 2.300 2.275 2.300 2.300 2.325 2,546,000 5,860,300 2.3018 1.508 1.492 1.508 1.508 1.525 3,882,050 1.5096 0.00%
2004-08-23 0 2.300 2.300 2.325 2.250 2.325 4,952,000 11,391,600 2.3004 1.508 1.508 1.525 1.476 1.525 7,550,633 1.5087 2.22%
2004-08-20 0 2.250 2.250 2.275 2.225 2.275 11,286,000 25,327,200 2.2441 1.476 1.476 1.492 1.459 1.492 17,208,491 1.4718 -1.10%
2004-08-19 0 2.275 2.275 2.300 2.275 2.275 6,652,000 15,133,200 2.2750 1.492 1.492 1.508 1.492 1.492 10,142,733 1.4920 1.11%
2004-08-18 0 2.250 2.225 2.250 2.200 2.250 3,985,000 8,914,000 2.2369 1.476 1.459 1.476 1.443 1.476 6,076,186 1.4670 -1.10%
2004-08-17 0 2.275 2.250 2.275 2.250 2.275 880,000 1,991,100 2.2626 1.492 1.476 1.492 1.476 1.492 1,341,793 1.4839 1.11%
2004-08-16 0 2.250 2.250 2.275 2.200 2.250 3,706,000 8,291,300 2.2373 1.476 1.476 1.492 1.443 1.476 5,650,777 1.4673 0.00%
2004-08-13 0 2.250 2.225 2.300 2.225 2.300 3,511,000 7,990,425 2.2758 1.476 1.459 1.508 1.459 1.508 5,353,448 1.4926 -2.17%
2004-08-12 0 2.300 2.275 2.300 2.250 2.300 10,186,046 23,090,350 2.2669 1.508 1.492 1.508 1.476 1.508 15,531,320 1.4867 1.10%
2004-08-11 0 2.275 2.250 2.275 2.225 2.375 8,570,000 19,392,900 2.2629 1.492 1.476 1.492 1.459 1.558 13,067,231 1.4841 -3.19%
2004-08-10 0 2.350 2.300 2.350 2.275 2.350 2,708,000 6,229,575 2.3004 1.541 1.508 1.541 1.492 1.541 4,129,062 1.5087 2.17%
2004-08-09 0 2.300 2.275 2.300 2.275 2.300 1,995,000 4,566,375 2.2889 1.508 1.492 1.508 1.492 1.508 3,041,905 1.5012 0.00%
2004-08-06 0 2.300 2.300 2.325 2.300 2.375 535,000 1,236,850 2.3119 1.508 1.508 1.525 1.508 1.558 815,749 1.5162 -2.13%
2004-08-05 0 2.350 2.350 2.375 2.300 2.375 3,176,000 7,432,800 2.3403 1.541 1.541 1.558 1.508 1.558 4,842,652 1.5349 2.17%
2004-08-04 0 2.300 2.275 2.300 2.250 2.325 1,038,000 2,360,600 2.2742 1.508 1.492 1.508 1.476 1.525 1,582,705 1.4915 1.10%
2004-08-03 0 2.275 2.275 2.325 2.250 2.375 3,644,000 8,403,050 2.3060 1.492 1.492 1.525 1.476 1.558 5,556,241 1.5124 -2.15%
2004-08-02 0 2.325 2.300 2.350 2.300 2.350 2,082,000 4,833,990 2.3218 1.525 1.508 1.541 1.508 1.541 3,174,559 1.5227 0.00%
2004-07-30 0 2.325 2.325 2.350 2.275 2.325 4,276,000 9,852,150 2.3041 1.525 1.525 1.541 1.492 1.525 6,519,893 1.5111 0.00%
2004-07-29 0 2.325 2.275 2.325 2.275 2.325 5,042,000 11,586,450 2.2980 1.525 1.492 1.525 1.492 1.525 7,687,862 1.5071 0.00%
2004-07-28 0 2.325 2.300 2.325 2.275 2.325 2,234,000 5,128,450 2.2956 1.525 1.508 1.525 1.492 1.525 3,406,324 1.5056 2.20%
2004-07-27 0 2.275 2.275 2.300 2.225 2.325 1,926,000 4,387,150 2.2779 1.492 1.492 1.508 1.459 1.525 2,936,696 1.4939 0.00%
2004-07-26 0 2.275 2.225 2.300 2.200 2.300 8,508,800 19,201,400 2.2567 1.492 1.459 1.508 1.443 1.508 12,973,915 1.4800 1.11%
2004-07-23 0 2.250 2.225 2.250 2.175 2.250 4,250,000 9,430,350 2.2189 1.476 1.459 1.476 1.426 1.476 6,480,249 1.4552 3.45%
2004-07-22 0 2.175 2.175 2.200 2.175 2.250 7,678,000 16,956,650 2.2085 1.426 1.426 1.443 1.426 1.476 11,707,141 1.4484 -2.25%
2004-07-21 0 2.225 2.225 2.250 2.225 2.300 3,028,000 6,823,250 2.2534 1.459 1.459 1.476 1.459 1.508 4,616,987 1.4779 -2.20%
2004-07-20 0 2.275 2.225 2.275 2.225 2.300 1,790,000 4,021,350 2.2466 1.492 1.459 1.492 1.459 1.508 2,729,328 1.4734 0.00%
2004-07-19 0 2.275 2.250 2.275 2.225 2.300 4,978,000 11,285,450 2.2671 1.492 1.476 1.492 1.459 1.508 7,590,277 1.4868 1.11%
2004-07-16 0 2.250 2.225 2.250 2.175 2.275 2,286,000 5,119,200 2.2394 1.476 1.459 1.476 1.426 1.492 3,485,611 1.4687 2.27%
2004-07-15 0 2.200 2.175 2.200 2.175 2.250 1,852,000 4,037,250 2.1799 1.443 1.426 1.443 1.426 1.476 2,823,864 1.4297 -1.12%
2004-07-14 0 2.225 2.200 2.225 2.125 2.250 6,886,000 15,181,300 2.2047 1.459 1.443 1.459 1.394 1.476 10,499,528 1.4459 3.49%
2004-07-13 0 2.150 2.150 2.175 2.100 2.175 5,552,000 11,907,286 2.1447 1.410 1.410 1.426 1.377 1.426 8,465,492 1.4066 -1.15%
2004-07-12 0 2.175 2.150 2.175 2.125 2.175 4,674,000 10,047,200 2.1496 1.426 1.410 1.426 1.394 1.426 7,126,749 1.4098 1.16%
2004-07-09 0 2.150 2.125 2.150 2.100 2.150 2,356,000 5,008,150 2.1257 1.410 1.394 1.410 1.377 1.410 3,592,345 1.3941 2.38%
2004-07-08 0 2.100 2.100 2.125 2.100 2.150 1,354,000 2,872,700 2.1216 1.377 1.377 1.394 1.377 1.410 2,064,531 1.3915 -1.18%
2004-07-07 0 2.125 2.100 2.125 2.100 2.225 6,746,000 14,674,800 2.1753 1.394 1.377 1.394 1.377 1.459 10,286,061 1.4267 -3.41%
2004-07-06 0 2.200 2.200 2.250 2.200 2.250 7,074,000 15,752,000 2.2267 1.443 1.443 1.476 1.443 1.476 10,786,183 1.4604 0.00%
2004-07-05 0 2.200 2.200 2.225 2.175 2.225 7,202,000 15,814,600 2.1959 1.443 1.443 1.459 1.426 1.459 10,981,353 1.4401 0.00%
2004-07-02 0 2.200 2.200 2.225 2.200 2.225 6,490,000 14,372,650 2.2146 1.443 1.443 1.459 1.443 1.459 9,895,721 1.4524 -1.12%
2004-06-30 0 2.225 2.225 2.250 2.225 2.250 3,171,500 7,109,438 2.2417 1.459 1.459 1.476 1.459 1.476 4,835,790 1.4702 0.00%
2004-06-29 0 2.225 2.200 2.225 2.200 2.250 2,680,000 5,961,550 2.2245 1.459 1.443 1.459 1.443 1.476 4,086,369 1.4589 1.14%
2004-06-28 0 2.200 2.200 2.225 2.200 2.250 3,852,000 8,523,400 2.2127 1.443 1.443 1.459 1.443 1.476 5,873,392 1.4512 0.00%
2004-06-25 0 2.200 2.200 2.225 2.100 2.225 13,170,000 28,763,900 2.1840 1.443 1.443 1.459 1.377 1.459 20,081,147 1.4324 2.33%
2004-06-24 0 2.150 2.125 2.150 1.990 2.150 20,053,000 42,532,355 2.1210 1.410 1.394 1.410 1.305 1.410 30,576,100 1.3910 9.69%
2004-06-23 0 1.960 1.970 1.980 1.930 1.990 3,442,000 6,730,460 1.9554 1.285 1.292 1.299 1.266 1.305 5,248,239 1.2824 -1.01%
2004-06-21 0 1.980 1.980 1.990 1.960 2.000 11,963,000 23,263,320 1.9446 1.299 1.299 1.305 1.285 1.312 18,240,756 1.2753 1.02%
2004-06-18 0 1.960 1.950 1.960 1.910 1.980 13,072,000 25,372,420 1.9410 1.285 1.279 1.285 1.253 1.299 19,931,720 1.2730 -2.00%
2004-06-17 0 2.000 2.000 2.025 1.980 2.025 10,196,000 20,367,950 1.9976 1.312 1.312 1.328 1.299 1.328 15,546,498 1.3101 -1.23%
2004-06-16 0 2.025 2.025 2.050 2.000 2.075 2,128,000 4,338,850 2.0389 1.328 1.328 1.344 1.312 1.361 3,244,699 1.3372 -2.41%
2004-06-15 0 2.075 2.025 2.075 1.990 2.075 5,802,000 11,821,520 2.0375 1.361 1.328 1.361 1.305 1.361 8,846,683 1.3363 3.75%
2004-06-14 0 2.000 2.000 2.025 2.000 2.100 5,402,000 11,039,100 2.0435 1.312 1.312 1.328 1.312 1.377 8,236,777 1.3402 -2.44%
2004-06-11 0 2.050 2.050 2.075 2.025 2.075 5,488,000 11,228,450 2.0460 1.344 1.344 1.361 1.328 1.361 8,367,907 1.3418 1.23%
2004-06-10 0 2.025 2.000 2.025 2.000 2.050 4,824,100 9,768,100 2.0249 1.328 1.312 1.328 1.312 1.344 7,355,616 1.3280 0.00%
2004-06-09 0 2.025 2.000 2.025 2.025 2.075 6,210,000 12,640,750 2.0355 1.328 1.312 1.328 1.328 1.361 9,468,787 1.3350 -1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.175 10,296,200 21,464,150 2.0847 1.344 1.344 1.361 1.344 1.426 15,699,279 1.3672 -4.65%
2004-06-07 0 2.150 2.125 2.150 2.075 2.175 5,402,000 11,559,150 2.1398 1.410 1.394 1.410 1.361 1.426 8,236,777 1.4034 6.17%
2004-06-04 0 2.025 2.025 2.050 2.025 2.050 1,988,000 4,049,200 2.0368 1.328 1.328 1.344 1.328 1.344 3,031,232 1.3358 1.25%
2004-06-03 0 2.000 2.000 2.025 1.990 2.150 10,950,000 22,444,650 2.0497 1.312 1.312 1.328 1.305 1.410 16,696,170 1.3443 -6.98%
2004-06-02 0 2.150 2.150 2.175 2.050 2.175 10,402,000 22,237,400 2.1378 1.410 1.410 1.426 1.344 1.426 15,860,599 1.4021 4.88%
2004-06-01 0 2.050 2.050 2.075 2.000 2.100 8,602,000 17,698,150 2.0574 1.344 1.344 1.361 1.312 1.377 13,116,023 1.3494 1.23%
2004-05-31 0 2.025 2.000 2.025 1.980 2.050 9,060,000 18,206,910 2.0096 1.328 1.312 1.328 1.299 1.344 13,814,365 1.3180 -1.22%
2004-05-28 0 2.050 2.025 2.050 2.050 2.125 13,620,000 28,366,400 2.0827 1.344 1.328 1.344 1.344 1.394 20,767,291 1.3659 -2.38%
2004-05-27 0 2.100 2.075 2.125 2.000 2.125 20,252,600 41,603,520 2.0542 1.377 1.361 1.394 1.312 1.394 30,880,443 1.3472 6.06%
2004-05-25 0 1.980 1.970 1.990 1.970 2.025 12,062,000 24,066,100 1.9952 1.299 1.292 1.305 1.292 1.328 18,391,708 1.3085 -1.00%
2004-05-24 0 2.000 1.990 2.000 1.950 2.000 6,416,000 12,731,380 1.9843 1.312 1.305 1.312 1.279 1.312 9,782,888 1.3014 1.01%
2004-05-21 0 1.980 1.980 1.990 1.970 2.000 7,600,000 15,086,960 1.9851 1.299 1.299 1.305 1.292 1.312 11,588,209 1.3019 1.02%
2004-05-20 0 1.960 1.950 1.970 1.920 2.000 7,584,000 15,066,368 1.9866 1.285 1.279 1.292 1.259 1.312 11,563,813 1.3029 -2.00%
2004-05-19 0 2.000 1.990 2.000 1.880 2.075 25,196,000 50,704,660 2.0124 1.312 1.305 1.312 1.233 1.361 38,417,964 1.3198 8.11%
2004-05-18 0 1.850 1.840 1.850 1.710 1.860 13,758,000 24,855,040 1.8066 1.213 1.207 1.213 1.121 1.220 20,977,708 1.1848 8.19%
2004-05-17 0 1.710 1.710 1.720 1.700 1.800 10,804,000 18,674,780 1.7285 1.121 1.121 1.128 1.115 1.181 16,473,554 1.1336 -8.56%
2004-05-14 0 1.870 1.880 1.890 1.760 1.890 15,224,000 27,554,260 1.8099 1.226 1.233 1.240 1.154 1.240 23,213,013 1.1870 -1.58%
2004-05-13 0 1.900 1.880 1.900 1.860 1.950 11,994,000 22,749,120 1.8967 1.246 1.233 1.246 1.220 1.279 18,288,024 1.2439 -1.04%
2004-05-12 0 1.920 1.920 1.930 1.910 2.025 9,958,000 19,355,590 1.9437 1.259 1.259 1.266 1.253 1.328 15,183,604 1.2748 -2.54%
2004-05-11 0 1.970 1.950 1.970 1.900 1.970 16,093,300 31,206,921 1.9391 1.292 1.279 1.292 1.246 1.292 24,538,491 1.2718 4.23%
2004-05-10 0 1.890 1.880 1.890 1.880 2.050 9,982,000 19,598,262 1.9634 1.240 1.233 1.240 1.233 1.344 15,220,198 1.2876 -10.00%
2004-05-07 0 2.100 2.100 2.125 2.100 2.175 4,894,000 10,386,786 2.1224 1.377 1.377 1.394 1.377 1.426 7,462,197 1.3919 -4.55%
2004-05-06 0 2.200 2.175 2.200 2.175 2.200 7,513,000 16,501,825 2.1964 1.443 1.426 1.443 1.426 1.443 11,455,555 1.4405 0.00%
2004-05-05 0 2.200 2.150 2.200 2.150 2.250 11,230,000 25,154,850 2.2400 1.443 1.410 1.443 1.410 1.476 17,123,104 1.4691 -3.30%
2004-05-04 0 2.275 2.250 2.300 2.200 2.300 11,642,000 26,286,950 2.2579 1.492 1.476 1.508 1.443 1.508 17,751,307 1.4808 4.60%
2004-05-03 0 2.175 2.175 2.200 2.100 2.200 6,148,000 13,247,550 2.1548 1.426 1.426 1.443 1.377 1.443 9,374,251 1.4132 -3.33%
2004-04-30 0 2.250 2.250 2.275 2.025 2.350 5,168,000 10,796,900 2.0892 1.476 1.476 1.492 1.328 1.541 7,879,982 1.3702 9.76%
2004-04-29 0 2.050 2.025 2.050 1.990 2.050 7,448,000 14,962,940 2.0090 1.344 1.328 1.344 1.305 1.344 11,356,445 1.3176 -1.20%
2004-04-28 0 2.075 2.050 2.075 2.050 2.100 1,412,000 2,900,800 2.0544 1.361 1.344 1.361 1.344 1.377 2,152,967 1.3473 1.22%
2004-04-27 0 2.050 2.025 2.050 2.025 2.100 2,150,000 4,443,250 2.0666 1.344 1.328 1.344 1.328 1.377 3,278,243 1.3554 1.23%
2004-04-26 0 2.025 2.025 2.050 2.025 2.125 3,483,800 7,199,978 2.0667 1.328 1.328 1.344 1.328 1.394 5,311,974 1.3554 -4.71%
2004-04-23 0 2.125 2.125 2.150 2.100 2.175 18,335,400 39,208,626 2.1384 1.394 1.394 1.410 1.377 1.426 27,957,165 1.4025 2.23%
2004-04-22 0 2.100 2.075 2.100 2.000 2.125 11,754,000 24,412,050 2.0769 1.363 1.347 1.363 1.298 1.379 18,106,430 1.3483 5.00%
2004-04-21 0 2.000 2.000 2.025 1.970 2.050 11,054,000 22,239,050 2.0119 1.298 1.298 1.315 1.279 1.331 17,028,116 1.3060 -2.44%
2004-04-20 0 2.050 2.050 2.075 2.025 2.200 11,209,000 23,301,300 2.0788 1.331 1.331 1.347 1.315 1.428 17,266,886 1.3495 -5.75%
2004-04-19 0 2.175 2.175 2.200 2.175 2.250 1,272,000 2,783,850 2.1886 1.412 1.412 1.428 1.412 1.461 1,959,450 1.4207 -2.25%
2004-04-16 0 2.225 2.200 2.225 2.200 2.250 2,218,000 4,929,650 2.2226 1.444 1.428 1.444 1.428 1.461 3,416,714 1.4428 2.30%
2004-04-15 0 2.175 2.175 2.200 2.125 2.200 10,402,000 22,365,200 2.1501 1.412 1.412 1.428 1.379 1.428 16,023,744 1.3958 -1.14%
2004-04-14 0 2.200 2.175 2.200 2.175 2.275 11,530,000 25,360,400 2.1995 1.428 1.412 1.428 1.412 1.477 17,761,370 1.4278 -4.35%
2004-04-13 0 2.300 2.300 2.350 2.300 2.400 6,945,000 16,392,375 2.3603 1.493 1.493 1.526 1.493 1.558 10,698,414 1.5322 -3.16%
2004-04-08 0 2.375 2.350 2.375 2.325 2.375 7,108,000 16,734,400 2.3543 1.542 1.526 1.542 1.509 1.542 10,949,507 1.5283 1.06%
2004-04-07 0 2.350 2.325 2.350 2.300 2.375 6,180,000 14,421,050 2.3335 1.526 1.509 1.526 1.493 1.542 9,519,971 1.5148 0.00%
2004-04-06 0 2.350 2.350 2.375 2.275 2.375 14,426,000 33,350,762 2.3119 1.526 1.526 1.542 1.477 1.542 22,222,508 1.5008 2.17%
2004-04-02 0 2.300 2.300 2.325 2.275 2.325 11,062,500 25,466,238 2.3020 1.493 1.493 1.509 1.477 1.509 17,041,210 1.4944 1.10%
2004-04-01 0 2.275 2.275 2.300 2.225 2.325 11,400,000 25,881,600 2.2703 1.477 1.477 1.493 1.444 1.509 17,561,111 1.4738 -3.19%
2004-03-31 0 2.350 2.325 2.350 2.200 2.375 36,155,000 83,061,775 2.2974 1.526 1.509 1.526 1.428 1.542 55,694,910 1.4914 5.62%
2004-03-30 0 2.225 2.200 2.225 2.150 2.225 30,058,000 65,831,560 2.1902 1.444 1.428 1.444 1.396 1.444 46,302,797 1.4218 5.95%
2004-03-29 0 2.100 2.075 2.100 2.050 2.200 25,798,000 54,412,450 2.1092 1.363 1.347 1.363 1.331 1.428 39,740,487 1.3692 -1.18%
2004-03-26 0 2.125 2.100 2.125 2.075 2.300 50,301,000 108,098,550 2.1490 1.379 1.363 1.379 1.347 1.493 77,486,093 1.3951 -4.49%
2004-03-25 0 2.225 2.200 2.225 2.225 2.400 20,640,000 46,909,200 2.2727 1.444 1.428 1.444 1.444 1.558 31,794,854 1.4754 -7.29%
2004-03-24 0 2.400 2.375 2.400 2.350 2.475 22,864,000 54,681,650 2.3916 1.558 1.542 1.558 1.526 1.607 35,220,811 1.5525 -5.88%
2004-03-23 0 2.550 2.525 2.550 2.525 2.575 9,478,000 24,170,050 2.5501 1.655 1.639 1.655 1.639 1.672 14,600,370 1.6554 0.00%
2004-03-22 0 2.550 2.525 2.575 2.525 2.600 8,514,000 21,740,450 2.5535 1.655 1.639 1.672 1.639 1.688 13,115,377 1.6576 -2.86%
2004-03-19 0 2.625 2.600 2.625 2.575 2.650 5,708,000 14,867,175 2.6046 1.704 1.688 1.704 1.672 1.720 8,792,879 1.6908 -0.94%
2004-03-18 0 2.650 2.625 2.650 2.600 2.725 5,792,000 15,366,200 2.6530 1.720 1.704 1.720 1.688 1.769 8,922,277 1.7222 -2.75%
2004-03-17 0 2.725 2.700 2.725 2.675 2.750 8,025,400 21,748,793 2.7100 1.769 1.753 1.769 1.737 1.785 12,362,714 1.7592 0.93%
2004-03-16 0 2.700 2.675 2.700 2.600 2.700 13,754,000 36,694,000 2.6679 1.753 1.737 1.753 1.688 1.753 21,187,327 1.7319 2.86%
2004-03-15 0 2.625 2.625 2.650 2.575 2.650 7,756,000 20,189,750 2.6031 1.704 1.704 1.720 1.672 1.720 11,947,717 1.6898 1.94%
2004-03-12 0 2.575 2.550 2.575 2.500 2.575 15,600,000 39,758,150 2.5486 1.672 1.655 1.672 1.623 1.672 24,030,994 1.6545 -1.90%
2004-03-11 0 2.625 2.600 2.625 2.575 2.625 12,596,000 32,806,850 2.6045 1.704 1.688 1.704 1.672 1.704 19,403,487 1.6908 0.00%
2004-03-10 0 2.625 2.625 2.650 2.575 2.650 11,914,000 31,100,200 2.6104 1.704 1.704 1.720 1.672 1.720 18,352,902 1.6946 1.94%
2004-03-09 0 2.575 2.575 2.600 2.575 2.650 11,870,000 30,809,050 2.5955 1.672 1.672 1.688 1.672 1.720 18,285,122 1.6849 -2.83%
2004-03-08 0 2.650 2.625 2.650 2.600 2.650 7,686,000 20,189,610 2.6268 1.720 1.704 1.720 1.688 1.720 11,839,886 1.7052 1.92%
2004-03-05 0 2.600 2.575 2.600 2.575 2.725 11,480,000 30,209,750 2.6315 1.688 1.672 1.688 1.672 1.769 17,684,347 1.7083 -3.70%
2004-03-04 0 2.700 2.650 2.700 2.575 2.750 22,588,000 60,958,550 2.6987 1.753 1.720 1.753 1.672 1.785 34,795,647 1.7519 2.86%
2004-03-03 0 2.625 2.600 2.650 2.550 2.675 17,254,000 44,943,900 2.6048 1.704 1.688 1.720 1.655 1.737 26,578,896 1.6910 -1.87%
2004-03-02 0 2.675 2.650 2.700 2.650 2.725 25,126,000 67,555,950 2.6887 1.737 1.720 1.753 1.720 1.769 38,705,305 1.7454 0.00%
2004-03-01 0 2.675 2.650 2.675 2.600 2.675 12,279,000 32,510,025 2.6476 1.737 1.720 1.737 1.688 1.737 18,915,165 1.7187 3.88%
2004-02-27 0 2.575 2.575 2.600 2.575 2.625 25,678,000 66,807,900 2.6018 1.672 1.672 1.688 1.672 1.704 39,555,633 1.6890 0.00%
2004-02-26 0 2.575 2.550 2.575 2.550 2.650 21,152,000 54,496,980 2.5764 1.672 1.655 1.672 1.655 1.720 32,583,564 1.6725 0.98%
2004-02-25 0 2.550 2.550 2.600 2.550 2.700 17,976,000 46,645,350 2.5949 1.655 1.655 1.688 1.655 1.753 27,691,100 1.6845 -6.42%
2004-02-24 0 2.725 2.700 2.725 2.700 2.750 4,465,000 12,158,100 2.7230 1.769 1.753 1.769 1.753 1.785 6,878,102 1.7677 0.00%
2004-02-23 0 2.725 2.725 2.750 2.650 2.750 7,946,000 21,503,850 2.7062 1.769 1.769 1.785 1.720 1.785 12,240,403 1.7568 1.87%
2004-02-20 0 2.675 2.675 2.700 2.650 2.700 5,296,000 14,155,400 2.6728 1.737 1.737 1.753 1.720 1.753 8,158,214 1.7351 0.94%
2004-02-19 0 2.650 2.650 2.675 2.650 2.800 5,930,000 16,121,250 2.7186 1.720 1.720 1.737 1.720 1.818 9,134,859 1.7648 -5.36%
2004-02-18 0 2.800 2.800 2.825 2.775 2.825 20,768,000 57,957,070 2.7907 1.818 1.818 1.834 1.801 1.834 31,992,031 1.8116 2.75%
2004-02-17 0 2.725 2.725 2.750 2.725 2.825 15,760,000 43,454,050 2.7572 1.769 1.769 1.785 1.769 1.834 24,277,466 1.7899 -2.68%
2004-02-16 0 2.800 2.775 2.800 2.750 2.850 18,036,000 50,151,450 2.7806 1.818 1.801 1.818 1.785 1.850 27,783,527 1.8051 1.82%
2004-02-13 0 2.750 2.750 2.775 2.700 2.775 24,784,000 67,630,300 2.7288 1.785 1.785 1.801 1.753 1.801 38,178,472 1.7714 1.85%
2004-02-12 0 2.700 2.675 2.700 2.650 2.700 7,666,000 20,500,100 2.6742 1.753 1.737 1.753 1.720 1.753 11,809,077 1.7360 1.89%
2004-02-11 0 2.650 2.625 2.675 2.625 2.700 4,815,523 12,807,911 2.6597 1.720 1.704 1.737 1.704 1.753 7,418,064 1.7266 0.95%
2004-02-10 0 2.625 2.625 2.650 2.600 2.700 22,146,000 58,833,550 2.6566 1.704 1.704 1.720 1.688 1.753 34,114,769 1.7246 -0.94%
2004-02-09 0 2.650 2.625 2.650 2.600 2.675 18,976,000 50,062,050 2.6382 1.720 1.704 1.720 1.688 1.737 29,231,548 1.7126 3.92%
2004-02-06 0 2.550 2.525 2.550 2.475 2.575 19,720,000 49,945,460 2.5327 1.655 1.639 1.655 1.607 1.672 30,377,642 1.6442 3.03%
2004-02-05 0 2.475 2.450 2.475 2.425 2.550 22,402,000 55,591,500 2.4815 1.607 1.590 1.607 1.574 1.655 34,509,124 1.6109 -2.94%
2004-02-04 0 2.550 2.500 2.525 2.525 2.650 19,301,000 49,736,558 2.5769 1.655 1.623 1.639 1.639 1.720 29,732,194 1.6728 -2.86%
2004-02-03 0 2.625 2.600 2.625 2.575 2.675 20,704,000 54,227,900 2.6192 1.704 1.688 1.704 1.672 1.737 31,893,443 1.7003 -1.87%
2004-02-02 0 2.675 2.675 2.700 2.600 2.675 8,264,000 21,819,650 2.6403 1.737 1.737 1.753 1.688 1.737 12,730,265 1.7140 0.00%
2004-01-30 0 2.675 2.650 2.675 2.625 2.675 6,700,000 17,699,800 2.6418 1.737 1.720 1.737 1.704 1.737 10,321,004 1.7149 2.88%
2004-01-29 0 2.600 2.600 2.625 2.575 2.700 15,823,375 41,647,458 2.6320 1.688 1.688 1.704 1.672 1.753 24,375,092 1.7086 -4.59%
2004-01-28 0 2.725 2.725 2.750 2.700 2.775 23,827,000 65,421,775 2.7457 1.769 1.769 1.785 1.753 1.801 36,704,263 1.7824 -0.91%
2004-01-27 0 2.750 2.750 2.775 2.675 2.775 19,435,600 53,136,290 2.7340 1.785 1.785 1.801 1.737 1.801 29,939,538 1.7748 0.00%
2004-01-26 0 2.750 2.750 2.775 2.675 2.800 39,124,000 107,676,350 2.7522 1.785 1.785 1.801 1.737 1.818 60,268,501 1.7866 1.85%
2004-01-21 0 2.700 2.675 2.700 2.600 2.700 13,998,000 37,038,150 2.6460 1.753 1.737 1.753 1.688 1.753 21,563,196 1.7177 5.88%
2004-01-20 0 2.550 2.575 2.600 2.475 2.600 22,942,000 58,504,950 2.5501 1.655 1.672 1.688 1.607 1.688 35,340,966 1.6554 2.00%
2004-01-19 0 2.500 2.500 2.525 2.375 2.525 26,944,000 66,165,150 2.4557 1.623 1.623 1.639 1.542 1.639 41,505,840 1.5941 -0.99%
2004-01-16 0 2.525 2.500 2.525 2.500 2.600 14,246,000 36,098,900 2.5340 1.639 1.623 1.639 1.623 1.688 21,945,227 1.6450 -2.88%
2004-01-15 0 2.600 2.575 2.600 2.525 2.725 22,652,000 59,257,280 2.6160 1.688 1.672 1.688 1.639 1.769 34,894,236 1.6982 -1.89%
2004-01-14 0 2.650 2.625 2.650 2.625 2.700 10,232,000 27,312,500 2.6693 1.720 1.704 1.720 1.704 1.753 15,761,868 1.7328 -0.93%
2004-01-13 0 2.675 2.650 2.675 2.550 2.675 30,406,106 79,449,075 2.6129 1.737 1.720 1.737 1.655 1.737 46,839,036 1.6962 4.90%
2004-01-12 0 2.550 2.525 2.550 2.525 2.675 18,101,997 46,985,339 2.5956 1.655 1.639 1.655 1.639 1.737 27,885,192 1.6850 -4.67%
2004-01-09 0 2.675 2.700 2.725 2.650 2.775 11,525,000 31,114,563 2.6997 1.737 1.753 1.769 1.720 1.801 17,753,667 1.7526 -1.83%
2004-01-08 0 2.725 2.700 2.725 2.650 2.800 14,160,000 38,645,382 2.7292 1.769 1.753 1.769 1.720 1.818 21,812,749 1.7717 -0.91%
2004-01-07 0 2.750 2.775 2.800 2.725 2.900 31,923,000 90,128,654 2.8233 1.785 1.801 1.818 1.769 1.883 49,175,733 1.8328 -4.35%
2004-01-06 0 2.875 2.850 2.875 2.825 3.050 25,756,000 75,057,800 2.9142 1.866 1.850 1.866 1.834 1.980 39,675,788 1.8918 -4.96%
2004-01-05 0 3.025 3.000 3.025 2.850 3.025 36,640,000 108,602,700 2.9640 1.964 1.947 1.964 1.850 1.964 56,442,028 1.9241 2.54%
2004-01-02 0 2.950 2.925 2.950 2.750 2.950 27,914,000 80,307,000 2.8769 1.915 1.899 1.915 1.785 1.915 43,000,075 1.8676 7.27%
2003-12-31 0 2.750 2.725 2.750 2.700 2.775 7,956,000 21,861,250 2.7478 1.785 1.769 1.785 1.753 1.801 12,255,807 1.7837 0.00%
2003-12-30 0 2.750 2.750 2.775 2.725 2.850 21,248,000 59,170,850 2.7848 1.785 1.785 1.801 1.769 1.850 32,731,447 1.8078 0.00%
2003-12-29 0 2.750 2.725 2.750 2.650 2.800 14,190,000 38,584,950 2.7192 1.785 1.769 1.785 1.720 1.818 21,858,962 1.7652 -2.65%
2003-12-24 0 2.825 2.825 2.850 2.800 2.850 4,548,000 12,823,406 2.8196 1.834 1.834 1.850 1.818 1.850 7,005,959 1.8304 0.00%
2003-12-23 0 2.825 2.800 2.825 2.775 2.925 19,132,100 53,939,030 2.8193 1.834 1.818 1.834 1.801 1.899 29,472,012 1.8302 -1.74%
2003-12-22 0 2.875 2.850 2.875 2.800 2.875 8,987,000 25,552,874 2.8433 1.866 1.850 1.866 1.818 1.866 13,844,009 1.8458 1.77%
2003-12-19 0 2.825 2.800 2.825 2.775 2.875 27,793,100 78,453,413 2.8228 1.834 1.818 1.834 1.801 1.866 42,813,835 1.8324 2.73%
2003-12-18 0 2.750 2.725 2.750 2.625 2.775 19,648,000 53,559,982 2.7260 1.785 1.769 1.785 1.704 1.801 30,266,729 1.7696 1.85%
2003-12-17 0 2.700 2.675 2.700 2.625 2.825 30,742,000 83,946,349 2.7307 1.753 1.737 1.753 1.704 1.834 47,356,463 1.7726 -2.70%
2003-12-16 0 2.775 2.750 2.775 2.675 2.825 19,083,000 52,422,772 2.7471 1.801 1.785 1.801 1.737 1.834 29,396,376 1.7833 0.91%
2003-12-15 0 2.750 2.725 2.750 2.700 2.975 14,418,000 40,432,950 2.8043 1.785 1.769 1.785 1.753 1.931 22,210,184 1.8205 -6.78%
2003-12-12 0 2.950 2.925 2.950 2.875 2.975 22,894,500 66,713,364 2.9139 1.915 1.899 1.915 1.866 1.931 35,267,795 1.8916 4.42%
2003-12-11 0 2.825 2.825 2.850 2.775 2.950 26,852,000 75,890,126 2.8262 1.834 1.834 1.850 1.801 1.915 41,364,119 1.8347 -5.83%
2003-12-10 0 3.000 2.975 3.000 2.800 3.025 44,770,000 132,980,850 2.9703 1.947 1.931 1.947 1.818 1.964 68,965,873 1.9282 7.14%
2003-12-09 0 2.800 2.800 2.825 2.575 2.850 56,556,215 155,520,175 2.7498 1.818 1.818 1.834 1.672 1.850 87,121,928 1.7851 8.74%
2003-12-08 0 2.575 2.550 2.575 2.425 2.575 11,712,000 29,274,800 2.4996 1.672 1.655 1.672 1.574 1.672 18,041,731 1.6226 4.04%
2003-12-05 0 2.475 2.475 2.500 2.450 2.525 9,251,000 22,961,950 2.4821 1.607 1.607 1.623 1.590 1.639 14,250,688 1.6113 0.00%
2003-12-04 0 2.475 2.475 2.500 2.450 2.550 22,377,500 55,787,163 2.4930 1.607 1.607 1.623 1.590 1.655 34,471,383 1.6184 2.06%
2003-12-03 0 2.425 2.400 2.450 2.375 2.500 16,378,000 40,000,280 2.4423 1.574 1.558 1.590 1.542 1.623 25,229,463 1.5855 2.11%
2003-12-02 0 2.375 2.375 2.400 2.350 2.475 19,792,000 47,644,050 2.4072 1.542 1.542 1.558 1.526 1.607 30,488,554 1.5627 -2.06%
2003-12-01 0 2.425 2.400 2.425 2.300 2.425 19,494,000 46,438,250 2.3822 1.574 1.558 1.574 1.493 1.574 30,029,500 1.5464 5.43%
2003-11-28 0 2.300 2.275 2.300 2.225 2.325 24,200,000 55,338,350 2.2867 1.493 1.477 1.493 1.444 1.509 37,278,850 1.4844 4.55%
2003-11-27 0 2.200 2.175 2.200 2.175 2.225 12,880,000 28,446,300 2.2086 1.428 1.412 1.428 1.412 1.444 19,840,975 1.4337 0.00%
2003-11-26 0 2.200 2.175 2.200 2.150 2.225 13,336,000 29,088,800 2.1812 1.428 1.412 1.428 1.396 1.444 20,543,419 1.4160 -1.12%
2003-11-25 0 2.225 2.175 2.225 2.200 2.250 2,546,000 5,640,600 2.2155 1.444 1.412 1.444 1.428 1.461 3,921,982 1.4382 1.14%
2003-11-24 0 2.200 2.175 2.200 2.175 2.200 3,656,000 8,011,772 2.1914 1.428 1.412 1.428 1.412 1.428 5,631,879 1.4226 0.00%
2003-11-21 0 2.200 2.175 2.200 2.125 2.225 11,806,000 25,792,400 2.1847 1.428 1.412 1.428 1.379 1.444 18,186,533 1.4182 -2.22%
2003-11-20 0 2.250 2.250 2.275 2.200 2.275 28,102,000 63,020,776 2.2426 1.461 1.461 1.477 1.428 1.477 43,289,680 1.4558 3.45%
2003-11-19 0 2.175 2.150 2.175 2.125 2.275 23,148,000 50,880,350 2.1980 1.412 1.396 1.412 1.379 1.477 35,658,299 1.4269 -5.43%
2003-11-18 0 2.300 2.275 2.300 2.275 2.325 4,372,000 10,016,250 2.2910 1.493 1.477 1.493 1.477 1.509 6,734,840 1.4872 -1.08%
2003-11-17 0 2.325 2.300 2.325 2.275 2.325 5,933,000 13,652,600 2.3011 1.509 1.493 1.509 1.477 1.509 9,139,480 1.4938 -1.06%
2003-11-14 0 2.350 2.325 2.350 2.325 2.400 5,707,900 13,442,223 2.3550 1.526 1.509 1.526 1.509 1.558 8,792,725 1.5288 -2.08%
2003-11-13 0 2.400 2.375 2.400 2.325 2.400 6,098,000 14,366,712 2.3560 1.558 1.542 1.558 1.509 1.558 9,393,654 1.5294 2.13%
2003-11-12 0 2.350 2.325 2.350 2.275 2.375 5,005,000 11,617,950 2.3213 1.526 1.509 1.526 1.477 1.542 7,709,944 1.5069 1.08%
2003-11-11 0 2.325 2.350 2.375 2.275 2.400 6,826,000 15,833,550 2.3196 1.509 1.526 1.542 1.477 1.558 10,515,100 1.5058 -3.13%
2003-11-10 0 2.400 2.375 2.400 2.325 2.425 7,151,700 17,012,568 2.3788 1.558 1.542 1.558 1.509 1.574 11,016,825 1.5442 0.00%
2003-11-07 0 2.400 2.375 2.425 2.375 2.475 16,648,300 39,999,338 2.4026 1.558 1.542 1.574 1.542 1.607 25,645,846 1.5597 -3.03%
2003-11-06 0 2.475 2.425 2.475 2.325 2.500 19,910,500 48,012,280 2.4114 1.607 1.574 1.607 1.509 1.623 30,671,097 1.5654 -1.98%
2003-11-05 0 2.525 2.475 2.525 2.450 2.575 34,988,000 88,216,020 2.5213 1.639 1.607 1.639 1.590 1.672 53,897,207 1.6367 -2.88%
2003-11-04 0 2.600 2.575 2.600 2.300 2.650 61,970,000 156,111,300 2.5191 1.688 1.672 1.688 1.493 1.720 95,461,585 1.6353 13.04%
2003-11-03 0 2.300 2.275 2.325 2.225 2.300 32,084,000 72,970,050 2.2743 1.493 1.477 1.509 1.444 1.493 49,423,745 1.4764 2.22%
2003-10-31 0 2.250 2.225 2.250 2.200 2.325 32,576,000 73,771,250 2.2646 1.461 1.444 1.461 1.428 1.509 50,181,646 1.4701 2.27%
2003-10-30 0 2.200 2.200 2.225 2.175 2.250 4,194,000 9,222,850 2.1991 1.428 1.428 1.444 1.412 1.461 6,460,640 1.4275 -1.12%
2003-10-29 0 2.225 2.200 2.250 2.175 2.275 25,558,000 56,952,310 2.2284 1.444 1.428 1.461 1.412 1.477 39,370,779 1.4466 1.14%
2003-10-28 0 2.200 2.175 2.200 2.150 2.225 13,202,000 29,186,800 2.2108 1.428 1.412 1.428 1.396 1.444 20,336,999 1.4352 2.33%
2003-10-27 0 2.150 2.125 2.150 2.100 2.150 3,362,000 7,181,550 2.1361 1.396 1.379 1.396 1.363 1.396 5,178,987 1.3867 2.38%
2003-10-24 0 2.100 2.075 2.100 2.000 2.125 6,762,000 13,961,350 2.0647 1.363 1.347 1.363 1.298 1.379 10,416,512 1.3403 1.20%
2003-10-23 0 2.075 2.050 2.100 2.050 2.150 10,352,000 21,735,190 2.0996 1.347 1.331 1.363 1.331 1.396 15,946,721 1.3630 -3.49%
2003-10-22 0 2.150 2.150 2.175 2.125 2.200 11,002,000 23,991,400 2.1806 1.396 1.396 1.412 1.379 1.428 16,948,013 1.4156 1.18%
2003-10-21 0 2.125 2.100 2.125 2.100 2.250 10,698,000 23,219,254 2.1704 1.379 1.363 1.379 1.363 1.461 16,479,717 1.4090 -4.49%
2003-10-20 0 2.225 2.200 2.225 2.200 2.250 14,788,000 32,981,800 2.2303 1.444 1.428 1.444 1.428 1.461 22,780,150 1.4478 -1.11%
2003-10-17 0 2.250 2.250 2.275 2.225 2.300 14,774,000 33,342,450 2.2568 1.461 1.461 1.477 1.444 1.493 22,758,584 1.4650 0.00%
2003-10-16 0 2.250 2.225 2.250 2.200 2.275 18,918,000 42,609,100 2.2523 1.461 1.444 1.461 1.428 1.477 29,142,202 1.4621 0.00%
2003-10-15 0 2.250 2.225 2.250 2.100 2.250 48,984,000 108,596,600 2.2170 1.461 1.444 1.461 1.363 1.461 75,457,322 1.4392 7.14%
2003-10-14 0 2.100 2.075 2.100 2.050 2.150 51,529,000 108,229,585 2.1004 1.363 1.347 1.363 1.331 1.396 79,377,763 1.3635 1.20%
2003-10-13 0 2.075 2.075 2.100 2.025 2.125 15,212,000 31,298,910 2.0575 1.347 1.347 1.363 1.315 1.379 23,433,300 1.3357 -1.19%
2003-10-10 0 2.100 2.075 2.100 2.050 2.125 25,058,192 51,966,206 2.0738 1.363 1.347 1.363 1.331 1.379 38,600,851 1.3462 2.44%
2003-10-09 0 2.050 2.050 2.075 1.980 2.075 27,980,000 56,985,510 2.0367 1.331 1.331 1.347 1.285 1.347 43,101,745 1.3221 4.06%
2003-10-08 0 1.970 1.970 1.990 1.930 2.025 34,146,000 67,823,240 1.9863 1.279 1.279 1.292 1.253 1.315 52,600,150 1.2894 0.00%
2003-10-07 0 1.970 1.960 1.970 1.920 2.000 30,640,000 59,925,660 1.9558 1.279 1.272 1.279 1.246 1.298 47,199,338 1.2696 -1.01%
2003-10-06 0 1.990 1.980 1.990 1.990 2.050 13,194,000 26,461,320 2.0056 1.292 1.285 1.292 1.292 1.331 20,324,676 1.3019 -1.73%
2003-10-03 0 2.025 2.000 2.025 2.000 2.050 14,432,000 29,014,230 2.0104 1.315 1.298 1.315 1.298 1.331 22,231,751 1.3051 0.00%
2003-10-02 0 2.025 2.000 2.025 2.000 2.050 6,637,800 13,463,734 2.0283 1.315 1.298 1.315 1.298 1.331 10,225,188 1.3167 1.25%
2003-09-30 0 2.000 2.000 2.025 2.000 2.050 9,851,200 19,743,350 2.0042 1.298 1.298 1.315 1.298 1.331 15,175,265 1.3010 0.00%
2003-09-29 0 2.000 1.990 2.000 1.980 2.025 20,827,000 41,615,480 1.9982 1.298 1.292 1.298 1.285 1.315 32,082,918 1.2971 0.00%
2003-09-26 0 2.000 1.990 2.000 1.980 2.025 8,199,000 16,366,505 1.9962 1.298 1.292 1.298 1.285 1.315 12,630,136 1.2958 -1.23%
2003-09-25 0 2.025 2.000 2.025 2.000 2.100 13,992,000 28,404,596 2.0301 1.315 1.298 1.315 1.298 1.363 21,553,953 1.3178 0.00%
2003-09-24 0 2.025 2.000 2.025 1.990 2.100 10,142,000 20,622,710 2.0334 1.315 1.298 1.315 1.292 1.363 15,623,227 1.3200 -2.41%
2003-09-23 0 2.075 2.025 2.050 1.930 2.075 10,370,000 20,658,750 1.9922 1.347 1.315 1.331 1.253 1.347 15,974,449 1.2932 7.51%
2003-09-22 0 1.930 1.920 1.940 1.860 1.940 6,662,000 12,665,457 1.9011 1.253 1.246 1.259 1.207 1.259 10,262,467 1.2342 0.52%
2003-09-19 0 1.920 1.890 1.920 1.850 1.940 17,261,600 32,477,136 1.8815 1.246 1.227 1.246 1.201 1.259 26,590,603 1.2214 0.00%
2003-09-18 0 1.920 1.910 1.920 1.890 2.025 25,016,000 48,304,820 1.9310 1.246 1.240 1.246 1.227 1.315 38,535,856 1.2535 -5.81%
2003-09-17 0 2.050 2.025 2.050 2.025 2.100 23,484,000 47,944,800 2.0416 1.323 1.307 1.323 1.307 1.356 36,380,061 1.3179 -1.20%
2003-09-16 0 2.075 2.075 2.100 2.025 2.100 17,744,000 36,812,700 2.0747 1.339 1.339 1.356 1.307 1.356 27,487,984 1.3392 1.22%
2003-09-15 0 2.050 2.050 2.075 2.025 2.175 9,390,000 19,607,800 2.0882 1.323 1.323 1.339 1.307 1.404 14,546,448 1.3479 -3.53%
2003-09-11 0 2.125 2.125 2.150 2.100 2.175 4,668,000 9,972,300 2.1363 1.372 1.372 1.388 1.356 1.404 7,231,397 1.3790 -1.16%
2003-09-10 0 2.150 2.125 2.175 2.050 2.175 8,857,000 18,670,575 2.1080 1.388 1.372 1.404 1.323 1.404 13,720,755 1.3608 -2.27%
2003-09-09 0 2.200 2.175 2.200 2.175 2.225 5,750,000 12,626,350 2.1959 1.420 1.404 1.420 1.404 1.436 8,907,569 1.4175 0.00%
2003-09-08 0 2.200 2.175 2.200 2.175 2.225 8,266,000 18,228,000 2.2052 1.420 1.404 1.420 1.404 1.436 12,805,211 1.4235 -1.12%
2003-09-05 0 2.225 2.225 2.250 2.175 2.250 11,648,000 25,698,800 2.2063 1.436 1.436 1.452 1.404 1.452 18,044,411 1.4242 2.30%
2003-09-04 0 2.175 2.175 2.200 2.175 2.225 15,808,000 34,767,600 2.1994 1.404 1.404 1.420 1.404 1.436 24,488,844 1.4197 1.16%
2003-09-03 0 2.150 2.125 2.175 2.100 2.300 13,498,000 29,696,800 2.2001 1.388 1.372 1.404 1.356 1.485 20,910,325 1.4202 -5.49%
2003-09-02 0 2.275 2.250 2.275 2.225 2.300 5,776,000 12,986,250 2.2483 1.469 1.452 1.469 1.436 1.485 8,947,847 1.4513 -1.09%
2003-09-01 0 2.300 2.275 2.325 2.200 2.325 21,782,000 49,688,400 2.2812 1.485 1.469 1.501 1.420 1.501 33,743,421 1.4725 6.98%
2003-08-29 0 2.150 2.150 2.200 2.100 2.200 12,433,000 27,033,925 2.1744 1.388 1.388 1.420 1.356 1.420 19,260,488 1.4036 4.88%
2003-08-28 0 2.050 2.050 2.075 2.050 2.075 4,668,000 9,635,350 2.0641 1.323 1.323 1.339 1.323 1.339 7,231,397 1.3324 0.00%
2003-08-27 0 2.050 2.025 2.050 2.025 2.075 6,332,000 12,937,850 2.0432 1.323 1.307 1.323 1.307 1.339 9,809,170 1.3190 1.23%
2003-08-26 0 2.025 2.025 2.050 1.970 2.050 18,038,000 36,046,140 1.9983 1.307 1.307 1.323 1.272 1.323 27,943,431 1.2900 0.00%
2003-08-25 0 2.025 2.025 2.050 2.000 2.200 15,482,000 31,956,400 2.0641 1.307 1.307 1.323 1.291 1.420 23,983,823 1.3324 -7.95%
2003-08-22 0 2.200 2.175 2.200 2.175 2.300 15,154,000 33,865,350 2.2347 1.420 1.404 1.420 1.404 1.485 23,475,705 1.4426 -3.30%
2003-08-21 0 2.275 2.250 2.275 2.150 2.375 30,517,000 68,588,225 2.2475 1.469 1.452 1.469 1.388 1.533 47,275,180 1.4508 4.60%
2003-08-20 0 2.175 2.150 2.175 2.025 2.175 22,528,000 47,595,100 2.1127 1.404 1.388 1.404 1.307 1.404 34,899,081 1.3638 7.41%
2003-08-19 0 2.025 2.025 2.075 2.025 2.125 17,093,000 35,531,340 2.0787 1.307 1.307 1.339 1.307 1.372 26,479,492 1.3418 -2.41%
2003-08-18 0 2.075 2.075 2.100 2.050 2.100 6,154,000 12,820,850 2.0833 1.339 1.339 1.356 1.323 1.356 9,533,423 1.3448 -1.19%
2003-08-15 0 2.100 2.075 2.100 2.050 2.175 18,128,000 37,561,850 2.0720 1.356 1.339 1.356 1.323 1.404 28,082,854 1.3375 -3.45%
2003-08-14 0 2.175 2.150 2.175 1.990 2.175 28,471,000 58,807,640 2.0655 1.404 1.388 1.404 1.285 1.404 44,105,635 1.3333 6.10%
2003-08-13 0 2.050 2.025 2.050 1.940 2.075 93,728,000 189,154,500 2.0181 1.323 1.307 1.323 1.252 1.339 145,198,023 1.3027 6.77%
2003-08-12 0 1.920 1.910 1.930 1.850 1.930 29,622,000 56,256,160 1.8991 1.239 1.233 1.246 1.194 1.246 45,888,698 1.2259 3.23%
2003-08-11 0 1.860 1.850 1.860 1.850 1.870 8,784,000 16,295,850 1.8552 1.201 1.194 1.201 1.194 1.207 13,607,667 1.1975 0.54%
2003-08-08 0 1.850 1.840 1.850 1.810 1.850 27,040,500 49,386,610 1.8264 1.194 1.188 1.194 1.168 1.194 41,889,586 1.1790 2.78%
2003-08-07 0 1.800 1.780 1.800 1.770 1.820 16,674,000 29,796,060 1.7870 1.162 1.149 1.162 1.143 1.175 25,830,401 1.1535 0.56%
2003-08-06 0 1.790 1.780 1.790 1.780 1.820 15,664,000 28,189,080 1.7996 1.155 1.149 1.155 1.149 1.175 24,265,767 1.1617 -2.19%
2003-08-05 0 1.830 1.820 1.830 1.810 1.840 21,540,647 39,336,990 1.8262 1.181 1.175 1.181 1.168 1.188 33,369,531 1.1788 -0.54%
2003-08-04 0 1.840 1.840 1.850 1.810 1.860 22,452,647 41,149,583 1.8327 1.188 1.188 1.194 1.168 1.201 34,782,348 1.1831 -1.08%
2003-08-01 0 1.860 1.850 1.860 1.850 1.890 19,012,000 35,436,320 1.8639 1.201 1.194 1.201 1.194 1.220 29,452,296 1.2032 -0.53%
2003-07-31 0 1.870 1.860 1.870 1.840 1.890 23,278,000 43,310,880 1.8606 1.207 1.201 1.207 1.188 1.220 36,060,938 1.2010 -1.06%
2003-07-30 0 1.890 1.880 1.890 1.870 1.910 27,502,500 52,172,820 1.8970 1.220 1.214 1.220 1.207 1.233 42,605,290 1.2246 -0.53%
2003-07-29 0 1.900 1.890 1.900 1.830 1.920 46,324,000 87,713,640 1.8935 1.226 1.220 1.226 1.181 1.239 71,762,475 1.2223 4.97%
2003-07-28 0 1.810 1.800 1.820 1.800 1.830 13,736,000 24,886,540 1.8118 1.168 1.162 1.175 1.162 1.181 21,279,021 1.1695 2.84%
2003-07-25 0 1.760 1.750 1.760 1.760 1.810 9,066,000 16,179,980 1.7847 1.136 1.130 1.136 1.136 1.168 14,044,525 1.1520 -1.68%
2003-07-24 0 1.790 1.780 1.790 1.750 1.810 5,494,000 9,811,332 1.7858 1.155 1.149 1.155 1.130 1.168 8,510,989 1.1528 -0.56%
2003-07-23 0 1.800 1.790 1.800 1.780 1.850 16,434,000 29,647,680 1.8040 1.162 1.155 1.162 1.149 1.194 25,458,607 1.1645 -2.17%
2003-07-22 0 1.840 1.840 1.850 1.820 1.880 17,333,000 31,975,350 1.8448 1.188 1.188 1.194 1.175 1.214 26,851,286 1.1908 -2.13%
2003-07-21 0 1.880 1.880 1.890 1.870 1.920 14,362,000 27,110,820 1.8877 1.214 1.214 1.220 1.207 1.239 22,248,784 1.2185 0.00%
2003-07-18 0 1.880 1.870 1.880 1.850 1.910 23,366,000 43,891,980 1.8785 1.214 1.207 1.214 1.194 1.233 36,197,262 1.2126 -1.57%
2003-07-17 0 1.910 1.900 1.910 1.900 1.990 20,074,000 38,798,220 1.9328 1.233 1.226 1.233 1.226 1.285 31,097,485 1.2476 -3.05%
2003-07-16 0 1.970 1.960 1.970 1.900 1.970 26,270,000 50,768,340 1.9326 1.272 1.265 1.272 1.226 1.272 40,695,972 1.2475 3.14%
2003-07-15 0 1.910 1.910 1.920 1.900 1.980 27,195,000 52,370,610 1.9257 1.233 1.233 1.239 1.226 1.278 42,128,929 1.2431 -1.55%
2003-07-14 0 1.940 1.940 1.950 1.870 1.970 60,221,700 116,337,786 1.9318 1.252 1.252 1.259 1.207 1.272 93,291,992 1.2470 4.86%
2003-07-11 0 1.850 1.850 1.860 1.840 1.870 27,863,000 51,660,676 1.8541 1.194 1.194 1.201 1.188 1.207 43,163,756 1.1969 -1.07%
2003-07-10 0 1.870 1.870 1.880 1.830 1.880 47,998,000 88,827,756 1.8507 1.207 1.207 1.214 1.181 1.214 74,355,739 1.1946 2.75%
2003-07-09 0 1.820 1.810 1.820 1.760 1.820 39,705,000 71,102,632 1.7908 1.175 1.168 1.175 1.136 1.175 61,508,701 1.1560 3.41%
2003-07-08 0 1.760 1.760 1.770 1.720 1.780 23,133,000 40,623,160 1.7561 1.136 1.136 1.143 1.110 1.149 35,836,312 1.1336 1.15%
2003-07-07 0 1.740 1.730 1.750 1.710 1.750 14,483,000 25,167,830 1.7377 1.123 1.117 1.130 1.104 1.130 22,436,230 1.1217 0.58%
2003-07-04 0 1.730 1.720 1.730 1.720 1.750 2,712,000 4,692,272 1.7302 1.117 1.110 1.117 1.110 1.130 4,201,274 1.1169 -0.57%
2003-07-03 0 1.740 1.740 1.750 1.730 1.750 14,234,000 24,733,868 1.7377 1.123 1.123 1.130 1.117 1.130 22,050,494 1.1217 1.16%
2003-07-02 0 1.720 1.710 1.720 1.710 1.750 15,660,000 26,986,760 1.7233 1.110 1.104 1.110 1.104 1.130 24,259,571 1.1124 -1.71%
2003-06-30 0 1.750 1.740 1.750 1.740 1.780 3,074,000 5,383,000 1.7511 1.130 1.123 1.130 1.123 1.149 4,762,064 1.1304 -1.69%
2003-06-27 0 1.780 1.780 1.790 1.780 1.810 14,068,000 25,225,460 1.7931 1.149 1.149 1.155 1.149 1.168 21,793,336 1.1575 0.00%
2003-06-26 0 1.780 1.780 1.790 1.730 1.790 17,688,000 31,087,440 1.7575 1.149 1.149 1.155 1.117 1.155 27,401,232 1.1345 3.49%
2003-06-25 0 1.720 1.720 1.730 1.690 1.750 10,400,000 17,884,660 1.7197 1.110 1.110 1.117 1.091 1.130 16,111,081 1.1101 -1.15%
2003-06-24 0 1.740 1.730 1.740 1.720 1.790 10,396,000 18,262,180 1.7567 1.123 1.117 1.123 1.110 1.155 16,104,885 1.1340 -3.33%
2003-06-23 0 1.800 1.790 1.800 1.780 1.820 7,762,000 13,985,160 1.8017 1.162 1.155 1.162 1.149 1.175 12,024,444 1.1631 0.00%
2003-06-20 0 1.800 1.790 1.800 1.790 1.820 7,514,000 13,520,260 1.7993 1.162 1.155 1.162 1.155 1.175 11,640,256 1.1615 -1.10%
2003-06-19 0 1.820 1.810 1.820 1.800 1.840 5,140,000 9,359,504 1.8209 1.175 1.168 1.175 1.162 1.188 7,962,592 1.1754 -0.55%
2003-06-18 0 1.830 1.810 1.830 1.790 1.850 7,630,000 13,796,560 1.8082 1.181 1.168 1.181 1.155 1.194 11,819,957 1.1672 0.00%
2003-06-17 0 1.830 1.830 1.840 1.830 1.880 12,822,000 23,708,780 1.8491 1.181 1.181 1.188 1.181 1.214 19,863,104 1.1936 0.00%
2003-06-16 0 1.830 1.830 1.840 1.820 1.900 29,722,000 55,368,208 1.8629 1.181 1.181 1.188 1.175 1.226 46,043,612 1.2025 -2.66%
2003-06-13 0 1.880 1.870 1.880 1.760 1.880 40,634,000 74,682,158 1.8379 1.214 1.207 1.214 1.136 1.214 62,947,854 1.1864 5.03%
2003-06-12 0 1.790 1.780 1.790 1.740 1.790 12,965,000 22,933,260 1.7689 1.155 1.149 1.155 1.123 1.155 20,084,632 1.1418 2.29%
2003-06-11 0 1.750 1.740 1.750 1.740 1.780 7,544,000 13,315,860 1.7651 1.130 1.123 1.130 1.123 1.149 11,686,731 1.1394 -1.69%
2003-06-10 0 1.780 1.780 1.790 1.760 1.790 6,846,000 12,145,340 1.7741 1.149 1.149 1.155 1.136 1.155 10,605,429 1.1452 1.14%
2003-06-09 0 1.760 1.750 1.760 1.760 1.790 4,784,000 8,457,580 1.7679 1.136 1.130 1.136 1.136 1.155 7,411,097 1.1412 0.57%
2003-06-06 0 1.750 1.740 1.750 1.720 1.750 3,985,000 6,948,500 1.7437 1.130 1.123 1.130 1.110 1.130 6,173,333 1.1256 0.57%
2003-06-05 0 1.740 1.730 1.740 1.740 1.770 11,688,000 20,554,430 1.7586 1.123 1.117 1.123 1.123 1.143 18,106,377 1.1352 0.00%
2003-06-03 0 1.740 1.740 1.750 1.740 1.800 10,904,000 19,262,080 1.7665 1.123 1.123 1.130 1.123 1.162 16,891,849 1.1403 -2.79%
2003-06-02 0 1.790 1.790 1.800 1.780 1.820 14,100,000 25,356,484 1.7983 1.155 1.155 1.162 1.149 1.175 21,842,908 1.1609 0.56%
2003-05-30 0 1.780 1.780 1.790 1.750 1.790 3,826,000 6,771,283 1.7698 1.149 1.149 1.155 1.130 1.155 5,927,019 1.1424 0.56%
2003-05-29 0 1.770 1.760 1.780 1.750 1.800 8,650,000 15,340,300 1.7734 1.143 1.136 1.149 1.130 1.162 13,400,082 1.1448 0.57%
2003-05-28 0 1.760 1.750 1.770 1.750 1.810 16,008,000 28,465,640 1.7782 1.136 1.130 1.143 1.130 1.168 24,798,672 1.1479 0.00%
2003-05-27 0 1.760 1.760 1.770 1.760 1.850 19,844,000 35,471,280 1.7875 1.136 1.136 1.143 1.136 1.194 30,741,183 1.1539 -4.35%
2003-05-26 0 1.840 1.840 1.850 1.780 1.840 22,842,000 41,288,760 1.8076 1.188 1.188 1.194 1.149 1.188 35,385,512 1.1668 3.37%
2003-05-23 0 1.780 1.770 1.780 1.750 1.820 6,886,000 12,221,414 1.7748 1.149 1.143 1.149 1.130 1.175 10,667,395 1.1457 -1.66%
2003-05-22 0 1.810 1.800 1.810 1.780 1.820 21,822,000 39,291,020 1.8005 1.168 1.162 1.168 1.149 1.175 33,805,386 1.1623 2.26%
2003-05-21 0 1.770 1.770 1.780 1.710 1.780 15,614,000 27,375,040 1.7532 1.143 1.143 1.149 1.104 1.149 24,188,310 1.1317 3.51%
2003-05-20 0 1.710 1.700 1.710 1.690 1.730 12,494,000 21,299,380 1.7048 1.104 1.097 1.104 1.091 1.117 19,354,986 1.1005 -1.16%
2003-05-19 0 1.730 1.730 1.740 1.680 1.750 26,634,000 45,664,300 1.7145 1.117 1.117 1.123 1.084 1.130 41,259,860 1.1067 3.59%
2003-05-16 0 1.670 1.670 1.680 1.650 1.680 27,033,100 45,030,357 1.6657 1.078 1.078 1.084 1.065 1.084 41,878,123 1.0753 1.83%
2003-05-15 0 1.640 1.620 1.640 1.630 1.650 8,782,000 14,434,320 1.6436 1.059 1.046 1.059 1.052 1.065 13,604,569 1.0610 -0.61%
2003-05-14 0 1.650 1.650 1.660 1.630 1.670 16,420,000 27,134,560 1.6525 1.065 1.065 1.072 1.052 1.078 25,436,919 1.0667 1.85%
2003-05-13 0 1.620 1.620 1.630 1.580 1.630 10,302,000 16,501,360 1.6018 1.046 1.046 1.052 1.020 1.052 15,959,265 1.0340 3.18%
2003-05-12 0 1.570 1.570 1.580 1.550 1.590 11,630,917 18,279,066 1.5716 1.013 1.013 1.020 1.001 1.026 18,017,947 1.0145 1.95%
2003-05-09 0 1.540 1.530 1.540 1.520 1.620 17,010,019 26,426,358 1.5536 0.994 0.988 0.994 0.981 1.046 26,350,942 1.0029 -4.35%
2003-05-07 0 1.610 1.610 1.620 1.570 1.640 8,332,000 13,405,000 1.6089 1.039 1.039 1.046 1.013 1.059 12,907,455 1.0385 -2.42%
2003-05-06 0 1.650 1.640 1.650 1.640 1.670 9,721,000 16,075,110 1.6536 1.065 1.059 1.065 1.059 1.078 15,059,214 1.0675 -0.60%
2003-05-05 0 1.660 1.640 1.660 1.630 1.680 10,950,000 18,134,740 1.6561 1.072 1.059 1.072 1.052 1.084 16,963,110 1.0691 3.11%
2003-05-02 0 1.610 1.610 1.620 1.600 1.660 7,011,000 11,483,370 1.6379 1.039 1.039 1.046 1.033 1.072 10,861,038 1.0573 -2.42%
2003-04-30 0 1.650 1.640 1.650 1.640 1.660 14,086,000 23,189,540 1.6463 1.065 1.059 1.065 1.059 1.072 21,821,220 1.0627 1.23%
2003-04-29 0 1.630 1.620 1.630 1.620 1.690 22,964,000 38,009,300 1.6552 1.052 1.046 1.052 1.046 1.091 35,574,507 1.0684 -1.81%
2003-04-28 0 1.660 1.650 1.670 1.570 1.670 15,392,000 24,928,350 1.6196 1.072 1.065 1.078 1.013 1.078 23,844,401 1.0455 7.10%
2003-04-25 0 1.550 1.550 1.560 1.520 1.590 14,072,000 22,023,208 1.5650 1.001 1.001 1.007 0.981 1.026 21,799,532 1.0103 0.65%
2003-04-24 0 1.540 1.520 1.530 1.400 1.540 31,978,000 47,634,160 1.4896 0.994 0.981 0.988 0.904 0.994 49,538,477 0.9616 2.67%
2003-04-23 0 1.500 1.500 1.510 1.470 1.640 23,676,000 36,838,300 1.5559 0.968 0.968 0.975 0.949 1.059 36,677,497 1.0044 -8.96%
2003-04-22 0 1.660 1.650 1.660 1.650 1.670 6,940,000 11,543,468 1.6633 1.064 1.057 1.064 1.057 1.070 10,831,614 1.0657 -0.60%
2003-04-17 0 1.670 1.660 1.680 1.630 1.690 12,872,000 21,316,840 1.6561 1.070 1.064 1.076 1.044 1.083 20,089,990 1.0611 -0.60%
2003-04-16 0 1.680 1.670 1.690 1.670 1.700 5,648,000 9,525,880 1.6866 1.076 1.070 1.083 1.070 1.089 8,815,123 1.0806 -0.59%
2003-04-15 0 1.690 1.690 1.700 1.690 1.700 7,240,000 12,242,380 1.6909 1.083 1.083 1.089 1.083 1.089 11,299,839 1.0834 -0.59%
2003-04-14 0 1.700 1.690 1.700 1.690 1.700 4,956,000 8,398,466 1.6946 1.089 1.083 1.089 1.083 1.089 7,735,083 1.0858 0.00%
2003-04-11 0 1.700 1.700 1.710 1.680 1.720 12,476,500 21,164,337 1.6963 1.089 1.089 1.096 1.076 1.102 19,472,713 1.0869 1.19%
2003-04-10 0 1.680 1.680 1.690 1.680 1.720 16,178,900 27,449,063 1.6966 1.076 1.076 1.083 1.076 1.102 25,251,238 1.0870 -2.33%
2003-04-09 0 1.720 1.710 1.720 1.690 1.740 16,242,000 27,788,840 1.7109 1.102 1.096 1.102 1.083 1.115 25,349,722 1.0962 -2.27%
2003-04-08 0 1.760 1.750 1.760 1.750 1.790 7,182,000 12,653,500 1.7618 1.128 1.121 1.128 1.121 1.147 11,209,315 1.1288 -2.22%
2003-04-07 0 1.800 1.790 1.800 1.780 1.800 9,635,000 17,270,604 1.7925 1.153 1.147 1.153 1.140 1.153 15,037,838 1.1485 1.12%
2003-04-04 0 1.780 1.780 1.790 1.760 1.800 7,325,000 13,054,640 1.7822 1.140 1.140 1.147 1.128 1.153 11,432,503 1.1419 0.56%
2003-04-03 0 1.770 1.760 1.770 1.750 1.800 8,087,062 14,361,564 1.7759 1.134 1.128 1.134 1.121 1.153 12,621,892 1.1378 -1.12%
2003-04-02 0 1.790 1.780 1.790 1.720 1.810 5,212,000 9,310,000 1.7863 1.147 1.140 1.147 1.102 1.160 8,134,635 1.1445 0.56%
2003-04-01 0 1.780 1.780 1.790 1.680 1.790 28,282,000 49,156,000 1.7381 1.140 1.140 1.147 1.076 1.147 44,141,166 1.1136 0.56%
2003-03-31 0 1.770 1.770 1.780 1.750 1.830 13,708,000 24,369,260 1.7777 1.134 1.134 1.140 1.121 1.173 21,394,778 1.1390 -3.28%
2003-03-28 0 1.830 1.820 1.830 1.810 1.830 7,292,000 13,291,910 1.8228 1.173 1.166 1.173 1.160 1.173 11,380,998 1.1679 0.00%
2003-03-27 0 1.830 1.820 1.830 1.800 1.840 19,818,000 36,040,610 1.8186 1.173 1.166 1.173 1.153 1.179 30,930,968 1.1652 -0.54%
2003-03-26 0 1.840 1.830 1.840 1.820 1.850 8,946,000 16,415,260 1.8349 1.179 1.173 1.179 1.166 1.185 13,962,481 1.1757 0.00%
2003-03-25 0 1.840 1.840 1.850 1.780 1.850 12,112,000 22,149,020 1.8287 1.179 1.179 1.185 1.140 1.185 18,903,819 1.1717 2.22%
2003-03-24 0 1.800 1.790 1.800 1.780 1.810 15,691,980 28,099,905 1.7907 1.153 1.147 1.153 1.140 1.160 24,491,277 1.1473 0.00%
2003-03-21 0 1.800 1.790 1.800 1.680 1.810 44,744,000 78,733,920 1.7597 1.153 1.147 1.153 1.076 1.160 69,834,253 1.1274 7.14%
2003-03-20 0 1.680 1.680 1.690 1.670 1.730 36,922,000 62,644,980 1.6967 1.076 1.076 1.083 1.070 1.108 57,626,057 1.0871 -1.75%
2003-03-19 0 1.710 1.700 1.710 1.710 1.770 34,986,000 60,833,212 1.7388 1.096 1.089 1.096 1.096 1.134 54,604,443 1.1141 -3.39%
2003-03-18 0 1.770 1.760 1.780 1.760 1.800 7,977,000 14,184,820 1.7782 1.134 1.128 1.140 1.128 1.153 12,450,113 1.1393 -0.56%
2003-03-17 0 1.780 1.780 1.790 1.770 1.820 12,066,000 21,630,880 1.7927 1.140 1.140 1.147 1.134 1.166 18,832,024 1.1486 -2.73%
2003-03-14 0 1.830 1.820 1.830 1.820 1.850 6,852,000 12,574,320 1.8351 1.173 1.166 1.173 1.166 1.185 10,694,267 1.1758 -0.54%
2003-03-13 0 1.840 1.830 1.840 1.820 1.840 8,024,000 14,686,672 1.8303 1.179 1.173 1.179 1.166 1.179 12,523,468 1.1727 0.00%
2003-03-12 0 1.840 1.830 1.840 1.800 1.840 6,969,790 12,676,110 1.8187 1.179 1.173 1.179 1.153 1.179 10,878,108 1.1653 1.66%
2003-03-11 0 1.810 1.800 1.810 1.790 1.830 13,059,510 23,593,783 1.8066 1.160 1.153 1.160 1.147 1.173 20,382,646 1.1575 -0.55%
2003-03-10 0 1.820 1.820 1.830 1.790 1.840 16,828,700 30,575,203 1.8168 1.166 1.166 1.173 1.147 1.179 26,265,414 1.1641 -1.09%
2003-03-07 0 1.840 1.840 1.850 1.820 1.850 26,549,500 48,819,645 1.8388 1.179 1.179 1.185 1.166 1.185 41,437,165 1.1782 0.00%
2003-03-06 0 1.840 1.830 1.840 1.830 1.840 33,484,000 61,510,430 1.8370 1.179 1.173 1.179 1.173 1.179 52,260,194 1.1770 0.55%
2003-03-05 0 1.830 1.820 1.830 1.800 1.850 33,622,000 61,512,094 1.8295 1.173 1.166 1.173 1.153 1.185 52,475,578 1.1722 0.00%
2003-03-04 0 1.830 1.820 1.830 1.780 1.870 65,098,000 118,258,140 1.8166 1.173 1.166 1.173 1.140 1.198 101,601,784 1.1639 -2.14%
2003-03-03 0 1.870 1.860 1.870 1.830 1.950 45,891,000 86,091,070 1.8760 1.198 1.192 1.198 1.173 1.249 71,624,435 1.2020 -3.61%
2003-02-28 0 1.940 1.940 1.950 1.930 1.950 12,852,000 24,998,840 1.9451 1.243 1.243 1.249 1.237 1.249 20,058,775 1.2463 0.00%
2003-02-27 0 1.940 1.940 1.950 1.940 1.950 18,967,000 36,844,728 1.9426 1.243 1.243 1.249 1.243 1.249 29,602,769 1.2446 0.00%
2003-02-26 0 1.940 1.930 1.940 1.930 1.980 14,240,200 27,684,494 1.9441 1.243 1.237 1.243 1.237 1.269 22,225,410 1.2456 -1.02%
2003-02-25 0 1.960 1.950 1.970 1.950 2.025 18,258,000 36,226,410 1.9841 1.256 1.249 1.262 1.249 1.297 28,496,196 1.2713 -1.01%
2003-02-24 0 1.980 1.970 1.980 1.970 1.990 3,304,000 6,542,284 1.9801 1.269 1.262 1.269 1.262 1.275 5,156,722 1.2687 0.00%
2003-02-21 0 1.980 1.970 1.980 1.970 1.990 16,789,000 33,244,200 1.9801 1.269 1.262 1.269 1.262 1.275 26,203,453 1.2687 0.00%
2003-02-20 0 1.980 1.980 1.990 1.970 1.990 12,462,000 24,672,480 1.9798 1.269 1.269 1.275 1.262 1.275 19,450,082 1.2685 0.00%
2003-02-19 0 1.980 1.970 1.980 1.960 2.000 9,091,501 17,898,480 1.9687 1.269 1.262 1.269 1.256 1.281 14,189,571 1.2614 -1.00%
2003-02-18 0 2.000 1.990 2.000 1.970 2.025 25,411,000 50,701,114 1.9952 1.281 1.275 1.281 1.262 1.297 39,660,250 1.2784 0.00%
2003-02-17 0 2.000 2.000 2.025 2.000 2.025 6,170,000 12,406,340 2.0108 1.281 1.281 1.297 1.281 1.297 9,629,835 1.2883 0.00%
2003-02-14 0 2.000 2.000 2.025 1.990 2.025 12,204,000 24,414,650 2.0005 1.281 1.281 1.297 1.275 1.297 19,047,408 1.2818 0.00%
2003-02-13 0 2.000 1.990 2.000 1.970 2.025 42,281,669 83,509,914 1.9751 1.281 1.275 1.281 1.262 1.297 65,991,167 1.2655 1.52%
2003-02-12 0 1.970 1.960 1.970 1.950 2.025 18,308,000 36,269,610 1.9811 1.262 1.256 1.262 1.249 1.297 28,574,234 1.2693 1.55%
2003-02-11 0 1.940 1.930 1.940 1.930 1.970 10,702,000 20,903,160 1.9532 1.243 1.237 1.243 1.237 1.262 16,703,160 1.2514 0.52%
2003-02-10 0 1.930 1.930 1.940 1.930 1.990 21,922,000 42,706,140 1.9481 1.237 1.237 1.243 1.237 1.275 34,214,789 1.2482 -3.02%
2003-02-07 0 1.990 1.980 1.990 1.980 2.025 15,491,540 30,994,364 2.0007 1.275 1.269 1.275 1.269 1.297 24,178,440 1.2819 -1.73%
2003-02-06 0 2.025 2.000 2.025 2.000 2.075 8,496,981 17,294,003 2.0353 1.297 1.281 1.297 1.281 1.329 13,261,674 1.3041 -2.41%
2003-02-05 0 2.075 2.025 2.050 2.025 2.125 27,923,300 57,686,853 2.0659 1.329 1.297 1.313 1.297 1.362 43,581,325 1.3237 -3.49%
2003-02-04 0 2.150 2.125 2.150 2.100 2.150 18,641,000 39,721,532 2.1309 1.378 1.362 1.378 1.346 1.378 29,093,964 1.3653 -1.15%
2003-01-30 0 2.175 2.150 2.175 2.050 2.200 16,380,500 35,123,775 2.1442 1.394 1.378 1.394 1.313 1.410 25,565,886 1.3739 4.82%
2003-01-29 0 2.075 2.075 2.100 1.980 2.100 11,295,000 22,835,130 2.0217 1.329 1.329 1.346 1.269 1.346 17,628,685 1.2953 4.80%
2003-01-28 0 1.980 1.980 1.990 1.970 2.000 11,722,000 23,271,920 1.9853 1.269 1.269 1.275 1.262 1.281 18,295,126 1.2720 -0.50%
2003-01-27 0 1.990 1.990 2.000 1.990 2.025 2,944,000 5,880,050 1.9973 1.275 1.275 1.281 1.275 1.297 4,594,852 1.2797 -2.93%
2003-01-24 0 2.050 2.000 2.050 1.980 2.075 15,360,000 30,861,720 2.0092 1.313 1.281 1.313 1.269 1.329 23,973,139 1.2873 0.00%
2003-01-23 0 2.050 2.025 2.050 2.025 2.075 12,134,000 24,835,450 2.0468 1.313 1.297 1.313 1.297 1.329 18,938,156 1.3114 1.23%
2003-01-22 0 2.025 2.025 2.050 2.025 2.075 10,355,000 21,275,320 2.0546 1.297 1.297 1.313 1.297 1.329 16,161,579 1.3164 -2.41%
2003-01-21 0 2.075 2.050 2.075 1.980 2.100 23,130,000 47,450,104 2.0515 1.329 1.313 1.329 1.269 1.346 36,100,176 1.3144 4.27%
2003-01-20 0 1.990 1.970 1.990 1.970 1.990 4,256,000 8,421,080 1.9786 1.275 1.262 1.275 1.262 1.275 6,642,557 1.2677 0.00%
2003-01-17 0 1.990 1.980 1.990 1.940 1.990 14,970,000 29,324,400 1.9589 1.275 1.269 1.275 1.243 1.275 23,364,446 1.2551 1.53%
2003-01-16 0 1.960 1.950 1.960 1.950 1.980 9,759,000 19,256,912 1.9732 1.256 1.249 1.256 1.249 1.269 15,231,371 1.2643 -2.00%
2003-01-15 0 2.000 1.990 2.000 1.980 2.025 12,546,000 25,091,666 2.0000 1.281 1.275 1.281 1.269 1.297 19,581,185 1.2814 -1.23%
2003-01-14 0 2.025 2.000 2.025 1.980 2.050 37,180,000 74,687,000 2.0088 1.297 1.281 1.297 1.269 1.313 58,028,731 1.2871 1.25%
2003-01-13 0 2.000 2.000 2.025 1.960 2.025 38,716,000 77,373,810 1.9985 1.281 1.281 1.297 1.256 1.297 60,426,045 1.2805 2.04%
2003-01-10 0 1.960 1.950 1.960 1.910 1.980 27,284,000 53,201,760 1.9499 1.256 1.249 1.256 1.224 1.269 42,583,537 1.2494 3.70%
2003-01-09 0 1.890 1.890 1.900 1.850 1.910 22,810,000 42,933,184 1.8822 1.211 1.211 1.217 1.185 1.224 35,600,736 1.2060 2.16%
2003-01-08 0 1.850 1.850 1.860 1.830 1.900 25,998,803 48,094,605 1.8499 1.185 1.185 1.192 1.173 1.217 40,577,664 1.1852 -1.60%
2003-01-07 0 1.880 1.890 1.900 1.880 1.920 5,070,800 9,653,716 1.9038 1.205 1.211 1.217 1.205 1.230 7,914,257 1.2198 -1.57%
2003-01-06 0 1.910 1.890 1.910 1.890 1.910 3,430,000 6,518,520 1.9004 1.224 1.211 1.224 1.211 1.224 5,353,377 1.2176 0.53%
2003-01-03 0 1.900 1.890 1.900 1.870 1.910 10,102,000 19,138,360 1.8945 1.217 1.211 1.217 1.198 1.224 15,766,709 1.2138 1.06%
2003-01-02 0 1.880 1.880 1.890 1.880 1.900 1,139,000 2,159,490 1.8960 1.205 1.205 1.211 1.205 1.217 1,777,696 1.2148 -1.05%
2002-12-31 0 1.900 1.890 1.900 1.870 1.910 3,126,000 5,890,980 1.8845 1.217 1.211 1.217 1.198 1.224 4,878,908 1.2074 0.00%
2002-12-30 0 1.900 1.890 1.900 1.900 1.940 6,104,000 11,657,160 1.9098 1.217 1.211 1.217 1.217 1.243 9,526,826 1.2236 -2.06%
2002-12-27 0 1.940 1.930 1.950 1.930 1.950 2,568,000 4,974,620 1.9372 1.243 1.237 1.249 1.237 1.249 4,008,009 1.2412 0.00%
2002-12-24 0 1.940 1.940 1.950 1.940 1.960 3,882,000 7,569,460 1.9499 1.243 1.243 1.249 1.243 1.256 6,058,836 1.2493 -1.02%
2002-12-23 0 1.960 1.950 1.960 1.940 1.960 5,342,000 10,396,504 1.9462 1.256 1.249 1.256 1.243 1.256 8,337,533 1.2470 1.55%
2002-12-20 0 1.930 1.930 1.940 1.920 1.940 11,738,000 22,667,662 1.9311 1.237 1.237 1.243 1.230 1.243 18,320,098 1.2373 0.52%
2002-12-19 0 1.920 1.920 1.940 1.920 1.940 6,334,000 12,256,780 1.9351 1.230 1.230 1.243 1.230 1.243 9,885,798 1.2398 0.00%
2002-12-18 0 1.920 1.910 1.920 1.910 1.950 9,268,900 17,907,120 1.9320 1.230 1.224 1.230 1.224 1.249 14,466,447 1.2378 -1.54%
2002-12-17 0 1.950 1.950 1.960 1.920 1.970 29,732,000 58,064,211 1.9529 1.249 1.249 1.256 1.230 1.262 46,404,256 1.2513 2.09%
2002-12-16 0 1.910 1.900 1.920 1.900 1.940 5,702,000 10,907,280 1.9129 1.224 1.217 1.230 1.217 1.243 8,899,404 1.2256 -1.04%
2002-12-13 0 1.930 1.920 1.930 1.890 1.940 28,542,000 54,946,460 1.9251 1.237 1.230 1.237 1.211 1.243 44,546,962 1.2335 1.58%
2002-12-12 0 1.900 1.890 1.900 1.880 1.950 28,616,000 54,456,740 1.9030 1.217 1.211 1.217 1.205 1.249 44,662,457 1.2193 -2.06%
2002-12-11 0 1.940 1.930 1.940 1.940 1.970 17,102,000 33,360,060 1.9507 1.243 1.237 1.243 1.243 1.262 26,691,968 1.2498 0.00%
2002-12-10 0 1.940 1.930 1.940 1.890 1.950 14,450,000 27,761,958 1.9212 1.243 1.237 1.243 1.211 1.249 22,552,855 1.2310 1.57%
2002-12-09 0 1.910 1.910 1.920 1.880 1.960 28,556,000 54,638,208 1.9134 1.224 1.224 1.230 1.205 1.256 44,568,812 1.2259 -2.05%
2002-12-06 0 1.950 1.950 1.960 1.950 1.990 30,424,000 59,993,878 1.9719 1.249 1.249 1.256 1.249 1.275 47,484,296 1.2634 0.00%
2002-12-05 0 1.950 1.940 1.960 1.920 1.980 36,003,697 70,087,046 1.9467 1.249 1.243 1.256 1.230 1.269 56,192,815 1.2473 -0.51%
2002-12-04 0 1.960 1.950 1.960 1.880 1.990 63,447,400 122,915,406 1.9373 1.256 1.249 1.256 1.205 1.275 99,025,608 1.2412 2.08%
2002-12-03 0 1.920 1.910 1.920 1.870 1.920 51,532,383 98,098,400 1.9036 1.230 1.224 1.230 1.198 1.230 80,429,231 1.2197 2.13%
2002-12-02 0 1.880 1.880 1.890 1.840 1.880 24,682,000 46,006,776 1.8640 1.205 1.205 1.211 1.179 1.205 38,522,462 1.1943 1.62%
2002-11-29 0 1.850 1.850 1.860 1.840 1.880 21,047,000 39,028,679 1.8544 1.185 1.185 1.192 1.179 1.205 32,849,131 1.1881 -2.12%
2002-11-28 0 1.890 1.880 1.890 1.790 1.890 49,862,045 91,794,170 1.8410 1.211 1.205 1.211 1.147 1.211 77,822,248 1.1795 5.59%
2002-11-27 0 1.790 1.780 1.790 1.760 1.830 86,184,000 155,474,980 1.8040 1.147 1.140 1.147 1.128 1.173 134,511,785 1.1558 -2.72%
2002-11-26 0 1.840 1.830 1.840 1.830 1.860 86,914,300 160,562,035 1.8474 1.179 1.173 1.179 1.173 1.192 135,651,601 1.1836 -0.54%
2002-11-25 0 1.850 1.850 1.860 1.840 1.880 53,680,700 99,638,665 1.8561 1.185 1.185 1.192 1.179 1.205 83,782,219 1.1893 -1.60%
2002-11-22 0 1.880 1.870 1.880 1.860 1.900 83,527,000 156,468,694 1.8733 1.205 1.198 1.205 1.192 1.217 130,364,869 1.2002 0.53%
2002-11-21 0 1.870 1.870 1.880 1.870 1.920 171,657,000 324,031,910 1.8877 1.198 1.198 1.205 1.198 1.230 267,913,875 1.2095 -1.06%
2002-11-20 0 1.890 1.880 1.890 1.800 1.920 561,204,500 1,042,805,727 1.8582 1.211 1.205 1.211 1.153 1.230 875,900,618 1.1906

Copyright & disclaimer, Privacy policy

Back to top