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
2026-10-16 0 7.530 7.515 7.530 7.430 7.630 9,528,767 71,607,772 7.5149 7.530 7.515 7.530 7.430 7.630 9,528,767 7.5149 -0.26%
2026-10-15 0 7.550 7.545 7.550 7.480 7.875 13,441,775 101,949,704 7.5845 7.550 7.545 7.550 7.480 7.875 13,441,775 7.5845 -4.19%
2026-10-14 0 7.880 7.870 7.880 7.645 8.070 16,764,731 132,554,301 7.9067 7.880 7.870 7.880 7.645 8.070 16,764,731 7.9067 3.07%
2026-10-13 0 7.645 7.635 7.645 7.565 7.705 4,989,710 38,004,988 7.6167 7.645 7.635 7.645 7.565 7.705 4,989,710 7.6167 -0.20%
2026-10-12 0 7.660 7.640 7.660 7.570 7.800 13,557,434 103,791,339 7.6557 7.660 7.640 7.660 7.570 7.800 13,557,434 7.6557 0.07%
2026-10-09 0 7.655 7.645 7.655 7.550 7.770 7,059,409 53,947,399 7.6419 7.655 7.645 7.655 7.550 7.770 7,059,409 7.6419 -1.23%
2026-10-08 0 7.750 7.740 7.750 7.420 7.805 14,884,689 114,413,181 7.6866 7.750 7.740 7.750 7.420 7.805 14,884,689 7.6866 5.59%
2026-10-07 0 7.340 7.330 7.340 7.265 7.370 3,213,816 23,549,143 7.3275 7.340 7.330 7.340 7.265 7.370 3,213,816 7.3275 0.00%
2026-10-06 0 7.340 7.335 7.340 7.255 7.410 2,016,530 14,817,099 7.3478 7.340 7.335 7.340 7.255 7.410 2,016,530 7.3478 0.69%
2026-10-05 0 7.290 7.270 7.290 7.260 7.475 3,991,161 29,105,653 7.2925 7.290 7.270 7.290 7.260 7.475 3,991,161 7.2925 -0.55%
2026-10-02 0 7.330 7.315 7.330 7.275 7.585 4,091,199 29,931,856 7.3162 7.330 7.315 7.330 7.275 7.585 4,091,199 7.3162 -2.27%
2026-09-30 0 7.500 7.495 7.500 7.300 7.585 11,498,798 86,173,741 7.4942 7.500 7.495 7.500 7.300 7.585 11,498,798 7.4942 2.53%
2026-09-29 0 7.315 7.310 7.315 7.205 7.395 13,278,770 96,905,059 7.2977 7.315 7.310 7.315 7.205 7.395 13,278,770 7.2977 0.21%
2026-09-28 0 7.300 7.300 7.315 7.215 7.500 22,878,000 167,417,238 7.3178 7.300 7.300 7.315 7.215 7.500 22,878,000 7.3178 -1.42%
2026-09-25 0 7.405 7.400 7.405 7.240 7.750 6,306,131 46,471,415 7.3692 7.405 7.400 7.405 7.240 7.750 6,306,131 7.3692 -1.59%
2026-09-24 0 7.525 7.500 7.525 7.435 7.625 12,476,067 93,908,799 7.5271 7.525 7.500 7.525 7.435 7.625 12,476,067 7.5271 0.13%
2026-09-23 0 7.515 7.505 7.515 7.345 7.620 11,658,111 87,557,639 7.5104 7.515 7.505 7.515 7.345 7.620 11,658,111 7.5104 1.21%
2026-09-22 0 7.425 7.420 7.425 7.420 7.700 9,228,092 69,043,675 7.4819 7.425 7.420 7.425 7.420 7.700 9,228,092 7.4819 -3.38%
2026-09-21 0 7.685 7.680 7.695 7.450 7.755 9,889,290 75,626,615 7.6473 7.685 7.680 7.695 7.450 7.755 9,889,290 7.6473 1.92%
2026-09-18 0 7.540 7.515 7.540 7.475 7.670 23,843,430 180,430,650 7.5673 7.540 7.515 7.540 7.475 7.670 23,843,430 7.5673 -0.79%
2026-09-17 0 7.600 7.600 7.605 7.540 7.770 18,239,786 138,674,906 7.6029 7.600 7.600 7.605 7.540 7.770 18,239,786 7.6029 -3.31%
2026-09-16 0 7.860 7.860 7.865 7.715 8.045 17,636,352 138,713,241 7.8652 7.860 7.860 7.865 7.715 8.045 17,636,352 7.8652 -0.06%
2026-09-15 0 7.865 7.850 7.865 7.520 7.985 36,037,265 281,954,505 7.8240 7.865 7.850 7.865 7.520 7.985 36,037,265 7.8240 2.68%
2026-09-14 0 7.660 7.660 7.670 7.535 7.840 20,571,746 158,424,813 7.7011 7.660 7.660 7.670 7.535 7.840 20,571,746 7.7011 0.66%
2026-09-11 0 7.610 7.610 7.615 7.550 8.040 34,282,371 263,801,438 7.6950 7.610 7.610 7.615 7.550 8.040 34,282,371 7.6950 -3.00%
2026-09-10 0 7.845 7.840 7.845 7.625 8.090 39,355,026 311,139,201 7.9060 7.845 7.840 7.845 7.625 8.090 39,355,026 7.9060 2.08%
2026-09-09 0 7.685 7.665 7.685 7.470 7.695 12,514,004 95,526,620 7.6336 7.685 7.665 7.685 7.470 7.695 12,514,004 7.6336 0.46%
2026-09-08 0 7.650 7.630 7.650 7.140 7.675 11,501,349 86,279,215 7.5017 7.650 7.630 7.650 7.140 7.675 11,501,349 7.5017 6.62%
2026-09-07 0 7.175 7.175 7.180 7.125 7.340 10,749,471 77,179,109 7.1798 7.175 7.175 7.180 7.125 7.340 10,749,471 7.1798 -1.24%
2026-09-04 0 7.265 7.265 7.275 7.185 7.305 7,827,386 56,832,821 7.2608 7.265 7.265 7.275 7.185 7.305 7,827,386 7.2608 1.11%
2026-09-03 0 7.185 7.180 7.185 7.160 7.550 12,254,972 88,798,047 7.2459 7.185 7.180 7.185 7.160 7.550 12,254,972 7.2459 -4.26%
2026-09-02 0 7.505 7.495 7.505 7.325 7.825 11,816,152 88,319,462 7.4745 7.505 7.495 7.505 7.325 7.825 11,816,152 7.4745 -1.38%
2026-09-01 0 7.610 7.575 7.610 7.395 7.630 16,625,974 126,043,814 7.5811 7.610 7.575 7.610 7.395 7.630 16,625,974 7.5811 3.26%
2026-08-31 0 7.370 7.365 7.370 7.240 7.460 18,020,893 132,327,564 7.3430 7.370 7.365 7.370 7.240 7.460 18,020,893 7.3430 0.41%
2026-08-28 0 7.340 7.335 7.340 7.195 7.355 11,096,298 80,873,345 7.2883 7.340 7.335 7.340 7.195 7.355 11,096,298 7.2883 0.89%
2026-08-27 0 7.275 7.260 7.275 7.115 7.360 9,105,107 65,752,592 7.2215 7.275 7.260 7.275 7.115 7.360 9,105,107 7.2215 0.83%
2026-08-26 0 7.215 7.200 7.215 7.040 7.260 15,787,653 113,398,663 7.1827 7.215 7.200 7.215 7.040 7.260 15,787,653 7.1827 -2.50%
2026-08-25 0 7.400 7.380 7.400 7.350 7.515 5,049,999 37,412,829 7.4085 7.400 7.380 7.400 7.350 7.515 5,049,999 7.4085 -1.20%
2026-08-24 0 7.490 7.490 7.495 7.385 7.550 5,957,949 44,380,359 7.4489 7.490 7.490 7.495 7.385 7.550 5,957,949 7.4489 0.07%
2026-08-21 0 7.485 7.470 7.485 7.410 7.555 6,321,676 47,246,312 7.4737 7.485 7.470 7.485 7.410 7.555 6,321,676 7.4737 0.67%
2026-08-20 0 7.435 7.425 7.435 7.285 7.460 6,540,000 48,334,224 7.3906 7.435 7.425 7.435 7.285 7.460 6,540,000 7.3906 1.09%
2026-08-19 0 7.355 7.350 7.355 7.270 7.455 8,833,060 65,136,121 7.3741 7.355 7.350 7.355 7.270 7.455 8,833,060 7.3741 0.20%
2026-08-18 0 7.340 7.335 7.340 7.020 7.340 10,910,562 78,830,993 7.2252 7.340 7.335 7.340 7.020 7.340 10,910,562 7.2252 5.08%
2026-08-17 0 6.985 6.980 6.985 6.930 7.010 3,552,231 24,790,161 6.9788 6.985 6.980 6.985 6.930 7.010 3,552,231 6.9788 1.38%
2026-08-14 0 6.890 6.880 6.890 6.840 6.920 2,221,635 15,309,713 6.8912 6.890 6.880 6.890 6.840 6.920 2,221,635 6.8912 -0.29%
2026-08-13 0 6.910 6.900 6.910 6.900 7.005 3,102,002 21,525,833 6.9393 6.910 6.900 6.910 6.900 7.005 3,102,002 6.9393 -2.19%
2026-08-12 0 7.065 7.050 7.070 6.970 7.085 3,823,660 26,911,640 7.0382 7.065 7.050 7.070 6.970 7.085 3,823,660 7.0382 -0.21%
2026-08-11 0 7.080 7.075 7.080 7.030 7.190 4,679,476 33,133,690 7.0806 7.080 7.075 7.080 7.030 7.190 4,679,476 7.0806 1.51%
2026-08-10 0 6.975 6.970 6.975 6.820 6.990 6,452,333 44,695,706 6.9271 6.975 6.970 6.975 6.820 6.990 6,452,333 6.9271 1.60%
2026-08-07 0 6.865 6.860 6.865 6.760 6.930 5,818,265 39,681,062 6.8201 6.865 6.860 6.865 6.760 6.930 5,818,265 6.8201 0.59%
2026-08-06 0 6.825 6.820 6.825 6.765 6.925 5,840,614 39,753,651 6.8064 6.825 6.820 6.825 6.765 6.925 5,840,614 6.8064 -0.80%
2026-08-05 0 6.880 6.870 6.880 6.815 6.915 5,583,172 38,337,812 6.8667 6.880 6.870 6.880 6.815 6.915 5,583,172 6.8667 -1.43%
2026-08-04 0 6.980 6.975 6.980 6.910 7.025 6,750,400 46,964,889 6.9573 6.980 6.975 6.980 6.910 7.025 6,750,400 6.9573 -0.64%
2026-08-03 0 7.025 7.025 7.030 6.970 7.120 6,806,999 47,690,357 7.0061 7.025 7.025 7.030 6.970 7.120 6,806,999 7.0061 -0.78%
2026-07-31 0 7.080 7.080 7.090 7.030 7.200 5,028,830 35,593,231 7.0778 7.080 7.080 7.090 7.030 7.200 5,028,830 7.0778 -1.94%
2026-07-30 0 7.220 7.190 7.220 7.150 7.280 6,895,000 49,727,844 7.2122 7.220 7.190 7.220 7.150 7.280 6,895,000 7.2122 0.98%
2026-07-29 0 7.150 7.140 7.150 6.960 7.150 7,182,615 51,017,761 7.1030 7.150 7.140 7.150 6.960 7.150 7,182,615 7.1030 1.85%
2026-07-28 0 7.020 7.010 7.020 6.900 7.100 4,917,543 34,345,597 6.9843 7.020 7.010 7.020 6.900 7.100 4,917,543 6.9843 0.14%
2026-07-27 0 7.010 6.990 7.010 6.790 7.070 3,985,096 27,713,546 6.9543 7.010 6.990 7.010 6.790 7.070 3,985,096 6.9543 -0.57%
2026-07-24 0 7.050 7.030 7.050 7.000 7.300 5,495,741 38,850,648 7.0692 7.050 7.030 7.050 7.000 7.300 5,495,741 7.0692 -1.95%
2026-07-23 0 7.190 7.150 7.190 7.100 7.260 4,484,684 32,116,764 7.1614 7.190 7.150 7.190 7.100 7.260 4,484,684 7.1614 0.28%
2026-07-22 0 7.170 7.150 7.170 7.080 7.200 8,133,181 57,994,944 7.1307 7.170 7.150 7.170 7.080 7.200 8,133,181 7.1307 1.85%
2026-07-21 0 7.040 7.030 7.040 6.850 7.070 7,742,800 54,104,680 6.9877 7.040 7.030 7.040 6.850 7.070 7,742,800 6.9877 -0.42%
2026-07-20 0 7.070 7.050 7.070 6.840 7.140 13,461,082 95,015,066 7.0585 7.070 7.050 7.070 6.840 7.140 13,461,082 7.0585 4.59%
2026-07-17 0 6.760 6.760 6.770 6.640 6.880 10,164,231 68,376,533 6.7272 6.760 6.760 6.770 6.640 6.880 10,164,231 6.7272 -0.44%
2026-07-16 0 6.790 6.790 6.810 6.710 6.840 5,187,873 35,204,222 6.7859 6.790 6.790 6.810 6.710 6.840 5,187,873 6.7859 0.15%
2026-07-15 0 6.780 6.770 6.780 6.680 6.850 5,697,421 38,551,835 6.7665 6.780 6.770 6.780 6.680 6.850 5,697,421 6.7665 -1.31%
2026-07-14 0 6.870 6.860 6.870 6.630 6.900 16,644,860 113,331,693 6.8088 6.870 6.860 6.870 6.630 6.900 16,644,860 6.8088 2.84%
2026-07-13 0 6.680 6.660 6.680 6.540 6.710 7,234,209 48,032,497 6.6396 6.680 6.660 6.680 6.540 6.710 7,234,209 6.6396 2.93%
2026-07-10 0 6.490 6.470 6.490 6.410 6.590 8,674,245 56,233,703 6.4828 6.490 6.470 6.490 6.410 6.590 8,674,245 6.4828 -0.61%
2026-07-09 0 6.530 6.520 6.530 6.530 6.710 11,456,626 75,379,729 6.5796 6.530 6.520 6.530 6.530 6.710 11,456,626 6.5796 -0.61%
2026-07-08 0 6.570 6.550 6.570 6.350 6.570 14,233,025 92,419,727 6.4933 6.570 6.550 6.570 6.350 6.570 14,233,025 6.4933 4.78%
2026-07-07 0 6.270 6.270 6.280 6.220 6.480 10,473,273 65,731,424 6.2761 6.270 6.270 6.280 6.220 6.480 10,473,273 6.2761 -2.94%
2026-07-06 0 6.460 6.450 6.470 6.380 6.560 7,781,793 50,150,911 6.4446 6.460 6.450 6.470 6.380 6.560 7,781,793 6.4446 0.31%
2026-07-03 0 6.440 6.430 6.440 6.270 6.520 9,610,756 61,928,216 6.4436 6.440 6.430 6.440 6.270 6.520 9,610,756 6.4436 2.88%
2026-07-02 0 6.260 6.250 6.260 6.140 6.310 13,856,000 86,621,880 6.2516 6.260 6.250 6.260 6.140 6.310 13,856,000 6.2516 0.16%
2026-06-30 0 6.250 6.240 6.250 6.090 6.300 16,733,216 103,206,955 6.1678 6.250 6.240 6.250 6.090 6.300 16,733,216 6.1678 -1.11%
2026-06-29 0 6.320 6.310 6.320 6.180 6.410 9,466,000 59,563,310 6.2923 6.320 6.310 6.320 6.180 6.410 9,466,000 6.2923 0.80%
2026-06-26 0 6.270 6.260 6.270 6.130 6.500 19,071,590 118,901,536 6.2345 6.270 6.260 6.270 6.130 6.500 19,071,590 6.2345 -2.49%
2026-06-25 0 6.430 6.420 6.430 6.360 6.550 13,024,303 83,677,760 6.4247 6.430 6.420 6.430 6.360 6.550 13,024,303 6.4247 -2.58%
2026-06-24 0 6.600 6.590 6.600 6.520 6.720 9,356,143 61,661,811 6.5905 6.600 6.590 6.600 6.520 6.720 9,356,143 6.5905 -1.64%
2026-06-23 0 6.710 6.700 6.710 6.630 6.910 12,040,131 81,087,000 6.7347 6.710 6.700 6.710 6.630 6.910 12,040,131 6.7347 -0.89%
2026-06-22 0 6.770 6.770 6.820 6.660 6.950 17,023,756 115,268,302 6.7710 6.770 6.770 6.820 6.660 6.950 17,023,756 6.7710 -1.88%
2026-06-18 0 6.900 6.900 6.920 6.850 7.240 9,710,387 67,636,299 6.9654 6.900 6.900 6.920 6.850 7.240 9,710,387 6.9654 -3.90%
2026-06-17 0 7.180 7.170 7.180 7.110 7.330 6,473,913 46,548,697 7.1902 7.180 7.170 7.180 7.110 7.330 6,473,913 7.1902 -2.05%
2026-06-16 0 7.330 7.330 7.340 7.300 7.500 4,978,336 36,622,166 7.3563 7.330 7.330 7.340 7.300 7.500 4,978,336 7.3563 -2.91%
2026-06-15 0 7.550 7.530 7.550 7.420 7.730 6,418,872 48,486,169 7.5537 7.550 7.530 7.550 7.420 7.730 6,418,872 7.5537 -1.31%
2026-06-12 0 7.650 7.630 7.650 7.380 7.660 4,705,000 35,711,158 7.5900 7.650 7.630 7.650 7.380 7.660 4,705,000 7.5900 2.14%
2026-06-11 0 7.490 7.460 7.490 7.380 7.650 4,776,396 35,743,434 7.4833 7.490 7.460 7.490 7.380 7.650 4,776,396 7.4833 0.00%
2026-06-10 0 7.490 7.470 7.490 7.370 7.680 8,507,613 63,439,794 7.4568 7.490 7.470 7.490 7.370 7.680 8,507,613 7.4568 -2.60%
2026-06-09 0 7.690 7.680 7.690 7.530 7.790 8,441,580 64,978,836 7.6975 7.690 7.680 7.690 7.530 7.790 8,441,580 7.6975 0.57%
2026-06-08 0 7.970 7.960 7.970 7.890 8.120 9,233,658 73,438,159 7.9533 7.647 7.637 7.647 7.570 7.790 9,624,296 7.6305 -2.09%
2026-06-05 0 8.140 8.130 8.140 7.950 8.140 11,292,891 91,203,375 8.0762 7.810 7.800 7.810 7.627 7.810 11,770,646 7.7484 1.12%
2026-06-04 0 8.050 8.050 8.060 8.010 8.250 6,785,449 54,806,253 8.0770 7.723 7.723 7.733 7.685 7.915 7,072,513 7.7492 -1.35%
2026-06-03 0 8.160 8.160 8.170 7.970 8.190 5,504,168 44,533,530 8.0909 7.829 7.829 7.838 7.647 7.858 5,737,026 7.7625 0.12%
2026-06-02 0 8.150 8.140 8.150 8.010 8.220 11,223,668 91,158,869 8.1220 7.819 7.810 7.819 7.685 7.886 11,698,495 7.7924 1.24%
2026-06-01 0 8.050 8.050 8.060 7.850 8.110 9,367,836 74,936,531 7.9993 7.723 7.723 7.733 7.531 7.781 9,764,150 7.6747 1.90%
2026-05-29 0 7.900 7.890 7.900 7.840 7.960 13,981,391 110,539,972 7.9062 7.579 7.570 7.579 7.522 7.637 14,572,886 7.5853 -0.88%
2026-05-28 0 7.970 7.960 7.970 7.860 8.220 8,486,415 67,573,726 7.9626 7.647 7.637 7.647 7.541 7.886 8,845,440 7.6394 -2.09%
2026-05-27 0 8.140 8.140 8.150 8.040 8.340 4,976,416 40,373,341 8.1129 7.810 7.810 7.819 7.714 8.001 5,186,947 7.7836 -1.57%
2026-05-26 0 8.270 8.250 8.270 8.030 8.350 6,960,155 57,084,355 8.2016 7.934 7.915 7.934 7.704 8.011 7,254,610 7.8687 -1.55%
2026-05-22 0 8.400 8.380 8.400 8.170 8.460 11,202,792 93,475,984 8.3440 8.059 8.040 8.059 7.838 8.117 11,676,736 8.0053 1.57%
2026-05-21 0 8.270 8.270 8.280 8.230 8.580 8,287,797 69,055,950 8.3322 7.934 7.934 7.944 7.896 8.232 8,638,419 7.9940 -3.84%
2026-05-20 0 8.600 8.580 8.610 8.530 8.710 6,324,000 54,425,784 8.6062 8.251 8.232 8.261 8.184 8.356 6,591,542 8.2569 0.70%
2026-05-19 0 8.540 8.540 8.550 8.470 8.760 10,251,807 87,546,448 8.5396 8.193 8.193 8.203 8.126 8.404 10,685,518 8.1930 -0.23%
2026-05-18 0 8.560 8.530 8.560 8.470 8.660 8,032,000 68,831,750 8.5697 8.213 8.184 8.213 8.126 8.309 8,371,801 8.2219 0.71%
2026-05-15 0 8.500 8.480 8.500 8.320 8.590 8,169,317 69,017,122 8.4483 8.155 8.136 8.155 7.982 8.241 8,514,927 8.1054 0.47%
2026-05-14 0 8.460 8.450 8.460 8.370 8.650 4,945,353 41,728,942 8.4380 8.117 8.107 8.117 8.030 8.299 5,154,570 8.0955 -1.51%
2026-05-13 0 8.590 8.580 8.590 8.460 8.640 4,388,000 37,492,946 8.5444 8.241 8.232 8.241 8.117 8.289 4,573,638 8.1976 0.47%
2026-05-12 0 8.550 8.550 8.560 8.500 8.600 3,932,514 33,614,115 8.5477 8.203 8.203 8.213 8.155 8.251 4,098,882 8.2008 0.23%
2026-05-11 0 8.530 8.530 8.540 8.520 8.640 6,707,872 57,472,330 8.5679 8.184 8.184 8.193 8.174 8.289 6,991,654 8.2201 0.35%
2026-05-08 0 8.500 8.500 8.510 8.450 8.700 8,965,492 76,324,862 8.5132 8.155 8.155 8.165 8.107 8.347 9,344,785 8.1676 -1.51%
2026-05-07 0 8.630 8.620 8.630 8.600 9.100 16,010,258 139,536,448 8.7154 8.280 8.270 8.280 8.251 8.731 16,687,586 8.3617 -6.20%
2026-05-06 0 9.200 9.170 9.200 9.120 9.460 9,504,312 87,672,218 9.2245 8.827 8.798 8.827 8.750 9.076 9,906,400 8.8501 -2.75%
2026-05-05 0 9.460 9.450 9.460 9.410 9.630 2,480,155 23,489,363 9.4709 9.076 9.066 9.076 9.028 9.239 2,585,080 9.0865 0.00%
2026-05-04 0 9.460 9.460 9.470 9.400 9.580 2,058,555 19,482,222 9.4640 9.076 9.076 9.086 9.018 9.191 2,145,644 9.0799 0.32%
2026-04-30 0 9.430 9.430 9.470 9.430 9.730 12,862,306 122,752,464 9.5436 9.047 9.047 9.086 9.047 9.335 13,406,457 9.1562 -0.42%
2026-04-29 0 9.470 9.470 9.480 9.200 9.540 13,752,750 129,275,838 9.4000 9.086 9.086 9.095 8.827 9.153 14,334,572 9.0185 1.50%
2026-04-28 0 9.330 9.330 9.340 9.130 9.400 10,837,894 100,819,561 9.3025 8.951 8.951 8.961 8.759 9.018 11,296,400 8.9249 1.86%
2026-04-27 0 9.160 9.160 9.170 8.960 9.290 10,908,460 99,973,274 9.1647 8.788 8.788 8.798 8.596 8.913 11,369,952 8.7928 2.12%
2026-04-24 0 8.970 8.970 8.980 8.930 9.350 11,988,289 108,564,845 9.0559 8.606 8.606 8.616 8.568 8.970 12,495,464 8.6883 -3.03%
2026-04-23 0 9.250 9.250 9.260 8.640 9.280 25,690,460 232,352,427 9.0443 8.875 8.875 8.884 8.289 8.903 26,777,317 8.6772 6.94%
2026-04-22 0 8.650 8.640 8.650 8.590 8.840 8,774,974 76,033,356 8.6648 8.299 8.289 8.299 8.241 8.481 9,146,207 8.3131 -0.92%
2026-04-21 0 8.730 8.720 8.730 8.620 8.790 9,115,174 79,231,983 8.6923 8.376 8.366 8.376 8.270 8.433 9,500,799 8.3395 0.11%
2026-04-20 0 8.720 8.710 8.720 8.580 8.980 11,144,000 97,090,952 8.7124 8.366 8.356 8.366 8.232 8.616 11,615,456 8.3588 -2.24%
2026-04-17 0 8.920 8.910 8.920 8.810 9.100 5,052,306 44,936,515 8.8943 8.558 8.548 8.558 8.452 8.731 5,266,048 8.5333 -0.45%
2026-04-16 0 8.960 8.950 8.960 8.830 9.080 9,154,000 81,709,814 8.9261 8.596 8.587 8.596 8.472 8.711 9,541,268 8.5638 -1.32%
2026-04-15 0 9.080 9.080 9.090 9.000 9.240 8,267,700 75,033,894 9.0755 8.711 8.711 8.721 8.635 8.865 8,617,472 8.7072 -1.84%
2026-04-14 0 9.250 9.240 9.250 9.140 9.410 7,943,751 73,406,710 9.2408 8.875 8.865 8.875 8.769 9.028 8,279,818 8.8657 -0.86%
2026-04-13 0 9.330 9.330 9.340 9.240 9.720 12,815,987 119,918,406 9.3569 8.951 8.951 8.961 8.865 9.325 13,358,178 8.9772 -0.11%
2026-04-10 0 9.340 9.330 9.340 9.170 9.420 7,236,741 67,288,765 9.2982 8.961 8.951 8.961 8.798 9.038 7,542,897 8.9208 -0.85%
2026-04-09 0 9.420 9.410 9.420 9.270 9.520 9,251,569 87,077,004 9.4121 9.038 9.028 9.038 8.894 9.134 9,642,964 9.0301 0.32%
2026-04-08 0 9.390 9.370 9.390 9.010 9.400 23,117,416 213,471,735 9.2342 9.009 8.990 9.009 8.644 9.018 24,095,418 8.8594 1.29%
2026-04-02 0 9.270 9.260 9.270 9.000 9.320 11,549,001 106,485,947 9.2204 8.894 8.884 8.894 8.635 8.942 12,037,591 8.8461 2.54%
2026-04-01 0 9.040 9.030 9.040 8.980 9.300 13,868,324 126,108,774 9.0933 8.673 8.663 8.673 8.616 8.923 14,455,035 8.7242 0.11%
2026-03-31 0 9.030 9.030 9.040 8.940 9.540 23,318,272 212,116,005 9.0966 8.663 8.663 8.673 8.577 9.153 24,304,771 8.7273 -3.32%
2026-03-30 0 9.340 9.340 9.350 9.300 10.04 17,933,534 168,992,142 9.4232 8.961 8.961 8.970 8.923 9.632 18,692,227 9.0408 -4.69%
2026-03-27 0 9.800 9.790 9.800 9.680 9.950 10,649,494 104,335,858 9.7973 9.402 9.393 9.402 9.287 9.546 11,100,030 9.3996 -0.61%
2026-03-26 0 9.860 9.850 9.860 9.510 9.880 13,757,339 134,441,146 9.7723 9.460 9.450 9.460 9.124 9.479 14,339,355 9.3757 3.14%
2026-03-25 0 9.560 9.560 9.570 9.200 9.650 17,598,349 166,123,786 9.4397 9.172 9.172 9.182 8.827 9.258 18,342,862 9.0566 3.02%
2026-03-24 0 9.280 9.280 9.290 9.160 9.460 13,776,851 128,056,039 9.2950 8.903 8.903 8.913 8.788 9.076 14,359,692 8.9177 -1.69%
2026-03-23 0 9.440 9.420 9.440 9.240 9.630 12,009,292 112,420,811 9.3612 9.057 9.038 9.057 8.865 9.239 12,517,355 8.9812 -1.36%
2026-03-20 0 9.570 9.560 9.570 9.300 9.620 13,810,563 131,066,809 9.4903 9.182 9.172 9.182 8.923 9.230 14,394,831 9.1051 0.74%
2026-03-19 0 9.500 9.500 9.510 9.430 9.960 20,860,767 199,936,270 9.5843 9.114 9.114 9.124 9.047 9.556 21,743,299 9.1953 -0.52%
2026-03-18 0 9.550 9.540 9.550 9.380 9.620 15,712,023 149,356,074 9.5058 9.162 9.153 9.162 8.999 9.230 16,376,733 9.1200 0.32%
2026-03-17 0 9.520 9.510 9.520 9.400 9.700 20,778,986 197,593,580 9.5093 9.134 9.124 9.134 9.018 9.306 21,658,059 9.1233 -2.56%
2026-03-16 0 9.770 9.730 9.770 9.630 10.09 18,762,338 183,134,124 9.7607 9.373 9.335 9.373 9.239 9.680 19,556,095 9.3646 1.03%
2026-03-13 0 9.670 9.660 9.670 9.570 10.10 22,813,000 220,825,756 9.6798 9.278 9.268 9.278 9.182 9.690 23,778,123 9.2869 -1.53%
2026-03-12 0 9.820 9.820 9.830 9.780 10.26 21,009,629 208,752,230 9.9360 9.421 9.421 9.431 9.383 9.844 21,898,459 9.5327 -1.41%
2026-03-11 0 9.960 9.950 9.960 9.550 9.980 22,512,246 220,213,625 9.7819 9.556 9.546 9.556 9.162 9.575 23,464,646 9.3849 1.63%
2026-03-10 0 9.800 9.780 9.800 9.470 9.900 34,412,130 333,398,476 9.6884 9.402 9.383 9.402 9.086 9.498 35,867,964 9.2952 -2.49%
2026-03-09 0 10.05 10.04 10.05 9.900 11.12 82,860,394 863,778,243 10.425 9.642 9.632 9.642 9.498 10.67 86,365,873 10.001 -1.47%
2026-03-06 0 10.20 10.20 10.21 10.03 10.38 24,871,378 252,458,273 10.151 9.786 9.786 9.796 9.623 9.959 25,923,583 9.7386 0.89%
2026-03-05 0 10.11 10.10 10.11 9.840 10.64 60,407,706 615,197,884 10.184 9.700 9.690 9.700 9.441 10.21 62,963,305 9.7707 -1.75%
2026-03-04 0 10.29 10.29 10.30 10.05 11.19 55,556,262 573,501,407 10.323 9.872 9.872 9.882 9.642 10.74 57,906,617 9.9039 -7.38%
2026-03-03 0 11.11 11.10 11.11 10.73 11.74 130,789,145 1,462,608,959 11.183 10.66 10.65 10.66 10.29 11.26 136,322,291 10.729 2.87%
2026-03-02 0 10.80 10.80 10.84 10.30 11.10 80,650,284 862,113,559 10.690 10.36 10.36 10.40 9.882 10.65 84,062,263 10.256 7.04%
2026-02-27 0 10.09 10.08 10.09 9.940 10.14 17,831,145 179,212,255 10.051 9.680 9.671 9.680 9.537 9.728 18,585,507 9.6426 -0.30%
2026-02-26 0 10.12 10.12 10.13 9.890 10.50 15,806,442 160,106,830 10.129 9.709 9.709 9.719 9.489 10.07 16,475,147 9.7181 -1.08%
2026-02-25 0 10.23 10.23 10.24 10.18 10.84 26,234,688 273,843,084 10.438 9.815 9.815 9.824 9.767 10.40 27,344,569 10.015 -3.58%
2026-02-24 0 10.61 10.60 10.61 10.01 10.80 36,925,988 389,052,117 10.536 10.18 10.17 10.18 9.604 10.36 38,488,173 10.108 4.74%
2026-02-23 0 10.13 10.12 10.13 10.02 10.28 7,067,353 71,760,673 10.154 9.719 9.709 9.719 9.613 9.863 7,366,343 9.7417 1.20%
2026-02-20 0 10.01 10.01 10.02 9.860 10.12 10,228,617 102,741,252 10.044 9.604 9.604 9.613 9.460 9.709 10,661,347 9.6368 3.20%
2026-02-16 0 9.700 9.700 9.730 9.500 9.770 2,742,877 26,595,194 9.6961 9.306 9.306 9.335 9.114 9.373 2,858,917 9.3025 2.86%
2026-02-13 0 9.430 9.420 9.430 9.310 9.690 10,311,586 97,530,950 9.4584 9.047 9.038 9.047 8.932 9.297 10,747,826 9.0745 -3.68%
2026-02-12 0 9.790 9.780 9.790 9.540 9.800 13,777,671 133,834,673 9.7139 9.393 9.383 9.393 9.153 9.402 14,360,547 9.3196 2.30%
2026-02-11 0 9.570 9.530 9.570 9.150 9.570 13,877,535 130,538,295 9.4064 9.182 9.143 9.182 8.779 9.182 14,464,636 9.0247 3.24%
2026-02-10 0 9.270 9.260 9.270 8.980 9.370 19,650,736 181,611,556 9.2420 8.894 8.884 8.894 8.616 8.990 20,482,077 8.8669 3.58%
2026-02-09 0 8.950 8.910 8.950 8.880 9.050 10,996,872 98,473,982 8.9547 8.587 8.548 8.587 8.520 8.683 11,462,104 8.5913 0.00%
2026-02-06 0 8.950 8.930 8.950 8.670 9.070 15,599,092 139,874,857 8.9669 8.587 8.568 8.587 8.318 8.702 16,259,025 8.6029 1.02%
2026-02-05 0 8.860 8.820 8.860 8.610 8.980 8,080,904 70,994,152 8.7854 8.500 8.462 8.500 8.261 8.616 8,422,773 8.4288 -0.11%
2026-02-04 0 8.870 8.850 8.870 8.700 8.960 11,770,866 104,305,923 8.8614 8.510 8.491 8.510 8.347 8.596 12,268,842 8.5017 1.95%
2026-02-03 0 8.700 8.670 8.700 8.520 8.710 11,399,608 98,492,193 8.6400 8.347 8.318 8.347 8.174 8.356 11,881,878 8.2893 2.35%
2026-02-02 0 8.500 8.490 8.500 8.340 8.640 24,598,490 207,975,869 8.4548 8.155 8.145 8.155 8.001 8.289 25,639,150 8.1117 -0.82%
2026-01-30 0 8.570 8.550 8.570 8.470 9.100 21,250,381 183,236,434 8.6227 8.222 8.203 8.222 8.126 8.731 22,149,396 8.2728 -3.27%
2026-01-29 0 8.860 8.860 8.870 8.710 9.160 29,688,980 263,397,091 8.8719 8.500 8.500 8.510 8.356 8.788 30,944,997 8.5118 -1.56%
2026-01-28 0 9.000 8.980 9.000 8.690 9.130 22,620,764 202,529,590 8.9533 8.635 8.616 8.635 8.337 8.759 23,577,755 8.5899 4.77%
2026-01-27 0 8.590 8.560 8.590 8.400 8.710 8,838,302 75,545,689 8.5475 8.241 8.213 8.241 8.059 8.356 9,212,214 8.2006 -0.35%
2026-01-26 0 8.620 8.620 8.630 8.450 8.870 21,518,601 186,857,081 8.6835 8.270 8.270 8.280 8.107 8.510 22,428,964 8.3311 3.23%
2026-01-23 0 8.350 8.320 8.350 8.230 8.400 7,519,240 62,603,341 8.3258 8.011 7.982 8.011 7.896 8.059 7,837,348 7.9878 0.12%
2026-01-22 0 8.340 8.300 8.340 8.100 8.530 22,966,878 192,289,623 8.3725 8.001 7.963 8.001 7.771 8.184 23,938,511 8.0326 2.96%
2026-01-21 0 8.100 8.080 8.100 7.890 8.100 13,800,801 110,678,823 8.0197 7.771 7.752 7.771 7.570 7.771 14,384,656 7.6942 2.66%
2026-01-20 0 7.890 7.880 7.890 7.800 7.980 10,022,000 78,695,542 7.8523 7.570 7.560 7.570 7.483 7.656 10,445,989 7.5336 -0.50%
2026-01-19 0 7.930 7.900 7.930 7.710 8.000 9,159,000 72,542,372 7.9203 7.608 7.579 7.608 7.397 7.675 9,546,479 7.5989 1.02%
2026-01-16 0 7.850 7.810 7.850 7.740 7.970 10,632,327 83,066,854 7.8127 7.531 7.493 7.531 7.426 7.647 11,082,137 7.4956 -1.88%
2026-01-15 0 8.000 7.970 8.000 7.880 8.070 8,791,656 70,206,449 7.9856 7.675 7.647 7.675 7.560 7.742 9,163,594 7.6615 0.76%
2026-01-14 0 7.940 7.940 7.950 7.680 8.050 24,244,450 192,949,519 7.9585 7.618 7.618 7.627 7.368 7.723 25,270,132 7.6355 3.52%
2026-01-13 0 7.670 7.660 7.670 7.400 7.760 19,798,643 151,593,901 7.6568 7.359 7.349 7.359 7.100 7.445 20,636,241 7.3460 3.65%
2026-01-12 0 7.400 7.360 7.400 7.270 7.460 13,934,824 102,197,556 7.3340 7.100 7.061 7.100 6.975 7.157 14,524,349 7.0363 -0.27%
2026-01-09 0 7.420 7.410 7.420 7.350 7.480 7,993,256 59,149,668 7.3999 7.119 7.109 7.119 7.052 7.176 8,331,417 7.0996 1.37%
2026-01-08 0 7.320 7.320 7.330 7.200 7.350 6,245,510 45,539,309 7.2915 7.023 7.023 7.032 6.908 7.052 6,509,732 6.9956 1.39%
2026-01-07 0 7.220 7.220 7.230 7.130 7.370 9,894,432 71,452,835 7.2215 6.927 6.927 6.937 6.841 7.071 10,313,024 6.9284 -1.63%
2026-01-06 0 7.340 7.320 7.340 7.150 7.340 12,361,776 89,923,947 7.2744 7.042 7.023 7.042 6.860 7.042 12,884,751 6.9791 3.53%
2026-01-05 0 7.090 7.080 7.090 7.070 7.340 9,192,323 65,618,255 7.1384 6.802 6.793 6.802 6.783 7.042 9,581,212 6.8486 -1.12%
2026-01-02 0 7.170 7.150 7.170 6.970 7.170 2,474,000 17,588,110 7.1092 6.879 6.860 6.879 6.687 6.879 2,578,665 6.8206 2.58%
2025-12-31 0 6.990 6.990 7.010 6.960 7.110 3,696,000 25,887,340 7.0042 6.706 6.706 6.725 6.678 6.821 3,852,362 6.7199 -1.13%
2025-12-30 0 7.070 7.070 7.080 6.940 7.120 9,774,150 69,023,441 7.0618 6.783 6.783 6.793 6.658 6.831 10,187,654 6.7752 1.43%
2025-12-29 0 6.970 6.970 6.980 6.900 7.070 12,654,000 88,386,006 6.9848 6.687 6.687 6.697 6.620 6.783 13,189,338 6.7013 -0.71%
2025-12-24 0 7.020 6.970 7.020 6.930 7.030 2,797,935 19,530,318 6.9803 6.735 6.687 6.735 6.649 6.745 2,916,304 6.6969 0.57%
2025-12-23 0 6.980 6.960 6.980 6.930 7.100 8,777,854 61,398,262 6.9947 6.697 6.678 6.697 6.649 6.812 9,149,209 6.7108 0.00%
2025-12-22 0 6.980 6.960 6.990 6.870 6.990 6,300,362 43,771,807 6.9475 6.697 6.678 6.706 6.591 6.706 6,566,904 6.6655 1.01%
2025-12-19 0 6.910 6.910 6.920 6.840 6.920 5,876,000 40,490,620 6.8908 6.630 6.630 6.639 6.562 6.639 6,124,589 6.6112 0.14%
2025-12-18 0 6.900 6.880 6.900 6.840 6.960 7,455,592 51,353,044 6.8879 6.620 6.601 6.620 6.562 6.678 7,771,007 6.6083 0.58%
2025-12-17 0 6.860 6.860 6.870 6.710 6.880 7,638,173 52,062,568 6.8161 6.582 6.582 6.591 6.438 6.601 7,961,312 6.5394 0.88%
2025-12-16 0 6.800 6.800 6.810 6.780 6.890 7,298,720 49,719,258 6.8121 6.524 6.524 6.534 6.505 6.610 7,607,499 6.5356 -1.88%
2025-12-15 0 6.930 6.920 6.930 6.860 7.040 12,764,232 88,404,806 6.9260 6.649 6.639 6.649 6.582 6.754 13,304,234 6.6449 -1.56%
2025-12-12 0 7.040 7.040 7.050 7.000 7.130 8,622,471 60,839,468 7.0559 6.754 6.754 6.764 6.716 6.841 8,987,252 6.7695 -0.56%
2025-12-11 0 7.080 7.070 7.080 7.060 7.220 5,742,309 40,867,301 7.1169 6.793 6.783 6.793 6.773 6.927 5,985,242 6.8280 -1.53%
2025-12-10 0 7.190 7.170 7.190 7.080 7.230 7,551,193 54,139,140 7.1696 6.898 6.879 6.898 6.793 6.937 7,870,653 6.8786 -0.42%
2025-12-09 0 7.220 7.210 7.220 7.160 7.380 10,549,907 76,083,157 7.2117 6.927 6.917 6.927 6.869 7.080 10,996,230 6.9190 -1.77%
2025-12-08 0 7.350 7.340 7.350 7.230 7.450 9,235,011 67,613,015 7.3214 7.052 7.042 7.052 6.937 7.148 9,625,706 7.0242 -1.21%
2025-12-05 0 7.440 7.430 7.440 7.320 7.450 7,626,000 56,380,562 7.3932 7.138 7.128 7.138 7.023 7.148 7,948,624 7.0931 0.81%
2025-12-04 0 7.380 7.350 7.380 7.270 7.500 7,658,291 56,400,067 7.3646 7.080 7.052 7.080 6.975 7.196 7,982,281 7.0657 0.00%
2025-12-03 0 7.380 7.370 7.380 7.330 7.480 5,079,222 37,457,102 7.3746 7.080 7.071 7.080 7.032 7.176 5,294,103 7.0753 -1.34%
2025-12-02 0 7.480 7.450 7.480 7.400 7.480 5,414,000 40,338,186 7.4507 7.176 7.148 7.176 7.100 7.176 5,643,044 7.1483 0.81%
2025-12-01 0 7.420 7.380 7.420 7.130 7.420 11,403,623 83,289,958 7.3038 7.119 7.080 7.119 6.841 7.119 11,886,063 7.0074 2.34%
2025-11-28 0 7.250 7.240 7.250 7.160 7.340 6,828,000 49,291,820 7.2191 6.956 6.946 6.956 6.869 7.042 7,116,864 6.9261 -0.55%
2025-11-27 0 7.290 7.280 7.300 7.190 7.380 9,014,196 65,427,962 7.2583 6.994 6.985 7.004 6.898 7.080 9,395,549 6.9637 -0.27%
2025-11-26 0 7.310 7.300 7.310 7.270 7.540 12,420,019 90,938,997 7.3220 7.013 7.004 7.013 6.975 7.234 12,945,458 7.0248 -1.75%
2025-11-25 0 7.440 7.430 7.440 7.400 7.540 7,917,010 59,001,815 7.4525 7.138 7.128 7.138 7.100 7.234 8,251,946 7.1500 -1.06%
2025-11-24 0 7.520 7.510 7.520 7.430 7.610 11,895,557 89,341,522 7.5105 7.215 7.205 7.215 7.128 7.301 12,398,809 7.2057 -1.05%
2025-11-21 0 7.600 7.590 7.600 7.560 7.730 7,251,849 55,256,222 7.6196 7.292 7.282 7.292 7.253 7.416 7,558,645 7.3103 -2.94%
2025-11-20 0 7.830 7.790 7.830 7.730 7.870 7,553,683 58,856,134 7.7917 7.512 7.474 7.512 7.416 7.551 7,873,248 7.4755 -0.51%
2025-11-19 0 7.870 7.850 7.870 7.830 7.980 5,080,375 40,181,534 7.9092 7.551 7.531 7.551 7.512 7.656 5,295,305 7.5881 0.51%
2025-11-18 0 7.830 7.820 7.830 7.790 8.060 7,620,248 59,750,689 7.8410 7.512 7.503 7.512 7.474 7.733 7,942,629 7.5228 -2.37%
2025-11-17 0 8.020 7.990 8.020 7.760 8.040 10,666,361 84,917,600 7.9613 7.694 7.666 7.694 7.445 7.714 11,117,610 7.6381 2.56%
2025-11-14 0 7.820 7.810 7.820 7.790 7.950 10,842,345 85,233,720 7.8612 7.503 7.493 7.503 7.474 7.627 11,301,040 7.5421 -0.76%
2025-11-13 0 7.880 7.880 7.890 7.740 7.960 17,576,601 138,573,093 7.8840 7.560 7.560 7.570 7.426 7.637 18,320,194 7.5640 -2.11%
2025-11-12 0 8.050 8.040 8.050 7.900 8.070 8,866,338 71,096,205 8.0187 7.723 7.714 7.723 7.579 7.742 9,241,436 7.6932 1.13%
2025-11-11 0 7.960 7.950 7.960 7.880 7.970 4,786,396 37,990,568 7.9372 7.637 7.627 7.637 7.560 7.647 4,988,889 7.6150 0.51%
2025-11-10 0 7.920 7.900 7.920 7.780 7.950 6,630,800 52,342,895 7.8939 7.599 7.579 7.599 7.464 7.627 6,911,322 7.5735 1.15%
2025-11-07 0 7.830 7.830 7.840 7.760 7.880 5,969,300 46,585,532 7.8042 7.512 7.512 7.522 7.445 7.560 6,221,836 7.4874 0.64%
2025-11-06 0 7.780 7.780 7.790 7.680 7.860 9,919,904 77,206,906 7.7830 7.464 7.464 7.474 7.368 7.541 10,339,574 7.4671 0.65%
2025-11-05 0 7.730 7.710 7.730 7.490 7.770 10,324,829 79,044,910 7.6558 7.416 7.397 7.416 7.186 7.455 10,761,630 7.3451 0.91%
2025-11-04 0 7.660 7.660 7.670 7.570 7.700 12,562,000 96,074,310 7.6480 7.349 7.349 7.359 7.263 7.387 13,093,446 7.3376 -0.13%
2025-11-03 0 7.670 7.670 7.680 7.550 7.700 8,390,822 64,091,787 7.6383 7.359 7.359 7.368 7.244 7.387 8,745,803 7.3283 1.32%
2025-10-31 0 7.570 7.560 7.570 7.520 7.740 13,512,000 102,606,308 7.5937 7.263 7.253 7.263 7.215 7.426 14,083,637 7.2855 -0.39%
2025-10-30 0 7.600 7.590 7.600 7.270 7.640 35,741,324 268,869,638 7.5227 7.292 7.282 7.292 6.975 7.330 37,253,391 7.2173 7.19%
2025-10-28 0 7.090 7.090 7.110 7.050 7.220 6,546,780 46,482,227 7.1000 6.802 6.802 6.821 6.764 6.927 6,823,747 6.8118 -1.53%
2025-10-27 0 7.200 7.180 7.200 7.110 7.220 7,240,080 52,067,242 7.1915 6.908 6.889 6.908 6.821 6.927 7,546,378 6.8996 0.28%
2025-10-24 0 7.180 7.160 7.180 7.070 7.200 15,836,300 113,549,667 7.1702 6.889 6.869 6.889 6.783 6.908 16,506,268 6.8792 1.84%
2025-10-23 0 7.050 7.030 7.050 6.910 7.360 19,809,803 139,639,289 7.0490 6.764 6.745 6.764 6.630 7.061 20,647,874 6.7629 -0.70%
2025-10-22 0 7.100 7.090 7.100 6.810 7.140 30,463,868 213,901,968 7.0215 6.812 6.802 6.812 6.534 6.850 31,752,668 6.7365 3.05%
2025-10-21 0 6.890 6.870 6.890 6.860 7.020 22,616,000 156,592,172 6.9240 6.610 6.591 6.610 6.582 6.735 23,572,789 6.6429 1.62%
2025-10-20 0 6.780 6.770 6.780 6.650 6.840 9,978,154 67,460,062 6.7608 6.505 6.495 6.505 6.380 6.562 10,400,288 6.4864 1.80%
2025-10-17 0 6.660 6.650 6.660 6.640 6.870 8,453,836 56,721,043 6.7095 6.390 6.380 6.390 6.370 6.591 8,811,483 6.4372 -2.20%
2025-10-16 0 6.810 6.810 6.820 6.780 6.890 6,152,000 41,982,780 6.8242 6.534 6.534 6.543 6.505 6.610 6,412,266 6.5473 -0.29%
2025-10-15 0 6.830 6.830 6.840 6.740 6.870 4,821,007 32,847,308 6.8134 6.553 6.553 6.562 6.466 6.591 5,024,964 6.5368 0.59%
2025-10-14 0 6.790 6.790 6.800 6.750 6.970 12,795,068 87,429,895 6.8331 6.514 6.514 6.524 6.476 6.687 13,336,374 6.5557 -1.45%
2025-10-13 0 6.890 6.880 6.890 6.730 6.900 9,883,394 67,503,072 6.8299 6.610 6.601 6.610 6.457 6.620 10,301,519 6.5527 -1.29%
2025-10-10 0 6.980 6.970 6.980 6.800 7.020 22,655,345 157,859,160 6.9679 6.697 6.687 6.697 6.524 6.735 23,613,799 6.6850 2.35%
2025-10-09 0 6.820 6.810 6.820 6.670 6.850 12,371,037 83,895,481 6.7816 6.543 6.534 6.543 6.399 6.572 12,894,404 6.5063 2.25%
2025-10-08 0 6.670 6.660 6.670 6.560 6.710 6,563,296 43,595,059 6.6423 6.399 6.390 6.399 6.294 6.438 6,840,962 6.3727 -0.30%
2025-10-06 0 6.690 6.680 6.690 6.600 6.730 4,110,000 27,403,450 6.6675 6.418 6.409 6.418 6.332 6.457 4,283,877 6.3969 0.15%
2025-10-03 0 6.680 6.670 6.680 6.650 6.730 2,778,000 18,552,230 6.6783 6.409 6.399 6.409 6.380 6.457 2,895,526 6.4072 -0.89%
2025-10-02 0 6.740 6.720 6.740 6.630 6.770 2,883,883 19,403,882 6.7284 6.466 6.447 6.466 6.361 6.495 3,005,888 6.4553 0.90%
2025-09-30 0 6.680 6.660 6.680 6.590 6.720 15,664,152 103,870,060 6.6311 6.409 6.390 6.409 6.323 6.447 16,326,837 6.3619 -0.74%
2025-09-29 0 6.730 6.720 6.730 6.640 6.730 6,560,344 43,933,964 6.6969 6.457 6.447 6.457 6.370 6.457 6,837,885 6.4251 1.36%
2025-09-26 0 6.640 6.640 6.660 6.610 6.710 5,858,048 39,032,548 6.6631 6.370 6.370 6.390 6.342 6.438 6,105,878 6.3926 -0.45%
2025-09-25 0 6.670 6.660 6.690 6.650 6.790 6,345,495 42,433,607 6.6872 6.399 6.390 6.418 6.380 6.514 6,613,947 6.4158 -0.89%
2025-09-24 0 6.730 6.720 6.730 6.690 6.800 6,821,300 46,043,225 6.7499 6.457 6.447 6.457 6.418 6.524 7,109,881 6.4759 1.05%
2025-09-23 0 6.660 6.650 6.660 6.600 6.750 11,529,863 76,660,965 6.6489 6.390 6.380 6.390 6.332 6.476 12,017,644 6.3790 -0.89%
2025-09-22 0 6.720 6.710 6.720 6.700 6.890 15,637,128 105,285,698 6.7331 6.447 6.438 6.447 6.428 6.610 16,298,670 6.4598 -2.75%
2025-09-19 0 6.910 6.900 6.910 6.880 7.000 9,159,729 63,404,892 6.9221 6.630 6.620 6.630 6.601 6.716 9,547,239 6.6412 -0.86%
2025-09-18 0 6.970 6.930 6.970 6.850 7.060 11,889,700 82,313,407 6.9231 6.687 6.649 6.687 6.572 6.773 12,392,704 6.6421 -1.27%
2025-09-17 0 7.060 7.050 7.060 6.880 7.080 9,971,098 69,852,106 7.0055 6.773 6.764 6.773 6.601 6.793 10,392,934 6.7211 1.73%
2025-09-16 0 6.940 6.930 6.940 6.860 6.980 9,384,952 64,839,529 6.9089 6.658 6.649 6.658 6.582 6.697 9,781,990 6.6285 -0.43%
2025-09-15 0 6.970 6.950 6.970 6.910 7.100 12,416,500 86,303,983 6.9507 6.687 6.668 6.687 6.630 6.812 12,941,791 6.6686 -1.55%
2025-09-12 0 7.080 7.070 7.080 6.980 7.150 13,135,858 92,305,859 7.0270 6.793 6.783 6.793 6.697 6.860 13,691,582 6.7418 0.14%
2025-09-11 0 7.070 7.060 7.070 7.000 7.100 12,659,901 89,227,543 7.0480 6.783 6.773 6.783 6.716 6.812 13,195,489 6.7620 -0.28%
2025-09-10 0 7.090 7.080 7.090 7.020 7.140 12,515,359 88,441,099 7.0666 6.802 6.793 6.802 6.735 6.850 13,044,832 6.7798 0.14%
2025-09-09 0 7.080 7.060 7.080 7.030 7.190 6,332,000 44,851,850 7.0834 6.793 6.773 6.793 6.745 6.898 6,599,881 6.7959 -1.39%
2025-09-08 0 7.180 7.160 7.180 7.110 7.360 8,677,874 62,316,032 7.1810 6.889 6.869 6.889 6.821 7.061 9,044,999 6.8896 0.98%
2025-09-05 0 7.110 7.090 7.110 6.900 7.170 12,955,342 91,401,064 7.0551 6.821 6.802 6.821 6.620 6.879 13,503,429 6.7687 2.45%
2025-09-04 0 6.940 6.940 6.950 6.790 7.060 17,463,602 120,007,183 6.8718 6.658 6.658 6.668 6.514 6.773 18,202,414 6.5929 -1.28%
2025-09-03 0 7.030 7.020 7.030 7.000 7.220 8,184,000 57,697,180 7.0500 6.745 6.735 6.745 6.716 6.927 8,530,231 6.7638 -0.71%
2025-09-02 0 7.080 7.070 7.080 6.980 7.240 13,910,011 98,514,562 7.0823 6.793 6.783 6.793 6.697 6.946 14,498,486 6.7948 -2.07%
2025-09-01 0 7.230 7.200 7.230 7.050 7.230 15,845,700 113,649,862 7.1723 6.937 6.908 6.937 6.764 6.937 16,516,066 6.8812 2.12%
2025-08-29 0 7.080 7.080 7.100 7.070 7.270 11,395,713 81,382,667 7.1415 6.793 6.793 6.812 6.783 6.975 11,877,818 6.8517 -1.39%
2025-08-28 0 7.180 7.160 7.180 7.090 7.380 17,535,224 126,174,525 7.1955 6.889 6.869 6.889 6.802 7.080 18,277,067 6.9034 -0.28%
2025-08-27 0 7.200 7.200 7.210 7.100 7.770 30,503,328 223,809,492 7.3372 6.908 6.908 6.917 6.812 7.455 31,793,797 7.0394 -6.61%
2025-08-26 0 7.710 7.700 7.710 7.500 7.770 21,281,465 163,079,101 7.6630 7.397 7.387 7.397 7.196 7.455 22,181,795 7.3519 3.35%
2025-08-25 0 7.460 7.440 7.470 7.400 7.550 11,841,054 88,421,898 7.4674 7.157 7.138 7.167 7.100 7.244 12,342,000 7.1643 0.40%
2025-08-22 0 7.430 7.400 7.430 7.290 7.520 10,358,004 76,482,436 7.3839 7.128 7.100 7.128 6.994 7.215 10,796,208 7.0842 -0.80%
2025-08-21 0 7.490 7.480 7.490 7.160 7.500 17,507,372 129,875,415 7.4183 7.186 7.176 7.186 6.869 7.196 18,248,036 7.1172 4.61%
2025-08-20 0 7.160 7.160 7.170 7.070 7.190 4,260,691 30,369,026 7.1277 6.869 6.869 6.879 6.783 6.898 4,440,943 6.8384 0.00%
2025-08-19 0 7.160 7.160 7.180 7.150 7.320 4,460,000 32,028,110 7.1812 6.869 6.869 6.889 6.860 7.023 4,648,684 6.8897 -0.42%
2025-08-18 0 7.190 7.190 7.220 7.190 7.420 14,862,898 108,350,529 7.2900 6.898 6.898 6.927 6.898 7.119 15,491,685 6.9941 -0.69%
2025-08-15 0 7.240 7.230 7.240 7.150 7.300 5,287,960 38,261,394 7.2356 6.946 6.937 6.946 6.860 7.004 5,511,672 6.9419 0.70%
2025-08-14 0 7.190 7.190 7.200 7.140 7.350 10,422,277 75,428,177 7.2372 6.898 6.898 6.908 6.850 7.052 10,863,200 6.9435 -0.28%
2025-08-13 0 7.210 7.210 7.220 7.170 7.270 8,226,144 59,298,169 7.2085 6.917 6.917 6.927 6.879 6.975 8,574,158 6.9159 0.14%
2025-08-12 0 7.200 7.180 7.200 7.010 7.300 7,855,712 56,669,401 7.2138 6.908 6.889 6.908 6.725 7.004 8,188,055 6.9210 1.84%
2025-08-11 0 7.070 7.070 7.080 6.990 7.100 3,306,000 23,308,620 7.0504 6.783 6.783 6.793 6.706 6.812 3,445,863 6.7642 -0.28%
2025-08-08 0 7.090 7.080 7.090 7.040 7.140 4,481,044 31,781,872 7.0925 6.802 6.793 6.802 6.754 6.850 4,670,618 6.8046 0.00%
2025-08-07 0 7.090 7.080 7.090 7.010 7.110 4,802,696 34,008,199 7.0811 6.802 6.793 6.802 6.725 6.821 5,005,878 6.7937 0.14%
2025-08-06 0 7.080 7.070 7.080 6.970 7.090 6,413,539 45,263,205 7.0574 6.793 6.783 6.793 6.687 6.802 6,684,869 6.7710 1.58%
2025-08-05 0 6.970 6.960 6.970 6.890 6.970 6,183,355 42,946,858 6.9456 6.687 6.678 6.687 6.610 6.687 6,444,947 6.6636 0.58%
2025-08-04 0 6.930 6.900 6.930 6.800 6.970 8,888,514 61,304,907 6.8971 6.649 6.620 6.649 6.524 6.687 9,264,550 6.6171 -0.14%
2025-08-01 0 6.940 6.930 6.940 6.910 6.990 4,900,180 34,075,560 6.9539 6.658 6.649 6.658 6.630 6.706 5,107,486 6.6717 -0.29%
2025-07-31 0 6.960 6.950 6.960 6.910 7.120 12,305,193 85,754,695 6.9690 6.678 6.668 6.678 6.630 6.831 12,825,775 6.6861 -2.25%
2025-07-30 0 7.120 7.110 7.120 7.040 7.170 5,528,000 39,313,204 7.1117 6.831 6.821 6.831 6.754 6.879 5,761,867 6.8230 0.85%
2025-07-29 0 7.060 7.040 7.060 6.950 7.070 4,416,074 30,930,578 7.0041 6.773 6.754 6.773 6.668 6.783 4,602,900 6.7198 1.15%
2025-07-28 0 6.980 6.980 6.990 6.920 7.080 8,670,000 60,571,670 6.9864 6.697 6.697 6.706 6.639 6.793 9,036,792 6.7028 -0.85%
2025-07-25 0 7.040 7.030 7.040 7.020 7.170 4,883,580 34,537,927 7.0723 6.754 6.745 6.754 6.735 6.879 5,090,184 6.7852 -1.26%
2025-07-24 0 7.130 7.130 7.140 6.990 7.160 8,378,160 59,653,227 7.1201 6.841 6.841 6.850 6.706 6.869 8,732,605 6.8311 2.00%
2025-07-23 0 6.990 6.980 6.990 6.970 7.100 9,017,769 63,396,890 7.0302 6.706 6.697 6.706 6.687 6.812 9,399,273 6.7449 -0.85%
2025-07-22 0 7.050 7.040 7.050 6.880 7.070 7,592,144 53,057,521 6.9885 6.764 6.754 6.764 6.601 6.783 7,913,336 6.7048 0.71%
2025-07-21 0 7.000 6.980 7.000 6.870 7.010 9,820,000 68,360,372 6.9613 6.716 6.697 6.716 6.591 6.725 10,235,443 6.6788 1.89%
2025-07-18 0 6.870 6.860 6.870 6.800 6.920 8,266,076 56,717,045 6.8614 6.591 6.582 6.591 6.524 6.639 8,615,779 6.5829 1.03%
2025-07-17 0 6.800 6.800 6.810 6.720 6.830 6,014,436 40,800,088 6.7837 6.524 6.524 6.534 6.447 6.553 6,268,882 6.5084 0.00%
2025-07-16 0 6.800 6.790 6.800 6.740 6.840 5,534,572 37,559,566 6.7864 6.524 6.514 6.524 6.466 6.562 5,768,717 6.5109 -0.15%
2025-07-15 0 6.810 6.800 6.810 6.740 6.880 5,820,000 39,544,660 6.7946 6.534 6.524 6.534 6.466 6.601 6,066,220 6.5188 -1.16%
2025-07-14 0 6.890 6.870 6.890 6.770 6.900 8,364,000 57,489,330 6.8734 6.610 6.591 6.610 6.495 6.620 8,717,846 6.5944 1.77%
2025-07-11 0 6.770 6.760 6.770 6.700 6.800 12,166,828 82,286,933 6.7632 6.495 6.486 6.495 6.428 6.524 12,681,556 6.4887 0.59%
2025-07-10 0 6.730 6.700 6.730 6.640 6.730 5,145,132 34,497,454 6.7049 6.457 6.428 6.457 6.370 6.457 5,362,801 6.4327 1.05%
2025-07-09 0 6.660 6.660 6.670 6.640 6.710 4,879,500 32,608,824 6.6828 6.390 6.390 6.399 6.370 6.438 5,085,931 6.4116 0.45%
2025-07-08 0 6.630 6.600 6.630 6.550 6.660 6,356,214 41,921,612 6.5954 6.361 6.332 6.361 6.284 6.390 6,625,119 6.3277 0.00%
2025-07-07 0 6.630 6.600 6.630 6.540 6.690 7,460,371 49,164,835 6.5901 6.361 6.332 6.361 6.275 6.418 7,775,988 6.3226 -0.45%
2025-07-04 0 6.660 6.650 6.660 6.570 6.740 9,389,073 62,389,916 6.6449 6.390 6.380 6.390 6.303 6.466 9,786,286 6.3752 -1.19%
2025-07-03 0 6.740 6.720 6.740 6.680 6.750 6,846,680 45,986,442 6.7166 6.466 6.447 6.466 6.409 6.476 7,136,335 6.4440 1.35%
2025-07-02 0 6.650 6.650 6.660 6.500 6.710 12,262,762 81,565,230 6.6515 6.380 6.380 6.390 6.236 6.438 12,781,549 6.3815 3.26%
2025-06-30 0 6.440 6.420 6.440 6.410 6.520 9,272,298 59,890,065 6.4590 6.179 6.159 6.179 6.150 6.255 9,664,570 6.1969 -0.62%
2025-06-27 0 6.480 6.470 6.480 6.420 6.490 7,252,890 46,823,216 6.4558 6.217 6.207 6.217 6.159 6.227 7,559,730 6.1938 0.93%
2025-06-26 0 6.420 6.420 6.430 6.370 6.480 11,303,771 72,457,712 6.4100 6.159 6.159 6.169 6.111 6.217 11,781,987 6.1499 0.16%
2025-06-25 0 6.410 6.400 6.410 6.360 6.440 13,750,194 87,999,161 6.3998 6.150 6.140 6.150 6.102 6.179 14,331,908 6.1401 0.47%
2025-06-24 0 6.380 6.370 6.380 6.160 6.450 21,908,650 139,152,518 6.3515 6.121 6.111 6.121 5.910 6.188 22,835,514 6.0937 -4.06%
2025-06-23 0 6.650 6.630 6.650 6.560 6.780 20,392,000 135,295,532 6.6347 6.380 6.361 6.380 6.294 6.505 21,254,701 6.3654 1.68%
2025-06-20 0 6.540 6.530 6.540 6.480 6.650 9,718,748 63,677,623 6.5520 6.275 6.265 6.275 6.217 6.380 10,129,908 6.2861 -1.21%
2025-06-19 0 6.620 6.620 6.630 6.500 6.750 19,499,536 128,912,951 6.6111 6.351 6.351 6.361 6.236 6.476 20,324,480 6.3427 -0.90%
2025-06-18 0 6.680 6.680 6.690 6.560 7.000 28,808,770 192,598,712 6.6854 6.409 6.409 6.418 6.294 6.716 30,027,549 6.4141 -2.34%
2025-06-17 0 6.840 6.830 6.840 6.670 6.890 20,657,470 140,046,649 6.7795 6.562 6.553 6.562 6.399 6.610 21,531,402 6.5043 -0.15%
2025-06-16 0 6.850 6.840 6.850 6.800 7.250 31,667,866 221,462,737 6.9933 6.572 6.562 6.572 6.524 6.956 33,007,602 6.7094 -1.30%
2025-06-13 0 6.940 6.930 6.940 6.810 7.230 72,156,313 508,958,975 7.0536 6.658 6.649 6.658 6.534 6.937 75,208,947 6.7673 3.27%
2025-06-12 0 6.720 6.710 6.720 6.550 6.770 13,090,217 87,704,129 6.7000 6.447 6.438 6.447 6.284 6.495 13,644,010 6.4280 2.75%
2025-06-11 0 6.540 6.520 6.540 6.410 6.550 10,262,789 66,575,518 6.4871 6.275 6.255 6.275 6.150 6.284 10,696,965 6.2238 1.71%
2025-06-10 0 6.430 6.430 6.440 6.300 6.480 7,048,340 45,315,230 6.4292 6.169 6.169 6.179 6.044 6.217 7,346,526 6.1683 1.90%
2025-06-09 0 6.310 6.300 6.310 6.230 6.380 11,270,007 70,998,368 6.2998 6.054 6.044 6.054 5.977 6.121 11,746,794 6.0441 2.61%
2025-06-06 0 6.400 6.390 6.400 6.360 6.460 6,052,000 38,778,496 6.4076 5.900 5.891 5.900 5.863 5.955 6,565,057 5.9068 -0.31%
2025-06-05 0 6.420 6.410 6.420 6.370 6.460 5,067,542 32,474,404 6.4083 5.918 5.909 5.918 5.872 5.955 5,497,142 5.9075 -0.62%
2025-06-04 0 6.460 6.460 6.470 6.340 6.460 8,696,000 55,908,410 6.4292 5.955 5.955 5.964 5.845 5.955 9,433,201 5.9268 1.57%
2025-06-03 0 6.360 6.350 6.360 6.250 6.430 6,328,252 40,231,670 6.3575 5.863 5.854 5.863 5.762 5.927 6,864,728 5.8606 2.42%
2025-06-02 0 6.210 6.210 6.220 6.100 6.320 4,261,517 26,518,323 6.2227 5.725 5.725 5.734 5.623 5.826 4,622,786 5.7364 -2.51%
2025-05-30 0 6.370 6.350 6.370 6.280 6.370 14,812,270 94,035,179 6.3485 5.872 5.854 5.872 5.789 5.872 16,067,977 5.8523 -0.16%
2025-05-29 0 6.380 6.370 6.380 6.300 6.390 4,018,000 25,566,498 6.3630 5.881 5.872 5.881 5.808 5.891 4,358,625 5.8657 0.63%
2025-05-28 0 6.340 6.340 6.350 6.230 6.340 9,472,258 59,840,717 6.3175 5.845 5.845 5.854 5.743 5.845 10,275,267 5.8238 1.12%
2025-05-27 0 6.270 6.260 6.270 6.180 6.270 2,663,524 16,601,290 6.2328 5.780 5.771 5.780 5.697 5.780 2,889,324 5.7457 0.97%
2025-05-26 0 6.210 6.200 6.230 6.190 6.260 3,948,980 24,556,983 6.2186 5.725 5.715 5.743 5.706 5.771 4,283,754 5.7326 -0.64%
2025-05-23 0 6.250 6.250 6.260 6.230 6.360 4,943,580 31,095,668 6.2901 5.762 5.762 5.771 5.743 5.863 5,362,671 5.7985 -0.48%
2025-05-22 0 6.280 6.270 6.280 6.240 6.330 6,608,792 41,425,434 6.2682 5.789 5.780 5.789 5.752 5.835 7,169,051 5.7784 -0.32%
2025-05-21 0 6.300 6.300 6.310 6.210 6.310 4,186,883 26,320,437 6.2864 5.808 5.808 5.817 5.725 5.817 4,541,825 5.7951 0.96%
2025-05-20 0 6.240 6.240 6.250 6.160 6.260 5,813,232 36,153,847 6.2192 5.752 5.752 5.762 5.679 5.771 6,306,047 5.7332 0.97%
2025-05-19 0 6.180 6.170 6.180 6.110 6.190 4,362,617 26,902,300 6.1666 5.697 5.688 5.697 5.633 5.706 4,732,457 5.6846 0.49%
2025-05-16 0 6.150 6.140 6.150 6.090 6.160 7,110,500 43,551,405 6.1249 5.669 5.660 5.669 5.614 5.679 7,713,291 5.6463 0.33%
2025-05-15 0 6.130 6.130 6.140 6.120 6.240 5,974,000 36,840,820 6.1669 5.651 5.651 5.660 5.642 5.752 6,480,445 5.6849 -1.92%
2025-05-14 0 6.250 6.240 6.250 6.080 6.250 9,967,501 61,516,161 6.1717 5.762 5.752 5.762 5.605 5.762 10,812,494 5.6894 1.46%
2025-05-13 0 6.160 6.150 6.160 6.100 6.250 7,048,903 43,395,851 6.1564 5.679 5.669 5.679 5.623 5.762 7,646,472 5.6753 -0.81%
2025-05-12 0 6.210 6.200 6.210 5.980 6.210 16,034,996 97,818,691 6.1003 5.725 5.715 5.725 5.513 5.725 17,394,359 5.6236 3.33%
2025-05-09 0 6.010 6.000 6.010 5.910 6.010 6,871,390 40,911,142 5.9538 5.540 5.531 5.540 5.448 5.540 7,453,911 5.4885 1.18%
2025-05-08 0 5.940 5.930 5.940 5.890 6.090 17,207,399 102,259,324 5.9428 5.476 5.467 5.476 5.430 5.614 18,666,152 5.4783 -1.49%
2025-05-07 0 6.030 6.020 6.030 6.010 6.180 9,152,002 55,436,892 6.0574 5.559 5.550 5.559 5.540 5.697 9,927,861 5.5840 -0.50%
2025-05-06 0 6.060 6.050 6.060 5.960 6.060 12,332,443 74,107,577 6.0092 5.586 5.577 5.586 5.494 5.586 13,377,923 5.5395 -0.98%
2025-05-02 0 6.120 6.120 6.140 6.070 6.180 2,343,000 14,356,820 6.1275 5.642 5.642 5.660 5.596 5.697 2,541,627 5.6487 0.82%
2025-04-30 0 6.070 6.050 6.070 6.030 6.110 5,015,000 30,401,256 6.0621 5.596 5.577 5.596 5.559 5.633 5,440,146 5.5883 -0.65%
2025-04-29 0 6.110 6.090 6.110 6.070 6.250 6,254,000 38,441,832 6.1468 5.633 5.614 5.633 5.596 5.762 6,784,181 5.6664 -1.29%
2025-04-28 0 6.190 6.180 6.200 6.110 6.230 7,451,052 46,012,565 6.1753 5.706 5.697 5.715 5.633 5.743 8,082,713 5.6927 0.65%
2025-04-25 0 6.150 6.110 6.150 6.090 6.160 7,114,000 43,602,742 6.1291 5.669 5.633 5.669 5.614 5.679 7,717,088 5.6502 0.65%
2025-04-24 0 6.110 6.100 6.110 6.060 6.250 17,353,000 106,809,360 6.1551 5.633 5.623 5.633 5.586 5.762 18,824,097 5.6741 2.17%
2025-04-23 0 5.980 5.970 5.980 5.940 6.060 7,004,224 41,941,774 5.9881 5.513 5.503 5.513 5.476 5.586 7,598,006 5.5201 1.53%
2025-04-22 0 5.890 5.890 5.900 5.860 6.030 4,443,263 26,297,680 5.9186 5.430 5.430 5.439 5.402 5.559 4,819,940 5.4560 -0.34%
2025-04-17 0 5.910 5.910 5.920 5.760 5.950 9,962,000 58,623,384 5.8847 5.448 5.448 5.457 5.310 5.485 10,806,526 5.4248 2.07%
2025-04-16 0 5.790 5.790 5.800 5.750 6.020 9,306,000 54,223,210 5.8267 5.338 5.338 5.347 5.301 5.550 10,094,914 5.3713 -3.18%
2025-04-15 0 5.980 5.970 5.980 5.760 6.040 13,072,000 77,282,030 5.9120 5.513 5.503 5.513 5.310 5.568 14,180,176 5.4500 1.70%
2025-04-14 0 5.880 5.870 5.880 5.650 5.900 17,644,163 102,894,962 5.8317 5.420 5.411 5.420 5.208 5.439 19,139,943 5.3759 5.38%
2025-04-11 0 5.580 5.580 5.590 5.460 5.620 14,843,178 82,346,090 5.5477 5.144 5.144 5.153 5.033 5.181 16,101,505 5.1142 -0.18%
2025-04-10 0 5.590 5.580 5.590 5.520 5.650 17,281,927 96,721,035 5.5967 5.153 5.144 5.153 5.089 5.208 18,746,999 5.1593 2.57%
2025-04-09 0 5.450 5.450 5.460 5.060 5.470 38,438,000 202,838,702 5.2770 5.024 5.024 5.033 4.665 5.043 41,696,573 4.8646 0.37%
2025-04-08 0 5.430 5.420 5.430 5.340 5.490 17,286,050 93,923,852 5.4335 5.006 4.996 5.006 4.923 5.061 18,751,471 5.0089 3.23%
2025-04-07 0 5.260 5.250 5.260 5.220 5.960 68,597,000 372,754,756 5.4340 4.849 4.840 4.849 4.812 5.494 74,412,296 5.0093 -18.58%
2025-04-03 0 6.460 6.460 6.470 6.400 6.550 6,976,764 45,080,272 6.4615 5.955 5.955 5.964 5.900 6.038 7,568,218 5.9565 -1.37%
2025-04-02 0 6.550 6.530 6.550 6.440 6.590 6,886,000 44,970,000 6.5306 6.038 6.020 6.038 5.937 6.075 7,469,759 6.0203 -0.30%
2025-04-01 0 6.570 6.560 6.570 6.460 6.590 7,975,700 52,108,782 6.5334 6.057 6.047 6.057 5.955 6.075 8,651,838 6.0229 2.50%
2025-03-31 0 6.410 6.400 6.410 6.370 6.570 10,081,620 65,027,116 6.4501 5.909 5.900 5.909 5.872 6.057 10,936,287 5.9460 -3.17%
2025-03-28 0 6.620 6.610 6.620 6.530 6.640 8,958,755 58,889,997 6.5735 6.103 6.093 6.103 6.020 6.121 9,718,231 6.0597 -0.45%
2025-03-27 0 6.650 6.630 6.650 6.560 6.700 20,281,197 134,236,591 6.6188 6.130 6.112 6.130 6.047 6.176 22,000,531 6.1015 -0.60%
2025-03-26 0 6.690 6.680 6.690 6.550 6.730 14,315,250 94,989,873 6.6356 6.167 6.158 6.167 6.038 6.204 15,528,822 6.1170 -0.45%
2025-03-25 0 6.720 6.720 6.730 6.660 6.860 9,724,160 65,386,104 6.7241 6.195 6.195 6.204 6.140 6.324 10,548,524 6.1986 -1.18%
2025-03-24 0 6.800 6.800 6.810 6.740 6.960 17,332,000 117,992,780 6.8078 6.269 6.269 6.278 6.213 6.416 18,801,316 6.2758 -0.87%
2025-03-21 0 6.860 6.860 6.870 6.730 7.060 30,591,380 210,707,385 6.8878 6.324 6.324 6.333 6.204 6.508 33,184,758 6.3495 1.93%
2025-03-20 0 6.730 6.730 6.740 6.650 6.780 13,506,000 91,045,156 6.7411 6.204 6.204 6.213 6.130 6.250 14,650,968 6.2143 1.05%
2025-03-19 0 6.660 6.650 6.660 6.570 6.710 10,363,885 69,129,695 6.6702 6.140 6.130 6.140 6.057 6.186 11,242,481 6.1490 0.30%
2025-03-18 0 6.640 6.640 6.650 6.570 6.660 11,194,470 74,040,442 6.6140 6.121 6.121 6.130 6.057 6.140 12,143,479 6.0971 0.61%
2025-03-17 0 6.600 6.590 6.600 6.540 6.720 29,769,136 197,990,499 6.6509 6.084 6.075 6.084 6.029 6.195 32,292,808 6.1311 2.64%
2025-03-14 0 6.430 6.420 6.430 6.290 6.470 14,466,032 92,319,603 6.3818 5.927 5.918 5.927 5.798 5.964 15,692,387 5.8831 1.26%
2025-03-13 0 6.350 6.340 6.350 6.280 6.540 16,880,000 108,242,374 6.4125 5.854 5.845 5.854 5.789 6.029 18,310,998 5.9113 -0.78%
2025-03-12 0 6.400 6.390 6.400 6.280 6.420 16,837,314 107,452,415 6.3818 5.900 5.891 5.900 5.789 5.918 18,264,694 5.8831 1.59%
2025-03-11 0 6.300 6.290 6.300 6.230 6.310 11,102,380 69,812,111 6.2880 5.808 5.798 5.808 5.743 5.817 12,043,582 5.7966 -1.10%
2025-03-10 0 6.370 6.360 6.370 6.240 6.370 8,830,000 55,696,210 6.3076 5.872 5.863 5.872 5.752 5.872 9,578,561 5.8147 1.59%
2025-03-07 0 6.270 6.260 6.270 6.270 6.400 13,136,800 83,146,700 6.3293 5.780 5.771 5.780 5.780 5.900 14,250,469 5.8347 -1.26%
2025-03-06 0 6.350 6.350 6.360 6.300 6.400 8,650,000 54,860,664 6.3423 5.854 5.854 5.863 5.808 5.900 9,383,302 5.8466 -0.78%
2025-03-05 0 6.400 6.390 6.400 6.260 6.400 9,568,000 60,834,514 6.3581 5.900 5.891 5.900 5.771 5.900 10,379,125 5.8612 2.07%
2025-03-04 0 6.270 6.270 6.280 6.220 6.330 9,562,001 59,839,508 6.2581 5.780 5.780 5.789 5.734 5.835 10,372,618 5.7690 -1.10%
2025-03-03 0 6.340 6.340 6.350 6.320 6.590 15,122,538 97,311,654 6.4349 5.845 5.845 5.854 5.826 6.075 16,404,548 5.9320 -1.71%
2025-02-28 0 6.450 6.420 6.450 6.300 6.500 28,355,610 182,435,903 6.4339 5.946 5.918 5.946 5.808 5.992 30,759,451 5.9311 2.38%
2025-02-27 0 6.300 6.290 6.300 6.190 6.340 23,682,000 147,720,044 6.2377 5.808 5.798 5.808 5.706 5.845 25,689,636 5.7502 -0.47%
2025-02-26 0 6.330 6.310 6.330 6.240 6.340 11,230,435 70,558,893 6.2828 5.835 5.817 5.835 5.752 5.845 12,182,493 5.7918 0.96%
2025-02-25 0 6.270 6.260 6.270 6.260 6.380 10,436,875 65,796,021 6.3042 5.780 5.771 5.780 5.771 5.881 11,321,659 5.8115 -1.10%
2025-02-24 0 6.340 6.330 6.340 6.310 6.430 13,967,048 88,453,921 6.3330 5.845 5.835 5.845 5.817 5.927 15,151,101 5.8381 -0.94%
2025-02-21 0 6.400 6.390 6.410 6.330 6.540 19,582,785 124,758,149 6.3708 5.900 5.891 5.909 5.835 6.029 21,242,911 5.8729 -1.23%
2025-02-20 0 6.480 6.480 6.490 6.460 6.550 10,864,814 70,543,329 6.4928 5.974 5.974 5.983 5.955 6.038 11,785,876 5.9854 -0.46%
2025-02-19 0 6.510 6.500 6.510 6.450 6.580 15,282,487 99,183,188 6.4900 6.001 5.992 6.001 5.946 6.066 16,578,056 5.9828 -0.76%
2025-02-18 0 6.560 6.560 6.570 6.450 6.580 9,914,175 64,730,589 6.5291 6.047 6.047 6.057 5.946 6.066 10,754,647 6.0188 0.77%
2025-02-17 0 6.510 6.490 6.510 6.470 6.680 26,181,708 170,983,399 6.5306 6.001 5.983 6.001 5.964 6.158 28,401,257 6.0203 -2.54%
2025-02-14 0 6.680 6.670 6.680 6.560 6.700 16,327,573 107,945,981 6.6113 6.158 6.149 6.158 6.047 6.176 17,711,739 6.0946 0.60%
2025-02-13 0 6.640 6.640 6.650 6.620 6.820 17,004,000 113,952,216 6.7015 6.121 6.121 6.130 6.103 6.287 18,445,510 6.1778 -2.06%
2025-02-12 0 6.780 6.760 6.780 6.680 6.820 9,636,042 64,684,450 6.7128 6.250 6.232 6.250 6.158 6.287 10,452,935 6.1882 0.89%
2025-02-11 0 6.720 6.720 6.740 6.700 6.840 7,918,899 53,535,508 6.7605 6.195 6.195 6.213 6.176 6.305 8,590,222 6.2321 -1.18%
2025-02-10 0 6.800 6.790 6.800 6.740 6.900 8,377,625 56,739,343 6.7727 6.269 6.259 6.269 6.213 6.361 9,087,836 6.2434 -0.29%
2025-02-07 0 6.820 6.820 6.830 6.780 6.950 9,258,000 63,394,618 6.8476 6.287 6.287 6.296 6.250 6.407 10,042,845 6.3124 -1.73%
2025-02-06 0 6.940 6.920 6.940 6.850 6.940 9,837,250 67,725,735 6.8846 6.398 6.379 6.398 6.315 6.398 10,671,201 6.3466 0.29%
2025-02-05 0 6.920 6.910 6.920 6.830 6.980 5,519,250 38,046,450 6.8934 6.379 6.370 6.379 6.296 6.435 5,987,143 6.3547 0.14%
2025-02-04 0 6.910 6.910 6.920 6.810 7.020 3,317,225 22,888,124 6.8998 6.370 6.370 6.379 6.278 6.471 3,598,442 6.3606 -0.29%
2025-02-03 0 6.930 6.920 6.930 6.840 7.010 3,396,000 23,396,439 6.8894 6.388 6.379 6.388 6.305 6.462 3,683,895 6.3510 -1.14%
2025-01-28 0 7.010 7.000 7.010 6.950 7.050 2,926,768 20,505,255 7.0061 6.462 6.453 6.462 6.407 6.499 3,174,884 6.4586 -0.71%
2025-01-27 0 7.060 7.050 7.060 7.030 7.170 3,716,441 26,303,701 7.0777 6.508 6.499 6.508 6.481 6.610 4,031,501 6.5245 -0.84%
2025-01-24 0 7.120 7.100 7.120 7.020 7.120 3,316,000 23,501,952 7.0874 6.564 6.545 6.564 6.471 6.564 3,597,113 6.5336 0.00%
2025-01-23 0 7.120 7.110 7.120 6.990 7.120 4,504,000 31,841,440 7.0696 6.564 6.554 6.564 6.444 6.564 4,885,826 6.5171 0.85%
2025-01-22 0 7.060 7.060 7.070 6.990 7.200 6,751,894 47,700,560 7.0648 6.508 6.508 6.517 6.444 6.637 7,324,284 6.5127 -2.08%
2025-01-21 0 7.210 7.200 7.210 7.150 7.400 6,572,000 47,484,440 7.2253 6.647 6.637 6.647 6.591 6.822 7,129,140 6.6606 -1.90%
2025-01-20 0 7.350 7.350 7.360 7.320 7.550 11,591,035 86,034,639 7.4225 6.776 6.776 6.785 6.748 6.960 12,573,662 6.8424 -1.47%
2025-01-17 0 7.460 7.400 7.460 7.210 7.460 8,659,631 63,529,790 7.3363 6.877 6.822 6.877 6.647 6.877 9,393,749 6.7630 1.08%
2025-01-16 0 7.380 7.370 7.380 7.210 7.480 5,416,414 40,077,575 7.3993 6.803 6.794 6.803 6.647 6.895 5,875,589 6.8210 1.79%
2025-01-15 0 7.250 7.240 7.250 7.220 7.440 8,950,000 65,291,390 7.2951 6.683 6.674 6.683 6.656 6.859 9,708,734 6.7250 -0.96%
2025-01-14 0 7.320 7.320 7.330 6.960 7.380 9,647,021 70,277,305 7.2849 6.748 6.748 6.757 6.416 6.803 10,464,845 6.7156 3.83%
2025-01-13 0 7.050 7.050 7.060 6.980 7.180 7,987,264 56,311,633 7.0502 6.499 6.499 6.508 6.435 6.619 8,664,383 6.4992 1.73%
2025-01-10 0 6.930 6.930 6.950 6.880 7.140 6,142,445 42,656,999 6.9446 6.388 6.388 6.407 6.342 6.582 6,663,169 6.4019 -1.98%
2025-01-09 0 7.070 7.070 7.080 7.060 7.300 3,226,000 22,901,920 7.0992 6.517 6.517 6.527 6.508 6.730 3,499,483 6.5444 -2.08%
2025-01-08 0 7.220 7.220 7.250 7.120 7.350 6,250,138 45,156,463 7.2249 6.656 6.656 6.683 6.564 6.776 6,779,992 6.6603 -1.37%
2025-01-07 0 7.320 7.310 7.320 7.230 7.550 15,286,600 112,231,614 7.3418 6.748 6.739 6.748 6.665 6.960 16,582,518 6.7681 -1.88%
2025-01-06 0 7.460 7.450 7.460 7.330 7.500 15,154,000 112,542,800 7.4266 6.877 6.868 6.877 6.757 6.914 16,438,677 6.8462 2.05%
2025-01-03 0 7.310 7.300 7.320 7.020 7.360 14,344,000 104,582,140 7.2910 6.739 6.730 6.748 6.471 6.785 15,560,009 6.7212 4.28%
2025-01-02 0 7.010 6.980 7.010 6.920 7.130 5,888,320 41,289,716 7.0121 6.462 6.435 6.462 6.379 6.573 6,387,501 6.4641 -0.43%
2024-12-31 0 7.040 7.030 7.040 6.900 7.130 7,070,000 49,860,100 7.0523 6.490 6.481 6.490 6.361 6.573 7,669,358 6.5012 2.33%
2024-12-30 0 6.880 6.880 6.900 6.800 7.000 7,688,000 53,154,700 6.9140 6.342 6.342 6.361 6.269 6.453 8,339,749 6.3737 0.88%
2024-12-27 0 6.820 6.820 6.830 6.720 6.860 5,084,000 34,515,450 6.7890 6.287 6.287 6.296 6.195 6.324 5,514,995 6.2585 0.29%
2024-12-24 0 6.800 6.800 6.820 6.630 6.910 11,283,797 77,037,820 6.8273 6.269 6.269 6.287 6.112 6.370 12,240,378 6.2937 1.95%
2024-12-23 0 6.670 6.660 6.670 6.600 6.710 4,777,510 31,876,895 6.6723 6.149 6.140 6.149 6.084 6.186 5,182,522 6.1508 1.68%
2024-12-20 0 6.560 6.560 6.570 6.560 6.650 3,279,808 21,612,592 6.5896 6.047 6.047 6.057 6.047 6.130 3,557,853 6.0746 -0.61%
2024-12-19 0 6.600 6.600 6.610 6.560 6.650 5,197,390 34,358,456 6.6107 6.084 6.084 6.093 6.047 6.130 5,637,998 6.0941 -1.35%
2024-12-18 0 6.690 6.670 6.690 6.610 6.740 4,450,000 29,751,396 6.6857 6.167 6.149 6.167 6.093 6.213 4,827,248 6.1632 1.36%
2024-12-17 0 6.600 6.600 6.610 6.600 6.720 5,245,000 34,784,888 6.6320 6.084 6.084 6.093 6.084 6.195 5,689,644 6.1137 -1.35%
2024-12-16 0 6.690 6.680 6.700 6.650 6.760 6,116,000 41,050,050 6.7119 6.167 6.158 6.176 6.130 6.232 6,634,483 6.1874 0.15%
2024-12-13 0 6.680 6.680 6.690 6.630 6.770 8,042,000 53,825,969 6.6931 6.158 6.158 6.167 6.112 6.241 8,723,759 6.1700 -0.30%
2024-12-12 0 6.700 6.700 6.730 6.680 6.790 9,467,000 63,865,044 6.7461 6.176 6.176 6.204 6.158 6.259 10,269,563 6.2189 -0.30%
2024-12-11 0 6.720 6.710 6.720 6.650 6.760 7,244,311 48,673,729 6.7189 6.195 6.186 6.195 6.130 6.232 7,858,446 6.1938 0.75%
2024-12-10 0 6.670 6.660 6.670 6.660 7.030 12,072,853 81,704,728 6.7676 6.149 6.140 6.149 6.140 6.481 13,096,326 6.2388 -2.06%
2024-12-09 0 6.810 6.810 6.820 6.680 6.820 8,722,337 58,814,196 6.7429 6.278 6.278 6.287 6.158 6.287 9,461,771 6.2160 1.19%
2024-12-06 0 6.730 6.730 6.740 6.720 6.820 6,306,030 42,652,892 6.7638 6.204 6.204 6.213 6.195 6.287 6,840,622 6.2352 -0.30%
2024-12-05 0 6.750 6.740 6.750 6.710 6.860 7,206,112 48,593,363 6.7434 6.222 6.213 6.222 6.186 6.324 7,817,009 6.2164 -0.59%
2024-12-04 0 6.790 6.790 6.800 6.750 6.900 5,915,873 40,318,675 6.8153 6.259 6.259 6.269 6.222 6.361 6,417,390 6.2827 -0.15%
2024-12-03 0 6.800 6.800 6.810 6.650 6.860 8,764,576 59,428,751 6.7806 6.269 6.269 6.278 6.130 6.324 9,507,591 6.2507 1.49%
2024-12-02 0 6.700 6.690 6.700 6.650 6.790 5,877,489 39,375,286 6.6993 6.176 6.167 6.176 6.130 6.259 6,375,752 6.1758 -0.45%
2024-11-29 0 6.730 6.730 6.750 6.700 6.870 6,330,000 42,776,370 6.7577 6.204 6.204 6.222 6.176 6.333 6,866,624 6.2296 -1.03%
2024-11-28 0 6.800 6.790 6.800 6.750 6.900 6,848,000 46,750,700 6.8269 6.269 6.259 6.269 6.222 6.361 7,428,538 6.2934 0.00%
2024-11-27 0 6.800 6.790 6.800 6.740 6.890 11,002,495 74,902,901 6.8078 6.269 6.259 6.269 6.213 6.352 11,935,229 6.2758 -0.15%
2024-11-26 0 6.810 6.810 6.820 6.810 6.980 5,953,260 40,917,343 6.8731 6.278 6.278 6.287 6.278 6.435 6,457,946 6.3360 -2.85%
2024-11-25 0 7.010 7.000 7.010 6.890 7.150 15,629,726 109,883,624 7.0304 6.462 6.453 6.462 6.352 6.591 16,954,733 6.4810 2.04%
2024-11-22 0 6.870 6.860 6.870 6.860 7.090 9,321,400 64,734,290 6.9447 6.333 6.324 6.333 6.324 6.536 10,111,620 6.4020 -2.69%
2024-11-21 0 7.060 7.060 7.070 7.050 7.190 3,498,000 24,783,288 7.0850 6.508 6.508 6.517 6.499 6.628 3,794,542 6.5313 -1.26%
2024-11-20 0 7.150 7.120 7.150 7.090 7.170 2,474,939 17,634,608 7.1253 6.591 6.564 6.591 6.536 6.610 2,684,751 6.5684 0.42%
2024-11-19 0 7.120 7.120 7.130 7.050 7.200 4,404,305 31,275,793 7.1012 6.564 6.564 6.573 6.499 6.637 4,777,679 6.5462 -0.84%
2024-11-18 0 7.180 7.170 7.180 7.020 7.220 4,551,118 32,578,666 7.1584 6.619 6.610 6.619 6.471 6.656 4,936,938 6.5990 1.84%
2024-11-15 0 7.050 7.050 7.060 7.040 7.170 4,632,000 32,893,004 7.1013 6.499 6.499 6.508 6.490 6.610 5,024,677 6.5463 0.00%
2024-11-14 0 7.050 7.050 7.060 7.000 7.220 9,230,000 65,372,870 7.0827 6.499 6.499 6.508 6.453 6.656 10,012,471 6.5291 -1.67%
2024-11-13 0 7.170 7.150 7.170 7.040 7.210 3,342,000 23,927,700 7.1597 6.610 6.591 6.610 6.490 6.647 3,625,317 6.6002 0.28%
2024-11-12 0 7.150 7.140 7.150 7.130 7.370 14,245,263 102,810,215 7.2172 6.591 6.582 6.591 6.573 6.794 15,452,902 6.6531 -2.72%
2024-11-11 0 7.350 7.340 7.350 7.330 7.500 8,076,000 59,617,900 7.3821 6.776 6.766 6.776 6.757 6.914 8,760,641 6.8052 -2.13%
2024-11-08 0 7.510 7.510 7.520 7.510 7.760 4,316,000 32,808,920 7.6017 6.923 6.923 6.932 6.923 7.154 4,681,888 7.0076 -2.47%
2024-11-07 0 7.700 7.690 7.700 7.440 7.770 11,251,462 86,581,826 7.6952 7.098 7.089 7.098 6.859 7.163 12,205,302 7.0938 2.12%
2024-11-06 0 7.540 7.530 7.540 7.460 7.770 12,002,000 91,472,708 7.6215 6.951 6.942 6.951 6.877 7.163 13,019,467 7.0258 -0.13%
2024-11-05 0 7.550 7.540 7.550 7.440 7.660 4,171,754 31,448,141 7.5383 6.960 6.951 6.960 6.859 7.061 4,525,414 6.9492 0.94%
2024-11-04 0 7.480 7.470 7.480 7.370 7.690 4,900,240 36,696,233 7.4887 6.895 6.886 6.895 6.794 7.089 5,315,657 6.9034 -0.40%
2024-11-01 0 7.510 7.510 7.520 7.310 7.650 10,568,540 79,830,105 7.5536 6.923 6.923 6.932 6.739 7.052 11,464,486 6.9633 3.16%
2024-10-31 0 7.280 7.270 7.280 7.190 7.400 15,748,582 114,802,367 7.2897 6.711 6.702 6.711 6.628 6.822 17,083,665 6.7200 -1.62%
2024-10-30 0 7.400 7.360 7.400 7.120 7.430 9,288,000 68,068,540 7.3287 6.822 6.785 6.822 6.564 6.849 10,075,388 6.7559 1.51%
2024-10-29 0 7.290 7.280 7.290 7.250 7.520 8,596,000 63,202,444 7.3525 6.720 6.711 6.720 6.683 6.932 9,324,724 6.7779 -1.88%
2024-10-28 0 7.430 7.420 7.430 7.250 7.500 7,848,829 58,011,340 7.3911 6.849 6.840 6.849 6.683 6.914 8,514,212 6.8135 -0.40%
2024-10-25 0 7.460 7.460 7.470 7.400 7.650 6,044,000 45,543,340 7.5353 6.877 6.877 6.886 6.822 7.052 6,556,379 6.9464 0.00%
2024-10-24 0 7.460 7.450 7.460 7.340 7.500 6,206,000 46,276,092 7.4567 6.877 6.868 6.877 6.766 6.914 6,732,112 6.8739 -1.06%
2024-10-23 0 7.540 7.530 7.540 7.460 7.640 5,986,237 45,200,328 7.5507 6.951 6.942 6.951 6.877 7.043 6,493,719 6.9606 -0.13%
2024-10-22 0 7.550 7.550 7.560 7.540 7.680 4,716,909 35,806,961 7.5912 6.960 6.960 6.969 6.951 7.080 5,116,784 6.9979 0.13%
2024-10-21 0 7.540 7.540 7.550 7.480 7.700 10,334,000 78,343,462 7.5811 6.951 6.951 6.960 6.895 7.098 11,210,063 6.9887 -0.79%
2024-10-18 0 7.600 7.580 7.600 7.260 7.750 15,334,000 116,079,286 7.5701 7.006 6.988 7.006 6.693 7.144 16,633,936 6.9785 3.68%
2024-10-17 0 7.330 7.330 7.340 7.310 7.740 20,360,000 153,301,378 7.5295 6.757 6.757 6.766 6.739 7.135 22,086,015 6.9411 -1.08%
2024-10-16 0 7.410 7.400 7.410 7.140 7.430 11,452,798 84,319,125 7.3623 6.831 6.822 6.831 6.582 6.849 12,423,706 6.7870 0.82%
2024-10-15 0 7.350 7.350 7.360 7.280 7.800 24,077,422 181,253,645 7.5280 6.776 6.776 6.785 6.711 7.190 26,118,580 6.9396 -2.78%
2024-10-14 0 7.560 7.540 7.560 7.480 7.710 12,249,024 92,864,410 7.5814 6.969 6.951 6.969 6.895 7.107 13,287,432 6.9889 -0.79%
2024-10-10 0 7.620 7.620 7.640 7.240 7.710 24,966,811 188,271,942 7.5409 7.024 7.024 7.043 6.674 7.107 27,083,367 6.9516 6.72%
2024-10-09 0 7.140 7.130 7.140 6.920 7.460 28,200,048 202,242,263 7.1717 6.582 6.573 6.582 6.379 6.877 30,590,701 6.6112 -3.64%
2024-10-08 0 7.410 7.410 7.420 7.340 8.610 64,400,730 500,104,761 7.7655 6.831 6.831 6.840 6.766 7.937 69,860,288 7.1586 -11.89%
2024-10-07 0 8.410 8.390 8.410 8.030 8.410 21,712,498 178,692,567 8.2299 7.753 7.734 7.753 7.402 7.753 23,553,170 7.5868 5.39%
2024-10-04 0 7.980 7.950 7.980 7.440 7.980 20,352,020 158,839,965 7.8046 7.356 7.329 7.356 6.859 7.356 22,077,358 7.1947 7.98%
2024-10-03 0 7.390 7.390 7.410 7.200 7.640 28,057,946 208,816,040 7.4423 6.812 6.812 6.831 6.637 7.043 30,436,552 6.8607 -1.20%
2024-10-02 0 7.480 7.470 7.480 7.210 7.560 24,642,690 182,129,644 7.3908 6.895 6.886 6.895 6.647 6.969 26,731,769 6.8132 4.62%
2024-09-30 0 7.150 7.150 7.160 6.780 7.280 40,947,375 287,971,407 7.0327 6.591 6.591 6.600 6.250 6.711 44,418,680 6.4831 6.72%
2024-09-27 0 6.700 6.690 6.700 6.640 6.930 49,240,855 331,275,239 6.7277 6.176 6.167 6.176 6.121 6.388 53,415,238 6.2019 -2.19%
2024-09-26 0 6.850 6.850 6.860 6.760 6.950 19,328,642 132,118,929 6.8354 6.315 6.315 6.324 6.232 6.407 20,967,223 6.3012 0.44%
2024-09-25 0 6.820 6.800 6.820 6.760 6.970 17,175,935 117,773,585 6.8569 6.287 6.269 6.287 6.232 6.425 18,632,021 6.3210 2.25%
2024-09-24 0 6.670 6.660 6.670 6.520 6.710 14,216,000 94,289,570 6.6326 6.149 6.140 6.149 6.010 6.186 15,421,158 6.1143 3.09%
2024-09-23 0 6.470 6.460 6.470 6.460 6.630 6,852,267 44,601,618 6.5090 5.964 5.955 5.964 5.955 6.112 7,433,166 6.0004 -0.61%
2024-09-20 0 6.510 6.500 6.510 6.420 6.620 10,692,847 69,685,853 6.5171 6.001 5.992 6.001 5.918 6.103 11,599,331 6.0077 2.04%
2024-09-19 0 6.380 6.370 6.380 6.240 6.390 8,843,375 56,083,452 6.3419 5.881 5.872 5.881 5.752 5.891 9,593,070 5.8462 1.43%
2024-09-17 0 6.290 6.290 6.300 6.280 6.360 4,630,000 29,201,604 6.3070 5.798 5.798 5.808 5.789 5.863 5,022,507 5.8141 0.48%
2024-09-16 0 6.260 6.250 6.260 6.180 6.280 2,351,848 14,648,489 6.2285 5.771 5.762 5.771 5.697 5.789 2,551,225 5.7417 0.16%
2024-09-13 0 6.250 6.250 6.260 6.240 6.340 7,360,377 46,170,890 6.2729 5.762 5.762 5.771 5.752 5.845 7,984,351 5.7827 0.00%
2024-09-12 0 6.250 6.240 6.250 6.210 6.320 5,998,000 37,586,370 6.2665 5.762 5.752 5.762 5.725 5.826 6,506,479 5.7768 0.16%
2024-09-11 0 6.240 6.220 6.240 6.110 6.360 9,134,578 56,923,381 6.2316 5.752 5.734 5.752 5.633 5.863 9,908,960 5.7446 -2.50%
2024-09-10 0 6.400 6.400 6.410 6.220 6.420 19,118,000 120,982,804 6.3282 5.900 5.900 5.909 5.734 5.918 20,738,724 5.8337 0.63%
2024-09-09 0 6.360 6.350 6.360 6.310 6.720 23,550,216 151,161,756 6.4187 5.863 5.854 5.863 5.817 6.195 25,546,680 5.9171 -5.92%
2024-09-05 0 6.760 6.760 6.770 6.730 6.960 14,340,536 97,674,346 6.8111 6.232 6.232 6.241 6.204 6.416 15,556,252 6.2788 -0.88%
2024-09-04 0 6.820 6.810 6.820 6.680 7.000 14,564,000 98,719,340 6.7783 6.287 6.278 6.287 6.158 6.453 15,798,660 6.2486 -3.40%
2024-09-03 0 7.060 7.060 7.070 7.000 7.240 6,182,942 43,760,751 7.0777 6.508 6.508 6.517 6.453 6.674 6,707,100 6.5245 -1.81%
2024-09-02 0 7.190 7.180 7.190 7.160 7.290 4,706,831 33,981,828 7.2197 6.628 6.619 6.628 6.600 6.720 5,105,852 6.6555 -1.64%
2024-08-30 0 7.310 7.300 7.310 7.190 7.430 11,658,948 85,503,353 7.3337 6.739 6.730 6.739 6.628 6.849 12,647,333 6.7606 0.97%
2024-08-29 0 7.240 7.230 7.240 7.090 7.350 15,473,586 111,982,224 7.2370 6.674 6.665 6.674 6.536 6.776 16,785,356 6.6714 1.54%
2024-08-28 0 7.130 7.120 7.130 6.880 7.140 13,680,006 96,674,214 7.0668 6.573 6.564 6.573 6.342 6.582 14,839,725 6.5146 4.85%
2024-08-27 0 6.800 6.790 6.800 6.640 6.840 4,460,500 30,196,988 6.7699 6.269 6.259 6.269 6.121 6.305 4,838,638 6.2408 1.64%
2024-08-26 0 6.690 6.690 6.700 6.600 6.760 14,418,000 95,949,386 6.6548 6.167 6.167 6.176 6.084 6.232 15,640,283 6.1348 1.98%
2024-08-23 0 6.560 6.550 6.560 6.550 6.730 7,739,602 50,929,003 6.5803 6.047 6.038 6.047 6.038 6.204 8,395,725 6.0661 -1.06%
2024-08-22 0 6.630 6.600 6.630 6.570 6.870 15,693,405 104,227,178 6.6415 6.112 6.084 6.112 6.057 6.333 17,023,810 6.1224 -3.91%
2024-08-21 0 6.900 6.880 6.900 6.720 6.940 4,951,588 33,891,227 6.8445 6.361 6.342 6.361 6.195 6.398 5,371,358 6.3096 1.47%
2024-08-20 0 6.800 6.780 6.800 6.690 6.890 10,036,288 67,850,563 6.7605 6.269 6.250 6.269 6.167 6.352 10,887,112 6.2322 -1.31%
2024-08-19 0 6.890 6.890 6.900 6.760 6.950 6,072,000 41,850,300 6.8923 6.352 6.352 6.361 6.232 6.407 6,586,752 6.3537 2.68%
2024-08-16 0 6.710 6.710 6.720 6.710 6.830 4,988,000 33,745,000 6.7652 6.186 6.186 6.195 6.186 6.296 5,410,857 6.2365 -0.15%
2024-08-15 0 6.720 6.710 6.720 6.600 6.800 9,094,824 60,891,532 6.6952 6.195 6.186 6.195 6.084 6.269 9,865,836 6.1720 -0.44%
2024-08-14 0 6.750 6.740 6.750 6.680 6.790 4,952,956 33,365,145 6.7364 6.222 6.213 6.222 6.158 6.259 5,372,842 6.2100 -0.59%
2024-08-13 0 6.790 6.780 6.790 6.620 6.850 12,163,055 81,832,611 6.7280 6.259 6.250 6.259 6.103 6.315 13,194,175 6.2022 0.00%
2024-08-12 0 6.790 6.780 6.790 6.700 6.810 2,717,318 18,417,946 6.7780 6.259 6.250 6.259 6.176 6.278 2,947,678 6.2483 0.30%
2024-08-09 0 6.770 6.770 6.780 6.640 6.840 3,244,000 21,968,900 6.7722 6.241 6.241 6.250 6.121 6.305 3,519,009 6.2429 2.42%
2024-08-08 0 6.610 6.610 6.620 6.550 6.710 5,394,878 35,799,820 6.6359 6.093 6.093 6.103 6.038 6.186 5,852,228 6.1173 -0.75%
2024-08-07 0 6.660 6.650 6.660 6.400 6.730 5,997,582 39,840,437 6.6427 6.140 6.130 6.140 5.900 6.204 6,506,026 6.1236 3.10%
2024-08-06 0 6.460 6.450 6.460 6.360 6.600 7,658,000 49,539,528 6.4690 5.955 5.946 5.955 5.863 6.084 8,307,205 5.9634 1.25%
2024-08-05 0 6.380 6.380 6.390 6.350 6.660 14,154,000 91,486,252 6.4636 5.881 5.881 5.891 5.854 6.140 15,353,902 5.9585 -4.20%
2024-08-02 0 6.660 6.660 6.670 6.610 6.950 13,768,230 91,963,983 6.6794 6.140 6.140 6.149 6.093 6.407 14,935,429 6.1574 -4.86%
2024-08-01 0 7.000 6.990 7.000 6.740 7.020 14,493,026 100,371,408 6.9255 6.453 6.444 6.453 6.213 6.471 15,721,669 6.3843 1.60%
2024-07-31 0 6.890 6.880 6.890 6.580 6.930 14,679,459 100,334,697 6.8350 6.352 6.342 6.352 6.066 6.388 15,923,907 6.3009 5.19%
2024-07-30 0 6.550 6.550 6.560 6.550 6.770 10,635,000 70,262,456 6.6067 6.038 6.038 6.047 6.038 6.241 11,536,580 6.0904 -3.53%
2024-07-29 0 6.790 6.790 6.810 6.680 6.920 7,523,918 51,552,316 6.8518 6.259 6.259 6.278 6.158 6.379 8,161,756 6.3163 1.80%
2024-07-26 0 6.670 6.670 6.680 6.610 6.770 6,868,100 45,854,961 6.6765 6.149 6.149 6.158 6.093 6.241 7,450,342 6.1547 0.76%
2024-07-25 0 6.620 6.620 6.630 6.600 6.810 9,634,100 64,187,421 6.6625 6.103 6.103 6.112 6.084 6.278 10,450,829 6.1418 -2.36%
2024-07-24 0 6.780 6.770 6.780 6.760 6.900 9,074,741 61,977,942 6.8297 6.250 6.241 6.250 6.232 6.361 9,844,050 6.2960 -0.88%
2024-07-23 0 6.840 6.830 6.840 6.790 6.920 14,860,000 101,793,710 6.8502 6.305 6.296 6.305 6.259 6.379 16,119,753 6.3148 -0.15%
2024-07-22 0 6.850 6.840 6.850 6.730 6.900 12,218,000 83,380,566 6.8244 6.315 6.305 6.315 6.204 6.361 13,253,778 6.2911 0.44%
2024-07-19 0 6.820 6.810 6.820 6.800 7.020 10,865,003 74,298,382 6.8383 6.287 6.278 6.287 6.269 6.471 11,786,081 6.3039 -2.71%
2024-07-18 0 7.010 7.010 7.020 6.860 7.080 15,544,000 108,685,920 6.9921 6.462 6.462 6.471 6.324 6.527 16,861,739 6.4457 1.89%
2024-07-17 0 6.880 6.880 6.890 6.850 7.060 21,268,381 147,448,118 6.9327 6.342 6.342 6.352 6.315 6.508 23,071,403 6.3909 -1.85%
2024-07-16 0 7.010 7.010 7.020 7.010 7.170 4,676,922 33,096,113 7.0765 6.462 6.462 6.471 6.462 6.610 5,073,407 6.5234 -1.13%
2024-07-15 0 7.090 7.090 7.100 7.060 7.230 7,476,999 53,324,348 7.1318 6.536 6.536 6.545 6.508 6.665 8,110,860 6.5744 -1.25%
2024-07-12 0 7.180 7.180 7.190 7.110 7.340 12,261,868 88,198,438 7.1929 6.619 6.619 6.628 6.554 6.766 13,301,365 6.6308 -0.97%
2024-07-11 0 7.250 7.250 7.260 7.050 7.330 17,462,070 125,631,062 7.1945 6.683 6.683 6.693 6.499 6.757 18,942,413 6.6323 1.12%
2024-07-10 0 7.170 7.170 7.180 7.160 7.480 9,137,800 66,837,648 7.3144 6.610 6.610 6.619 6.600 6.895 9,912,455 6.7428 -2.45%
2024-07-09 0 7.350 7.350 7.360 7.120 7.360 17,587,080 128,067,651 7.2819 6.776 6.776 6.785 6.564 6.785 19,078,021 6.7128 3.09%
2024-07-08 0 7.130 7.120 7.130 7.100 7.400 6,281,218 45,130,994 7.1851 6.573 6.564 6.573 6.545 6.822 6,813,707 6.6236 -2.86%
2024-07-05 0 7.340 7.340 7.360 7.190 7.430 11,794,000 86,443,910 7.3295 6.766 6.766 6.785 6.628 6.849 12,793,834 6.7567 -0.68%
2024-07-04 0 7.390 7.390 7.400 7.180 7.450 15,740,800 115,947,152 7.3660 6.812 6.812 6.822 6.619 6.868 17,075,223 6.7904 2.35%
2024-07-03 0 7.220 7.220 7.230 7.180 7.470 11,910,000 86,628,970 7.2736 6.656 6.656 6.665 6.619 6.886 12,919,668 6.7052 -2.17%
2024-07-02 0 7.380 7.380 7.390 7.340 7.660 5,992,929 44,768,605 7.4702 6.803 6.803 6.812 6.766 7.061 6,500,978 6.8864 -1.60%
2024-06-28 0 7.500 7.500 7.530 7.310 7.600 5,863,853 44,045,875 7.5114 6.914 6.914 6.942 6.739 7.006 6,360,960 6.9244 1.90%
2024-06-27 0 7.360 7.340 7.360 7.250 7.550 12,650,400 92,963,562 7.3487 6.785 6.766 6.785 6.683 6.960 13,722,835 6.7744 -3.16%
2024-06-26 0 7.600 7.600 7.610 7.460 7.660 6,957,474 52,731,500 7.5791 7.006 7.006 7.015 6.877 7.061 7,547,292 6.9868 -1.04%
2024-06-25 0 7.680 7.680 7.690 7.540 7.730 7,102,700 54,341,996 7.6509 7.080 7.080 7.089 6.951 7.126 7,704,830 7.0530 1.99%
2024-06-24 0 7.530 7.500 7.530 7.410 7.620 8,381,300 63,068,453 7.5249 6.942 6.914 6.942 6.831 7.024 9,091,823 6.9368 -1.44%
2024-06-21 0 7.640 7.640 7.650 7.600 7.770 20,125,200 154,246,899 7.6644 7.043 7.043 7.052 7.006 7.163 21,831,309 7.0654 -0.65%
2024-06-20 0 7.690 7.680 7.690 7.650 7.920 6,991,594 53,975,439 7.7200 7.089 7.080 7.089 7.052 7.301 7,584,305 7.1167 0.26%
2024-06-19 0 7.670 7.670 7.690 7.360 7.720 14,692,920 110,726,939 7.5361 7.071 7.071 7.089 6.785 7.117 15,938,509 6.9471 4.78%
2024-06-18 0 7.320 7.320 7.330 7.200 7.350 4,290,800 31,269,564 7.2876 6.748 6.748 6.757 6.637 6.776 4,654,552 6.7181 1.24%
2024-06-17 0 7.230 7.230 7.240 7.140 7.350 10,452,000 75,408,550 7.2147 6.665 6.665 6.674 6.582 6.776 11,338,066 6.6509 -1.63%
2024-06-14 0 7.350 7.340 7.350 7.290 7.440 5,248,500 38,607,015 7.3558 6.776 6.766 6.776 6.720 6.859 5,693,440 6.7810 -0.54%
2024-06-13 0 7.390 7.390 7.400 7.310 7.500 6,796,428 50,189,948 7.3848 6.812 6.812 6.822 6.739 6.914 7,372,594 6.8076 -0.40%
2024-06-12 0 7.420 7.420 7.440 7.240 7.520 15,342,971 113,837,822 7.4195 6.840 6.840 6.859 6.674 6.932 16,643,668 6.8397 0.00%
2024-06-11 0 7.420 7.420 7.440 7.250 7.840 15,079,141 111,669,700 7.4056 6.840 6.840 6.859 6.683 7.227 16,357,472 6.8268 -2.37%
2024-06-07 0 7.600 7.580 7.600 7.520 7.790 11,229,249 86,229,334 7.6790 7.006 6.988 7.006 6.932 7.181 12,181,206 7.0789 1.07%
2024-06-06 0 7.750 7.750 7.790 7.630 7.920 12,018,688 93,220,520 7.7563 6.932 6.932 6.968 6.824 7.084 13,437,385 6.9374 0.26%
2024-06-05 0 7.730 7.720 7.740 7.680 8.050 15,430,000 120,454,040 7.8065 6.914 6.905 6.923 6.869 7.200 17,251,371 6.9823 -3.98%
2024-06-04 0 8.050 8.050 8.100 7.950 8.280 14,278,678 114,732,855 8.0353 7.200 7.200 7.245 7.111 7.406 15,964,146 7.1869 -1.23%
2024-06-03 0 8.150 8.150 8.180 8.130 8.520 8,204,204 67,963,199 8.2839 7.290 7.290 7.316 7.272 7.620 9,172,636 7.4093 -2.16%
2024-05-31 0 8.330 8.330 8.340 8.330 8.620 14,074,387 118,800,441 8.4409 7.451 7.451 7.459 7.451 7.710 15,735,740 7.5497 -1.19%
2024-05-30 0 8.430 8.410 8.430 8.400 8.680 5,341,870 45,302,804 8.4807 7.540 7.522 7.540 7.513 7.764 5,972,429 7.5853 -2.32%
2024-05-29 0 8.630 8.630 8.650 8.560 8.790 6,852,875 59,284,194 8.6510 7.719 7.719 7.737 7.656 7.862 7,661,795 7.7376 -0.46%
2024-05-28 0 8.670 8.660 8.670 8.600 8.880 6,597,703 57,574,532 8.7265 7.755 7.746 7.755 7.692 7.942 7,376,502 7.8051 -1.48%
2024-05-27 0 8.800 8.790 8.800 8.310 8.810 9,323,359 80,936,854 8.6811 7.871 7.862 7.871 7.433 7.880 10,423,897 7.7645 5.01%
2024-05-24 0 8.380 8.370 8.380 8.300 8.520 4,591,300 38,548,003 8.3959 7.495 7.486 7.495 7.424 7.620 5,133,261 7.5095 0.12%
2024-05-23 0 8.370 8.370 8.380 8.320 8.610 7,978,154 67,530,680 8.4644 7.486 7.486 7.495 7.442 7.701 8,919,902 7.5708 -0.95%
2024-05-22 0 8.450 8.450 8.470 8.450 8.720 7,731,652 66,125,482 8.5526 7.558 7.558 7.576 7.558 7.799 8,644,303 7.6496 -2.31%
2024-05-21 0 8.650 8.640 8.650 8.610 9.120 12,089,224 105,706,707 8.7439 7.737 7.728 7.737 7.701 8.157 13,516,247 7.8207 -5.98%
2024-05-20 0 9.200 9.200 9.210 8.600 9.240 21,213,162 190,352,515 8.9733 8.229 8.229 8.238 7.692 8.264 23,717,183 8.0259 6.36%
2024-05-17 0 8.650 8.630 8.650 8.610 8.900 12,245,166 107,069,904 8.7439 7.737 7.719 7.737 7.701 7.960 13,690,596 7.8207 -0.57%
2024-05-16 0 8.700 8.700 8.710 8.700 8.970 16,807,641 147,754,887 8.7909 7.781 7.781 7.790 7.781 8.023 18,791,630 7.8628 -0.23%
2024-05-14 0 8.720 8.720 8.730 8.500 8.730 17,266,418 149,622,399 8.6655 7.799 7.799 7.808 7.603 7.808 19,304,561 7.7506 1.04%
2024-05-13 0 8.630 8.630 8.660 8.330 8.690 11,732,897 100,226,608 8.5424 7.719 7.719 7.746 7.451 7.773 13,117,859 7.6405 1.29%
2024-05-10 0 8.520 8.510 8.520 8.400 8.700 21,630,590 184,397,550 8.5249 7.620 7.612 7.620 7.513 7.781 24,183,884 7.6248 0.95%
2024-05-09 0 8.440 8.430 8.440 8.400 8.580 10,972,853 93,148,598 8.4890 7.549 7.540 7.549 7.513 7.674 12,268,098 7.5927 -0.35%
2024-05-08 0 8.470 8.460 8.470 8.300 8.680 13,546,332 115,498,380 8.5262 7.576 7.567 7.576 7.424 7.764 15,145,353 7.6260 1.93%
2024-05-07 0 8.310 8.290 8.310 8.210 8.400 11,728,000 97,230,720 8.2905 7.433 7.415 7.433 7.343 7.513 13,112,384 7.4152 0.24%
2024-05-06 0 8.290 8.290 8.300 8.060 8.350 13,132,222 108,022,324 8.2257 7.415 7.415 7.424 7.209 7.468 14,682,361 7.3573 -0.12%
2024-05-03 0 8.300 8.300 8.320 8.130 8.330 8,115,750 67,105,212 8.2685 7.424 7.424 7.442 7.272 7.451 9,073,740 7.3955 2.34%
2024-05-02 0 8.110 8.110 8.120 8.010 8.400 11,075,057 89,835,305 8.1115 7.254 7.254 7.263 7.164 7.513 12,382,367 7.2551 -3.68%
2024-04-30 0 8.420 8.420 8.430 8.400 8.700 10,305,340 87,987,468 8.5380 7.531 7.531 7.540 7.513 7.781 11,521,792 7.6366 -1.17%
2024-04-29 0 8.520 8.520 8.530 8.480 9.090 22,132,986 189,356,958 8.5554 7.620 7.620 7.629 7.585 8.130 24,745,584 7.6522 -4.91%
2024-04-26 0 8.960 8.960 8.970 8.940 9.340 16,846,100 153,653,647 9.1210 8.014 8.014 8.023 7.996 8.354 18,834,629 8.1580 0.90%
2024-04-25 0 8.880 8.880 8.890 8.780 9.000 7,998,311 71,130,920 8.8932 7.942 7.942 7.951 7.853 8.050 8,942,439 7.9543 0.11%
2024-04-24 0 8.870 8.860 8.870 8.750 8.890 6,259,032 55,362,253 8.8452 7.934 7.925 7.934 7.826 7.951 6,997,854 7.9113 0.91%
2024-04-23 0 8.790 8.790 8.800 8.730 8.970 10,848,501 95,472,861 8.8006 7.862 7.862 7.871 7.808 8.023 12,129,068 7.8714 -1.24%
2024-04-22 0 8.900 8.900 8.910 8.790 9.290 9,395,328 83,589,373 8.8969 7.960 7.960 7.969 7.862 8.309 10,504,361 7.9576 -3.16%
2024-04-19 0 9.190 9.190 9.200 9.000 9.380 11,180,300 103,514,439 9.2586 8.220 8.220 8.229 8.050 8.390 12,500,033 8.2811 0.99%
2024-04-18 0 9.100 9.100 9.110 8.940 9.380 13,557,004 123,128,615 9.0823 8.139 8.139 8.148 7.996 8.390 15,157,285 8.1234 -2.05%
2024-04-17 0 9.290 9.280 9.290 9.030 9.330 9,509,417 87,768,098 9.2296 8.309 8.300 8.309 8.077 8.345 10,631,917 8.2552 2.20%
2024-04-16 0 9.090 9.090 9.100 9.020 9.550 15,705,606 144,974,606 9.2308 8.130 8.130 8.139 8.068 8.542 17,559,510 8.2562 -0.55%
2024-04-15 0 9.140 9.140 9.150 8.910 9.200 11,143,729 101,593,681 9.1167 8.175 8.175 8.184 7.969 8.229 12,459,145 8.1541 -0.65%
2024-04-12 0 9.200 9.170 9.200 8.890 9.280 15,006,000 137,604,562 9.1700 8.229 8.202 8.229 7.951 8.300 16,777,322 8.2018 2.22%
2024-04-11 0 9.000 8.990 9.000 8.630 9.000 23,607,853 210,601,803 8.9208 8.050 8.041 8.050 7.719 8.050 26,394,545 7.9790 3.57%
2024-04-10 0 8.690 8.680 8.690 8.660 8.980 22,143,866 194,102,040 8.7655 7.773 7.764 7.773 7.746 8.032 24,757,748 7.8401 0.00%
2024-04-09 0 8.690 8.690 8.700 8.450 8.850 17,607,677 151,541,744 8.6066 7.773 7.773 7.781 7.558 7.916 19,686,103 7.6979 -0.69%
2024-04-08 0 8.750 8.750 8.770 8.550 9.140 64,459,643 569,096,315 8.8287 7.826 7.826 7.844 7.647 8.175 72,068,517 7.8966 5.68%
2024-04-05 0 8.280 8.260 8.280 7.460 8.500 74,221,528 601,709,623 8.1069 7.406 7.388 7.406 6.672 7.603 82,982,704 7.2510 -16.11%
2024-04-03 0 9.870 9.830 9.870 9.700 10.00 16,795,919 165,234,851 9.8378 8.828 8.792 8.828 8.676 8.944 18,778,524 8.7991 1.75%
2024-04-02 0 9.700 9.690 9.700 9.400 10.00 30,522,406 295,619,354 9.6853 8.676 8.667 8.676 8.408 8.944 34,125,298 8.6628 7.78%
2024-03-28 0 9.000 9.000 9.010 8.600 9.090 28,490,481 254,775,581 8.9425 8.050 8.050 8.059 7.692 8.130 31,853,523 7.9983 3.33%
2024-03-27 0 8.710 8.700 8.710 8.240 8.810 21,347,836 184,815,945 8.6574 7.790 7.781 7.790 7.370 7.880 23,867,754 7.7433 5.19%
2024-03-26 0 8.280 8.270 8.280 8.180 8.600 8,417,069 70,047,105 8.3220 7.406 7.397 7.406 7.316 7.692 9,410,627 7.4434 -1.43%
2024-03-25 0 8.400 8.400 8.410 8.050 8.500 24,183,000 201,571,072 8.3352 7.513 7.513 7.522 7.200 7.603 27,037,583 7.4552 3.45%
2024-03-22 0 8.120 8.120 8.130 8.070 8.580 14,463,250 118,491,394 8.1926 7.263 7.263 7.272 7.218 7.674 16,170,505 7.3276 -3.45%
2024-03-21 0 8.410 8.400 8.410 8.000 8.540 20,028,201 168,166,003 8.3965 7.522 7.513 7.522 7.155 7.638 22,392,348 7.5100 4.47%
2024-03-20 0 8.050 8.040 8.050 7.810 8.150 15,170,282 121,803,146 8.0291 7.200 7.191 7.200 6.985 7.290 16,960,996 7.1814 2.94%
2024-03-19 0 7.820 7.820 7.830 7.770 8.060 12,332,990 97,490,349 7.9048 6.994 6.994 7.003 6.950 7.209 13,788,787 7.0703 -0.38%
2024-03-18 0 7.850 7.850 7.860 7.710 7.970 19,522,346 153,717,573 7.8739 7.021 7.021 7.030 6.896 7.129 21,826,781 7.0426 -0.25%
2024-03-15 0 7.870 7.850 7.870 7.350 7.880 34,519,257 267,043,698 7.7361 7.039 7.021 7.039 6.574 7.048 38,593,941 6.9193 6.50%
2024-03-14 0 7.390 7.390 7.400 6.930 7.480 20,518,728 150,513,285 7.3354 6.610 6.610 6.619 6.198 6.690 22,940,777 6.5609 7.10%
2024-03-13 0 6.900 6.900 6.920 6.900 7.080 5,544,000 38,675,992 6.9762 6.172 6.172 6.189 6.172 6.333 6,198,419 6.2397 -1.43%
2024-03-12 0 7.000 7.000 7.020 6.880 7.080 7,590,735 53,271,957 7.0180 6.261 6.261 6.279 6.154 6.333 8,486,752 6.2771 0.57%
2024-03-11 0 6.960 6.950 6.960 6.870 7.110 6,651,362 46,188,869 6.9443 6.225 6.216 6.225 6.145 6.359 7,436,495 6.2111 -0.57%
2024-03-08 0 7.000 7.000 7.010 6.840 7.060 6,170,289 43,065,217 6.9794 6.261 6.261 6.270 6.118 6.315 6,898,635 6.2426 1.74%
2024-03-07 0 6.880 6.880 6.890 6.750 6.970 6,641,578 45,762,918 6.8904 6.154 6.154 6.163 6.037 6.234 7,425,556 6.1629 1.93%
2024-03-06 0 6.750 6.750 6.760 6.690 6.770 9,944,186 66,851,169 6.7226 6.037 6.037 6.046 5.984 6.055 11,118,007 6.0129 0.60%
2024-03-05 0 6.710 6.710 6.720 6.640 6.860 4,303,117 28,943,529 6.7262 6.002 6.002 6.011 5.939 6.136 4,811,061 6.0160 -2.19%
2024-03-04 0 6.860 6.850 6.860 6.810 6.980 3,677,715 25,204,211 6.8532 6.136 6.127 6.136 6.091 6.243 4,111,836 6.1297 -0.29%
2024-03-01 0 6.880 6.880 6.890 6.810 6.910 5,073,605 34,886,474 6.8761 6.154 6.154 6.163 6.091 6.180 5,672,498 6.1501 -0.29%
2024-02-29 0 6.900 6.900 6.910 6.800 6.960 12,216,471 84,249,328 6.8964 6.172 6.172 6.180 6.082 6.225 13,658,514 6.1683 0.15%
2024-02-28 0 6.890 6.830 6.890 6.820 7.130 9,408,652 65,188,016 6.9285 6.163 6.109 6.163 6.100 6.377 10,519,258 6.1970 -3.37%
2024-02-27 0 7.130 7.130 7.140 6.960 7.230 7,069,863 50,189,174 7.0990 6.377 6.377 6.386 6.225 6.467 7,904,396 6.3495 0.71%
2024-02-26 0 7.080 7.060 7.080 6.980 7.150 6,451,152 45,591,602 7.0672 6.333 6.315 6.333 6.243 6.395 7,212,652 6.3211 1.00%
2024-02-23 0 7.010 7.010 7.040 7.010 7.190 4,014,000 28,378,940 7.0700 6.270 6.270 6.297 6.270 6.431 4,487,816 6.3236 -1.96%
2024-02-22 0 7.150 7.140 7.150 6.850 7.190 9,176,000 64,363,808 7.0144 6.395 6.386 6.395 6.127 6.431 10,259,143 6.2738 2.73%
2024-02-21 0 6.960 6.950 6.960 6.830 7.000 5,095,108 35,384,848 6.9449 6.225 6.216 6.225 6.109 6.261 5,696,539 6.2116 1.31%
2024-02-20 0 6.870 6.840 6.870 6.780 6.910 4,814,834 33,028,369 6.8597 6.145 6.118 6.145 6.064 6.180 5,383,181 6.1355 1.18%
2024-02-19 0 6.790 6.790 6.800 6.630 6.910 6,459,856 44,004,547 6.8120 6.073 6.073 6.082 5.930 6.180 7,222,383 6.0928 2.57%
2024-02-16 0 6.620 6.600 6.620 6.310 6.640 10,646,844 69,068,405 6.4872 5.921 5.903 5.921 5.644 5.939 11,903,607 5.8023 3.44%
2024-02-15 0 6.400 6.400 6.410 6.340 6.570 7,182,174 46,012,227 6.4064 5.724 5.724 5.733 5.671 5.876 8,029,964 5.7301 -2.29%
2024-02-14 0 6.550 6.550 6.560 6.400 6.610 6,763,709 43,983,752 6.5029 5.858 5.858 5.867 5.724 5.912 7,562,103 5.8163 -1.21%
2024-02-09 0 6.630 6.600 6.630 6.520 6.750 3,151,780 20,752,136 6.5843 5.930 5.903 5.930 5.832 6.037 3,523,819 5.8891 -2.79%
2024-02-08 0 6.820 6.800 6.820 6.740 6.890 4,267,404 29,039,801 6.8050 6.100 6.082 6.100 6.028 6.163 4,771,132 6.0866 -0.29%
2024-02-07 0 6.840 6.830 6.840 6.750 6.920 10,118,000 69,226,394 6.8419 6.118 6.109 6.118 6.037 6.189 11,312,338 6.1195 -1.01%
2024-02-06 0 6.910 6.900 6.910 6.830 6.960 7,448,000 51,436,940 6.9061 6.180 6.172 6.180 6.109 6.225 8,327,169 6.1770 -0.14%
2024-02-05 0 6.920 6.910 6.920 6.830 7.020 7,324,875 50,825,840 6.9388 6.189 6.180 6.189 6.109 6.279 8,189,510 6.2062 -0.29%
2024-02-02 0 6.940 6.930 6.940 6.900 7.370 15,481,352 108,626,630 7.0166 6.207 6.198 6.207 6.172 6.592 17,308,785 6.2758 -4.54%
2024-02-01 0 7.270 7.260 7.270 7.220 7.470 6,684,340 48,725,419 7.2895 6.502 6.494 6.502 6.458 6.681 7,473,365 6.5199 -3.20%
2024-01-31 0 7.510 7.490 7.510 7.240 7.510 8,038,174 59,664,471 7.4226 6.717 6.699 6.717 6.476 6.717 8,987,007 6.6390 2.18%
2024-01-30 0 7.350 7.350 7.370 7.230 7.530 10,703,468 79,098,075 7.3899 6.574 6.574 6.592 6.467 6.735 11,966,915 6.6097 -2.13%
2024-01-29 0 7.510 7.510 7.530 7.360 7.610 7,224,770 54,393,819 7.5288 6.717 6.717 6.735 6.583 6.807 8,077,588 6.7339 2.18%
2024-01-26 0 7.350 7.340 7.350 7.100 7.530 12,808,686 94,586,603 7.3846 6.574 6.565 6.574 6.350 6.735 14,320,635 6.6049 0.96%
2024-01-25 0 7.280 7.280 7.290 7.000 7.450 15,248,504 109,814,390 7.2017 6.511 6.511 6.520 6.261 6.663 17,048,451 6.4413 3.56%
2024-01-24 0 7.030 7.030 7.040 6.800 7.080 8,050,250 55,545,475 6.8998 6.288 6.288 6.297 6.082 6.333 9,000,509 6.1714 2.48%
2024-01-23 0 6.860 6.860 6.870 6.690 6.930 5,042,000 34,581,228 6.8586 6.136 6.136 6.145 5.984 6.198 5,637,162 6.1345 -0.58%
2024-01-22 0 6.900 6.890 6.900 6.840 7.130 7,948,214 55,183,838 6.9429 6.172 6.163 6.172 6.118 6.377 8,886,428 6.2099 -3.23%
2024-01-19 0 7.130 7.120 7.130 7.080 7.320 5,273,580 37,667,216 7.1426 6.377 6.368 6.377 6.333 6.547 5,896,078 6.3885 -2.19%
2024-01-18 0 7.290 7.290 7.330 7.200 7.430 6,621,763 48,232,494 7.2839 6.520 6.520 6.556 6.440 6.646 7,403,402 6.5149 -1.75%
2024-01-17 0 7.420 7.420 7.440 7.420 7.750 6,273,728 47,435,763 7.5610 6.637 6.637 6.654 6.637 6.932 7,014,284 6.7627 -4.26%
2024-01-16 0 7.750 7.750 7.760 7.730 7.870 2,237,150 17,360,600 7.7601 6.932 6.932 6.941 6.914 7.039 2,501,225 6.9408 -0.90%
2024-01-15 0 7.820 7.800 7.820 7.750 7.910 1,762,008 13,763,508 7.8113 6.994 6.976 6.994 6.932 7.075 1,969,997 6.9866 0.77%
2024-01-12 0 7.760 7.760 7.780 7.710 7.850 3,364,556 26,208,600 7.7896 6.941 6.941 6.959 6.896 7.021 3,761,711 6.9672 0.13%
2024-01-11 0 7.750 7.750 7.760 7.750 7.890 4,209,706 32,786,356 7.7883 6.932 6.932 6.941 6.932 7.057 4,706,623 6.9660 -1.02%
2024-01-10 0 7.830 7.830 7.850 7.770 7.890 5,515,954 43,126,926 7.8186 7.003 7.003 7.021 6.950 7.057 6,167,062 6.9931 0.13%
2024-01-09 0 7.820 7.820 7.860 7.810 8.020 6,526,000 51,470,604 7.8870 6.994 6.994 7.030 6.985 7.173 7,296,335 7.0543 -2.13%
2024-01-08 0 7.990 7.980 7.990 7.900 8.110 3,892,640 31,092,353 7.9875 7.146 7.137 7.146 7.066 7.254 4,352,131 7.1442 -0.50%
2024-01-05 0 8.030 8.020 8.030 7.890 8.070 4,612,303 36,932,429 8.0074 7.182 7.173 7.182 7.057 7.218 5,156,743 7.1620 1.01%
2024-01-04 0 7.950 7.940 7.950 7.880 8.100 2,916,270 23,184,289 7.9500 7.111 7.102 7.111 7.048 7.245 3,260,509 7.1106 0.25%
2024-01-03 0 7.930 7.920 7.930 7.820 7.950 3,015,311 23,813,690 7.8976 7.093 7.084 7.093 6.994 7.111 3,371,241 7.0638 0.51%
2024-01-02 0 7.890 7.890 7.910 7.820 8.060 2,565,556 20,297,090 7.9114 7.057 7.057 7.075 6.994 7.209 2,868,397 7.0761 -1.13%
2023-12-29 0 7.980 7.980 7.990 7.870 8.000 3,259,233 25,869,018 7.9371 7.137 7.137 7.146 7.039 7.155 3,643,956 7.0992 -0.25%
2023-12-28 0 8.000 8.000 8.010 7.720 8.040 3,293,000 26,186,804 7.9523 7.155 7.155 7.164 6.905 7.191 3,681,709 7.1127 1.91%
2023-12-27 0 7.850 7.850 7.860 7.710 7.950 4,292,000 33,746,414 7.8626 7.021 7.021 7.030 6.896 7.111 4,798,632 7.0325 0.51%
2023-12-22 0 7.810 7.810 7.820 7.760 7.890 1,264,164 9,876,132 7.8124 6.985 6.985 6.994 6.941 7.057 1,413,387 6.9876 0.13%
2023-12-21 0 7.800 7.800 7.820 7.700 7.960 2,800,286 21,861,342 7.8068 6.976 6.976 6.994 6.887 7.120 3,130,834 6.9826 0.26%
2023-12-20 0 7.780 7.780 7.790 7.760 7.990 3,556,000 27,928,624 7.8539 6.959 6.959 6.968 6.941 7.146 3,975,753 7.0247 -0.64%
2023-12-19 0 7.830 7.820 7.830 7.700 7.840 2,771,000 21,611,584 7.7992 7.003 6.994 7.003 6.887 7.012 3,098,091 6.9758 0.00%
2023-12-18 0 7.830 7.830 7.850 7.730 7.900 6,419,172 50,049,114 7.7968 7.003 7.003 7.021 6.914 7.066 7,176,897 6.9736 -1.26%
2023-12-15 0 7.930 7.930 7.940 7.800 8.020 6,653,630 52,836,620 7.9410 7.093 7.093 7.102 6.976 7.173 7,439,030 7.1026 1.67%
2023-12-14 0 7.800 7.790 7.800 7.730 7.930 4,156,000 32,414,180 7.7994 6.976 6.968 6.976 6.914 7.093 4,646,578 6.9759 -0.38%
2023-12-13 0 7.830 7.820 7.830 7.720 7.900 5,157,340 40,329,362 7.8198 7.003 6.994 7.003 6.905 7.066 5,766,117 6.9942 -1.01%
2023-12-12 0 7.910 7.910 7.930 7.850 8.000 3,427,806 27,088,714 7.9026 7.075 7.075 7.093 7.021 7.155 3,832,427 7.0683 -1.86%
2023-12-11 0 8.060 8.050 8.060 7.810 8.140 3,160,000 25,305,094 8.0079 7.209 7.200 7.209 6.985 7.281 3,533,009 7.1625 0.37%
2023-12-08 0 8.030 8.030 8.050 7.940 8.190 3,666,900 29,432,700 8.0266 7.182 7.182 7.200 7.102 7.325 4,099,744 7.1792 0.12%
2023-12-07 0 8.020 8.020 8.050 8.000 8.150 7,873,068 63,514,026 8.0673 7.173 7.173 7.200 7.155 7.290 8,802,412 7.2155 -1.96%
2023-12-06 0 8.180 8.170 8.190 8.060 8.350 3,552,176 28,993,774 8.1623 7.316 7.307 7.325 7.209 7.468 3,971,478 7.3005 0.37%
2023-12-05 0 8.150 8.150 8.160 8.100 8.240 5,054,000 41,184,940 8.1490 7.290 7.290 7.298 7.245 7.370 5,650,579 7.2886 -0.37%
2023-12-04 0 8.180 8.180 8.190 8.120 8.390 6,585,207 53,897,769 8.1847 7.316 7.316 7.325 7.263 7.504 7,362,531 7.3205 -1.80%
2023-12-01 0 8.330 8.330 8.340 8.310 8.440 4,229,405 35,459,180 8.3840 7.451 7.451 7.459 7.433 7.549 4,728,648 7.4988 -0.83%
2023-11-30 0 8.400 8.390 8.400 8.250 8.480 9,790,233 82,135,769 8.3896 7.513 7.504 7.513 7.379 7.585 10,945,881 7.5038 0.72%
2023-11-29 0 8.340 8.340 8.370 8.300 8.440 3,468,000 28,977,380 8.3556 7.459 7.459 7.486 7.424 7.549 3,877,366 7.4735 -0.71%
2023-11-28 0 8.400 8.400 8.410 8.190 8.500 6,151,250 51,610,952 8.3903 7.513 7.513 7.522 7.325 7.603 6,877,349 7.5045 -0.47%
2023-11-27 0 8.440 8.440 8.460 8.410 8.620 5,246,000 44,412,688 8.4660 7.549 7.549 7.567 7.522 7.710 5,865,243 7.5722 -1.63%
2023-11-24 0 8.580 8.580 8.600 8.580 8.820 1,426,000 12,310,550 8.6329 7.674 7.674 7.692 7.674 7.889 1,594,326 7.7215 -1.61%
2023-11-23 0 8.720 8.700 8.720 8.650 8.740 1,594,000 13,863,126 8.6971 7.799 7.781 7.799 7.737 7.817 1,782,157 7.7788 0.35%
2023-11-22 0 8.690 8.680 8.690 8.630 8.780 2,210,000 19,202,192 8.6888 7.773 7.764 7.773 7.719 7.853 2,470,870 7.7714 -0.11%
2023-11-21 0 8.700 8.700 8.730 8.670 8.960 2,458,000 21,622,402 8.7967 7.781 7.781 7.808 7.755 8.014 2,748,145 7.8680 -1.14%
2023-11-20 0 8.800 8.800 8.810 8.600 8.860 4,678,000 40,473,784 8.6519 7.871 7.871 7.880 7.692 7.925 5,230,195 7.7385 3.29%
2023-11-17 0 8.520 8.520 8.540 8.510 8.750 4,936,539 42,486,019 8.6064 7.620 7.620 7.638 7.612 7.826 5,519,252 7.6978 -2.96%
2023-11-16 0 8.780 8.780 8.790 8.610 8.920 3,425,576 29,920,831 8.7345 7.853 7.853 7.862 7.701 7.978 3,829,934 7.8124 -1.01%
2023-11-15 0 8.870 8.870 8.880 8.760 8.940 6,712,000 59,206,256 8.8210 7.934 7.934 7.942 7.835 7.996 7,504,290 7.8897 1.72%
2023-11-14 0 8.720 8.720 8.730 8.690 8.980 1,454,900 12,791,639 8.7921 7.799 7.799 7.808 7.773 8.032 1,626,638 7.8639 -1.36%
2023-11-13 0 8.840 8.840 8.850 8.770 8.930 1,549,677 13,711,032 8.8477 7.907 7.907 7.916 7.844 7.987 1,732,602 7.9135 -0.11%
2023-11-10 0 8.850 8.840 8.850 8.580 9.000 5,567,874 49,258,995 8.8470 7.916 7.907 7.916 7.674 8.050 6,225,111 7.9130 2.08%
2023-11-09 0 8.670 8.670 8.690 8.470 8.740 6,952,507 59,930,551 8.6200 7.755 7.755 7.773 7.576 7.817 7,773,187 7.7099 0.23%
2023-11-08 0 8.650 8.650 8.670 8.580 8.800 4,036,200 34,940,267 8.6567 7.737 7.737 7.755 7.674 7.871 4,512,637 7.7428 -1.93%
2023-11-07 0 8.820 8.820 8.830 8.750 9.110 5,518,954 48,725,488 8.8288 7.889 7.889 7.898 7.826 8.148 6,170,416 7.8966 -1.89%
2023-11-06 0 8.990 8.990 9.000 8.930 9.260 20,254,980 182,514,976 9.0109 8.041 8.041 8.050 7.987 8.282 22,645,896 8.0595 -1.75%
2023-11-03 0 9.150 9.150 9.160 9.080 9.290 1,906,722 17,513,259 9.1850 8.184 8.184 8.193 8.121 8.309 2,131,793 8.2153 0.11%
2023-11-02 0 9.140 9.130 9.140 9.100 9.390 1,022,000 9,389,350 9.1872 8.175 8.166 8.175 8.139 8.399 1,142,638 8.2173 -0.54%
2023-11-01 0 9.190 9.180 9.190 9.080 9.300 2,720,000 25,025,154 9.2004 8.220 8.211 8.220 8.121 8.318 3,041,071 8.2291 -0.54%
2023-10-31 0 9.240 9.230 9.240 9.160 9.400 4,417,970 41,011,321 9.2828 8.264 8.256 8.264 8.193 8.408 4,939,471 8.3028 0.11%
2023-10-30 0 9.230 9.230 9.240 9.140 9.570 5,347,999 49,575,081 9.2698 8.256 8.256 8.264 8.175 8.560 5,979,282 8.2911 -3.15%
2023-10-27 0 9.530 9.530 9.540 9.230 9.570 5,587,569 52,960,371 9.4782 8.524 8.524 8.533 8.256 8.560 6,247,131 8.4776 2.69%
2023-10-26 0 9.280 9.280 9.310 9.060 9.360 3,821,000 35,402,825 9.2653 8.300 8.300 8.327 8.103 8.372 4,272,034 8.2871 -1.38%
2023-10-25 0 9.410 9.390 9.410 9.210 9.500 9,033,960 84,774,820 9.3840 8.417 8.399 8.417 8.238 8.497 10,100,337 8.3933 3.41%
2023-10-24 0 9.100 9.100 9.110 9.030 9.160 5,376,000 49,107,537 9.1346 8.139 8.139 8.148 8.077 8.193 6,010,588 8.1702 -0.87%
2023-10-20 0 9.180 9.180 9.200 9.140 9.560 3,821,483 35,159,882 9.2006 8.211 8.211 8.229 8.175 8.551 4,272,574 8.2292 -0.43%
2023-10-19 0 9.220 9.220 9.240 8.940 9.390 13,250,171 122,430,825 9.2399 8.247 8.247 8.264 7.996 8.399 14,814,233 8.2644 -0.97%
2023-10-18 0 9.310 9.310 9.320 9.310 9.530 3,916,508 36,671,550 9.3633 8.327 8.327 8.336 8.327 8.524 4,378,816 8.3748 -1.59%
2023-10-17 0 9.460 9.450 9.460 9.230 9.500 3,156,000 29,687,482 9.4067 8.461 8.452 8.461 8.256 8.497 3,528,537 8.4135 0.53%
2023-10-16 0 9.410 9.400 9.410 9.380 9.730 5,400,141 51,460,099 9.5294 8.417 8.408 8.417 8.390 8.703 6,037,578 8.5233 -1.05%
2023-10-13 0 9.510 9.500 9.510 9.300 9.550 8,536,000 81,017,134 9.4912 8.506 8.497 8.506 8.318 8.542 9,543,597 8.4892 1.49%
2023-10-12 0 9.370 9.340 9.370 9.310 9.500 9,884,000 92,865,860 9.3956 8.381 8.354 8.381 8.327 8.497 11,050,716 8.4036 -0.53%
2023-10-11 0 9.420 9.410 9.420 9.200 9.430 6,304,377 59,075,232 9.3705 8.425 8.417 8.425 8.229 8.434 7,048,551 8.3812 1.73%
2023-10-10 0 9.260 9.260 9.270 9.210 9.480 3,656,914 34,006,718 9.2993 8.282 8.282 8.291 8.238 8.479 4,088,579 8.3175 0.98%
2023-10-09 0 9.170 9.170 9.180 9.050 9.370 4,446,670 40,836,628 9.1836 8.202 8.202 8.211 8.095 8.381 4,971,559 8.2140 1.44%
2023-10-06 0 9.040 9.030 9.040 8.880 9.090 3,204,248 28,824,555 8.9957 8.086 8.077 8.086 7.942 8.130 3,582,480 8.0460 -0.22%
2023-10-05 0 9.060 9.060 9.070 8.910 9.170 2,919,829 26,533,819 9.0875 8.103 8.103 8.112 7.969 8.202 3,264,488 8.1280 0.33%
2023-10-04 0 9.030 9.030 9.040 8.950 9.130 4,126,386 37,227,447 9.0218 8.077 8.077 8.086 8.005 8.166 4,613,468 8.0693 -0.88%
2023-10-03 0 9.110 9.100 9.110 9.060 9.450 4,854,026 44,532,961 9.1744 8.148 8.139 8.148 8.103 8.452 5,427,000 8.2058 -3.09%
2023-09-29 0 9.400 9.390 9.400 9.300 9.540 5,292,000 49,967,236 9.4420 8.408 8.399 8.408 8.318 8.533 5,916,672 8.4452 -2.08%
2023-09-28 0 9.600 9.550 9.600 9.370 9.700 8,196,002 78,150,012 9.5351 8.586 8.542 8.586 8.381 8.676 9,163,465 8.5284 2.56%
2023-09-27 0 9.360 9.330 9.360 9.180 9.420 2,871,339 26,847,731 9.3502 8.372 8.345 8.372 8.211 8.425 3,210,274 8.3631 1.30%
2023-09-26 0 9.240 9.240 9.250 9.080 9.370 4,277,711 39,586,766 9.2542 8.264 8.264 8.273 8.121 8.381 4,782,656 8.2772 0.98%
2023-09-25 0 9.150 9.130 9.160 9.080 9.200 2,552,000 23,303,540 9.1315 8.184 8.166 8.193 8.121 8.229 2,853,240 8.1674 -0.87%
2023-09-22 0 9.230 9.230 9.240 9.080 9.250 2,292,516 21,044,775 9.1798 8.256 8.256 8.264 8.121 8.273 2,563,127 8.2106 0.65%
2023-09-21 0 9.170 9.160 9.170 9.140 9.590 5,123,785 47,516,361 9.2737 8.202 8.193 8.202 8.175 8.578 5,728,601 8.2946 -4.28%
2023-09-20 0 9.580 9.570 9.580 9.380 9.600 5,304,200 50,565,744 9.5332 8.569 8.560 8.569 8.390 8.586 5,930,313 8.5267 0.10%
2023-09-19 0 9.570 9.570 9.580 9.480 9.660 3,075,584 29,444,679 9.5737 8.560 8.560 8.569 8.479 8.640 3,438,629 8.5629 0.10%
2023-09-18 0 9.560 9.550 9.560 9.410 9.780 6,286,765 59,983,906 9.5413 8.551 8.542 8.551 8.417 8.747 7,028,860 8.5339 0.21%
2023-09-15 0 9.540 9.540 9.570 9.490 9.820 10,346,994 99,587,743 9.6248 8.533 8.533 8.560 8.488 8.783 11,568,362 8.6086 -0.63%
2023-09-14 0 9.600 9.600 9.610 9.360 9.640 8,434,092 80,589,199 9.5552 8.586 8.586 8.595 8.372 8.622 9,429,660 8.5464 3.23%
2023-09-13 0 9.300 9.300 9.310 9.270 9.530 3,633,478 34,004,645 9.3587 8.318 8.318 8.327 8.291 8.524 4,062,377 8.3706 -1.27%
2023-09-12 0 9.420 9.400 9.420 9.370 9.670 2,814,222 26,650,013 9.4698 8.425 8.408 8.425 8.381 8.649 3,146,415 8.4700 -2.48%
2023-09-11 0 9.660 9.650 9.660 9.400 9.670 7,142,312 68,408,883 9.5780 8.640 8.631 8.640 8.408 8.649 7,985,397 8.5667 1.15%
2023-09-07 0 9.550 9.550 9.560 9.460 9.650 6,801,060 64,822,836 9.5313 8.542 8.542 8.551 8.461 8.631 7,603,863 8.5250 -0.83%
2023-09-06 0 9.630 9.630 9.640 9.280 9.670 11,674,000 110,876,394 9.4977 8.613 8.613 8.622 8.300 8.649 13,052,009 8.4950 2.99%
2023-09-05 0 9.350 9.340 9.350 9.260 9.530 11,134,000 104,424,552 9.3789 8.363 8.354 8.363 8.282 8.524 12,448,267 8.3887 0.75%
2023-09-04 0 9.280 9.280 9.290 9.030 9.360 9,316,499 85,120,726 9.1366 8.300 8.300 8.309 8.077 8.372 10,416,227 8.1719 4.39%
2023-08-31 0 8.890 8.890 8.900 8.660 8.940 6,557,930 58,033,855 8.8494 7.951 7.951 7.960 7.746 7.996 7,332,034 7.9151 0.79%
2023-08-30 0 8.820 8.820 8.850 8.740 9.100 4,878,750 43,085,542 8.8313 7.889 7.889 7.916 7.817 8.139 5,454,642 7.8989 -1.78%
2023-08-29 0 8.980 8.970 8.980 8.880 9.150 4,454,569 39,925,865 8.9629 8.032 8.023 8.032 7.942 8.184 4,980,390 8.0166 0.11%
2023-08-28 0 8.970 8.970 8.980 8.930 9.320 6,810,000 61,726,380 9.0641 8.023 8.023 8.032 7.987 8.336 7,613,859 8.1071 -0.66%
2023-08-25 0 9.030 9.030 9.060 8.900 9.190 8,476,990 76,475,281 9.0215 8.077 8.077 8.103 7.960 8.220 9,477,622 8.0690 -0.22%
2023-08-24 0 9.050 9.050 9.070 8.680 9.390 5,996,492 54,571,489 9.1006 8.095 8.095 8.112 7.764 8.399 6,704,323 8.1397 -1.31%
2023-08-23 0 9.170 9.170 9.180 9.100 9.300 4,061,760 37,352,296 9.1961 8.202 8.202 8.211 8.139 8.318 4,541,214 8.2252 -0.22%
2023-08-22 0 9.190 9.190 9.200 8.960 9.320 6,361,063 58,304,268 9.1658 8.220 8.220 8.229 8.014 8.336 7,111,929 8.1981 1.55%
2023-08-21 0 9.050 9.050 9.060 9.020 9.230 3,307,266 30,030,704 9.0802 8.095 8.095 8.103 8.068 8.256 3,697,659 8.1215 -1.95%
2023-08-18 0 9.230 9.230 9.270 9.210 9.450 5,071,784 47,058,206 9.2784 8.256 8.256 8.291 8.238 8.452 5,670,462 8.2988 -0.11%
2023-08-17 0 9.240 9.230 9.240 8.930 9.250 3,328,000 30,360,808 9.1228 8.264 8.256 8.264 7.987 8.273 3,720,840 8.1597 0.87%
2023-08-16 0 9.160 9.160 9.170 9.120 9.330 4,832,000 44,334,256 9.1751 8.193 8.193 8.202 8.157 8.345 5,402,374 8.2064 -1.72%
2023-08-15 0 9.320 9.310 9.320 9.180 9.420 2,094,000 19,562,041 9.3419 8.336 8.327 8.336 8.211 8.425 2,341,178 8.3556 -0.32%
2023-08-14 0 9.350 9.350 9.400 9.210 9.400 1,714,000 15,989,578 9.3288 8.363 8.363 8.408 8.238 8.408 1,916,322 8.3439 -0.53%
2023-08-11 0 9.400 9.390 9.400 9.320 9.490 2,532,574 23,787,872 9.3928 8.408 8.399 8.408 8.336 8.488 2,831,521 8.4011 -0.95%
2023-08-10 0 9.490 9.480 9.490 9.360 9.530 3,190,188 30,112,126 9.4390 8.488 8.479 8.488 8.372 8.524 3,566,761 8.4424 2.04%
2023-08-09 0 9.300 9.300 9.320 9.230 9.370 3,086,650 28,674,380 9.2898 8.318 8.318 8.336 8.256 8.381 3,451,001 8.3090 -0.64%
2023-08-08 0 9.360 9.360 9.370 9.300 9.440 1,234,000 11,554,024 9.3631 8.372 8.372 8.381 8.318 8.443 1,379,662 8.3745 -0.85%
2023-08-07 0 9.440 9.430 9.440 9.200 9.460 6,317,483 59,384,963 9.4001 8.443 8.434 8.443 8.229 8.461 7,063,204 8.4077 1.51%
2023-08-04 0 9.300 9.270 9.300 9.210 9.500 6,576,210 61,158,252 9.2999 8.318 8.291 8.318 8.238 8.497 7,352,472 8.3181 1.31%
2023-08-03 0 9.180 9.180 9.210 9.140 9.280 2,290,177 21,079,052 9.2041 8.211 8.211 8.238 8.175 8.300 2,560,512 8.2324 -1.29%
2023-08-02 0 9.300 9.260 9.300 9.240 9.530 7,810,000 73,119,538 9.3623 8.318 8.282 8.318 8.264 8.524 8,731,899 8.3738 -2.00%
2023-08-01 0 9.490 9.460 9.490 9.210 9.490 6,657,873 62,669,075 9.4128 8.488 8.461 8.488 8.238 8.488 7,443,774 8.4190 3.15%
2023-07-31 0 9.200 9.190 9.200 9.060 9.230 4,813,394 44,218,436 9.1865 8.229 8.220 8.229 8.103 8.256 5,381,571 8.2166 0.88%
2023-07-28 0 9.120 9.110 9.120 9.030 9.220 6,006,600 54,844,651 9.1307 8.157 8.148 8.157 8.077 8.247 6,715,624 8.1667 -0.33%
2023-07-27 0 9.150 9.150 9.160 9.110 9.220 3,147,371 28,801,261 9.1509 8.184 8.184 8.193 8.148 8.247 3,518,889 8.1848 -0.33%
2023-07-26 0 9.180 9.160 9.180 8.930 9.250 5,040,300 46,286,824 9.1833 8.211 8.193 8.211 7.987 8.273 5,635,262 8.2138 0.77%
2023-07-25 0 9.110 9.080 9.110 8.990 9.160 5,780,085 52,524,397 9.0871 8.148 8.121 8.148 8.041 8.193 6,462,371 8.1277 2.24%
2023-07-24 0 8.910 8.910 8.960 8.900 9.060 2,319,645 20,832,773 8.9810 7.969 7.969 8.014 7.960 8.103 2,593,458 8.0328 -0.67%
2023-07-21 0 8.970 8.950 8.980 8.930 9.000 6,360,560 57,391,721 9.0231 8.023 8.005 8.032 7.987 8.050 7,111,366 8.0704 -0.11%
2023-07-20 0 8.980 8.950 8.980 8.940 9.130 4,268,000 38,596,878 9.0433 8.032 8.005 8.032 7.996 8.166 4,771,799 8.0885 -0.33%
2023-07-19 0 9.010 8.990 9.010 8.730 9.020 5,581,792 49,901,937 8.9401 8.059 8.041 8.059 7.808 8.068 6,240,672 7.9962 2.27%
2023-07-18 0 8.810 8.810 8.820 8.770 8.890 2,685,736 23,703,797 8.8258 7.880 7.880 7.889 7.844 7.951 3,002,763 7.8940 -2.33%
2023-07-14 0 9.020 8.960 9.020 8.850 9.030 7,984,535 71,673,032 8.9765 8.068 8.014 8.068 7.916 8.077 8,927,037 8.0288 1.81%
2023-07-13 0 8.860 8.860 8.870 8.800 8.880 4,393,286 38,861,641 8.8457 7.925 7.925 7.934 7.871 7.942 4,911,873 7.9118 1.26%
2023-07-12 0 8.750 8.740 8.750 8.730 8.880 6,172,682 54,268,891 8.7918 7.826 7.817 7.826 7.808 7.942 6,901,311 7.8636 0.92%
2023-07-11 0 8.670 8.670 8.690 8.520 8.800 8,564,847 74,551,406 8.7043 7.755 7.755 7.773 7.620 7.871 9,575,849 7.7854 0.81%
2023-07-10 0 8.600 8.600 8.610 8.500 8.820 7,891,499 68,386,951 8.6659 7.692 7.692 7.701 7.603 7.889 8,823,019 7.7510 0.12%
2023-07-07 0 8.590 8.530 8.590 8.490 8.780 10,460,074 90,206,180 8.6239 7.683 7.629 7.683 7.594 7.853 11,694,791 7.7134 -0.12%
2023-07-06 0 8.600 8.570 8.600 8.540 8.790 3,335,261 28,769,769 8.6259 7.692 7.665 7.692 7.638 7.862 3,728,958 7.7152 -0.58%
2023-07-05 0 8.650 8.650 8.660 8.610 8.780 2,946,535 25,524,329 8.6625 7.737 7.737 7.746 7.701 7.853 3,294,347 7.7479 0.00%
2023-07-04 0 8.650 8.620 8.650 8.440 8.730 7,308,578 63,008,576 8.6212 7.737 7.710 7.737 7.549 7.808 8,171,289 7.7110 1.29%
2023-07-03 0 8.540 8.530 8.540 8.140 8.600 8,732,130 73,716,164 8.4419 7.638 7.629 7.638 7.281 7.692 9,762,878 7.5507 5.56%
2023-06-30 0 8.090 8.060 8.090 7.730 8.140 4,896,000 39,421,314 8.0517 7.236 7.209 7.236 6.914 7.281 5,473,928 7.2016 3.19%
2023-06-29 0 7.840 7.840 7.870 7.790 8.060 1,795,359 14,095,756 7.8512 7.012 7.012 7.039 6.968 7.209 2,007,285 7.0223 -1.13%
2023-06-28 0 7.930 7.910 7.930 7.810 8.030 1,931,946 15,286,330 7.9124 7.093 7.075 7.093 6.985 7.182 2,159,995 7.0770 0.38%
2023-06-27 0 7.900 7.890 7.900 7.730 7.960 3,826,000 29,943,287 7.8263 7.066 7.057 7.066 6.914 7.120 4,277,624 7.0000 2.73%
2023-06-26 0 7.690 7.690 7.700 7.640 7.840 6,342,221 49,022,396 7.7295 6.878 6.878 6.887 6.833 7.012 7,090,862 6.9135 0.13%
2023-06-23 0 7.680 7.680 7.710 7.660 7.840 11,668,000 90,062,750 7.7188 6.869 6.869 6.896 6.851 7.012 13,045,301 6.9038 -1.66%
2023-06-21 0 7.810 7.810 7.820 7.770 7.940 17,288,512 136,171,894 7.8764 6.985 6.985 6.994 6.950 7.102 19,329,263 7.0449 -2.38%
2023-06-20 0 8.000 7.990 8.000 7.970 8.150 10,733,000 86,331,340 8.0435 7.155 7.146 7.155 7.129 7.290 11,999,933 7.1943 -2.56%
2023-06-19 0 8.210 8.190 8.210 8.000 8.210 4,586,992 37,314,828 8.1349 7.343 7.325 7.343 7.155 7.343 5,128,445 7.2761 1.61%
2023-06-16 0 8.080 8.080 8.090 7.950 8.230 6,747,140 54,740,798 8.1132 7.227 7.227 7.236 7.111 7.361 7,543,578 7.2566 2.93%
2023-06-15 0 7.850 7.840 7.850 7.710 7.920 4,928,404 38,491,857 7.8102 7.021 7.012 7.021 6.896 7.084 5,510,157 6.9856 -0.63%
2023-06-14 0 7.900 7.900 7.920 7.880 8.090 4,380,595 34,809,585 7.9463 7.066 7.066 7.084 7.048 7.236 4,897,684 7.1074 0.13%
2023-06-13 0 7.890 7.880 7.890 7.850 8.080 7,532,871 59,573,019 7.9084 7.057 7.048 7.057 7.021 7.227 8,422,058 7.0735 -2.95%
2023-06-12 0 8.130 8.110 8.130 8.090 8.200 1,665,183 13,549,776 8.1371 7.272 7.254 7.272 7.236 7.334 1,861,743 7.2780 -0.37%
2023-06-09 0 8.160 8.160 8.190 8.090 8.220 4,033,982 32,897,827 8.1552 7.298 7.298 7.325 7.236 7.352 4,510,157 7.2942 -0.61%
2023-06-08 0 8.210 8.210 8.230 8.000 8.240 7,236,900 58,673,010 8.1075 7.343 7.343 7.361 7.155 7.370 8,091,150 7.2515 1.73%
2023-06-07 0 8.070 8.070 8.100 7.950 8.120 3,458,065 27,765,336 8.0292 7.218 7.218 7.245 7.111 7.263 3,866,258 7.1814 0.11%
2023-06-06 0 8.240 8.220 8.240 8.190 8.350 6,709,083 55,399,702 8.2574 7.210 7.193 7.210 7.167 7.307 7,667,236 7.2255 -0.12%
2023-06-05 0 8.250 8.240 8.250 8.150 8.370 5,802,000 47,931,650 8.2612 7.219 7.210 7.219 7.132 7.324 6,630,609 7.2288 -0.24%
2023-06-02 0 8.270 8.250 8.270 8.100 8.310 7,027,573 57,664,043 8.2054 7.237 7.219 7.237 7.088 7.272 8,031,211 7.1800 3.38%
2023-06-01 0 8.000 8.000 8.020 7.850 8.080 5,082,517 40,487,643 7.9661 7.000 7.000 7.018 6.869 7.070 5,808,373 6.9706 0.25%
2023-05-31 0 7.980 7.980 7.990 7.760 8.100 17,223,653 136,106,183 7.9023 6.983 6.983 6.992 6.790 7.088 19,683,437 6.9148 -1.85%
2023-05-30 0 8.130 8.120 8.130 8.000 8.230 5,547,000 45,012,310 8.1147 7.114 7.105 7.114 7.000 7.202 6,339,191 7.1006 1.12%
2023-05-29 0 8.040 8.040 8.070 8.000 8.240 5,107,111 41,434,406 8.1131 7.035 7.035 7.062 7.000 7.210 5,836,480 7.0992 -1.47%
2023-05-25 0 8.160 8.150 8.160 8.140 8.300 4,542,023 37,263,535 8.2042 7.140 7.132 7.140 7.123 7.263 5,190,689 7.1789 -1.09%
2023-05-24 0 8.250 8.240 8.250 8.200 8.470 8,490,000 71,057,897 8.3696 7.219 7.210 7.219 7.175 7.412 9,702,493 7.3237 -1.67%
2023-05-23 0 8.390 8.390 8.410 8.390 8.710 3,348,000 28,389,500 8.4795 7.342 7.342 7.359 7.342 7.622 3,826,142 7.4199 -1.99%
2023-05-22 0 8.560 8.560 8.580 8.560 8.720 3,893,800 33,480,744 8.5985 7.490 7.490 7.508 7.490 7.630 4,449,890 7.5239 -0.47%
2023-05-19 0 8.600 8.600 8.630 8.520 8.660 7,432,728 64,202,692 8.6378 7.525 7.525 7.552 7.455 7.578 8,494,228 7.5584 -1.60%
2023-05-18 0 8.740 8.710 8.740 8.650 8.840 9,552,241 83,084,197 8.6979 7.648 7.622 7.648 7.569 7.735 10,916,438 7.6109 2.22%
2023-05-17 0 8.550 8.540 8.550 8.550 8.900 6,250,000 54,445,340 8.7113 7.482 7.473 7.482 7.482 7.788 7,142,589 7.6226 -4.36%
2023-05-16 0 8.940 8.940 8.950 8.600 9.110 7,094,660 63,780,367 8.9899 7.823 7.823 7.832 7.525 7.972 8,107,879 7.8665 3.23%
2023-05-15 0 8.660 8.660 8.670 8.420 8.800 9,019,090 77,555,121 8.5990 7.578 7.578 7.587 7.368 7.700 10,307,145 7.5244 1.52%
2023-05-12 0 8.530 8.530 8.540 8.380 8.730 11,940,493 101,501,565 8.5006 7.464 7.464 7.473 7.333 7.639 13,645,766 7.4383 -1.73%
2023-05-11 0 8.680 8.680 8.690 8.650 8.770 5,987,312 52,039,727 8.6917 7.595 7.595 7.604 7.569 7.674 6,842,386 7.6055 -1.59%
2023-05-10 0 8.820 8.800 8.820 8.750 9.050 14,135,803 124,649,064 8.8180 7.718 7.700 7.718 7.657 7.919 16,154,598 7.7160 -2.65%
2023-05-09 0 9.060 9.050 9.060 9.000 9.270 6,968,229 63,568,408 9.1226 7.928 7.919 7.928 7.875 8.112 7,963,392 7.9826 -1.95%
2023-05-08 0 9.240 9.230 9.240 8.750 9.290 21,276,316 194,994,142 9.1648 8.085 8.077 8.085 7.657 8.129 24,314,878 8.0195 4.29%
2023-05-05 0 8.860 8.830 8.860 8.590 8.920 6,806,000 59,487,374 8.7404 7.753 7.727 7.753 7.517 7.805 7,777,994 7.6482 1.03%
2023-05-04 0 8.770 8.770 8.780 8.500 8.850 11,334,068 98,838,454 8.7205 7.674 7.674 7.683 7.438 7.744 12,952,735 7.6307 -0.45%
2023-05-03 0 8.810 8.790 8.810 8.700 9.050 4,904,500 43,118,329 8.7916 7.709 7.692 7.709 7.613 7.919 5,604,933 7.6929 -3.08%
2023-05-02 0 9.090 9.090 9.100 9.030 9.350 5,934,000 54,637,684 9.2076 7.954 7.954 7.963 7.902 8.182 6,781,460 8.0569 -1.20%
2023-04-28 0 9.200 9.190 9.200 9.000 9.280 12,652,894 116,056,480 9.1723 8.050 8.042 8.050 7.875 8.120 14,459,908 8.0261 0.99%
2023-04-27 0 9.110 9.110 9.120 8.950 9.150 15,932,795 144,781,476 9.0870 7.972 7.972 7.980 7.832 8.007 18,208,226 7.9514 -0.33%
2023-04-26 0 9.140 9.140 9.170 8.930 9.200 11,185,879 101,755,292 9.0968 7.998 7.998 8.024 7.814 8.050 12,783,383 7.9600 1.56%
2023-04-25 0 9.000 8.990 9.000 8.910 9.210 13,842,948 126,119,145 9.1107 7.875 7.867 7.875 7.797 8.059 15,819,919 7.9722 1.01%
2023-04-24 0 8.910 8.900 8.910 8.820 9.040 10,918,572 98,034,689 8.9787 7.797 7.788 7.797 7.718 7.910 12,477,900 7.8567 0.11%
2023-04-21 0 8.900 8.890 8.900 8.670 8.980 14,926,653 133,181,670 8.9224 7.788 7.779 7.788 7.587 7.858 17,058,393 7.8074 1.83%
2023-04-20 0 8.740 8.730 8.750 8.630 8.820 6,601,600 57,846,420 8.7625 7.648 7.639 7.657 7.552 7.718 7,544,403 7.6675 1.04%
2023-04-19 0 8.650 8.650 8.660 8.620 8.950 15,296,737 133,879,551 8.7522 7.569 7.569 7.578 7.543 7.832 17,481,330 7.6584 0.00%
2023-04-18 0 8.650 8.640 8.650 8.420 8.670 6,696,992 57,242,837 8.5475 7.569 7.560 7.569 7.368 7.587 7,653,418 7.4794 0.70%
2023-04-17 0 8.590 8.590 8.600 8.460 8.690 4,269,000 36,734,920 8.6050 7.517 7.517 7.525 7.403 7.604 4,878,674 7.5297 0.70%
2023-04-14 0 8.530 8.520 8.530 8.500 8.720 9,646,115 82,797,658 8.5835 7.464 7.455 7.464 7.438 7.630 11,023,718 7.5109 -0.12%
2023-04-13 0 8.540 8.530 8.540 8.220 8.660 13,108,334 112,264,146 8.5643 7.473 7.464 7.473 7.193 7.578 14,980,392 7.4941 3.14%
2023-04-12 0 8.280 8.280 8.290 8.100 8.360 4,100,800 33,841,798 8.2525 7.245 7.245 7.254 7.088 7.315 4,686,453 7.2212 1.10%
2023-04-11 0 8.190 8.160 8.190 8.030 8.290 6,992,000 56,893,998 8.1370 7.167 7.140 7.167 7.027 7.254 7,990,558 7.1202 1.36%
2023-04-06 0 8.080 8.080 8.100 8.020 8.300 5,381,277 43,656,514 8.1127 7.070 7.070 7.088 7.018 7.263 6,149,800 7.0989 -1.82%
2023-04-04 0 8.230 8.230 8.240 8.200 8.420 3,807,854 31,407,156 8.2480 7.202 7.202 7.210 7.175 7.368 4,351,670 7.2173 -0.12%
2023-04-03 0 8.240 8.240 8.250 8.230 8.430 7,502,797 62,269,463 8.2995 7.210 7.210 7.219 7.202 7.377 8,574,304 7.2623 2.36%
2023-03-31 0 8.050 8.050 8.060 8.050 8.280 7,564,964 61,542,021 8.1351 7.044 7.044 7.053 7.044 7.245 8,645,349 7.1185 0.12%
2023-03-30 0 8.040 8.040 8.050 7.930 8.150 4,514,460 36,450,073 8.0741 7.035 7.035 7.044 6.939 7.132 5,159,189 7.0651 1.26%
2023-03-29 0 7.940 7.940 7.950 7.900 8.070 3,447,507 27,412,606 7.9514 6.948 6.948 6.957 6.913 7.062 3,939,860 6.9578 -0.50%
2023-03-28 0 7.980 7.980 7.990 7.850 8.080 5,190,148 41,542,600 8.0041 6.983 6.983 6.992 6.869 7.070 5,931,375 7.0039 2.05%
2023-03-27 0 7.820 7.810 7.820 7.450 7.900 10,591,526 82,226,726 7.7634 6.843 6.834 6.843 6.519 6.913 12,104,147 6.7933 1.56%
2023-03-24 0 7.700 7.690 7.700 7.680 8.400 18,422,835 144,755,876 7.8574 6.738 6.729 6.738 6.720 7.350 21,053,879 6.8755 -6.55%
2023-03-23 0 8.240 8.240 8.250 8.110 8.450 8,457,551 69,479,883 8.2151 7.210 7.210 7.219 7.097 7.394 9,665,410 7.1885 -0.84%
2023-03-22 0 8.310 8.280 8.310 8.210 8.440 9,799,912 81,180,154 8.2838 7.272 7.245 7.272 7.184 7.385 11,199,480 7.2486 1.47%
2023-03-21 0 8.190 8.160 8.190 7.950 8.240 5,899,429 47,661,998 8.0791 7.167 7.140 7.167 6.957 7.210 6,741,952 7.0695 1.49%
2023-03-20 0 8.070 8.060 8.080 8.010 8.400 5,060,000 41,086,318 8.1198 7.062 7.053 7.070 7.009 7.350 5,782,640 7.1051 -1.82%
2023-03-17 0 8.220 8.220 8.250 8.050 8.280 7,532,524 61,696,830 8.1907 7.193 7.193 7.219 7.044 7.245 8,608,276 7.1672 2.24%
2023-03-16 0 8.040 8.030 8.040 7.920 8.300 10,075,213 80,692,690 8.0090 7.035 7.027 7.035 6.930 7.263 11,514,098 7.0082 -3.94%
2023-03-15 0 8.370 8.370 8.400 8.210 8.470 8,865,108 73,971,075 8.3441 7.324 7.324 7.350 7.184 7.412 10,131,172 7.3013 0.97%
2023-03-14 0 8.290 8.290 8.310 8.220 8.700 6,198,651 52,057,133 8.3981 7.254 7.254 7.272 7.193 7.613 7,083,907 7.3486 -3.60%
2023-03-13 0 8.600 8.590 8.600 8.440 8.700 7,751,348 66,809,655 8.6191 7.525 7.517 7.525 7.385 7.613 8,858,351 7.5420 1.90%
2023-03-10 0 8.440 8.440 8.450 8.400 8.600 7,794,826 66,226,612 8.4962 7.385 7.385 7.394 7.350 7.525 8,908,039 7.4345 -1.40%
2023-03-09 0 8.560 8.550 8.560 8.530 8.980 7,298,564 63,691,757 8.7266 7.490 7.482 7.490 7.464 7.858 8,340,903 7.6361 -4.14%
2023-03-08 0 8.930 8.930 8.940 8.850 9.010 4,634,000 41,449,257 8.9446 7.814 7.814 7.823 7.744 7.884 5,295,802 7.8268 -0.89%
2023-03-07 0 9.010 9.000 9.010 8.860 9.290 17,177,625 156,109,496 9.0880 7.884 7.875 7.884 7.753 8.129 19,630,836 7.9523 2.74%
2023-03-06 0 8.770 8.760 8.770 8.650 8.860 4,285,256 37,698,918 8.7974 7.674 7.665 7.674 7.569 7.753 4,897,252 7.6980 0.80%
2023-03-03 0 8.700 8.700 8.710 8.520 8.790 7,452,934 64,855,913 8.7021 7.613 7.613 7.622 7.455 7.692 8,517,320 7.6146 1.28%
2023-03-02 0 8.590 8.590 8.620 8.520 8.690 7,555,915 64,933,495 8.5937 7.517 7.517 7.543 7.455 7.604 8,635,008 7.5198 0.47%
2023-03-01 0 8.550 8.540 8.550 8.410 8.630 5,579,240 47,588,591 8.5296 7.482 7.473 7.482 7.359 7.552 6,376,035 7.4637 1.79%
2023-02-28 0 8.400 8.400 8.440 8.370 8.640 18,528,822 156,566,817 8.4499 7.350 7.350 7.385 7.324 7.560 21,175,003 7.3939 -1.75%
2023-02-27 0 8.550 8.540 8.550 8.510 8.740 6,851,270 58,851,696 8.5899 7.482 7.473 7.482 7.447 7.648 7,829,729 7.5164 -0.70%
2023-02-24 0 8.610 8.600 8.610 8.520 8.710 7,561,441 65,009,592 8.5975 7.534 7.525 7.534 7.455 7.622 8,641,323 7.5231 0.00%
2023-02-23 0 8.610 8.600 8.610 8.530 8.990 12,318,886 106,580,382 8.6518 7.534 7.525 7.534 7.464 7.867 14,078,199 7.5706 -3.26%
2023-02-22 0 8.900 8.900 8.920 8.880 9.120 5,689,006 50,767,711 8.9238 7.788 7.788 7.805 7.770 7.980 6,501,477 7.8086 -1.66%
2023-02-21 0 9.050 9.050 9.060 9.020 9.310 8,760,000 79,947,170 9.1264 7.919 7.919 7.928 7.893 8.147 10,011,053 7.9859 -1.42%
2023-02-20 0 9.180 9.180 9.190 9.020 9.260 5,946,417 54,579,127 9.1785 8.033 8.033 8.042 7.893 8.103 6,795,650 8.0315 0.88%
2023-02-17 0 9.100 9.090 9.100 9.010 9.270 3,614,146 33,090,518 9.1558 7.963 7.954 7.963 7.884 8.112 4,130,298 8.0117 -0.44%
2023-02-16 0 9.140 9.100 9.140 9.040 9.280 6,742,669 61,559,715 9.1299 7.998 7.963 7.998 7.910 8.120 7,705,619 7.9889 -0.54%
2023-02-15 0 9.190 9.180 9.190 9.110 9.420 6,749,448 62,023,715 9.1895 8.042 8.033 8.042 7.972 8.243 7,713,366 8.0411 -2.85%
2023-02-14 0 9.460 9.450 9.460 9.220 9.520 10,978,939 103,643,345 9.4402 8.278 8.269 8.278 8.068 8.330 12,546,889 8.2605 1.61%
2023-02-13 0 9.310 9.300 9.310 9.060 9.400 8,197,957 76,320,232 9.3097 8.147 8.138 8.147 7.928 8.225 9,368,743 8.1463 2.87%
2023-02-10 0 9.050 9.050 9.060 9.000 9.400 4,883,143 44,525,176 9.1181 7.919 7.919 7.928 7.875 8.225 5,580,526 7.9787 -3.10%
2023-02-09 0 9.340 9.340 9.350 9.010 9.440 7,919,013 73,772,248 9.3158 8.173 8.173 8.182 7.884 8.260 9,049,961 8.1517 0.86%
2023-02-08 0 9.260 9.240 9.260 9.000 9.400 17,349,045 160,798,060 9.2684 8.103 8.085 8.103 7.875 8.225 19,826,737 8.1102 4.04%
2023-02-07 0 8.900 8.890 8.910 8.710 9.050 11,006,611 97,232,848 8.8340 7.788 7.779 7.797 7.622 7.919 12,578,513 7.7301 0.00%
2023-02-06 0 8.900 8.890 8.900 8.750 8.930 8,051,674 71,257,764 8.8501 7.788 7.779 7.788 7.657 7.814 9,201,568 7.7441 0.11%
2023-02-03 0 8.890 8.880 8.890 8.830 9.230 10,781,095 96,760,697 8.9750 7.779 7.770 7.779 7.727 8.077 12,320,790 7.8534 -3.05%
2023-02-02 0 9.170 9.170 9.180 9.080 9.620 13,993,441 128,987,132 9.2177 8.024 8.024 8.033 7.945 8.418 15,991,905 8.0658 -4.28%
2023-02-01 0 9.580 9.570 9.580 9.330 9.580 7,527,164 71,503,557 9.4994 8.383 8.374 8.383 8.164 8.383 8,602,151 8.3123 1.38%
2023-01-31 0 9.450 9.440 9.450 9.360 9.700 10,159,787 96,763,707 9.5242 8.269 8.260 8.269 8.190 8.488 11,610,750 8.3340 -0.32%
2023-01-30 0 9.480 9.470 9.480 9.340 9.800 11,162,070 106,494,282 9.5407 8.295 8.287 8.295 8.173 8.575 12,756,173 8.3485 -3.17%
2023-01-27 0 9.790 9.780 9.790 9.480 9.820 11,260,245 108,218,160 9.6106 8.567 8.558 8.567 8.295 8.593 12,868,369 8.4096 3.05%
2023-01-26 0 9.500 9.490 9.500 9.320 9.610 9,922,255 93,778,636 9.4513 8.313 8.304 8.313 8.155 8.409 11,339,295 8.2702 2.70%
2023-01-20 0 9.250 9.250 9.260 8.930 9.300 16,457,852 149,664,032 9.0938 8.094 8.094 8.103 7.814 8.138 18,808,269 7.9574 2.78%
2023-01-19 0 9.000 8.990 9.000 8.950 9.680 26,191,054 238,180,385 9.0940 7.875 7.867 7.875 7.832 8.470 29,931,511 7.9575 -8.07%
2023-01-18 0 9.790 9.790 9.800 9.640 10.12 16,222,612 159,802,220 9.8506 8.567 8.567 8.575 8.435 8.855 18,539,433 8.6196 -1.31%
2023-01-17 0 9.920 9.910 9.920 9.150 10.16 24,528,149 238,902,027 9.7399 8.680 8.672 8.680 8.007 8.890 28,031,120 8.5227 -3.50%
2023-01-16 0 10.28 10.26 10.28 10.02 10.32 9,456,399 96,396,689 10.194 8.995 8.978 8.995 8.768 9.030 10,806,908 8.9199 1.58%
2023-01-13 0 10.12 10.12 10.16 9.960 10.48 10,960,700 111,153,514 10.141 8.855 8.855 8.890 8.715 9.170 12,526,045 8.8738 -0.98%
2023-01-12 0 10.22 10.18 10.22 9.900 10.48 12,985,426 132,884,939 10.233 8.943 8.908 8.943 8.663 9.170 14,839,931 8.9546 3.34%
2023-01-11 0 9.890 9.880 9.890 9.680 9.910 4,657,229 45,835,609 9.8418 8.654 8.645 8.654 8.470 8.672 5,322,348 8.6119 1.96%
2023-01-10 0 9.700 9.700 9.710 9.630 10.06 8,890,000 86,955,942 9.7813 8.488 8.488 8.497 8.427 8.803 10,159,619 8.5590 -1.82%
2023-01-09 0 9.880 9.850 9.880 9.780 9.940 8,446,863 83,435,402 9.8777 8.645 8.619 8.645 8.558 8.698 9,653,196 8.6433 0.51%
2023-01-06 0 9.830 9.830 9.840 9.760 9.930 5,380,764 52,948,056 9.8402 8.602 8.602 8.610 8.540 8.689 6,149,214 8.6105 -0.41%
2023-01-05 0 9.870 9.870 9.880 9.720 9.900 5,683,395 55,735,171 9.8067 8.637 8.637 8.645 8.505 8.663 6,495,065 8.5812 0.92%
2023-01-04 0 9.780 9.760 9.790 9.510 9.910 12,174,000 119,326,014 9.8017 8.558 8.540 8.567 8.322 8.672 13,912,621 8.5768 1.14%
2023-01-03 0 9.670 9.660 9.670 9.350 9.800 6,821,321 66,008,132 9.6767 8.462 8.453 8.462 8.182 8.575 7,795,503 8.4675 1.90%
2022-12-30 0 9.490 9.490 9.510 9.360 9.600 3,067,776 29,129,346 9.4953 8.304 8.304 8.322 8.190 8.400 3,505,898 8.3087 2.15%
2022-12-29 0 9.290 9.290 9.320 9.280 9.620 2,248,001 21,057,987 9.3674 8.129 8.129 8.155 8.120 8.418 2,569,048 8.1968 -3.43%
2022-12-28 0 9.620 9.620 9.630 9.290 9.720 7,788,000 74,599,206 9.5787 8.418 8.418 8.427 8.129 8.505 8,900,238 8.3817 3.89%
2022-12-23 0 9.260 9.260 9.270 9.170 9.400 4,943,767 45,865,415 9.2774 8.103 8.103 8.112 8.024 8.225 5,649,808 8.1180 -0.43%
2022-12-22 0 9.300 9.300 9.310 9.230 9.400 4,687,691 43,678,624 9.3177 8.138 8.138 8.147 8.077 8.225 5,357,160 8.1533 1.20%
2022-12-21 0 9.190 9.190 9.200 9.050 9.350 5,522,201 50,621,063 9.1668 8.042 8.042 8.050 7.919 8.182 6,310,850 8.0213 -1.18%
2022-12-20 0 9.300 9.290 9.300 8.950 9.370 6,122,841 56,518,218 9.2307 8.138 8.129 8.138 7.832 8.199 6,997,270 8.0772 2.99%
2022-12-19 0 9.030 9.020 9.030 8.940 9.450 7,520,818 67,963,373 9.0367 7.902 7.893 7.902 7.823 8.269 8,594,898 7.9074 -3.53%
2022-12-16 0 9.360 9.350 9.360 9.120 9.420 5,540,405 51,643,938 9.3213 8.190 8.182 8.190 7.980 8.243 6,331,654 8.1565 0.86%
2022-12-15 0 9.280 9.230 9.280 9.100 9.320 4,520,420 41,792,398 9.2452 8.120 8.077 8.120 7.963 8.155 5,166,001 8.0899 -0.64%
2022-12-14 0 9.340 9.340 9.360 9.030 9.570 11,070,156 104,147,633 9.4080 8.173 8.173 8.190 7.902 8.374 12,651,133 8.2323 1.41%
2022-12-13 0 9.210 9.210 9.240 8.980 9.250 8,074,169 73,591,337 9.1144 8.059 8.059 8.085 7.858 8.094 9,227,276 7.9754 0.66%
2022-12-12 0 9.150 9.150 9.160 8.920 9.290 13,555,047 123,178,254 9.0873 8.007 8.007 8.015 7.805 8.129 15,490,902 7.9517 -1.08%
2022-12-09 0 9.250 9.250 9.260 9.200 9.500 14,034,809 131,048,329 9.3374 8.094 8.094 8.103 8.050 8.313 16,039,181 8.1705 -1.49%
2022-12-08 0 9.390 9.380 9.390 9.180 9.490 7,028,941 65,630,939 9.3372 8.217 8.208 8.217 8.033 8.304 8,032,774 8.1704 0.11%
2022-12-07 0 9.380 9.380 9.390 9.380 9.700 5,653,446 53,533,787 9.4692 8.208 8.208 8.217 8.208 8.488 6,460,839 8.2859 -3.00%
2022-12-06 0 9.670 9.660 9.670 9.440 9.880 5,497,526 52,896,249 9.6218 8.462 8.453 8.462 8.260 8.645 6,282,651 8.4194 -0.92%
2022-12-05 0 9.760 9.760 9.790 9.640 10.00 10,554,721 103,795,133 9.8340 8.540 8.540 8.567 8.435 8.750 12,062,086 8.6051 1.04%
2022-12-02 0 9.660 9.650 9.660 9.450 9.780 6,093,841 58,666,599 9.6272 8.453 8.444 8.453 8.269 8.558 6,964,129 8.4241 0.84%
2022-12-01 0 9.580 9.530 9.580 9.310 9.900 14,720,871 141,200,188 9.5918 8.383 8.339 8.383 8.147 8.663 16,823,222 8.3932 -2.15%
2022-11-30 0 9.790 9.790 9.800 9.620 9.980 20,522,176 200,323,787 9.7613 8.567 8.567 8.575 8.418 8.733 23,453,036 8.5415 0.82%
2022-11-29 0 9.710 9.690 9.710 9.260 9.770 8,635,139 81,955,204 9.4909 8.497 8.479 8.497 8.103 8.549 9,868,360 8.3048 3.74%
2022-11-28 0 9.360 9.340 9.360 9.220 9.560 5,937,912 55,386,317 9.3276 8.190 8.173 8.190 8.068 8.365 6,785,931 8.1619 -2.09%
2022-11-25 0 9.560 9.550 9.560 9.310 9.860 11,984,101 116,126,560 9.6901 8.365 8.357 8.365 8.147 8.628 13,695,602 8.4791 0.42%
2022-11-24 0 9.520 9.510 9.520 9.080 9.530 4,779,601 44,971,233 9.4090 8.330 8.322 8.330 7.945 8.339 5,462,196 8.2332 2.15%
2022-11-23 0 9.320 9.310 9.320 9.110 9.410 6,771,999 62,964,606 9.2978 8.155 8.147 8.155 7.972 8.234 7,739,137 8.1359 1.53%
2022-11-22 0 9.180 9.180 9.190 9.010 9.300 5,405,698 49,540,568 9.1645 8.033 8.033 8.042 7.884 8.138 6,177,709 8.0192 0.99%
2022-11-21 0 9.090 9.070 9.090 8.810 9.170 6,607,968 59,670,084 9.0300 7.954 7.937 7.954 7.709 8.024 7,551,680 7.9016 0.78%
2022-11-18 0 9.020 9.010 9.020 8.970 9.300 8,133,226 73,887,632 9.0847 7.893 7.884 7.893 7.849 8.138 9,294,767 7.9494 -2.17%
2022-11-17 0 9.220 9.210 9.220 9.060 9.390 9,024,389 82,609,452 9.1540 8.068 8.059 8.068 7.928 8.217 10,313,201 8.0101 -2.12%
2022-11-16 0 9.420 9.410 9.420 9.220 9.690 11,972,537 111,984,842 9.3535 8.243 8.234 8.243 8.068 8.479 13,682,387 8.1846 -1.26%
2022-11-15 0 9.540 9.510 9.550 9.410 9.630 11,980,122 114,075,511 9.5221 8.348 8.322 8.357 8.234 8.427 13,691,055 8.3321 -0.83%
2022-11-14 0 9.620 9.590 9.620 9.390 9.640 13,953,702 132,784,074 9.5160 8.418 8.392 8.418 8.217 8.435 15,946,490 8.3269 1.26%
2022-11-11 0 9.500 9.490 9.500 9.180 9.680 12,227,937 114,520,169 9.3655 8.313 8.304 8.313 8.033 8.470 13,974,261 8.1951 1.60%
2022-11-10 0 9.350 9.340 9.350 9.100 9.640 14,559,392 134,701,759 9.2519 8.182 8.173 8.182 7.963 8.435 16,638,682 8.0957 -3.81%
2022-11-09 0 9.720 9.710 9.720 9.540 10.02 16,230,073 157,917,209 9.7299 8.505 8.497 8.505 8.348 8.768 18,547,960 8.5140 -0.82%
2022-11-08 0 9.800 9.790 9.800 9.490 10.10 22,082,600 215,231,112 9.7466 8.575 8.567 8.575 8.304 8.838 25,236,311 8.5286 -0.31%
2022-11-07 0 9.830 9.830 9.840 9.710 10.08 17,176,341 169,799,872 9.8857 8.602 8.602 8.610 8.497 8.820 19,629,368 8.6503 0.00%
2022-11-04 0 9.830 9.820 9.830 9.740 10.08 12,287,138 121,729,772 9.9071 8.602 8.593 8.602 8.523 8.820 14,041,917 8.6690 0.20%
2022-11-03 0 9.810 9.810 9.820 9.600 10.18 16,390,997 162,846,287 9.9351 8.584 8.584 8.593 8.400 8.908 18,731,866 8.6935 -1.90%
2022-11-02 0 10.00 10.00 10.02 9.380 10.06 14,859,177 146,710,991 9.8734 8.750 8.750 8.768 8.208 8.803 16,981,280 8.6396 4.49%
2022-11-01 0 9.570 9.460 9.570 8.840 9.570 28,152,647 261,546,167 9.2903 8.374 8.278 8.374 7.735 8.374 32,173,248 8.1293 8.26%
2022-10-31 0 8.840 8.840 8.850 8.800 9.220 15,302,901 137,483,948 8.9842 7.735 7.735 7.744 7.700 8.068 17,488,374 7.8614 -3.07%
2022-10-28 0 9.120 9.110 9.120 8.820 9.200 21,195,033 191,447,610 9.0327 7.980 7.972 7.980 7.718 8.050 24,221,987 7.9039 3.05%
2022-10-27 0 8.850 8.840 8.850 8.640 9.000 12,479,001 110,571,456 8.8606 7.744 7.735 7.744 7.560 7.875 14,261,181 7.7533 2.31%
2022-10-26 0 8.650 8.640 8.650 8.450 8.710 10,194,231 87,816,734 8.6144 7.569 7.560 7.569 7.394 7.622 11,650,113 7.5378 -0.35%
2022-10-25 0 8.680 8.670 8.680 8.460 8.850 11,896,612 103,050,354 8.6622 7.595 7.587 7.595 7.403 7.744 13,595,618 7.5797 -0.69%
2022-10-24 0 8.740 8.720 8.740 8.420 8.940 21,438,711 187,105,669 8.7275 7.648 7.630 7.648 7.368 7.823 24,500,466 7.6368 4.80%
2022-10-21 0 8.340 8.300 8.340 8.000 8.350 10,556,282 86,335,053 8.1785 7.298 7.263 7.298 7.000 7.307 12,063,870 7.1565 3.09%
2022-10-20 0 8.090 8.040 8.090 7.670 8.150 10,600,614 83,736,014 7.8992 7.079 7.035 7.079 6.712 7.132 12,114,533 6.9120 2.02%
2022-10-19 0 7.930 7.920 7.930 7.880 8.100 7,391,088 58,842,675 7.9613 6.939 6.930 6.939 6.895 7.088 8,446,641 6.9664 -1.73%
2022-10-18 0 8.070 8.050 8.070 7.840 8.100 7,077,545 56,429,423 7.9730 7.062 7.044 7.062 6.860 7.088 8,088,320 6.9767 1.13%
2022-10-17 0 7.980 7.980 8.000 7.620 8.020 8,836,924 69,772,995 7.8956 6.983 6.983 7.000 6.668 7.018 10,098,963 6.9089 1.79%
2022-10-14 0 7.840 7.830 7.840 7.740 7.990 4,896,655 38,607,432 7.8845 6.860 6.852 6.860 6.773 6.992 5,595,967 6.8992 2.48%
2022-10-13 0 7.650 7.650 7.660 7.610 8.010 6,030,530 46,333,181 7.6831 6.694 6.694 6.703 6.659 7.009 6,891,776 6.7230 -2.42%
2022-10-12 0 7.840 7.830 7.840 7.740 8.080 6,023,890 47,326,007 7.8564 6.860 6.852 6.860 6.773 7.070 6,884,188 6.8746 -2.49%
2022-10-11 0 8.040 8.020 8.040 7.990 8.480 8,958,359 72,983,666 8.1470 7.035 7.018 7.035 6.992 7.420 10,237,741 7.1289 -3.48%
2022-10-10 0 8.330 8.330 8.340 8.230 8.430 4,562,228 37,978,142 8.3245 7.289 7.289 7.298 7.202 7.377 5,213,779 7.2842 -1.19%
2022-10-07 0 8.430 8.380 8.430 8.310 8.520 2,654,649 22,385,392 8.4325 7.377 7.333 7.377 7.272 7.455 3,033,771 7.3787 0.60%
2022-10-06 0 8.380 8.380 8.430 8.080 8.480 3,112,000 26,103,112 8.3879 7.333 7.333 7.377 7.070 7.420 3,556,438 7.3397 0.48%
2022-10-05 0 8.340 8.330 8.340 8.130 8.400 4,672,689 38,927,828 8.3309 7.298 7.289 7.298 7.114 7.350 5,340,016 7.2898 4.77%
2022-10-03 0 7.960 7.910 7.960 7.720 7.990 3,396,473 26,826,599 7.8984 6.965 6.922 6.965 6.755 6.992 3,881,538 6.9113 2.18%
2022-09-30 0 7.790 7.780 7.790 7.540 7.860 8,423,053 65,241,840 7.7456 6.817 6.808 6.817 6.598 6.878 9,625,985 6.7777 1.56%
2022-09-29 0 7.670 7.650 7.670 7.550 7.980 6,919,566 53,376,336 7.7138 6.712 6.694 6.712 6.606 6.983 7,907,779 6.7499 -0.26%
2022-09-28 0 7.690 7.680 7.690 7.610 8.180 8,539,257 66,357,214 7.7708 6.729 6.720 6.729 6.659 7.158 9,758,785 6.7997 -1.28%
2022-09-27 0 7.790 7.780 7.790 7.610 8.040 10,862,100 83,696,597 7.7054 6.817 6.808 6.817 6.659 7.035 12,413,363 6.7425 -2.38%
2022-09-26 0 7.980 7.960 7.990 7.840 8.370 16,061,960 130,515,035 8.1257 6.983 6.965 6.992 6.860 7.324 18,355,838 7.1103 -4.09%
2022-09-23 0 8.320 8.310 8.320 8.310 8.680 6,899,761 58,387,131 8.4622 7.280 7.272 7.280 7.272 7.595 7,885,146 7.4047 -2.80%
2022-09-22 0 8.560 8.550 8.560 8.390 8.700 6,926,864 58,861,522 8.4976 7.490 7.482 7.490 7.342 7.613 7,916,119 7.4357 -0.81%
2022-09-21 0 8.630 8.630 8.650 8.360 8.770 9,192,919 78,992,866 8.5928 7.552 7.552 7.569 7.315 7.674 10,505,799 7.5190 2.62%
2022-09-20 0 8.410 8.400 8.410 8.340 8.580 5,338,900 44,974,071 8.4238 7.359 7.350 7.359 7.298 7.508 6,101,371 7.3711 0.12%
2022-09-19 0 8.400 8.390 8.400 8.040 8.430 11,227,741 93,729,794 8.3481 7.350 7.342 7.350 7.035 7.377 12,831,223 7.3048 2.69%
2022-09-16 0 8.180 8.170 8.180 8.000 8.180 11,177,855 91,103,391 8.1503 7.158 7.149 7.158 7.000 7.158 12,774,213 7.1318 0.00%
2022-09-15 0 8.180 8.170 8.180 8.070 8.440 9,445,839 77,141,461 8.1667 7.158 7.149 7.158 7.062 7.385 10,794,840 7.1461 -1.80%
2022-09-14 0 8.330 8.320 8.330 8.030 8.350 13,115,899 108,431,246 8.2672 7.289 7.280 7.289 7.027 7.307 14,989,037 7.2340 0.73%
2022-09-13 0 8.270 8.260 8.270 8.200 8.450 13,324,858 111,103,861 8.3381 7.237 7.228 7.237 7.175 7.394 15,227,838 7.2961 -2.01%
2022-09-09 0 8.440 8.420 8.440 8.140 8.440 5,816,244 48,378,418 8.3178 7.385 7.368 7.385 7.123 7.385 6,646,887 7.2784 2.30%
2022-09-08 0 8.250 8.240 8.250 8.180 8.550 9,064,356 75,361,615 8.3141 7.219 7.210 7.219 7.158 7.482 10,358,876 7.2751 -4.40%
2022-09-07 0 8.630 8.610 8.630 8.560 8.880 7,351,184 63,598,415 8.6515 7.552 7.534 7.552 7.490 7.770 8,401,038 7.5703 -2.60%
2022-09-06 0 8.860 8.850 8.860 8.610 8.880 13,015,044 114,452,600 8.7939 7.753 7.744 7.753 7.534 7.770 14,873,779 7.6949 3.02%
2022-09-05 0 8.600 8.590 8.600 7.970 8.600 14,310,604 120,239,462 8.4021 7.525 7.517 7.525 6.974 7.525 16,354,363 7.3521 7.10%
2022-09-02 0 8.030 8.030 8.040 7.860 8.070 6,605,477 52,661,187 7.9724 7.027 7.027 7.035 6.878 7.062 7,548,834 6.9761 1.01%
2022-09-01 0 7.950 7.940 7.950 7.950 8.330 7,851,642 63,335,263 8.0665 6.957 6.948 6.957 6.957 7.289 8,972,969 7.0585 -2.57%
2022-08-31 0 8.160 8.140 8.160 8.090 8.300 9,929,549 81,087,804 8.1663 7.140 7.123 7.140 7.079 7.263 11,347,631 7.1458 -3.09%
2022-08-30 0 8.420 8.400 8.420 8.330 8.530 7,998,615 67,367,819 8.4224 7.368 7.350 7.368 7.289 7.464 9,140,932 7.3699 1.45%
2022-08-29 0 8.300 8.300 8.310 8.130 8.430 10,160,000 84,385,144 8.3056 7.263 7.263 7.272 7.114 7.377 11,610,993 7.2677 0.61%
2022-08-26 0 8.250 8.200 8.250 7.970 8.310 8,388,100 68,495,605 8.1658 7.219 7.175 7.219 6.974 7.272 9,586,041 7.1453 0.12%
2022-08-25 0 8.240 8.210 8.240 8.000 8.300 8,358,227 68,614,373 8.2092 7.210 7.184 7.210 7.000 7.263 9,551,901 7.1833 3.91%
2022-08-24 0 7.930 7.920 7.930 7.710 7.990 8,022,000 63,401,740 7.9035 6.939 6.930 6.939 6.747 6.992 9,167,656 6.9158 2.85%
2022-08-23 0 7.710 7.700 7.710 7.630 7.870 8,032,396 62,247,558 7.7496 6.747 6.738 6.747 6.677 6.887 9,179,537 6.7811 1.45%
2022-08-22 0 7.600 7.600 7.620 7.430 7.680 4,048,000 30,749,305 7.5962 6.650 6.650 6.668 6.501 6.720 4,626,112 6.6469 2.29%
2022-08-19 0 7.430 7.420 7.430 7.380 7.500 1,104,000 8,233,190 7.4576 6.501 6.493 6.501 6.458 6.563 1,261,667 6.5256 1.09%
2022-08-18 0 7.350 7.350 7.360 7.300 7.380 1,318,743 9,684,443 7.3437 6.431 6.431 6.440 6.388 6.458 1,507,078 6.4260 0.27%
2022-08-17 0 7.330 7.320 7.330 7.220 7.400 1,839,000 13,426,402 7.3009 6.414 6.405 6.414 6.318 6.475 2,101,636 6.3885 0.14%
2022-08-16 0 7.320 7.320 7.330 7.210 7.480 3,009,201 21,929,927 7.2876 6.405 6.405 6.414 6.309 6.545 3,438,958 6.3769 -1.48%
2022-08-15 0 7.430 7.410 7.430 7.300 7.600 6,341,816 47,149,815 7.4347 6.501 6.484 6.501 6.388 6.650 7,247,518 6.5056 -2.37%
2022-08-12 0 7.610 7.600 7.610 7.260 7.630 9,432,963 70,850,928 7.5110 6.659 6.650 6.659 6.353 6.677 10,780,125 6.5724 5.26%
2022-08-11 0 7.230 7.210 7.230 7.090 7.240 2,642,348 18,909,966 7.1565 6.326 6.309 6.326 6.204 6.335 3,019,713 6.2622 2.26%
2022-08-10 0 7.070 7.050 7.070 7.000 7.140 3,393,371 23,877,200 7.0364 6.186 6.169 6.186 6.125 6.248 3,877,993 6.1571 -0.98%
2022-08-09 0 7.140 7.130 7.140 7.030 7.220 3,088,699 22,060,023 7.1422 6.248 6.239 6.248 6.151 6.318 3,529,809 6.2496 0.28%
2022-08-08 0 7.120 7.110 7.120 7.060 7.300 4,511,214 32,206,969 7.1393 6.230 6.221 6.230 6.178 6.388 5,155,480 6.2471 0.00%
2022-08-05 0 7.120 7.120 7.130 6.950 7.160 3,613,979 25,505,789 7.0575 6.230 6.230 6.239 6.081 6.265 4,130,107 6.1756 0.14%
2022-08-04 0 7.110 7.100 7.110 6.990 7.140 3,795,308 26,794,274 7.0598 6.221 6.213 6.221 6.116 6.248 4,337,332 6.1776 -0.56%
2022-08-03 0 7.150 7.140 7.150 7.040 7.360 2,141,696 15,349,781 7.1671 6.256 6.248 6.256 6.160 6.440 2,447,561 6.2715 0.00%
2022-08-02 0 7.150 7.140 7.150 6.930 7.250 4,765,835 33,842,155 7.1010 6.256 6.248 6.256 6.064 6.344 5,446,464 6.2136 -0.69%
2022-08-01 0 7.200 7.200 7.220 7.150 7.300 2,182,728 15,754,805 7.2179 6.300 6.300 6.318 6.256 6.388 2,494,453 6.3159 -0.28%
2022-07-29 0 7.220 7.210 7.220 7.170 7.400 3,770,554 27,261,819 7.2302 6.318 6.309 6.318 6.274 6.475 4,309,043 6.3267 -2.17%
2022-07-28 0 7.380 7.370 7.380 7.310 7.430 2,308,166 17,030,946 7.3786 6.458 6.449 6.458 6.396 6.501 2,637,805 6.4565 1.10%
2022-07-27 0 7.300 7.300 7.310 7.260 7.400 1,848,785 13,483,690 7.2933 6.388 6.388 6.396 6.353 6.475 2,112,818 6.3819 -0.68%
2022-07-26 0 7.350 7.350 7.360 7.220 7.460 9,000,000 65,571,824 7.2858 6.431 6.431 6.440 6.318 6.528 10,285,329 6.3753 2.37%
2022-07-25 0 7.180 7.180 7.190 7.120 7.250 4,127,430 29,571,783 7.1647 6.283 6.283 6.291 6.230 6.344 4,716,886 6.2693 -0.42%
2022-07-22 0 7.210 7.210 7.220 7.170 7.340 3,043,363 22,011,437 7.2326 6.309 6.309 6.318 6.274 6.423 3,477,999 6.3288 -1.50%
2022-07-21 0 7.320 7.310 7.320 7.200 7.420 4,210,235 30,978,598 7.3579 6.405 6.396 6.405 6.300 6.493 4,811,517 6.4384 0.41%
2022-07-20 0 7.290 7.290 7.300 7.190 7.480 7,791,156 57,013,285 7.3177 6.379 6.379 6.388 6.291 6.545 8,903,845 6.4032 -0.27%
2022-07-19 0 7.310 7.310 7.320 7.270 7.400 3,898,929 28,607,856 7.3374 6.396 6.396 6.405 6.361 6.475 4,455,752 6.4204 -0.41%
2022-07-18 0 7.340 7.330 7.340 7.040 7.340 6,312,260 45,887,408 7.2696 6.423 6.414 6.423 6.160 6.423 7,213,741 6.3611 5.16%
2022-07-15 0 6.980 6.970 6.980 6.880 7.240 11,144,000 78,197,140 7.0170 6.108 6.099 6.108 6.020 6.335 12,735,523 6.1401 -2.92%
2022-07-14 0 7.190 7.150 7.190 7.000 7.280 7,808,000 55,766,690 7.1423 6.291 6.256 6.291 6.125 6.370 8,923,094 6.2497 0.98%
2022-07-13 0 7.120 7.110 7.120 7.000 7.250 11,085,468 79,147,224 7.1397 6.230 6.221 6.230 6.125 6.344 12,668,631 6.2475 -2.47%
2022-07-12 0 7.300 7.300 7.310 7.240 7.340 4,522,957 32,989,933 7.2939 6.388 6.388 6.396 6.335 6.423 5,168,900 6.3824 0.14%
2022-07-11 0 7.290 7.270 7.290 7.250 7.350 2,808,628 20,482,557 7.2927 6.379 6.361 6.379 6.344 6.431 3,209,740 6.3814 -0.41%
2022-07-08 0 7.320 7.320 7.330 7.270 7.520 11,274,486 82,878,807 7.3510 6.405 6.405 6.414 6.361 6.580 12,884,644 6.4324 -0.68%
2022-07-07 0 7.370 7.350 7.370 7.130 7.420 11,127,427 80,899,830 7.2703 6.449 6.431 6.449 6.239 6.493 12,716,583 6.3618 1.52%
2022-07-06 0 7.260 7.250 7.260 7.140 7.740 23,423,636 170,774,326 7.2907 6.353 6.344 6.353 6.248 6.773 26,768,866 6.3796 -7.63%
2022-07-05 0 7.860 7.830 7.860 7.760 8.090 12,775,018 101,490,970 7.9445 6.878 6.852 6.878 6.790 7.079 14,599,473 6.9517 1.55%
2022-07-04 0 7.740 7.730 7.740 7.550 7.830 12,169,052 93,914,312 7.7175 6.773 6.764 6.773 6.606 6.852 13,906,967 6.7530 0.65%
2022-06-30 0 7.690 7.670 7.690 7.620 7.940 5,991,778 46,117,578 7.6968 6.729 6.712 6.729 6.668 6.948 6,847,490 6.7350 0.39%
2022-06-29 0 7.660 7.660 7.680 7.600 7.780 9,621,330 73,894,671 7.6803 6.703 6.703 6.720 6.650 6.808 10,995,394 6.7205 -0.39%
2022-06-28 0 7.690 7.690 7.700 7.550 7.760 12,624,187 96,621,966 7.6537 6.729 6.729 6.738 6.606 6.790 14,427,102 6.6973 2.26%
2022-06-27 0 7.520 7.520 7.530 7.360 7.580 12,704,839 94,614,049 7.4471 6.580 6.580 6.589 6.440 6.633 14,519,272 6.5164 2.59%
2022-06-24 0 7.330 7.330 7.340 7.280 7.510 15,644,778 115,353,802 7.3733 6.414 6.414 6.423 6.370 6.571 17,879,076 6.4519 -1.48%
2022-06-23 0 7.440 7.440 7.450 7.300 7.530 14,679,042 109,021,599 7.4270 6.510 6.510 6.519 6.388 6.589 16,775,419 6.4989 -0.53%
2022-06-22 0 7.480 7.480 7.500 7.380 7.940 16,691,003 127,375,071 7.6314 6.545 6.545 6.563 6.458 6.948 19,074,717 6.6777 -4.35%
2022-06-21 0 7.820 7.810 7.820 7.780 7.980 8,927,012 69,996,710 7.8410 6.843 6.834 6.843 6.808 6.983 10,201,917 6.8611 1.03%
2022-06-20 0 7.740 7.730 7.740 7.590 7.910 18,576,980 143,781,013 7.7397 6.773 6.764 6.773 6.641 6.922 21,230,039 6.7725 -3.49%
2022-06-17 0 8.020 8.010 8.020 7.850 8.090 31,086,788 248,604,590 7.9971 7.018 7.009 7.018 6.869 7.079 35,526,426 6.9977 -1.96%
2022-06-16 0 8.180 8.170 8.180 7.720 8.910 27,397,880 222,916,638 8.1363 7.158 7.149 7.158 6.755 7.797 31,310,689 7.1195 -8.19%
2022-06-15 0 8.910 8.910 8.920 8.820 9.110 9,064,200 80,856,726 8.9204 7.797 7.797 7.805 7.718 7.972 10,358,697 7.8057 -1.81%
2022-06-14 0 9.250 9.240 9.250 9.070 9.400 10,154,957 93,425,405 9.2000 7.940 7.931 7.940 7.785 8.069 11,830,413 7.8971 -1.80%
2022-06-13 0 9.420 9.410 9.420 9.340 9.600 7,466,057 70,495,367 9.4421 8.086 8.077 8.086 8.017 8.240 8,697,874 8.1049 -2.59%
2022-06-10 0 9.670 9.660 9.670 9.550 9.850 3,488,279 33,819,132 9.6951 8.301 8.292 8.301 8.198 8.455 4,063,807 8.3220 -2.32%
2022-06-09 0 9.900 9.890 9.900 9.710 9.940 11,734,673 115,411,502 9.8351 8.498 8.489 8.498 8.335 8.532 13,670,765 8.4422 1.96%
2022-06-08 0 9.710 9.700 9.710 9.180 9.840 15,333,647 146,053,606 9.5250 8.335 8.326 8.335 7.880 8.446 17,863,530 8.1761 6.12%
2022-06-07 0 9.150 9.150 9.170 9.000 9.250 11,440,462 104,539,117 9.1377 7.854 7.854 7.871 7.725 7.940 13,328,013 7.8436 -0.65%
2022-06-06 0 9.210 9.190 9.210 9.080 9.480 8,842,823 81,412,340 9.2066 7.906 7.888 7.906 7.794 8.137 10,301,792 7.9027 -0.11%
2022-06-02 0 9.220 9.200 9.220 9.090 9.350 5,987,563 55,173,540 9.2147 7.914 7.897 7.914 7.803 8.026 6,975,445 7.9097 -1.07%
2022-06-01 0 9.320 9.290 9.320 9.220 9.540 9,794,809 91,512,471 9.3430 8.000 7.974 8.000 7.914 8.189 11,410,845 8.0198 0.22%
2022-05-31 0 9.300 9.290 9.300 9.010 9.370 22,869,666 210,976,135 9.2252 7.983 7.974 7.983 7.734 8.043 26,642,910 7.9187 3.10%
2022-05-30 0 9.020 9.010 9.020 8.820 9.080 7,954,434 71,478,696 8.9860 7.743 7.734 7.743 7.571 7.794 9,266,828 7.7134 0.56%
2022-05-27 0 8.970 8.950 8.970 8.900 9.180 15,128,544 136,664,251 9.0335 7.700 7.682 7.700 7.640 7.880 17,624,588 7.7542 2.16%
2022-05-26 0 8.780 8.760 8.780 8.420 8.800 11,687,077 101,247,225 8.6632 7.537 7.519 7.537 7.228 7.554 13,615,316 7.4363 4.65%
2022-05-25 0 8.390 8.380 8.390 8.100 8.410 8,859,828 74,057,962 8.3588 7.202 7.193 7.202 6.953 7.219 10,321,602 7.1750 2.19%
2022-05-24 0 8.210 8.190 8.210 8.090 8.370 9,971,390 82,268,036 8.2504 7.047 7.030 7.047 6.944 7.185 11,616,560 7.0820 1.36%
2022-05-23 0 8.100 8.090 8.100 8.050 8.190 3,164,170 25,703,106 8.1232 6.953 6.944 6.953 6.910 7.030 3,686,223 6.9727 0.25%
2022-05-20 0 8.080 8.080 8.130 8.030 8.230 7,564,957 61,297,077 8.1028 6.936 6.936 6.979 6.893 7.064 8,813,092 6.9552 0.75%
2022-05-19 0 8.020 8.020 8.030 7.650 8.060 7,534,866 60,088,868 7.9748 6.884 6.884 6.893 6.567 6.919 8,778,036 6.8454 0.25%
2022-05-18 0 8.000 7.990 8.000 7.970 8.220 5,926,000 47,709,570 8.0509 6.867 6.858 6.867 6.841 7.056 6,903,725 6.9107 -1.11%
2022-05-17 0 8.090 8.080 8.090 7.890 8.170 5,279,900 42,599,555 8.0683 6.944 6.936 6.944 6.773 7.013 6,151,026 6.9256 1.76%
2022-05-16 0 7.950 7.930 7.950 7.710 7.970 11,602,224 91,460,360 7.8830 6.824 6.807 6.824 6.618 6.841 13,516,464 6.7666 3.92%
2022-05-13 0 7.650 7.650 7.690 7.550 7.750 6,621,072 50,633,084 7.6473 6.567 6.567 6.601 6.481 6.652 7,713,476 6.5642 1.73%
2022-05-12 0 7.520 7.520 7.540 7.480 7.850 4,961,677 37,710,936 7.6004 6.455 6.455 6.472 6.421 6.738 5,780,299 6.5240 -2.97%
2022-05-11 0 7.750 7.750 7.770 7.670 7.920 8,086,073 62,632,547 7.7457 6.652 6.652 6.670 6.584 6.798 9,420,186 6.6488 -1.40%
2022-05-10 0 7.860 7.840 7.860 7.540 7.880 9,707,346 75,325,733 7.7597 6.747 6.730 6.747 6.472 6.764 11,308,952 6.6607 -1.26%
2022-05-06 0 7.960 7.960 7.980 7.800 8.070 5,723,606 45,697,220 7.9840 6.833 6.833 6.850 6.695 6.927 6,667,938 6.8533 -1.85%
2022-05-05 0 8.110 8.090 8.110 8.020 8.300 5,790,509 46,881,674 8.0963 6.961 6.944 6.961 6.884 7.125 6,745,879 6.9497 1.00%
2022-05-04 0 8.030 8.020 8.030 7.840 8.140 3,483,822 27,706,623 7.9529 6.893 6.884 6.893 6.730 6.987 4,058,614 6.8266 1.77%
2022-05-03 0 7.890 7.870 7.890 7.860 8.210 3,986,065 31,611,883 7.9306 6.773 6.755 6.773 6.747 7.047 4,643,722 6.8074 -3.19%
2022-04-29 0 8.150 8.140 8.150 7.720 8.230 13,424,003 107,913,906 8.0389 6.996 6.987 6.996 6.627 7.064 15,638,816 6.9004 5.98%
2022-04-28 0 7.690 7.670 7.690 7.550 7.700 7,463,822 56,963,518 7.6320 6.601 6.584 6.601 6.481 6.610 8,695,271 6.5511 1.85%
2022-04-27 0 7.550 7.530 7.550 7.010 7.600 8,127,581 60,006,597 7.3831 6.481 6.464 6.481 6.017 6.524 9,468,543 6.3375 6.64%
2022-04-26 0 7.080 7.080 7.090 7.030 7.360 5,492,619 39,211,897 7.1390 6.077 6.077 6.086 6.034 6.318 6,398,841 6.1280 -3.01%
2022-04-25 0 7.300 7.290 7.300 7.250 7.770 15,965,821 117,217,253 7.3418 6.266 6.258 6.266 6.223 6.670 18,600,006 6.3020 -7.12%
2022-04-22 0 7.860 7.850 7.860 7.740 8.080 5,050,055 39,572,617 7.8361 6.747 6.738 6.747 6.644 6.936 5,883,259 6.7263 -2.72%
2022-04-21 0 8.080 8.060 8.080 7.900 8.260 9,260,002 74,942,866 8.0932 6.936 6.919 6.936 6.781 7.090 10,787,801 6.9470 0.25%
2022-04-20 0 8.060 8.060 8.080 8.040 8.390 4,702,510 38,501,425 8.1874 6.919 6.919 6.936 6.901 7.202 5,478,373 7.0279 -4.16%
2022-04-19 0 8.410 8.410 8.420 8.260 8.480 6,938,754 58,224,333 8.3912 7.219 7.219 7.228 7.090 7.279 8,083,572 7.2028 -0.83%
2022-04-14 0 8.480 8.460 8.480 8.270 8.540 8,904,000 75,138,418 8.4387 7.279 7.262 7.279 7.099 7.331 10,373,062 7.2436 3.54%
2022-04-13 0 8.190 8.140 8.190 8.050 8.250 7,784,588 63,561,795 8.1651 7.030 6.987 7.030 6.910 7.082 9,068,960 7.0087 3.02%
2022-04-12 0 7.950 7.930 7.950 7.720 8.280 7,682,866 60,938,848 7.9318 6.824 6.807 6.824 6.627 7.107 8,950,455 6.8085 -3.40%
2022-04-11 0 8.230 8.190 8.230 7.850 8.250 11,961,880 96,963,606 8.1061 7.064 7.030 7.064 6.738 7.082 13,935,459 6.9580 1.48%
2022-04-08 0 8.110 8.110 8.120 7.870 8.180 8,224,869 66,145,901 8.0422 6.961 6.961 6.970 6.755 7.022 9,581,882 6.9032 1.88%
2022-04-07 0 7.960 7.960 7.990 7.960 8.400 6,696,450 54,192,715 8.0928 6.833 6.833 6.858 6.833 7.210 7,801,291 6.9466 -5.69%
2022-04-06 0 8.440 8.430 8.440 8.320 8.620 9,554,099 80,968,345 8.4747 7.245 7.236 7.245 7.142 7.399 11,130,420 7.2745 0.12%
2022-04-04 0 8.430 8.420 8.430 8.090 8.430 6,683,588 55,602,878 8.3193 7.236 7.228 7.236 6.944 7.236 7,786,307 7.1411 4.33%
2022-04-01 0 8.080 8.070 8.080 7.800 8.130 6,028,939 48,566,220 8.0555 6.936 6.927 6.936 6.695 6.979 7,023,648 6.9147 0.62%
2022-03-31 0 8.030 8.030 8.040 8.000 8.170 9,464,618 76,507,760 8.0836 6.893 6.893 6.901 6.867 7.013 11,026,176 6.9387 -0.50%
2022-03-30 0 8.070 8.050 8.070 8.000 8.320 10,786,324 87,163,921 8.0810 6.927 6.910 6.927 6.867 7.142 12,565,949 6.9365 -3.00%
2022-03-29 0 8.320 8.300 8.320 8.240 8.560 7,884,000 65,833,070 8.3502 7.142 7.125 7.142 7.073 7.348 9,184,773 7.1676 -2.46%
2022-03-28 0 8.530 8.520 8.530 8.070 8.590 7,740,000 65,157,304 8.4183 7.322 7.313 7.322 6.927 7.373 9,017,015 7.2260 3.02%
2022-03-25 0 8.280 8.270 8.280 7.930 8.430 10,641,000 87,911,124 8.2615 7.107 7.099 7.107 6.807 7.236 12,396,648 7.0915 0.85%
2022-03-24 0 8.210 8.170 8.220 8.110 8.420 9,772,000 80,639,220 8.2521 7.047 7.013 7.056 6.961 7.228 11,384,273 7.0834 1.11%
2022-03-23 0 8.120 8.110 8.120 8.000 8.360 14,745,187 119,779,696 8.1233 6.970 6.961 6.970 6.867 7.176 17,177,981 6.9729 -3.45%
2022-03-22 0 8.410 8.390 8.410 8.210 8.450 9,728,000 81,385,242 8.3661 7.219 7.202 7.219 7.047 7.253 11,333,013 7.1813 2.81%
2022-03-21 0 8.180 8.150 8.180 8.110 8.400 12,591,147 103,707,460 8.2365 7.022 6.996 7.022 6.961 7.210 14,668,548 7.0701 1.49%
2022-03-18 0 8.060 8.060 8.100 7.950 8.410 15,929,168 129,094,013 8.1043 6.919 6.919 6.953 6.824 7.219 18,557,306 6.9565 2.54%
2022-03-17 0 7.860 7.840 7.860 7.240 7.880 16,627,231 125,888,290 7.5712 6.747 6.730 6.747 6.215 6.764 19,370,542 6.4990 9.02%
2022-03-16 0 7.210 7.190 7.210 6.840 7.290 12,106,271 85,969,352 7.1012 6.189 6.172 6.189 5.871 6.258 14,103,673 6.0955 4.49%
2022-03-15 0 6.900 6.900 6.910 6.780 7.660 15,988,773 113,655,296 7.1084 5.923 5.923 5.931 5.820 6.575 18,626,745 6.1017 -12.10%
2022-03-14 0 7.850 7.840 7.850 7.730 8.080 13,178,000 104,003,186 7.8922 6.738 6.730 6.738 6.635 6.936 15,352,225 6.7745 -4.27%
2022-03-11 0 8.200 8.190 8.200 8.060 8.300 11,071,393 90,827,059 8.2038 7.039 7.030 7.039 6.919 7.125 12,898,051 7.0419 -1.68%
2022-03-10 0 8.340 8.330 8.340 8.200 8.480 19,491,966 162,073,775 8.3149 7.159 7.150 7.159 7.039 7.279 22,707,926 7.1373 -4.14%
2022-03-09 0 8.700 8.690 8.700 8.390 8.800 15,715,337 135,786,436 8.6404 7.468 7.459 7.468 7.202 7.554 18,308,195 7.4167 0.93%
2022-03-08 0 8.620 8.600 8.620 8.540 9.150 12,164,185 106,822,672 8.7817 7.399 7.382 7.399 7.331 7.854 14,171,142 7.5380 -6.20%
2022-03-07 0 9.190 9.170 9.190 8.850 9.370 20,805,284 190,065,735 9.1355 7.888 7.871 7.888 7.597 8.043 24,237,928 7.8417 1.88%
2022-03-04 0 9.020 9.000 9.020 8.760 9.140 7,761,207 69,826,293 8.9968 7.743 7.725 7.743 7.519 7.846 9,041,721 7.7227 -1.85%
2022-03-03 0 9.190 9.180 9.190 8.970 9.300 28,281,172 259,018,075 9.1587 7.888 7.880 7.888 7.700 7.983 32,947,255 7.8616 2.68%
2022-03-02 0 8.950 8.950 8.960 8.790 9.100 23,725,000 212,040,682 8.9374 7.682 7.682 7.691 7.545 7.811 27,639,365 7.6717 2.64%
2022-03-01 0 8.720 8.710 8.720 8.600 8.890 7,419,508 64,540,968 8.6988 7.485 7.476 7.485 7.382 7.631 8,643,645 7.4669 -1.36%
2022-02-28 0 8.840 8.760 8.840 8.660 8.890 18,090,952 159,048,893 8.7916 7.588 7.519 7.588 7.434 7.631 21,075,761 7.5465 2.55%
2022-02-25 0 8.620 8.620 8.630 8.550 8.840 15,191,281 131,497,856 8.6561 7.399 7.399 7.408 7.339 7.588 17,697,676 7.4302 -2.60%
2022-02-24 0 8.850 8.840 8.850 8.440 8.860 28,239,258 246,374,498 8.7245 7.597 7.588 7.597 7.245 7.605 32,898,426 7.4889 2.67%
2022-02-23 0 8.620 8.600 8.620 8.490 8.800 12,410,912 107,177,041 8.6357 7.399 7.382 7.399 7.288 7.554 14,458,576 7.4127 -1.82%
2022-02-22 0 8.780 8.720 8.780 8.520 8.910 11,782,222 102,203,999 8.6744 7.537 7.485 7.537 7.313 7.648 13,726,159 7.4459 0.23%
2022-02-21 0 8.760 8.750 8.760 8.610 8.830 9,279,804 80,885,887 8.7163 7.519 7.511 7.519 7.391 7.579 10,810,870 7.4819 0.00%
2022-02-18 0 8.760 8.750 8.760 8.650 8.850 5,470,666 47,804,664 8.7384 7.519 7.511 7.519 7.425 7.597 6,373,266 7.5008 -0.34%
2022-02-17 0 8.790 8.770 8.790 8.640 8.800 7,621,814 66,538,993 8.7301 7.545 7.528 7.545 7.416 7.554 8,879,330 7.4937 0.46%
2022-02-16 0 8.750 8.730 8.750 8.300 8.800 14,024,996 121,097,611 8.6344 7.511 7.494 7.511 7.125 7.554 16,338,966 7.4116 2.34%
2022-02-15 0 8.550 8.540 8.550 8.480 8.870 8,580,040 73,534,600 8.5704 7.339 7.331 7.339 7.279 7.614 9,995,652 7.3567 -2.62%
2022-02-14 0 8.780 8.760 8.780 8.650 8.980 20,421,500 180,331,041 8.8305 7.537 7.519 7.537 7.425 7.708 23,790,823 7.5799 3.42%
2022-02-11 0 8.490 8.480 8.490 8.380 8.560 13,346,599 113,316,322 8.4903 7.288 7.279 7.288 7.193 7.348 15,548,641 7.2879 0.12%
2022-02-10 0 8.480 8.470 8.480 8.400 8.520 9,012,232 76,200,568 8.4552 7.279 7.270 7.279 7.210 7.313 10,499,151 7.2578 0.71%
2022-02-09 0 8.420 8.410 8.420 8.230 8.530 24,789,007 208,660,178 8.4174 7.228 7.219 7.228 7.064 7.322 28,878,921 7.2253 0.84%
2022-02-08 0 8.350 8.350 8.360 8.160 8.420 18,868,000 157,139,770 8.3284 7.167 7.167 7.176 7.004 7.228 21,981,013 7.1489 0.85%
2022-02-07 0 8.280 8.270 8.280 7.820 8.300 32,618,059 266,890,327 8.1823 7.107 7.099 7.107 6.713 7.125 37,999,681 7.0235 6.02%
2022-02-04 0 7.810 7.810 7.820 7.740 7.930 9,336,909 73,351,352 7.8561 6.704 6.704 6.713 6.644 6.807 10,877,397 6.7435 2.63%
2022-01-31 0 7.610 7.600 7.610 7.550 7.740 2,713,116 20,764,160 7.6533 6.532 6.524 6.532 6.481 6.644 3,160,750 6.5694 -1.04%
2022-01-28 0 7.690 7.680 7.690 7.620 8.000 7,309,167 56,823,659 7.7743 6.601 6.592 6.601 6.541 6.867 8,515,099 6.6733 -1.28%
2022-01-27 0 7.790 7.790 7.800 7.720 7.880 9,726,026 75,599,302 7.7729 6.687 6.687 6.695 6.627 6.764 11,330,714 6.6721 0.78%
2022-01-26 0 7.730 7.720 7.730 7.490 7.800 17,685,704 136,238,699 7.7033 6.635 6.627 6.635 6.429 6.695 20,603,651 6.6124 3.90%
2022-01-25 0 7.440 7.410 7.440 7.250 7.490 14,755,321 109,022,416 7.3887 6.386 6.361 6.386 6.223 6.429 17,189,787 6.3423 -0.80%
2022-01-24 0 7.500 7.490 7.500 6.940 7.520 31,857,347 230,243,963 7.2273 6.438 6.429 6.438 5.957 6.455 37,113,460 6.2038 1.63%
2022-01-21 0 7.380 7.360 7.380 7.310 7.580 8,370,022 61,779,910 7.3811 6.335 6.318 6.335 6.275 6.506 9,750,984 6.3358 -2.12%
2022-01-20 0 7.540 7.520 7.540 7.490 7.760 8,994,362 68,147,231 7.5767 6.472 6.455 6.472 6.429 6.661 10,478,333 6.5036 -2.33%
2022-01-19 0 7.720 7.710 7.720 7.660 7.900 13,346,213 103,479,979 7.7535 6.627 6.618 6.627 6.575 6.781 15,548,192 6.6554 0.00%
2022-01-18 0 7.720 7.710 7.720 7.620 7.860 13,544,479 104,618,592 7.7241 6.627 6.618 6.627 6.541 6.747 15,779,169 6.6302 -2.15%
2022-01-17 0 7.890 7.880 7.890 7.510 7.900 23,336,403 181,502,747 7.7777 6.773 6.764 6.773 6.446 6.781 27,186,653 6.6762 3.54%
2022-01-14 0 7.620 7.600 7.620 7.360 7.620 21,987,000 166,038,557 7.5517 6.541 6.524 6.541 6.318 6.541 25,614,614 6.4822 1.87%
2022-01-13 0 7.480 7.470 7.480 7.210 7.570 34,454,947 256,060,323 7.4317 6.421 6.412 6.421 6.189 6.498 40,139,635 6.3792 4.91%
2022-01-12 0 7.130 7.120 7.130 7.070 7.480 19,890,960 142,722,879 7.1753 6.120 6.112 6.120 6.069 6.421 23,172,750 6.1591 0.85%
2022-01-11 0 7.070 7.060 7.070 7.020 7.180 18,476,941 131,534,800 7.1189 6.069 6.060 6.069 6.026 6.163 21,525,433 6.1107 -0.28%
2022-01-10 0 7.090 7.070 7.090 6.960 7.160 13,864,666 97,990,457 7.0676 6.086 6.069 6.086 5.974 6.146 16,152,184 6.0667 0.00%
2022-01-07 0 7.090 7.090 7.100 6.920 7.190 16,965,271 120,156,242 7.0825 6.086 6.086 6.094 5.940 6.172 19,764,355 6.0794 3.05%
2022-01-06 0 6.880 6.870 6.880 6.750 6.940 8,330,465 57,079,321 6.8519 5.906 5.897 5.906 5.794 5.957 9,704,900 5.8815 0.73%
2022-01-05 0 6.830 6.800 6.830 6.730 7.040 14,622,257 100,210,843 6.8533 5.863 5.837 5.863 5.777 6.043 17,034,769 5.8827 0.44%
2022-01-04 0 6.800 6.800 6.810 6.760 6.950 8,136,000 55,588,750 6.8324 5.837 5.837 5.846 5.803 5.966 9,478,351 5.8648 -0.58%
2022-01-03 0 6.840 6.840 6.850 6.780 6.890 2,780,864 18,995,672 6.8309 5.871 5.871 5.880 5.820 5.914 3,239,676 5.8634 0.15%
2021-12-31 0 6.830 6.800 6.830 6.740 6.830 4,027,312 27,337,264 6.7880 5.863 5.837 5.863 5.785 5.863 4,691,774 5.8266 1.94%
2021-12-30 0 6.700 6.690 6.700 6.650 6.920 3,150,417 21,166,230 6.7185 5.751 5.743 5.751 5.708 5.940 3,670,201 5.7670 -1.76%
2021-12-29 0 6.820 6.820 6.830 6.680 6.880 5,429,800 36,982,628 6.8110 5.854 5.854 5.863 5.734 5.906 6,325,657 5.8464 -0.58%
2021-12-28 0 6.860 6.850 6.860 6.810 6.980 5,860,000 40,469,890 6.9061 5.888 5.880 5.888 5.846 5.991 6,826,836 5.9281 0.88%
2021-12-24 0 6.800 6.750 6.800 6.710 6.840 1,469,709 9,932,328 6.7580 5.837 5.794 5.837 5.760 5.871 1,712,195 5.8009 0.44%
2021-12-23 0 6.770 6.760 6.770 6.620 6.770 5,793,188 38,880,010 6.7113 5.811 5.803 5.811 5.682 5.811 6,749,000 5.7609 3.20%
2021-12-22 0 6.560 6.550 6.560 6.480 6.760 11,008,165 72,444,958 6.5810 5.631 5.622 5.631 5.562 5.803 12,824,391 5.6490 2.82%
2021-12-21 0 6.380 6.380 6.400 6.380 6.650 9,696,776 62,824,266 6.4789 5.476 5.476 5.494 5.476 5.708 11,296,638 5.5613 -4.06%
2021-12-20 0 6.650 6.640 6.650 6.560 6.800 12,504,060 83,052,174 6.6420 5.708 5.700 5.708 5.631 5.837 14,567,093 5.7014 -0.75%
2021-12-17 0 6.700 6.690 6.700 6.650 6.870 19,040,258 128,473,195 6.7475 5.751 5.743 5.751 5.708 5.897 22,181,692 5.7919 -0.59%
2021-12-16 0 6.740 6.740 6.750 6.440 6.780 15,210,108 101,627,163 6.6816 5.785 5.785 5.794 5.528 5.820 17,719,609 5.7353 4.01%
2021-12-15 0 6.480 6.480 6.490 6.320 6.580 10,324,738 66,927,377 6.4822 5.562 5.562 5.571 5.425 5.648 12,028,206 5.5642 0.93%
2021-12-14 0 6.420 6.410 6.420 6.360 6.590 14,210,976 91,203,570 6.4178 5.511 5.502 5.511 5.459 5.657 16,555,631 5.5089 -1.98%
2021-12-13 0 6.550 6.540 6.550 6.530 6.630 3,597,953 23,643,087 6.5713 5.622 5.614 5.622 5.605 5.691 4,191,576 5.6406 0.61%
2021-12-10 0 6.510 6.500 6.510 6.460 6.580 6,717,337 43,696,254 6.5050 5.588 5.579 5.588 5.545 5.648 7,825,624 5.5837 -0.76%
2021-12-09 0 6.560 6.550 6.560 6.370 6.610 7,124,000 46,743,730 6.5614 5.631 5.622 5.631 5.468 5.674 8,299,382 5.6322 2.02%
2021-12-08 0 6.430 6.430 6.450 6.330 6.510 9,200,000 59,188,150 6.4335 5.519 5.519 5.537 5.434 5.588 10,717,899 5.5224 0.94%
2021-12-07 0 6.370 6.370 6.380 6.200 6.390 6,515,154 40,952,571 6.2857 5.468 5.468 5.476 5.322 5.485 7,590,083 5.3955 2.91%
2021-12-06 0 6.190 6.180 6.190 6.190 6.400 8,499,575 53,205,498 6.2598 5.313 5.305 5.313 5.313 5.494 9,901,912 5.3733 -2.67%
2021-12-03 0 6.360 6.330 6.360 6.210 6.390 8,276,671 52,167,649 6.3030 5.459 5.434 5.459 5.331 5.485 9,642,231 5.4103 2.25%
2021-12-02 0 6.220 6.210 6.220 6.200 6.360 10,167,906 63,605,552 6.2555 5.339 5.331 5.339 5.322 5.459 11,845,499 5.3696 -0.16%
2021-12-01 0 6.230 6.220 6.230 6.130 6.360 11,359,704 71,377,203 6.2834 5.348 5.339 5.348 5.262 5.459 13,233,930 5.3935 0.81%
2021-11-30 0 6.180 6.170 6.180 6.110 6.430 13,194,630 81,839,170 6.2025 5.305 5.296 5.305 5.245 5.519 15,371,599 5.3241 -1.59%
2021-11-29 0 6.280 6.270 6.280 6.100 6.350 10,879,600 68,026,573 6.2527 5.391 5.382 5.391 5.236 5.451 12,674,615 5.3672 -1.41%
2021-11-26 0 6.370 6.360 6.370 6.360 6.600 6,223,563 40,201,071 6.4595 5.468 5.459 5.468 5.459 5.665 7,250,383 5.5447 -2.75%
2021-11-25 0 6.550 6.540 6.550 6.470 6.570 7,102,533 46,434,778 6.5378 5.622 5.614 5.622 5.554 5.640 8,274,373 5.6119 0.92%
2021-11-24 0 6.490 6.480 6.490 6.450 6.670 9,423,443 61,833,505 6.5617 5.571 5.562 5.571 5.537 5.725 10,978,208 5.6324 2.04%
2021-11-23 0 6.360 6.350 6.360 6.330 6.520 9,506,454 61,082,150 6.4253 5.459 5.451 5.459 5.434 5.597 11,074,915 5.5154 0.47%
2021-11-22 0 6.330 6.330 6.340 6.260 6.530 15,292,019 97,164,204 6.3539 5.434 5.434 5.442 5.373 5.605 17,815,034 5.4541 -3.65%
2021-11-19 0 6.570 6.570 6.580 6.510 6.600 4,496,313 29,493,459 6.5595 5.640 5.640 5.648 5.588 5.665 5,238,155 5.6305 0.61%
2021-11-18 0 6.530 6.520 6.530 6.520 6.750 17,251,189 113,736,269 6.5930 5.605 5.597 5.605 5.597 5.794 20,097,446 5.6592 -4.11%
2021-11-17 0 6.810 6.800 6.810 6.750 6.880 4,322,428 29,382,997 6.7978 5.846 5.837 5.846 5.794 5.906 5,035,581 5.8351 0.29%
2021-11-16 0 6.790 6.790 6.800 6.730 6.830 5,010,328 33,970,770 6.7801 5.828 5.828 5.837 5.777 5.863 5,836,977 5.8199 -0.15%
2021-11-15 0 6.800 6.790 6.800 6.750 6.990 10,536,614 71,863,039 6.8203 5.837 5.828 5.837 5.794 6.000 12,275,040 5.8544 -3.00%
2021-11-12 0 7.010 7.000 7.010 6.890 7.050 4,101,754 28,698,297 6.9966 6.017 6.009 6.017 5.914 6.052 4,778,498 6.0057 0.29%
2021-11-11 0 6.990 6.970 6.990 6.840 7.000 9,937,727 68,666,115 6.9096 6.000 5.983 6.000 5.871 6.009 11,577,343 5.9311 -0.29%
2021-11-10 0 7.010 7.000 7.010 6.770 7.200 9,487,162 65,700,842 6.9252 6.017 6.009 6.017 5.811 6.180 11,052,440 5.9445 -1.54%
2021-11-09 0 7.120 7.110 7.120 7.020 7.200 2,965,010 21,091,984 7.1136 6.112 6.103 6.112 6.026 6.180 3,454,204 6.1062 -0.56%
2021-11-08 0 7.160 7.150 7.160 6.850 7.180 11,244,000 79,827,144 7.0995 6.146 6.137 6.146 5.880 6.163 13,099,137 6.0941 4.53%
2021-11-05 0 6.850 6.820 6.850 6.770 7.080 21,016,624 143,959,391 6.8498 5.880 5.854 5.880 5.811 6.077 24,484,136 5.8797 -4.20%
2021-11-04 0 7.150 7.130 7.150 7.050 7.200 8,273,715 58,992,646 7.1301 6.137 6.120 6.137 6.052 6.180 9,638,787 6.1203 -0.69%
2021-11-03 0 7.200 7.140 7.200 7.110 7.450 9,372,335 67,196,855 7.1697 6.180 6.129 6.180 6.103 6.395 10,918,667 6.1543 0.00%
2021-11-02 0 7.200 7.160 7.200 7.110 7.510 16,353,398 118,007,887 7.2161 6.180 6.146 6.180 6.103 6.446 19,051,529 6.1941 -2.44%
2021-11-01 0 7.380 7.360 7.380 7.320 7.490 18,403,864 135,839,557 7.3810 6.335 6.318 6.335 6.283 6.429 21,440,300 6.3357 -1.47%
2021-10-29 0 7.490 7.420 7.490 7.030 7.540 42,606,879 312,427,626 7.3328 6.429 6.369 6.429 6.034 6.472 49,636,546 6.2943 6.54%
2021-10-28 0 7.030 7.010 7.030 6.710 7.040 24,713,123 169,496,705 6.8586 6.034 6.017 6.034 5.760 6.043 28,790,517 5.8872 1.01%
2021-10-27 0 6.960 6.940 6.960 6.900 7.190 22,014,180 153,460,907 6.9710 5.974 5.957 5.974 5.923 6.172 25,646,278 5.9837 -2.93%
2021-10-26 0 7.170 7.140 7.170 7.100 7.270 8,067,958 57,597,151 7.1390 6.155 6.129 6.155 6.094 6.240 9,399,083 6.1280 -0.28%
2021-10-25 0 7.190 7.180 7.190 7.020 7.270 8,149,270 58,634,285 7.1950 6.172 6.163 6.172 6.026 6.240 9,493,810 6.1761 0.98%
2021-10-22 0 7.120 7.100 7.120 7.060 7.310 11,393,295 81,087,370 7.1171 6.112 6.094 6.112 6.060 6.275 13,273,064 6.1092 -2.60%
2021-10-21 0 7.310 7.280 7.310 7.240 7.480 7,514,911 55,188,872 7.3439 6.275 6.249 6.275 6.215 6.421 8,754,789 6.3038 -0.54%
2021-10-20 0 7.350 7.340 7.350 7.330 7.500 7,336,476 54,196,046 7.3872 6.309 6.300 6.309 6.292 6.438 8,546,914 6.3410 -2.26%
2021-10-19 0 7.520 7.500 7.520 7.370 7.530 15,994,201 119,284,943 7.4580 6.455 6.438 6.455 6.326 6.464 18,633,069 6.4018 0.27%
2021-10-18 0 7.500 7.480 7.500 7.300 7.500 18,979,488 140,670,132 7.4117 6.438 6.421 6.438 6.266 6.438 22,110,895 6.3620 1.08%
2021-10-15 0 7.420 7.410 7.420 7.350 7.520 29,499,982 218,658,282 7.4121 6.369 6.361 6.369 6.309 6.455 34,367,155 6.3624 -2.37%
2021-10-12 0 7.600 7.570 7.600 7.440 7.880 26,189,905 198,458,802 7.5777 6.524 6.498 6.524 6.386 6.764 30,510,952 6.5045 -1.81%
2021-10-11 0 7.740 7.740 7.750 7.690 8.200 18,711,593 146,887,312 7.8501 6.644 6.644 6.652 6.601 7.039 21,798,800 6.7383 -2.89%
2021-10-08 0 7.970 7.970 7.980 7.830 8.240 27,598,474 220,986,518 8.0072 6.841 6.841 6.850 6.721 7.073 32,151,919 6.8732 -0.13%
2021-10-07 0 7.980 7.950 7.980 7.720 7.990 12,458,417 98,329,910 7.8926 6.850 6.824 6.850 6.627 6.858 14,513,919 6.7749 -1.60%
2021-10-06 0 8.110 8.100 8.110 7.940 8.250 31,542,873 255,646,741 8.1047 6.961 6.953 6.961 6.816 7.082 36,747,101 6.9569 1.76%
2021-10-05 0 7.970 7.950 7.970 7.630 8.080 35,164,413 277,179,248 7.8824 6.841 6.824 6.841 6.549 6.936 40,966,155 6.7661 5.84%
2021-10-04 0 7.530 7.520 7.530 7.290 7.570 8,392,197 62,802,444 7.4834 6.464 6.455 6.464 6.258 6.498 9,776,817 6.4236 1.35%
2021-09-30 0 7.430 7.420 7.430 7.300 7.500 10,493,612 77,692,808 7.4038 6.378 6.369 6.378 6.266 6.438 12,224,943 6.3553 -0.27%
2021-09-29 0 7.450 7.410 7.450 7.350 7.770 18,922,105 141,896,165 7.4990 6.395 6.361 6.395 6.309 6.670 22,044,045 6.4369 -4.12%
2021-09-28 0 7.770 7.760 7.770 7.100 7.810 81,675,320 618,379,610 7.5712 6.670 6.661 6.670 6.094 6.704 95,150,851 6.4989 11.48%
2021-09-27 0 6.970 6.960 6.970 6.890 7.290 15,992,375 113,099,966 7.0721 5.983 5.974 5.983 5.914 6.258 18,630,941 6.0705 0.58%
2021-09-24 0 6.930 6.930 6.940 6.800 7.120 21,412,000 149,154,986 6.9660 5.949 5.949 5.957 5.837 6.112 24,944,745 5.9794 2.67%
2021-09-23 0 6.750 6.740 6.750 6.680 6.960 8,098,000 55,012,020 6.7933 5.794 5.785 5.794 5.734 5.974 9,434,081 5.8312 2.27%
2021-09-21 0 6.600 6.600 6.610 6.440 6.630 2,596,889 16,966,727 6.5335 5.665 5.665 5.674 5.528 5.691 3,025,347 5.6082 0.46%
2021-09-20 0 6.570 6.520 6.570 6.410 6.880 6,695,758 43,708,252 6.5278 5.640 5.597 5.640 5.502 5.906 7,800,485 5.6033 -3.10%
2021-09-17 0 6.780 6.730 6.780 6.650 7.000 6,068,000 41,138,144 6.7795 5.820 5.777 5.820 5.708 6.009 7,069,153 5.8194 -1.02%
2021-09-16 0 6.850 6.830 6.850 6.780 7.160 8,992,000 62,221,748 6.9197 5.880 5.863 5.880 5.820 6.146 10,475,581 5.9397 -1.44%
2021-09-15 0 6.950 6.920 6.950 6.860 7.150 12,102,000 84,477,250 6.9804 5.966 5.940 5.966 5.888 6.137 14,098,697 5.9918 -0.57%
2021-09-14 0 6.990 6.970 6.990 6.890 7.320 13,747,760 97,246,349 7.0736 6.000 5.983 6.000 5.914 6.283 16,015,990 6.0718 -2.92%
2021-09-13 0 7.200 7.190 7.200 6.980 7.240 12,802,190 91,155,102 7.1203 6.180 6.172 6.180 5.991 6.215 14,914,411 6.1119 1.84%
2021-09-10 0 7.070 7.050 7.070 7.020 7.200 5,878,023 41,597,544 7.0768 6.069 6.052 6.069 6.026 6.180 6,847,832 6.0746 -1.26%
2021-09-09 0 7.160 7.130 7.160 6.800 7.220 25,987,648 185,152,132 7.1246 6.146 6.120 6.146 5.837 6.197 30,275,325 6.1156 4.37%
2021-09-08 0 6.860 6.850 6.860 6.810 7.020 9,439,727 64,799,661 6.8646 5.888 5.880 5.888 5.846 6.026 10,997,178 5.8924 -3.52%
2021-09-07 0 7.110 7.080 7.110 6.780 7.110 19,640,250 138,154,078 7.0342 6.103 6.077 6.103 5.820 6.103 22,880,676 6.0380 3.49%
2021-09-06 0 6.870 6.860 6.870 6.730 6.920 9,010,776 61,546,509 6.8303 5.897 5.888 5.897 5.777 5.940 10,497,455 5.8630 0.29%
2021-09-03 0 6.850 6.810 6.860 6.720 6.920 15,532,045 106,365,104 6.8481 5.880 5.846 5.888 5.768 5.940 18,094,662 5.8783 2.24%
2021-09-02 0 6.700 6.680 6.700 6.600 6.790 9,665,000 64,573,880 6.6812 5.751 5.734 5.751 5.665 5.828 11,259,619 5.7350 0.00%
2021-09-01 0 6.700 6.690 6.700 6.670 6.930 14,500,014 98,440,146 6.7890 5.751 5.743 5.751 5.725 5.949 16,892,357 5.8275 -1.47%
2021-08-31 0 6.800 6.750 6.800 6.350 6.800 26,607,237 177,771,104 6.6813 5.837 5.794 5.837 5.451 5.837 30,997,139 5.7351 5.75%
2021-08-30 0 6.430 6.430 6.440 6.270 6.510 11,341,000 73,093,596 6.4451 5.519 5.519 5.528 5.382 5.588 13,212,141 5.5323 3.54%
2021-08-27 0 6.210 6.210 6.220 6.160 6.400 8,220,623 51,447,840 6.2584 5.331 5.331 5.339 5.288 5.494 9,576,936 5.3721 -1.74%
2021-08-26 0 6.320 6.320 6.330 5.920 6.440 38,783,000 244,355,178 6.3006 5.425 5.425 5.434 5.082 5.528 45,181,769 5.4083 4.64%
2021-08-25 0 6.040 6.030 6.040 5.920 6.100 7,459,000 44,859,520 6.0141 5.185 5.176 5.185 5.082 5.236 8,689,653 5.1624 1.34%
2021-08-24 0 5.960 5.960 5.970 5.810 5.990 17,011,060 101,203,102 5.9493 5.116 5.116 5.125 4.987 5.142 19,817,698 5.1067 3.47%
2021-08-23 0 5.760 5.760 5.790 5.690 5.830 12,094,359 69,834,798 5.7742 4.944 4.944 4.970 4.884 5.004 14,089,796 4.9564 1.95%
2021-08-20 0 5.650 5.650 5.660 5.470 5.700 14,201,274 79,482,472 5.5969 4.850 4.850 4.858 4.695 4.893 16,544,328 4.8042 1.99%
2021-08-19 0 5.540 5.530 5.540 5.500 5.700 14,166,612 78,614,374 5.5493 4.755 4.747 4.755 4.721 4.893 16,503,948 4.7634 -3.65%
2021-08-18 0 5.750 5.740 5.750 5.680 5.820 8,692,565 49,903,162 5.7409 4.936 4.927 4.936 4.876 4.996 10,126,743 4.9279 0.88%
2021-08-17 0 5.700 5.700 5.710 5.660 5.940 14,292,000 82,040,194 5.7403 4.893 4.893 4.901 4.858 5.099 16,650,023 4.9273 -3.23%
2021-08-16 0 5.890 5.880 5.890 5.830 5.970 6,994,938 41,297,469 5.9039 5.056 5.047 5.056 5.004 5.125 8,149,026 5.0678 -0.17%
2021-08-13 0 5.900 5.890 5.900 5.750 5.950 5,691,849 33,552,214 5.8948 5.064 5.056 5.064 4.936 5.107 6,630,942 5.0599 0.17%
2021-08-12 0 5.890 5.880 5.890 5.830 5.970 6,745,584 39,755,365 5.8935 5.056 5.047 5.056 5.004 5.125 7,858,531 5.0589 -0.51%
2021-08-11 0 5.920 5.920 5.930 5.760 5.980 11,411,246 67,407,259 5.9071 5.082 5.082 5.090 4.944 5.133 13,293,976 5.0705 3.14%
2021-08-10 0 5.740 5.730 5.740 5.590 5.740 6,200,620 35,100,333 5.6608 4.927 4.919 4.927 4.798 4.927 7,223,654 4.8591 0.70%
2021-08-09 0 5.700 5.690 5.700 5.570 5.790 14,325,959 81,527,540 5.6909 4.893 4.884 4.893 4.781 4.970 16,689,585 4.8849 0.88%
2021-08-06 0 5.650 5.650 5.660 5.520 5.720 10,730,887 60,284,167 5.6178 4.850 4.850 4.858 4.738 4.910 12,501,366 4.8222 0.36%
2021-08-05 0 5.630 5.630 5.640 5.560 5.750 12,524,000 70,307,542 5.6138 4.833 4.833 4.841 4.773 4.936 14,590,323 4.8188 -1.92%
2021-08-04 0 5.740 5.730 5.740 5.660 5.840 8,080,000 46,338,050 5.7349 4.927 4.919 4.927 4.858 5.013 9,413,111 4.9227 0.17%
2021-08-03 0 5.730 5.720 5.730 5.620 5.780 10,734,000 61,005,480 5.6834 4.919 4.910 4.919 4.824 4.961 12,504,992 4.8785 -1.38%
2021-08-02 0 5.810 5.800 5.810 5.530 5.820 17,159,022 97,867,320 5.7035 4.987 4.979 4.987 4.747 4.996 19,990,072 4.8958 2.65%
2021-07-30 0 5.660 5.650 5.660 5.600 5.760 15,568,201 87,933,149 5.6483 4.858 4.850 4.858 4.807 4.944 18,136,783 4.8483 -1.57%
2021-07-29 0 5.750 5.750 5.760 5.650 5.900 15,435,565 88,251,302 5.7174 4.936 4.936 4.944 4.850 5.064 17,982,264 4.9077 0.00%
2021-07-28 0 5.750 5.740 5.750 5.530 5.780 20,483,553 114,826,009 5.6058 4.936 4.927 4.936 4.747 4.961 23,863,114 4.8119 1.23%
2021-07-27 0 5.680 5.670 5.680 5.530 5.980 23,188,727 133,353,600 5.7508 4.876 4.867 4.876 4.747 5.133 27,014,612 4.9364 -1.73%
2021-07-26 0 5.780 5.780 5.790 5.760 6.030 15,966,374 93,420,621 5.8511 4.961 4.961 4.970 4.944 5.176 18,600,650 5.0224 -4.15%
2021-07-23 0 6.030 6.010 6.030 5.970 6.190 11,826,000 71,340,620 6.0325 5.176 5.159 5.176 5.125 5.313 13,777,160 5.1782 -1.63%
2021-07-22 0 6.130 6.130 6.140 6.070 6.240 12,500,608 77,045,687 6.1634 5.262 5.262 5.270 5.210 5.356 14,563,071 5.2905 1.83%
2021-07-21 0 6.020 6.010 6.020 5.920 6.180 14,084,000 84,565,660 6.0044 5.167 5.159 5.167 5.082 5.305 16,407,705 5.1540 -1.95%
2021-07-20 0 6.140 6.130 6.140 5.920 6.200 19,794,329 119,556,459 6.0399 5.270 5.262 5.270 5.082 5.322 23,060,176 5.1845 -1.76%
2021-07-19 0 6.250 6.250 6.260 6.230 6.480 8,712,000 54,703,758 6.2791 5.365 5.365 5.373 5.348 5.562 10,149,384 5.3899 -2.65%
2021-07-16 0 6.420 6.410 6.420 6.390 6.700 18,864,547 122,056,459 6.4702 5.511 5.502 5.511 5.485 5.751 21,976,990 5.5538 -4.32%
2021-07-15 0 6.710 6.690 6.710 6.560 6.780 13,823,000 92,050,184 6.6592 5.760 5.743 5.760 5.631 5.820 16,103,643 5.7161 -1.03%
2021-07-14 0 6.780 6.780 6.800 6.610 6.820 15,217,425 102,555,174 6.7393 5.820 5.820 5.837 5.674 5.854 17,728,133 5.7849 1.35%
2021-07-13 0 6.690 6.680 6.690 6.400 6.720 19,781,997 130,406,399 6.5922 5.743 5.734 5.743 5.494 5.768 23,045,809 5.6586 5.85%
2021-07-12 0 6.320 6.280 6.320 6.250 6.390 6,249,816 39,405,145 6.3050 5.425 5.391 5.425 5.365 5.485 7,280,967 5.4121 0.32%
2021-07-09 0 6.300 6.300 6.310 6.220 6.360 15,917,774 100,032,492 6.2843 5.408 5.408 5.416 5.339 5.459 18,544,032 5.3943 0.00%
2021-07-08 0 6.300 6.290 6.300 6.270 6.670 25,229,192 161,701,230 6.4093 5.408 5.399 5.408 5.382 5.725 29,391,732 5.5016 -5.69%
2021-07-07 0 6.680 6.680 6.690 6.600 6.730 15,810,000 105,217,424 6.6551 5.734 5.734 5.743 5.665 5.777 18,418,476 5.7126 -1.76%
2021-07-06 0 6.800 6.790 6.800 6.720 6.870 8,702,000 59,150,360 6.7973 5.837 5.828 5.837 5.768 5.897 10,137,734 5.8347 0.29%
2021-07-05 0 6.780 6.770 6.780 6.740 6.980 13,027,765 88,781,830 6.8148 5.820 5.811 5.820 5.785 5.991 15,177,203 5.8497 -2.02%
2021-07-02 0 6.920 6.900 6.920 6.880 7.180 14,997,676 105,624,261 7.0427 5.940 5.923 5.940 5.906 6.163 17,472,128 6.0453 -0.57%
2021-06-30 0 6.960 6.950 6.960 6.910 6.990 12,513,683 87,033,651 6.9551 5.974 5.966 5.974 5.931 6.000 14,578,303 5.9701 0.43%
2021-06-29 0 6.930 6.930 6.940 6.700 7.000 18,165,295 124,961,944 6.8792 5.949 5.949 5.957 5.751 6.009 21,162,369 5.9049 1.32%
2021-06-28 0 6.840 6.840 6.850 6.750 6.900 9,680,193 66,065,880 6.8249 5.871 5.871 5.880 5.794 5.923 11,277,319 5.8583 -1.30%
2021-06-25 0 6.930 6.920 6.930 6.760 7.000 21,738,803 149,656,432 6.8843 5.949 5.940 5.949 5.803 6.009 25,325,467 5.9093 1.91%
2021-06-24 0 6.800 6.790 6.800 6.700 6.860 16,276,000 110,185,318 6.7698 5.837 5.828 5.837 5.751 5.888 18,961,361 5.8110 0.29%
2021-06-23 0 6.780 6.770 6.780 6.720 6.900 12,220,000 82,721,888 6.7694 5.820 5.811 5.820 5.768 5.923 14,236,166 5.8107 -0.59%
2021-06-22 0 6.820 6.820 6.830 6.760 7.040 27,694,344 191,550,725 6.9166 5.854 5.854 5.863 5.803 6.043 32,263,607 5.9371 2.87%
2021-06-21 0 6.630 6.630 6.640 6.550 6.780 11,877,022 78,938,243 6.6463 5.691 5.691 5.700 5.622 5.820 13,836,600 5.7050 -2.36%
2021-06-18 0 6.790 6.780 6.790 6.690 7.090 36,839,049 250,039,847 6.7874 5.828 5.820 5.828 5.743 6.086 42,917,088 5.8261 -4.90%
2021-06-17 0 7.140 7.110 7.140 7.060 7.240 8,766,181 62,559,698 7.1365 6.129 6.103 6.129 6.060 6.215 10,212,505 6.1258 0.42%
2021-06-16 0 7.110 7.110 7.120 7.090 7.350 18,220,000 130,876,250 7.1831 6.103 6.103 6.112 6.086 6.309 21,226,100 6.1658 0.57%
2021-06-15 0 7.070 7.070 7.080 7.050 7.410 20,446,490 146,359,200 7.1582 6.069 6.069 6.077 6.052 6.361 23,819,936 6.1444 -2.26%
2021-06-11 0 7.440 7.430 7.440 7.220 7.480 26,928,831 198,856,540 7.3845 6.209 6.201 6.209 6.026 6.243 32,266,155 6.1630 2.76%
2021-06-10 0 7.240 7.240 7.250 7.150 7.550 82,872,121 601,883,039 7.2628 6.042 6.042 6.051 5.967 6.301 99,297,466 6.0614 -5.11%
2021-06-09 0 7.630 7.620 7.630 7.450 7.680 22,500,982 171,276,992 7.6120 6.368 6.360 6.368 6.218 6.410 26,960,701 6.3528 3.11%
2021-06-08 0 7.400 7.380 7.400 7.300 7.620 19,946,304 147,526,450 7.3962 6.176 6.159 6.176 6.092 6.360 23,899,683 6.1727 -2.63%
2021-06-07 0 7.600 7.600 7.610 7.490 7.690 11,247,255 85,564,136 7.6076 6.343 6.343 6.351 6.251 6.418 13,476,473 6.3491 0.26%
2021-06-04 0 7.580 7.570 7.580 7.550 7.750 16,549,358 126,169,090 7.6238 6.326 6.318 6.326 6.301 6.468 19,829,459 6.3627 -2.19%
2021-06-03 0 7.750 7.740 7.750 7.660 8.080 41,490,018 324,306,393 7.8165 6.468 6.460 6.468 6.393 6.743 49,713,385 6.5235 1.84%
2021-06-02 0 7.610 7.600 7.610 7.450 7.790 22,871,903 174,498,821 7.6294 6.351 6.343 6.351 6.218 6.501 27,405,139 6.3674 0.66%
2021-06-01 0 7.560 7.560 7.570 7.180 7.580 27,659,811 204,668,653 7.3995 6.309 6.309 6.318 5.992 6.326 33,142,016 6.1755 3.56%
2021-05-31 0 7.300 7.280 7.300 7.190 7.330 9,730,000 70,405,506 7.2359 6.092 6.076 6.092 6.001 6.118 11,658,497 6.0390 0.97%
2021-05-28 0 7.230 7.230 7.240 7.200 7.480 20,581,304 149,810,714 7.2790 6.034 6.034 6.042 6.009 6.243 24,660,541 6.0749 -0.82%
2021-05-27 0 7.290 7.290 7.320 7.220 7.390 20,353,010 148,899,382 7.3158 6.084 6.084 6.109 6.026 6.168 24,386,999 6.1057 -1.22%
2021-05-26 0 7.380 7.380 7.410 7.370 7.660 17,640,583 131,019,402 7.4272 6.159 6.159 6.184 6.151 6.393 21,136,966 6.1986 -2.89%
2021-05-25 0 7.600 7.590 7.600 7.510 7.760 24,376,523 185,668,150 7.6167 6.343 6.334 6.343 6.268 6.476 29,207,977 6.3568 1.06%
2021-05-24 0 7.520 7.520 7.530 7.480 7.800 13,969,185 105,442,082 7.5482 6.276 6.276 6.284 6.243 6.510 16,737,893 6.2996 -1.83%
2021-05-21 0 7.660 7.660 7.670 7.570 7.760 11,096,645 84,864,476 7.6478 6.393 6.393 6.401 6.318 6.476 13,296,012 6.3827 -0.65%
2021-05-20 0 7.710 7.700 7.710 7.630 7.970 24,683,420 190,802,284 7.7300 6.435 6.426 6.435 6.368 6.652 29,575,701 6.4513 -6.55%
2021-05-18 0 8.250 8.240 8.250 7.900 8.290 22,017,666 180,474,437 8.1968 6.885 6.877 6.885 6.593 6.919 26,381,592 6.8409 4.56%
2021-05-17 0 7.890 7.890 7.900 7.720 7.990 15,078,825 119,504,134 7.9253 6.585 6.585 6.593 6.443 6.668 18,067,465 6.6143 2.73%
2021-05-14 0 7.680 7.670 7.680 7.520 7.750 13,150,000 100,013,880 7.6056 6.410 6.401 6.410 6.276 6.468 15,756,344 6.3475 0.13%
2021-05-13 0 7.670 7.670 7.680 7.650 8.020 13,106,000 101,662,640 7.7570 6.401 6.401 6.410 6.385 6.693 15,703,624 6.4738 -1.67%
2021-05-12 0 7.800 7.790 7.800 7.660 7.970 10,969,293 85,318,340 7.7779 6.510 6.501 6.510 6.393 6.652 13,143,419 6.4913 -0.38%
2021-05-11 0 7.830 7.820 7.830 7.670 8.020 26,747,880 209,091,712 7.8171 6.535 6.526 6.535 6.401 6.693 32,049,339 6.5241 -4.51%
2021-05-10 0 8.200 8.190 8.200 7.790 8.370 49,130,331 401,165,516 8.1653 6.844 6.835 6.844 6.501 6.985 58,868,017 6.8147 6.77%
2021-05-07 0 7.680 7.670 7.680 7.590 7.870 16,544,084 128,002,351 7.7370 6.410 6.401 6.410 6.334 6.568 19,823,140 6.4572 -0.65%
2021-05-06 0 7.730 7.730 7.740 7.520 7.850 33,541,004 257,718,650 7.6837 6.451 6.451 6.460 6.276 6.551 40,188,868 6.4127 2.38%
2021-05-05 0 7.550 7.550 7.560 7.340 7.590 14,205,353 106,688,688 7.5105 6.301 6.301 6.309 6.126 6.334 17,020,870 6.2681 2.58%
2021-05-04 0 7.360 7.350 7.360 7.150 7.440 12,124,716 88,975,790 7.3384 6.143 6.134 6.143 5.967 6.209 14,527,848 6.1245 3.23%
2021-05-03 0 7.130 7.130 7.140 7.040 7.160 8,626,644 61,210,998 7.0956 5.951 5.951 5.959 5.875 5.976 10,336,454 5.9219 -0.42%
2021-04-30 0 7.160 7.160 7.170 7.060 7.250 13,416,200 96,192,984 7.1699 5.976 5.976 5.984 5.892 6.051 16,075,306 5.9839 0.56%
2021-04-29 0 7.120 7.110 7.120 7.010 7.500 35,098,513 252,780,404 7.2020 5.942 5.934 5.942 5.850 6.259 42,055,077 6.0107 -3.65%
2021-04-28 0 7.390 7.380 7.390 7.280 7.520 21,050,273 155,058,950 7.3661 6.168 6.159 6.168 6.076 6.276 25,222,460 6.1477 0.82%
2021-04-27 0 7.330 7.330 7.340 7.290 7.550 16,839,272 123,997,312 7.3636 6.118 6.118 6.126 6.084 6.301 20,176,834 6.1455 -2.91%
2021-04-26 0 7.550 7.540 7.550 7.400 7.720 12,672,631 95,631,481 7.5463 6.301 6.293 6.301 6.176 6.443 15,184,360 6.2980 -1.31%
2021-04-23 0 7.650 7.640 7.650 7.400 7.680 15,766,965 119,183,140 7.5590 6.385 6.376 6.385 6.176 6.410 18,891,995 6.3087 2.55%
2021-04-22 0 7.460 7.460 7.470 7.380 7.520 10,088,007 75,097,655 7.4443 6.226 6.226 6.234 6.159 6.276 12,087,461 6.2129 0.40%
2021-04-21 0 7.430 7.420 7.430 7.300 7.790 26,965,577 199,389,246 7.3942 6.201 6.193 6.201 6.092 6.501 32,310,184 6.1711 -4.99%
2021-04-20 0 7.820 7.810 7.820 7.700 7.920 7,353,099 57,581,114 7.8309 6.526 6.518 6.526 6.426 6.610 8,810,491 6.5355 0.13%
2021-04-19 0 7.810 7.810 7.820 7.800 7.960 9,136,303 71,814,997 7.8604 6.518 6.518 6.526 6.510 6.643 10,947,128 6.5602 -1.26%
2021-04-16 0 7.910 7.900 7.910 7.850 7.990 13,986,449 110,953,848 7.9330 6.602 6.593 6.602 6.551 6.668 16,758,579 6.6207 0.76%
2021-04-15 0 7.850 7.840 7.850 7.700 7.970 10,039,899 78,495,713 7.8184 6.551 6.543 6.551 6.426 6.652 12,029,818 6.5251 0.90%
2021-04-14 0 7.780 7.780 7.790 7.580 7.910 11,461,874 89,434,310 7.8028 6.493 6.493 6.501 6.326 6.602 13,733,630 6.5121 1.30%
2021-04-13 0 7.680 7.650 7.680 7.560 7.820 9,001,934 69,099,939 7.6761 6.410 6.385 6.410 6.309 6.526 10,786,127 6.4064 0.39%
2021-04-12 0 7.650 7.650 7.660 7.460 7.880 21,527,924 163,617,396 7.6002 6.385 6.385 6.393 6.226 6.577 25,794,782 6.3430 -2.42%
2021-04-09 0 7.840 7.840 7.850 7.690 7.920 16,234,603 127,212,642 7.8359 6.543 6.543 6.551 6.418 6.610 19,452,319 6.5397 1.16%
2021-04-08 0 7.750 7.740 7.750 7.700 8.180 32,871,783 257,891,639 7.8454 6.468 6.460 6.468 6.426 6.827 39,387,006 6.5476 -4.44%
2021-04-07 0 8.110 8.100 8.110 8.020 8.380 12,863,678 104,688,525 8.1383 6.768 6.760 6.768 6.693 6.994 15,413,273 6.7921 0.00%
2021-04-01 0 8.110 8.110 8.120 7.940 8.150 9,668,213 77,607,875 8.0271 6.768 6.768 6.777 6.627 6.802 11,584,463 6.6993 1.37%
2021-03-31 0 8.000 7.980 8.000 7.920 8.210 12,272,992 98,011,619 7.9860 6.677 6.660 6.677 6.610 6.852 14,705,512 6.6650 -2.32%
2021-03-30 0 8.190 8.180 8.190 7.960 8.220 9,297,684 75,979,075 8.1718 6.835 6.827 6.835 6.643 6.860 11,140,495 6.8201 2.37%
2021-03-29 0 8.000 7.990 8.000 7.930 8.280 17,940,067 144,957,522 8.0801 6.677 6.668 6.677 6.618 6.910 21,495,808 6.7435 0.25%
2021-03-26 0 7.980 7.970 7.980 7.820 8.080 10,382,966 82,747,404 7.9695 6.660 6.652 6.660 6.526 6.743 12,440,881 6.6512 2.44%
2021-03-25 0 7.790 7.770 7.790 7.520 7.830 19,198,797 148,208,072 7.7197 6.501 6.485 6.501 6.276 6.535 23,004,020 6.4427 3.73%
2021-03-24 0 7.510 7.500 7.510 7.310 7.850 39,983,151 298,776,238 7.4726 6.268 6.259 6.268 6.101 6.551 47,907,855 6.2365 -3.84%
2021-03-23 0 7.810 7.810 7.820 7.650 8.440 40,399,113 317,072,579 7.8485 6.518 6.518 6.526 6.385 7.044 48,406,262 6.5502 -4.52%
2021-03-22 0 8.180 8.170 8.180 7.970 8.280 9,694,000 78,961,900 8.1454 6.827 6.819 6.827 6.652 6.910 11,615,361 6.7981 1.61%
2021-03-19 0 8.050 8.040 8.050 7.820 8.180 32,281,474 257,258,872 7.9692 6.718 6.710 6.718 6.526 6.827 38,679,698 6.6510 -4.85%
2021-03-18 0 8.460 8.440 8.460 8.280 8.540 10,844,651 91,084,460 8.3990 7.061 7.044 7.061 6.910 7.127 12,994,073 7.0097 0.48%
2021-03-17 0 8.420 8.420 8.430 8.170 8.480 7,882,930 65,913,707 8.3616 7.027 7.027 7.036 6.819 7.077 9,445,335 6.9784 0.84%
2021-03-16 0 8.350 8.340 8.350 8.230 8.700 16,171,620 134,552,195 8.3203 6.969 6.960 6.969 6.869 7.261 19,376,853 6.9440 -3.80%
2021-03-15 0 8.680 8.650 8.680 8.500 8.840 7,652,716 66,411,589 8.6782 7.244 7.219 7.244 7.094 7.378 9,169,493 7.2427 1.17%
2021-03-12 0 8.580 8.580 8.640 8.580 8.950 11,259,734 98,285,759 8.7290 7.161 7.161 7.211 7.161 7.470 13,491,426 7.2851 -2.28%
2021-03-11 0 8.780 8.760 8.780 8.090 8.800 19,008,092 164,133,646 8.6349 7.328 7.311 7.328 6.752 7.344 22,775,517 7.2066 9.75%
2021-03-10 0 8.000 7.990 8.000 7.960 8.390 34,596,674 277,890,187 8.0323 6.677 6.668 6.677 6.643 7.002 41,453,773 6.7036 -2.79%
2021-03-09 0 8.230 8.220 8.230 8.040 8.680 25,957,700 215,061,934 8.2851 6.869 6.860 6.869 6.710 7.244 31,102,545 6.9146 -4.08%
2021-03-08 0 8.580 8.560 8.580 8.510 9.280 30,764,874 271,454,828 8.8235 7.161 7.144 7.161 7.102 7.745 36,862,506 7.3640 -0.69%
2021-03-05 0 8.640 8.640 8.660 8.540 8.850 18,072,927 156,577,220 8.6636 7.211 7.211 7.228 7.127 7.386 21,655,001 7.2305 0.23%
2021-03-04 0 8.620 8.620 8.640 8.540 9.210 16,512,247 143,695,043 8.7023 7.194 7.194 7.211 7.127 7.687 19,784,992 7.2628 -3.47%
2021-03-03 0 8.930 8.930 8.940 8.620 8.970 13,426,076 118,844,188 8.8517 7.453 7.453 7.461 7.194 7.486 16,087,139 7.3875 2.64%
2021-03-02 0 8.700 8.690 8.700 8.590 9.060 34,048,796 296,886,839 8.7195 7.261 7.253 7.261 7.169 7.561 40,797,305 7.2771 -3.01%
2021-03-01 0 8.970 8.950 8.970 8.600 9.090 26,904,827 237,111,690 8.8130 7.486 7.470 7.486 7.177 7.586 32,237,393 7.3552 0.56%
2021-02-26 0 8.920 8.920 8.930 8.900 9.340 55,517,822 503,132,147 9.0625 7.444 7.444 7.453 7.428 7.795 66,521,515 7.5634 -5.61%
2021-02-25 0 9.450 9.430 9.450 9.180 9.550 46,852,104 439,948,306 9.3902 7.887 7.870 7.887 7.661 7.970 56,138,242 7.8369 6.18%
2021-02-24 0 8.900 8.900 8.910 8.700 9.990 64,015,862 580,271,284 9.0645 7.428 7.428 7.436 7.261 8.337 76,703,876 7.5651 -9.64%
2021-02-23 0 9.850 9.850 9.860 9.810 10.28 35,014,000 349,687,862 9.9871 8.221 8.221 8.229 8.187 8.580 41,953,813 8.3351 0.10%
2021-02-22 0 9.840 9.840 9.850 9.700 10.24 49,674,060 494,401,128 9.9529 8.212 8.212 8.221 8.095 8.546 59,519,513 8.3065 -1.11%
2021-02-19 0 9.950 9.940 9.950 9.750 10.56 43,259,456 433,486,866 10.021 8.304 8.296 8.304 8.137 8.813 51,833,528 8.3631 -4.88%
2021-02-18 0 10.46 10.44 10.46 10.32 11.44 52,180,127 559,036,831 10.714 8.730 8.713 8.730 8.613 9.548 62,522,285 8.9414 -4.39%
2021-02-17 0 10.94 10.90 10.94 10.62 11.02 16,673,008 180,747,072 10.841 9.130 9.097 9.130 8.863 9.197 19,977,616 9.0475 0.55%
2021-02-16 0 10.88 10.86 10.88 10.08 10.98 20,361,456 214,092,909 10.515 9.080 9.064 9.080 8.413 9.164 24,397,119 8.7753 10.46%
2021-02-11 0 9.850 9.830 9.850 9.650 9.850 7,509,413 73,115,923 9.7366 8.221 8.204 8.221 8.054 8.221 8,997,787 8.1260 1.86%
2021-02-10 0 9.670 9.670 9.680 9.620 10.34 42,202,000 411,886,610 9.7599 8.070 8.070 8.079 8.029 8.630 50,566,483 8.1454 -6.66%
2021-02-09 0 10.36 10.32 10.36 9.840 10.50 25,726,851 262,359,698 10.198 8.646 8.613 8.646 8.212 8.763 30,825,941 8.5110 4.23%
2021-02-08 0 9.940 9.940 9.960 9.840 10.80 41,649,896 424,708,105 10.197 8.296 8.296 8.312 8.212 9.014 49,904,951 8.5103 -4.05%
2021-02-05 0 10.36 10.34 10.36 10.20 11.08 91,237,649 963,893,010 10.565 8.646 8.630 8.646 8.513 9.247 109,321,051 8.8171 3.19%
2021-02-04 0 10.04 10.02 10.04 9.600 10.72 53,099,923 538,402,249 10.139 8.379 8.363 8.379 8.012 8.947 63,624,386 8.4622 0.20%
2021-02-03 0 10.02 10.02 10.04 9.610 10.30 38,748,370 389,449,268 10.051 8.363 8.363 8.379 8.020 8.596 46,428,339 8.3882 3.83%
2021-02-02 0 9.650 9.640 9.650 9.040 9.740 36,257,396 347,451,332 9.5829 8.054 8.045 8.054 7.545 8.129 43,443,652 7.9977 7.94%
2021-02-01 0 8.940 8.940 8.970 8.380 9.140 27,808,059 248,407,109 8.9329 7.461 7.461 7.486 6.994 7.628 33,319,647 7.4553 4.07%
2021-01-29 0 8.590 8.590 8.640 8.320 9.170 37,966,314 330,967,603 8.7174 7.169 7.169 7.211 6.944 7.653 45,491,279 7.2754 -2.05%
2021-01-28 0 8.770 8.770 8.810 8.740 9.310 19,697,595 177,289,932 9.0006 7.319 7.319 7.353 7.294 7.770 23,601,680 7.5118 -6.20%
2021-01-27 0 9.350 9.350 9.390 8.720 9.560 39,721,936 366,125,264 9.2172 7.803 7.803 7.837 7.278 7.979 47,594,867 7.6925 6.37%
2021-01-26 0 8.790 8.780 8.790 8.640 9.250 31,111,250 274,808,261 8.8331 7.336 7.328 7.336 7.211 7.720 37,277,534 7.3720 -1.90%
2021-01-25 0 8.960 8.960 8.980 8.520 9.210 35,141,115 316,073,958 8.9944 7.478 7.478 7.495 7.111 7.687 42,106,123 7.5066 1.24%
2021-01-22 0 8.850 8.840 8.850 8.570 9.470 45,888,956 404,944,066 8.8244 7.386 7.378 7.386 7.152 7.904 54,984,197 7.3647 -5.85%
2021-01-21 0 9.400 9.400 9.420 9.280 9.750 35,759,036 340,331,107 9.5173 7.845 7.845 7.862 7.745 8.137 42,846,516 7.9430 0.00%
2021-01-20 0 9.400 9.360 9.400 8.940 9.620 60,611,976 562,657,181 9.2829 7.845 7.812 7.845 7.461 8.029 72,625,336 7.7474 0.00%
2021-01-19 0 9.400 9.280 9.400 8.800 9.660 68,853,329 639,730,764 9.2912 7.845 7.745 7.845 7.344 8.062 82,500,134 7.7543 7.18%
2021-01-18 0 8.770 8.770 8.810 7.780 8.900 57,834,429 494,485,952 8.5500 7.319 7.319 7.353 6.493 7.428 69,297,276 7.1357 10.18%
2021-01-15 0 7.960 7.950 7.960 7.800 8.360 31,167,837 250,855,343 8.0485 6.643 6.635 6.643 6.510 6.977 37,345,337 6.7172 -3.75%
2021-01-14 0 8.270 8.260 8.270 8.030 8.480 37,093,556 306,890,691 8.2734 6.902 6.894 6.902 6.702 7.077 44,445,540 6.9049 -1.08%
2021-01-13 0 8.360 8.350 8.360 7.660 8.400 65,659,828 538,147,784 8.1960 6.977 6.969 6.977 6.393 7.011 78,673,678 6.8403 11.47%
2021-01-12 0 7.500 7.500 7.520 7.460 7.800 14,711,656 111,465,896 7.5767 6.259 6.259 6.276 6.226 6.510 17,627,522 6.3234 -0.79%
2021-01-11 0 7.560 7.550 7.560 7.500 8.140 49,495,664 390,544,756 7.8905 6.309 6.301 6.309 6.259 6.794 59,305,759 6.5853 -1.56%
2021-01-08 0 7.680 7.660 7.680 7.600 7.960 51,586,013 399,379,181 7.7420 6.410 6.393 6.410 6.343 6.643 61,810,417 6.4614 -2.66%
2021-01-07 0 7.890 7.880 7.890 7.330 7.920 40,567,365 314,422,313 7.7506 6.585 6.577 6.585 6.118 6.610 48,607,861 6.4685 5.76%
2021-01-06 0 7.460 7.450 7.460 6.970 7.520 46,966,121 347,611,315 7.4013 6.226 6.218 6.226 5.817 6.276 56,274,858 6.1770 8.75%
2021-01-05 0 6.860 6.850 6.860 6.330 6.900 22,057,843 148,486,006 6.7317 5.725 5.717 5.725 5.283 5.759 26,429,732 5.6181 4.41%
2021-01-04 0 6.570 6.560 6.570 6.320 6.700 21,084,338 138,367,246 6.5626 5.483 5.475 5.483 5.275 5.592 25,263,277 5.4770 0.15%
2020-12-31 0 6.560 6.560 6.620 6.460 6.650 11,571,544 76,043,555 6.5716 5.475 5.475 5.525 5.391 5.550 13,865,037 5.4846 0.46%
2020-12-30 0 6.530 6.530 6.550 6.320 6.570 30,471,076 195,883,892 6.4285 5.450 5.450 5.467 5.275 5.483 36,510,477 5.3651 0.15%
2020-12-29 0 6.520 6.510 6.520 6.400 6.630 18,468,000 120,208,000 6.5090 5.441 5.433 5.441 5.341 5.533 22,128,378 5.4323 -1.66%
2020-12-28 0 6.630 6.600 6.630 6.340 6.670 16,732,000 109,885,790 6.5674 5.533 5.508 5.533 5.291 5.567 20,048,301 5.4811 4.57%
2020-12-24 0 6.340 6.340 6.350 6.210 6.450 5,666,585 36,157,628 6.3808 5.291 5.291 5.300 5.183 5.383 6,789,708 5.3254 2.59%
2020-12-23 0 6.180 6.180 6.200 6.170 6.350 17,506,000 109,412,676 6.2500 5.158 5.158 5.174 5.149 5.300 20,975,708 5.2162 -0.48%
2020-12-22 0 6.210 6.210 6.230 6.120 6.450 17,903,663 112,640,836 6.2915 5.183 5.183 5.199 5.108 5.383 21,452,189 5.2508 -3.57%
2020-12-21 0 6.440 6.430 6.440 6.220 6.510 22,218,690 142,956,586 6.4341 5.375 5.366 5.375 5.191 5.433 26,622,459 5.3698 0.78%
2020-12-18 0 6.390 6.390 6.400 6.380 6.720 20,811,312 135,157,035 6.4944 5.333 5.333 5.341 5.325 5.608 24,936,137 5.4201 -1.69%
2020-12-17 0 6.500 6.490 6.500 6.150 6.550 26,091,940 166,557,865 6.3835 5.425 5.416 5.425 5.133 5.467 31,263,391 5.3276 5.18%
2020-12-16 0 6.180 6.180 6.190 5.970 6.280 19,616,316 120,528,706 6.1443 5.158 5.158 5.166 4.982 5.241 23,504,291 5.1279 3.69%
2020-12-15 0 5.960 5.930 5.960 5.800 5.960 13,477,873 79,482,842 5.8973 4.974 4.949 4.974 4.841 4.974 16,149,202 4.9218 0.00%
2020-12-14 0 5.960 5.960 5.980 5.660 6.000 18,050,000 106,401,111 5.8948 4.974 4.974 4.991 4.724 5.008 21,627,530 4.9197 2.05%
2020-12-11 0 5.840 5.840 5.850 5.670 5.920 37,523,631 217,816,777 5.8048 4.874 4.874 4.882 4.732 4.941 44,960,856 4.8446 3.73%
2020-12-10 0 5.630 5.630 5.650 5.620 5.830 29,605,885 168,389,083 5.6877 4.699 4.699 4.715 4.690 4.866 35,473,804 4.7469 -2.93%
2020-12-09 0 5.800 5.800 5.820 5.800 5.990 16,952,978 99,534,688 5.8712 4.841 4.841 4.857 4.841 4.999 20,313,077 4.9000 -2.19%
2020-12-08 0 5.930 5.920 5.930 5.820 6.070 24,110,268 143,043,194 5.9329 4.949 4.941 4.949 4.857 5.066 28,888,950 4.9515 -2.95%
2020-12-07 0 6.110 6.100 6.110 5.800 6.150 30,534,287 183,639,824 6.0142 5.099 5.091 5.099 4.841 5.133 36,586,216 5.0194 4.09%
2020-12-04 0 5.870 5.870 5.880 5.770 6.060 34,967,410 206,980,660 5.9192 4.899 4.899 4.907 4.816 5.058 41,897,989 4.9401 -2.81%
2020-12-03 0 6.040 6.040 6.060 5.910 6.280 25,915,871 158,941,423 6.1330 5.041 5.041 5.058 4.932 5.241 31,052,425 5.1185 1.17%
2020-12-02 0 5.970 5.960 5.970 5.860 6.020 17,168,000 102,319,120 5.9599 4.982 4.974 4.982 4.891 5.024 20,570,716 4.9740 0.51%
2020-12-01 0 5.940 5.930 5.940 5.620 6.020 35,340,951 207,563,176 5.8732 4.957 4.949 4.957 4.690 5.024 42,345,566 4.9017 1.19%
2020-11-30 0 5.870 5.870 5.920 5.860 6.500 84,645,109 517,448,823 6.1132 4.899 4.899 4.941 4.891 5.425 101,421,863 5.1019 -15.05%
2020-11-27 0 6.910 6.910 6.940 6.750 7.020 13,827,192 95,400,006 6.8994 5.767 5.767 5.792 5.633 5.859 16,567,757 5.7582 0.44%
2020-11-26 0 6.880 6.880 6.890 6.770 7.070 18,917,885 130,570,157 6.9019 5.742 5.742 5.750 5.650 5.901 22,667,431 5.7603 -1.85%
2020-11-25 0 7.010 7.000 7.010 6.870 7.280 57,522,248 408,441,154 7.1006 5.850 5.842 5.850 5.734 6.076 68,923,221 5.9260 5.10%
2020-11-24 0 6.670 6.660 6.670 6.520 6.750 35,735,473 237,132,305 6.6358 5.567 5.558 5.567 5.441 5.633 42,818,283 5.5381 1.21%
2020-11-23 0 6.590 6.590 6.600 6.000 6.600 44,261,171 284,076,613 6.4182 5.500 5.500 5.508 5.008 5.508 53,033,784 5.3565 8.93%
2020-11-20 0 6.050 6.030 6.050 5.810 6.050 20,762,992 124,207,501 5.9822 5.049 5.033 5.049 4.849 5.049 24,878,240 4.9926 1.51%
2020-11-19 0 5.960 5.960 5.980 5.760 6.050 18,582,000 110,634,236 5.9538 4.974 4.974 4.991 4.807 5.049 22,264,973 4.9690 1.53%
2020-11-18 0 5.870 5.860 5.870 5.810 6.000 13,646,000 80,265,780 5.8820 4.899 4.891 4.899 4.849 5.008 16,350,652 4.9090 -2.65%
2020-11-17 0 6.030 6.030 6.040 5.730 6.090 40,057,154 237,834,369 5.9374 5.033 5.033 5.041 4.782 5.083 47,996,526 4.9552 8.45%
2020-11-16 0 5.560 5.560 5.570 5.460 5.610 11,830,499 65,662,939 5.5503 4.640 4.640 4.649 4.557 4.682 14,175,317 4.6322 3.15%
2020-11-13 0 5.390 5.380 5.390 5.310 5.490 10,022,063 53,929,651 5.3811 4.498 4.490 4.498 4.432 4.582 12,008,447 4.4910 -3.58%
2020-11-12 0 5.590 5.580 5.590 5.460 5.670 12,982,875 71,939,660 5.5411 4.665 4.657 4.665 4.557 4.732 15,556,095 4.6245 -1.58%
2020-11-11 0 5.680 5.670 5.680 5.480 5.750 25,197,480 140,903,939 5.5920 4.740 4.732 4.740 4.574 4.799 30,191,648 4.6670 1.97%
2020-11-10 0 5.570 5.570 5.590 5.350 5.720 51,426,933 285,119,636 5.5442 4.649 4.649 4.665 4.465 4.774 61,619,808 4.6271 12.75%
2020-11-09 0 4.940 4.940 4.950 4.740 4.990 19,551,000 95,927,770 4.9065 4.123 4.123 4.131 3.956 4.165 23,426,030 4.0949 4.22%
2020-11-06 0 4.740 4.730 4.740 4.710 4.870 19,506,000 92,652,643 4.7500 3.956 3.948 3.956 3.931 4.064 23,372,111 3.9642 -1.86%
2020-11-05 0 4.830 4.830 4.840 4.800 4.900 11,760,852 56,946,967 4.8421 4.031 4.031 4.039 4.006 4.089 14,091,866 4.0411 2.33%
2020-11-04 0 4.720 4.720 4.730 4.720 4.830 14,316,330 68,197,557 4.7636 3.939 3.939 3.948 3.939 4.031 17,153,842 3.9756 -0.21%
2020-11-03 0 4.730 4.730 4.740 4.660 4.830 17,405,857 82,782,442 4.7560 3.948 3.948 3.956 3.889 4.031 20,855,717 3.9693 2.60%
2020-11-02 0 4.610 4.600 4.610 4.520 4.720 19,044,232 87,314,077 4.5848 3.847 3.839 3.847 3.772 3.939 22,818,820 3.8264 -1.07%
2020-10-30 0 4.660 4.660 4.680 4.620 4.950 31,952,571 152,292,786 4.7662 3.889 3.889 3.906 3.856 4.131 38,285,606 3.9778 -5.67%
2020-10-29 0 4.940 4.940 4.950 4.940 5.060 18,731,321 93,555,963 4.9946 4.123 4.123 4.131 4.123 4.223 22,443,889 4.1684 -2.76%
2020-10-28 0 5.080 5.080 5.100 5.080 5.230 9,487,328 48,628,597 5.1256 4.240 4.240 4.256 4.240 4.365 11,367,727 4.2778 -2.12%
2020-10-27 0 5.190 5.180 5.190 5.110 5.280 17,127,362 88,662,798 5.1767 4.331 4.323 4.331 4.265 4.407 20,522,024 4.3204 -2.99%
2020-10-23 0 5.350 5.350 5.360 5.150 5.440 24,695,725 131,833,098 5.3383 4.465 4.465 4.473 4.298 4.540 29,590,445 4.4553 3.88%
2020-10-22 0 5.150 5.130 5.150 5.070 5.190 9,933,400 51,046,584 5.1389 4.298 4.281 4.298 4.231 4.331 11,902,211 4.2888 -0.58%
2020-10-21 0 5.180 5.180 5.190 5.150 5.360 17,732,000 92,549,960 5.2194 4.323 4.323 4.331 4.298 4.473 21,246,502 4.3560 -2.45%
2020-10-20 0 5.310 5.300 5.310 5.270 5.380 5,669,436 30,032,170 5.2972 4.432 4.423 4.432 4.398 4.490 6,793,124 4.4210 -0.56%
2020-10-19 0 5.340 5.340 5.350 5.340 5.490 5,896,433 31,777,543 5.3893 4.457 4.457 4.465 4.457 4.582 7,065,112 4.4978 -0.74%
2020-10-16 0 5.380 5.380 5.390 5.260 5.530 6,432,140 34,825,787 5.4143 4.490 4.490 4.498 4.390 4.615 7,706,997 4.5187 -0.74%
2020-10-15 0 5.420 5.410 5.420 5.410 5.540 5,972,320 32,572,907 5.4540 4.523 4.515 4.523 4.515 4.624 7,156,040 4.5518 -2.52%
2020-10-14 0 5.560 5.550 5.560 5.510 5.700 10,589,488 59,072,242 5.5784 4.640 4.632 4.640 4.599 4.757 12,688,336 4.6556 -2.28%
2020-10-12 0 5.690 5.690 5.710 5.680 5.870 11,482,351 66,501,725 5.7916 4.749 4.749 4.765 4.740 4.899 13,758,166 4.8336 -1.90%
2020-10-09 0 5.800 5.800 5.810 5.650 5.850 13,422,000 77,698,800 5.7889 4.841 4.841 4.849 4.715 4.882 16,082,255 4.8313 0.87%
2020-10-08 0 5.750 5.730 5.750 5.610 5.770 6,158,613 35,213,014 5.7177 4.799 4.782 4.799 4.682 4.816 7,379,257 4.7719 1.05%
2020-10-07 0 5.690 5.670 5.690 5.570 5.800 5,383,788 30,766,363 5.7146 4.749 4.732 4.749 4.649 4.841 6,450,861 4.7693 0.35%
2020-10-06 0 5.670 5.640 5.670 5.430 5.730 7,550,714 42,684,752 5.6531 4.732 4.707 4.732 4.532 4.782 9,047,274 4.7180 4.04%
2020-10-05 0 5.450 5.450 5.470 5.280 5.580 7,112,375 38,791,125 5.4540 4.548 4.548 4.565 4.407 4.657 8,522,056 4.5519 1.30%
2020-09-30 0 5.380 5.370 5.380 5.280 5.480 8,487,705 45,841,419 5.4009 4.490 4.482 4.490 4.407 4.574 10,169,977 4.5075 1.70%
2020-09-29 0 5.290 5.290 5.300 5.290 5.410 4,002,667 21,354,175 5.3350 4.415 4.415 4.423 4.415 4.515 4,796,000 4.4525 0.19%
2020-09-28 0 5.280 5.280 5.300 5.070 5.340 10,065,165 52,748,013 5.2407 4.407 4.407 4.423 4.231 4.457 12,060,092 4.3738 3.73%
2020-09-25 0 5.090 5.080 5.090 5.020 5.260 10,170,000 51,811,312 5.0945 4.248 4.240 4.248 4.190 4.390 12,185,705 4.2518 -0.97%
2020-09-24 0 5.140 5.140 5.150 5.140 5.390 13,491,000 70,752,550 5.2444 4.290 4.290 4.298 4.290 4.498 16,164,931 4.3769 -4.64%
2020-09-23 0 5.390 5.380 5.390 5.380 5.470 8,768,289 47,637,570 5.4329 4.498 4.490 4.498 4.490 4.565 10,506,174 4.5342 -0.74%
2020-09-22 0 5.430 5.430 5.440 5.360 5.520 8,332,335 45,254,149 5.4311 4.532 4.532 4.540 4.473 4.607 9,983,813 4.5328 -2.51%
2020-09-21 0 5.570 5.560 5.570 5.560 5.750 5,746,763 32,554,811 5.6649 4.649 4.640 4.649 4.640 4.799 6,885,778 4.7278 -1.94%
2020-09-18 0 5.680 5.670 5.680 5.650 5.820 10,731,192 61,176,232 5.7008 4.740 4.732 4.740 4.715 4.857 12,858,126 4.7578 -0.87%
2020-09-17 0 5.730 5.710 5.730 5.600 5.810 15,764,628 90,226,843 5.7234 4.782 4.765 4.782 4.674 4.849 18,889,195 4.7766 3.80%
2020-09-16 0 5.520 5.510 5.520 5.480 5.650 11,542,000 64,253,360 5.5669 4.607 4.599 4.607 4.574 4.715 13,829,637 4.6461 0.55%
2020-09-15 0 5.490 5.490 5.500 5.410 5.530 7,606,000 41,785,606 5.4938 4.582 4.582 4.590 4.515 4.615 9,113,518 4.5850 -0.18%
2020-09-14 0 5.500 5.500 5.520 5.400 5.550 9,506,000 52,293,700 5.5011 4.590 4.590 4.607 4.507 4.632 11,390,100 4.5912 2.04%
2020-09-11 0 5.390 5.380 5.390 5.300 5.450 9,185,023 49,406,058 5.3790 4.498 4.490 4.498 4.423 4.548 11,005,505 4.4892 -1.64%
2020-09-10 0 5.480 5.460 5.480 5.440 5.600 10,008,000 55,222,860 5.5179 4.574 4.557 4.574 4.540 4.674 11,991,597 4.6051 -1.26%
2020-09-09 0 5.550 5.540 5.550 5.500 5.600 10,187,123 56,449,011 5.5412 4.632 4.624 4.632 4.590 4.674 12,206,222 4.6246 -1.94%
2020-09-08 0 5.660 5.630 5.660 5.550 5.740 12,871,688 72,578,735 5.6386 4.724 4.699 4.724 4.632 4.791 15,422,871 4.7059 -0.88%
2020-09-07 0 5.710 5.710 5.720 5.680 5.800 11,374,067 65,351,666 5.7457 4.765 4.765 4.774 4.740 4.841 13,628,420 4.7952 -1.21%
2020-09-04 0 5.780 5.770 5.780 5.690 5.830 17,300,795 100,119,176 5.7870 4.824 4.816 4.824 4.749 4.866 20,729,832 4.8297 -2.03%
2020-09-03 0 5.900 5.900 5.910 5.850 6.000 10,098,000 59,774,969 5.9195 4.924 4.924 4.932 4.882 5.008 12,099,435 4.9403 -0.67%
2020-09-02 0 5.940 5.930 5.940 5.880 6.100 19,879,853 118,419,168 5.9567 4.957 4.949 4.957 4.907 5.091 23,820,062 4.9714 -2.94%
2020-09-01 0 6.120 6.100 6.120 6.020 6.120 8,513,823 51,782,795 6.0822 5.108 5.091 5.108 5.024 5.108 10,201,272 5.0761 0.49%
2020-08-31 0 6.090 6.080 6.090 6.080 6.320 22,728,760 140,137,755 6.1657 5.083 5.074 5.083 5.074 5.275 27,233,625 5.1458 -1.46%
2020-08-28 0 6.180 6.170 6.180 6.110 6.260 16,985,000 104,848,760 6.1730 5.158 5.149 5.158 5.099 5.224 20,351,446 5.1519 -1.12%
2020-08-27 0 6.250 6.240 6.250 6.180 6.710 34,144,844 215,675,161 6.3165 5.216 5.208 5.216 5.158 5.600 40,912,390 5.2716 -3.85%
2020-08-26 0 6.500 6.490 6.500 6.420 6.600 8,522,934 55,394,281 6.4994 5.425 5.416 5.425 5.358 5.508 10,212,189 5.4243 -1.52%
2020-08-25 0 6.600 6.580 6.600 6.500 6.690 10,398,000 68,518,890 6.5896 5.508 5.492 5.508 5.425 5.583 12,458,895 5.4996 0.15%
2020-08-24 0 6.590 6.580 6.590 6.310 6.600 16,568,000 107,619,410 6.4956 5.500 5.492 5.500 5.266 5.508 19,851,796 5.4211 3.45%
2020-08-21 0 6.370 6.370 6.380 6.280 6.390 26,919,629 170,667,874 6.3399 5.316 5.316 5.325 5.241 5.333 32,255,129 5.2912 0.95%
2020-08-20 0 6.310 6.300 6.310 6.240 6.360 17,136,038 107,969,907 6.3008 5.266 5.258 5.266 5.208 5.308 20,532,420 5.2585 -0.63%
2020-08-19 0 6.350 6.340 6.350 6.300 6.400 12,126,375 76,880,681 6.3400 5.300 5.291 5.300 5.258 5.341 14,529,836 5.2912 -0.78%
2020-08-18 0 6.400 6.390 6.400 6.360 6.440 14,170,909 90,553,395 6.3901 5.341 5.333 5.341 5.308 5.375 16,979,599 5.3331 0.00%
2020-08-17 0 6.400 6.390 6.400 6.270 6.440 13,864,540 88,460,583 6.3803 5.341 5.333 5.341 5.233 5.375 16,612,507 5.3249 0.79%
2020-08-14 0 6.350 6.340 6.350 6.300 6.420 5,804,492 36,801,049 6.3401 5.300 5.291 5.300 5.258 5.358 6,954,949 5.2913 -1.24%
2020-08-13 0 6.430 6.410 6.430 6.390 6.540 7,478,961 48,149,820 6.4380 5.366 5.350 5.366 5.333 5.458 8,961,299 5.3731 -0.62%
2020-08-12 0 6.470 6.460 6.470 6.310 6.500 25,479,915 164,110,952 6.4408 5.400 5.391 5.400 5.266 5.425 30,530,062 5.3754 1.57%
2020-08-11 0 6.370 6.370 6.380 6.150 6.490 16,878,568 107,861,807 6.3905 5.316 5.316 5.325 5.133 5.416 20,223,919 5.3334 4.60%
2020-08-10 0 6.090 6.090 6.110 6.060 6.190 6,670,000 40,742,460 6.1083 5.083 5.083 5.099 5.058 5.166 7,992,001 5.0979 -2.09%
2020-08-07 0 6.220 6.200 6.220 6.160 6.420 7,247,136 45,268,332 6.2464 5.191 5.174 5.191 5.141 5.358 8,683,526 5.2131 -2.66%
2020-08-06 0 6.390 6.390 6.400 6.280 6.490 20,702,454 132,537,329 6.4020 5.333 5.333 5.341 5.241 5.416 24,805,703 5.3430 0.95%
2020-08-05 0 6.330 6.330 6.350 6.160 6.370 12,027,321 75,725,993 6.2962 5.283 5.283 5.300 5.141 5.316 14,411,149 5.2547 2.76%
2020-08-04 0 6.160 6.160 6.180 6.000 6.210 19,128,540 116,786,496 6.1054 5.141 5.141 5.158 5.008 5.183 22,919,838 5.0954 1.65%
2020-08-03 0 6.060 6.060 6.070 5.990 6.140 7,794,191 47,289,097 6.0672 5.058 5.058 5.066 4.999 5.124 9,339,008 5.0636 0.50%
2020-07-31 0 6.030 6.030 6.050 6.010 6.130 16,494,966 99,932,747 6.0584 5.033 5.033 5.049 5.016 5.116 19,764,286 5.0562 -2.90%
2020-07-30 0 6.210 6.200 6.210 6.190 6.340 7,533,566 47,237,781 6.2703 5.183 5.174 5.183 5.166 5.291 9,026,727 5.2331 -0.80%
2020-07-29 0 6.260 6.260 6.270 6.220 6.360 8,868,000 55,701,150 6.2811 5.224 5.224 5.233 5.191 5.308 10,625,647 5.2421 -1.42%
2020-07-28 0 6.350 6.310 6.350 6.220 6.430 7,270,120 46,014,876 6.3293 5.300 5.266 5.300 5.191 5.366 8,711,066 5.2823 0.63%
2020-07-27 0 6.310 6.300 6.310 6.270 6.440 8,327,172 52,991,330 6.3637 5.266 5.258 5.266 5.233 5.375 9,977,627 5.3110 1.12%
2020-07-24 0 6.240 6.230 6.240 6.200 6.410 10,195,520 63,994,998 6.2768 5.208 5.199 5.208 5.174 5.350 12,216,283 5.2385 -2.35%
2020-07-23 0 6.390 6.380 6.390 6.290 6.520 12,574,000 80,639,403 6.4132 5.333 5.325 5.333 5.250 5.441 15,066,181 5.3523 -0.93%
2020-07-22 0 6.450 6.440 6.450 6.410 6.800 30,907,607 205,154,366 6.6377 5.383 5.375 5.383 5.350 5.675 37,033,529 5.5397 1.26%
2020-07-21 0 6.370 6.360 6.370 6.310 6.570 13,922,124 88,935,107 6.3880 5.316 5.308 5.316 5.266 5.483 16,681,504 5.3314 -0.47%
2020-07-20 0 6.400 6.390 6.410 6.340 6.560 14,772,813 94,556,047 6.4007 5.341 5.333 5.350 5.291 5.475 17,700,801 5.3419 -2.29%
2020-07-17 0 6.550 6.550 6.560 6.400 6.590 6,279,936 40,963,757 6.5230 5.467 5.467 5.475 5.341 5.500 7,524,626 5.4440 1.08%
2020-07-16 0 6.480 6.480 6.490 6.450 6.650 14,241,608 93,372,542 6.5563 5.408 5.408 5.416 5.383 5.550 17,064,310 5.4718 -1.07%
2020-07-15 0 6.550 6.550 6.560 6.550 6.770 11,660,654 77,381,996 6.6362 5.467 5.467 5.475 5.467 5.650 13,971,808 5.5384 -0.91%
2020-07-14 0 6.610 6.590 6.620 6.520 6.770 14,199,678 93,885,423 6.6118 5.517 5.500 5.525 5.441 5.650 17,014,070 5.5181 -1.49%
2020-07-13 0 6.710 6.710 6.730 6.690 6.890 32,053,254 216,162,918 6.7439 5.600 5.600 5.617 5.583 5.750 38,406,244 5.6283 -1.47%
2020-07-10 0 6.810 6.800 6.810 6.690 6.900 33,024,000 223,614,776 6.7713 5.684 5.675 5.684 5.583 5.759 39,569,393 5.6512 -2.16%
2020-07-09 0 6.960 6.960 6.970 6.950 7.230 30,089,022 211,442,953 7.0272 5.809 5.809 5.817 5.800 6.034 36,052,699 5.8648 -1.97%
2020-07-08 0 7.100 7.100 7.110 7.040 7.350 16,669,249 118,569,637 7.1131 5.926 5.926 5.934 5.875 6.134 19,973,112 5.9365 -2.07%
2020-07-07 0 7.250 7.220 7.250 7.200 7.890 23,395,523 176,194,193 7.5311 6.051 6.026 6.051 6.009 6.585 28,032,541 6.2853 -2.55%
2020-07-06 0 7.440 7.420 7.440 6.970 7.460 26,544,158 192,775,763 7.2625 6.209 6.193 6.209 5.817 6.226 31,805,239 6.0611 7.05%
2020-07-03 0 6.950 6.940 6.950 6.880 7.170 18,090,598 126,822,966 7.0104 5.800 5.792 5.800 5.742 5.984 21,676,174 5.8508 -0.71%
2020-07-02 0 7.000 6.990 7.000 6.920 7.050 19,108,446 133,447,732 6.9837 5.842 5.834 5.842 5.775 5.884 22,895,761 5.8285 0.57%
2020-06-30 0 6.960 6.960 6.990 6.910 7.160 12,033,740 84,400,601 7.0137 5.809 5.809 5.834 5.767 5.976 14,418,840 5.8535 0.14%
2020-06-29 0 6.950 6.930 6.950 6.870 7.170 15,049,700 104,469,552 6.9416 5.800 5.784 5.800 5.734 5.984 18,032,567 5.7934 -2.11%
2020-06-26 0 7.100 7.090 7.100 7.010 7.280 9,220,000 65,287,300 7.0811 5.926 5.917 5.926 5.850 6.076 11,047,414 5.9097 -2.07%
2020-06-24 0 7.250 7.230 7.250 7.200 7.580 7,184,002 52,837,266 7.3549 6.051 6.034 6.051 6.009 6.326 8,607,879 6.1382 -1.89%
2020-06-23 0 7.390 7.350 7.390 7.100 7.390 5,705,730 41,442,383 7.2633 6.168 6.134 6.168 5.926 6.168 6,836,612 6.0618 1.23%
2020-06-22 0 7.300 7.270 7.300 7.220 7.440 9,473,718 69,022,053 7.2856 6.092 6.067 6.092 6.026 6.209 11,351,419 6.0805 -0.68%
2020-06-19 0 7.350 7.340 7.350 7.310 7.470 11,747,784 86,433,061 7.3574 6.134 6.126 6.134 6.101 6.234 14,076,208 6.1404 0.82%
2020-06-18 0 7.290 7.290 7.300 7.220 7.390 15,491,584 113,083,044 7.2996 6.084 6.084 6.092 6.026 6.168 18,562,033 6.0922 -1.75%
2020-06-17 0 7.420 7.410 7.420 7.230 7.460 21,808,588 160,416,713 7.3557 6.193 6.184 6.193 6.034 6.226 26,131,074 6.1389 1.64%
2020-06-16 0 7.300 7.290 7.300 7.300 7.570 15,112,272 112,124,840 7.4195 6.092 6.084 6.092 6.092 6.318 18,107,541 6.1922 3.55%
2020-06-15 0 7.050 7.050 7.070 7.050 7.490 16,199,157 116,542,395 7.1943 5.884 5.884 5.901 5.884 6.251 19,409,848 6.0043 -3.82%
2020-06-12 0 7.330 7.330 7.340 7.130 7.550 25,581,681 189,345,508 7.4016 6.118 6.118 6.126 5.951 6.301 30,651,998 6.1773 -5.66%
2020-06-11 0 7.770 7.770 7.780 7.730 8.340 24,530,099 194,568,750 7.9318 6.485 6.485 6.493 6.451 6.960 29,391,992 6.6198 -6.83%
2020-06-10 0 8.340 8.300 8.340 8.100 8.380 21,422,719 176,971,518 8.2609 6.960 6.927 6.960 6.760 6.994 25,668,725 6.8944 -0.66%
2020-06-09 0 8.570 8.550 8.570 8.260 8.580 28,528,480 242,005,540 8.4829 7.007 6.990 7.007 6.753 7.015 34,893,449 6.9356 3.00%
2020-06-08 0 8.320 8.320 8.330 7.960 8.340 40,326,600 330,378,686 8.1926 6.802 6.802 6.811 6.508 6.819 49,323,839 6.6982 8.76%
2020-06-05 0 7.650 7.620 7.650 7.270 7.660 15,811,345 118,316,059 7.4830 6.255 6.230 6.255 5.944 6.263 19,339,003 6.1180 3.38%
2020-06-04 0 7.400 7.370 7.400 7.230 7.580 12,637,112 92,762,914 7.3405 6.050 6.026 6.050 5.911 6.197 15,456,569 6.0015 0.54%
2020-06-03 0 7.360 7.330 7.360 7.000 7.400 20,961,396 151,753,147 7.2396 6.017 5.993 6.017 5.723 6.050 25,638,078 5.9191 6.98%
2020-06-02 0 6.880 6.880 6.890 6.670 6.880 9,693,140 65,691,437 6.7771 5.625 5.625 5.633 5.453 5.625 11,855,770 5.5409 1.33%
2020-06-01 0 6.790 6.780 6.800 6.740 6.910 8,109,118 55,333,142 6.8236 5.551 5.543 5.560 5.511 5.650 9,918,338 5.5789 0.74%
2020-05-29 0 6.740 6.680 6.740 6.470 6.740 22,920,696 152,705,625 6.6623 5.511 5.461 5.511 5.290 5.511 28,034,516 5.4471 2.74%
2020-05-28 0 6.560 6.560 6.590 6.450 6.730 11,644,938 76,435,408 6.5638 5.363 5.363 5.388 5.273 5.502 14,243,032 5.3665 -2.09%
2020-05-27 0 6.700 6.680 6.700 6.580 6.790 9,316,000 62,225,100 6.6794 5.478 5.461 5.478 5.380 5.551 11,394,486 5.4610 1.36%
2020-05-26 0 6.610 6.610 6.630 6.490 6.680 9,826,000 64,753,240 6.5900 5.404 5.404 5.421 5.306 5.461 12,018,272 5.3879 3.12%
2020-05-25 0 6.410 6.400 6.410 6.340 6.600 13,058,945 83,679,200 6.4078 5.241 5.233 5.241 5.184 5.396 15,972,517 5.2389 -2.58%
2020-05-22 0 6.580 6.580 6.590 6.470 6.930 22,473,483 149,605,410 6.6570 5.380 5.380 5.388 5.290 5.666 27,487,526 5.4427 -6.93%
2020-05-21 0 7.070 7.060 7.070 6.980 7.300 16,048,000 114,039,380 7.1061 5.780 5.772 5.780 5.707 5.968 19,628,458 5.8099 -1.26%
2020-05-20 0 7.160 7.140 7.160 6.940 7.190 13,692,000 97,453,370 7.1175 5.854 5.838 5.854 5.674 5.878 16,746,812 5.8192 0.42%
2020-05-19 0 7.130 7.110 7.130 6.960 7.240 28,335,352 201,220,057 7.1014 5.829 5.813 5.829 5.690 5.919 34,657,232 5.8060 4.55%
2020-05-18 0 6.820 6.820 6.830 6.540 6.850 23,344,854 157,442,688 6.7442 5.576 5.576 5.584 5.347 5.600 28,553,308 5.5140 4.28%
2020-05-15 0 6.540 6.540 6.550 6.400 6.570 12,646,000 82,235,440 6.5029 5.347 5.347 5.355 5.233 5.372 15,467,440 5.3167 1.87%
2020-05-14 0 6.420 6.410 6.420 6.350 6.550 17,730,000 114,306,210 6.4471 5.249 5.241 5.249 5.192 5.355 21,685,728 5.2710 -2.28%
2020-05-13 0 6.570 6.560 6.570 6.310 6.670 21,405,478 140,321,789 6.5554 5.372 5.363 5.372 5.159 5.453 26,181,239 5.3596 2.02%
2020-05-12 0 6.440 6.430 6.440 6.330 6.600 12,331,343 78,905,407 6.3988 5.265 5.257 5.265 5.175 5.396 15,082,580 5.2316 -1.23%
2020-05-11 0 6.520 6.510 6.520 6.220 6.560 18,693,000 120,630,380 6.4532 5.331 5.323 5.331 5.085 5.363 22,863,582 5.2761 5.16%
2020-05-08 0 6.200 6.200 6.210 6.130 6.290 9,517,488 59,159,172 6.2158 5.069 5.069 5.077 5.012 5.143 11,640,928 5.0820 0.49%
2020-05-07 0 6.170 6.170 6.180 6.110 6.270 9,179,250 56,628,089 6.1691 5.045 5.045 5.053 4.995 5.126 11,227,226 5.0438 -0.80%
2020-05-06 0 6.220 6.210 6.220 6.110 6.340 24,315,644 151,078,311 6.2132 5.085 5.077 5.085 4.995 5.184 29,740,690 5.0799 -0.48%
2020-05-05 0 6.250 6.240 6.250 6.100 6.450 13,604,000 84,972,210 6.2461 5.110 5.102 5.110 4.987 5.273 16,639,179 5.1068 -0.32%
2020-05-04 0 6.270 6.260 6.280 5.980 6.320 26,763,212 164,784,241 6.1571 5.126 5.118 5.134 4.889 5.167 32,734,333 5.0340 4.15%
2020-04-29 0 6.020 6.020 6.030 5.730 6.070 18,949,972 113,525,309 5.9908 4.922 4.922 4.930 4.685 4.963 23,177,887 4.8980 5.43%
2020-04-28 0 5.710 5.710 5.720 5.440 5.730 15,852,891 88,538,498 5.5850 4.668 4.668 4.677 4.448 4.685 19,389,818 4.5662 0.35%
2020-04-27 0 5.690 5.690 5.700 5.630 5.860 15,032,714 86,190,418 5.7335 4.652 4.652 4.660 4.603 4.791 18,386,652 4.6877 -0.35%
2020-04-24 0 5.710 5.710 5.720 5.680 6.070 14,495,279 84,168,639 5.8066 4.668 4.668 4.677 4.644 4.963 17,729,310 4.7474 -3.87%
2020-04-23 0 5.940 5.940 5.950 5.850 6.090 22,858,856 136,709,118 5.9806 4.856 4.856 4.865 4.783 4.979 27,958,879 4.8896 1.89%
2020-04-22 0 5.830 5.820 5.830 5.600 5.840 18,313,568 104,231,237 5.6915 4.767 4.758 4.767 4.578 4.775 22,399,495 4.6533 0.00%
2020-04-21 0 5.830 5.820 5.830 5.800 6.030 17,404,459 102,198,360 5.8720 4.767 4.758 4.767 4.742 4.930 21,287,555 4.8008 -4.11%
2020-04-20 0 6.080 6.070 6.080 5.850 6.100 16,173,444 97,655,731 6.0380 4.971 4.963 4.971 4.783 4.987 19,781,890 4.9366 1.33%
2020-04-17 0 6.000 5.980 6.000 5.930 6.170 27,738,000 167,838,910 6.0509 4.906 4.889 4.906 4.848 5.045 33,926,605 4.9471 0.00%
2020-04-16 0 6.000 5.990 6.000 5.850 6.070 22,280,961 133,145,926 5.9758 4.906 4.897 4.906 4.783 4.963 27,252,050 4.8857 0.67%
2020-04-15 0 5.960 5.960 5.990 5.930 6.180 43,290,214 262,262,595 6.0582 4.873 4.873 4.897 4.848 5.053 52,948,663 4.9531 -3.09%
2020-04-14 0 6.150 6.140 6.150 6.050 6.250 32,006,365 197,417,713 6.1681 5.028 5.020 5.028 4.946 5.110 39,147,282 5.0429 -3.61%
2020-04-09 0 6.380 6.370 6.380 6.200 6.450 24,190,700 153,077,866 6.3280 5.216 5.208 5.216 5.069 5.273 29,587,870 5.1737 3.91%
2020-04-08 0 6.140 6.130 6.140 6.100 6.390 25,014,709 155,012,331 6.1968 5.020 5.012 5.020 4.987 5.224 30,595,723 5.0665 -4.21%
2020-04-07 0 6.410 6.400 6.410 6.260 6.510 32,860,299 208,970,578 6.3594 5.241 5.233 5.241 5.118 5.323 40,191,737 5.1993 1.91%
2020-04-06 0 6.290 6.280 6.290 5.980 6.350 29,684,739 184,652,477 6.2205 5.143 5.134 5.143 4.889 5.192 36,307,680 5.0858 1.62%
2020-04-03 0 6.190 6.180 6.190 6.150 6.820 58,188,655 371,849,261 6.3904 5.061 5.053 5.061 5.028 5.576 71,171,084 5.2247 -5.93%
2020-04-02 0 6.580 6.580 6.590 5.730 6.760 38,907,130 244,511,102 6.2845 5.380 5.380 5.388 4.685 5.527 47,587,672 5.1381 11.71%
2020-04-01 0 5.890 5.880 5.890 5.800 6.250 27,418,760 164,258,459 5.9907 4.816 4.807 4.816 4.742 5.110 33,536,140 4.8980 -1.67%
2020-03-31 0 5.990 5.990 6.000 5.470 6.040 46,421,997 271,832,283 5.8557 4.897 4.897 4.906 4.472 4.938 56,779,175 4.7875 11.34%
2020-03-30 0 5.380 5.380 5.390 5.320 5.580 31,555,831 170,692,149 5.4092 4.399 4.399 4.407 4.350 4.562 38,596,230 4.4225 -6.60%
2020-03-27 0 5.760 5.750 5.760 5.340 5.860 47,007,799 263,813,185 5.6121 4.709 4.701 4.709 4.366 4.791 57,495,675 4.5884 8.27%
2020-03-26 0 5.320 5.320 5.340 5.310 5.710 31,210,298 168,789,211 5.4081 4.350 4.350 4.366 4.341 4.668 38,173,605 4.4216 -5.51%
2020-03-25 0 5.630 5.620 5.630 5.500 5.710 36,240,177 203,197,582 5.6070 4.603 4.595 4.603 4.497 4.668 44,325,697 4.5842 5.83%
2020-03-24 0 5.320 5.320 5.360 5.300 5.610 21,812,834 117,738,885 5.3977 4.350 4.350 4.382 4.333 4.587 26,679,480 4.4131 0.57%
2020-03-23 0 5.290 5.290 5.310 5.260 5.600 17,765,834 95,636,422 5.3832 4.325 4.325 4.341 4.301 4.578 21,729,556 4.4012 -9.57%
2020-03-20 0 5.850 5.850 5.880 5.340 5.960 30,825,782 173,513,654 5.6288 4.783 4.783 4.807 4.366 4.873 37,703,300 4.6021 12.93%
2020-03-19 0 5.180 5.180 5.200 5.120 5.540 31,234,004 164,397,688 5.2634 4.235 4.235 4.251 4.186 4.529 38,202,600 4.3033 -9.12%
2020-03-18 0 5.700 5.700 5.710 5.630 6.140 24,601,694 145,219,363 5.9028 4.660 4.660 4.668 4.603 5.020 30,090,560 4.8261 -10.24%
2020-03-17 0 6.350 6.350 6.370 6.000 6.430 17,790,418 111,397,886 6.2617 5.192 5.192 5.208 4.906 5.257 21,759,625 5.1195 0.95%
2020-03-16 0 6.290 6.290 6.320 6.220 6.760 22,641,127 146,208,751 6.4577 5.143 5.143 5.167 5.085 5.527 27,692,573 5.2797 -9.10%
2020-03-13 0 6.920 6.910 6.920 6.260 6.920 47,279,567 314,059,267 6.6426 5.658 5.650 5.658 5.118 5.658 57,828,077 5.4309 -3.62%
2020-03-12 0 7.180 7.180 7.190 7.090 7.920 36,430,706 268,033,834 7.3574 5.870 5.870 5.878 5.797 6.475 44,558,735 6.0153 -10.81%
2020-03-11 0 8.050 8.040 8.050 7.950 8.570 23,310,516 191,032,234 8.1951 6.582 6.573 6.582 6.500 7.007 28,511,309 6.7002 -3.59%
2020-03-10 0 8.350 8.350 8.370 8.100 8.580 29,063,330 243,607,956 8.3820 6.827 6.827 6.843 6.622 7.015 35,547,629 6.8530 -0.36%
2020-03-09 0 8.380 8.380 8.400 8.060 9.080 45,718,000 391,741,350 8.5686 6.851 6.851 6.868 6.590 7.424 55,918,110 7.0056 -19.89%
2020-03-06 0 10.46 10.44 10.46 10.36 10.68 7,886,348 82,652,170 10.480 8.552 8.536 8.552 8.470 8.732 9,645,865 8.5687 -2.43%
2020-03-05 0 10.72 10.72 10.74 10.54 11.06 7,915,789 85,066,747 10.746 8.765 8.765 8.781 8.617 9.043 9,681,875 8.7862 1.71%
2020-03-04 0 10.54 10.52 10.54 10.40 10.96 4,919,004 51,991,851 10.570 8.617 8.601 8.617 8.503 8.961 6,016,479 8.6416 -0.19%
2020-03-03 0 10.56 10.54 10.56 10.56 10.98 14,569,190 155,693,268 10.686 8.634 8.617 8.634 8.634 8.977 17,819,712 8.7371 0.38%
2020-03-02 0 10.52 10.52 10.56 9.940 10.58 15,959,200 165,972,149 10.400 8.601 8.601 8.634 8.127 8.650 19,519,846 8.5027 5.20%
2020-02-28 0 10.00 10.00 10.04 9.850 10.46 24,555,299 246,860,651 10.053 8.176 8.176 8.209 8.053 8.552 30,033,814 8.2194 -5.84%
2020-02-27 0 10.62 10.62 10.68 10.56 11.06 13,985,103 149,683,067 10.703 8.683 8.683 8.732 8.634 9.043 17,105,309 8.7507 -3.98%
2020-02-26 0 11.06 11.06 11.08 10.78 11.24 9,701,670 107,588,955 11.090 9.043 9.043 9.059 8.814 9.190 11,866,203 9.0668 -0.54%
2020-02-25 0 11.12 11.12 11.14 10.98 11.44 13,894,142 154,373,144 11.111 9.092 9.092 9.108 8.977 9.353 16,994,054 9.0840 -3.30%
2020-02-24 0 11.50 11.48 11.50 11.18 12.08 10,207,485 117,963,316 11.557 9.402 9.386 9.402 9.141 9.876 12,484,870 9.4485 -4.96%
2020-02-21 0 12.10 12.08 12.10 12.02 12.38 14,822,717 181,047,571 12.214 9.893 9.876 9.893 9.827 10.12 18,129,803 9.9862 -1.63%
2020-02-20 0 12.30 12.28 12.30 12.12 12.52 8,182,800 100,440,236 12.275 10.06 10.04 10.06 9.909 10.24 10,008,459 10.036 -0.81%
2020-02-19 0 12.40 12.40 12.42 12.34 12.86 7,053,656 87,790,846 12.446 10.14 10.14 10.15 10.09 10.51 8,627,392 10.176 -1.12%
2020-02-18 0 12.54 12.52 12.54 12.10 12.60 6,695,975 83,299,565 12.440 10.25 10.24 10.25 9.893 10.30 8,189,909 10.171 1.62%
2020-02-17 0 12.34 12.34 12.36 12.20 12.52 5,501,000 68,315,140 12.419 10.09 10.09 10.11 9.975 10.24 6,728,324 10.153 1.98%
2020-02-14 0 12.10 12.10 12.14 11.92 12.24 4,674,000 56,623,160 12.114 9.893 9.893 9.926 9.746 10.01 5,716,813 9.9047 -0.49%
2020-02-13 0 12.16 12.16 12.18 12.14 12.40 5,531,957 67,836,046 12.263 9.942 9.942 9.958 9.926 10.14 6,766,188 10.026 -0.49%
2020-02-12 0 12.22 12.22 12.24 11.96 12.40 6,228,096 76,302,249 12.251 9.991 9.991 10.01 9.778 10.14 7,617,642 10.017 1.83%
2020-02-11 0 12.00 11.98 12.00 11.92 12.26 14,608,603 175,387,341 12.006 9.811 9.795 9.811 9.746 10.02 17,867,918 9.8158 -0.33%
2020-02-10 0 12.04 12.02 12.04 11.62 12.10 4,997,586 59,822,580 11.970 9.844 9.827 9.844 9.500 9.893 6,112,594 9.7868 2.03%
2020-02-07 0 11.80 11.80 11.82 11.68 12.12 8,642,534 102,517,286 11.862 9.648 9.648 9.664 9.549 9.909 10,570,764 9.6982 -3.28%
2020-02-06 0 12.20 12.18 12.20 11.84 12.38 10,875,741 132,254,657 12.161 9.975 9.958 9.975 9.680 10.12 13,302,220 9.9423 3.21%
2020-02-05 0 11.82 11.82 11.84 11.66 12.20 9,579,060 113,963,716 11.897 9.664 9.664 9.680 9.533 9.975 11,716,237 9.7270 0.68%
2020-02-04 0 11.74 11.72 11.74 11.30 11.78 16,238,522 189,068,315 11.643 9.598 9.582 9.598 9.239 9.631 19,861,487 9.5193 3.71%
2020-02-03 0 11.32 11.32 11.34 11.08 11.40 14,991,459 168,917,880 11.268 9.255 9.255 9.271 9.059 9.321 18,336,193 9.2123 -0.53%
2020-01-31 0 11.38 11.38 11.40 11.32 11.50 8,901,592 101,438,460 11.396 9.304 9.304 9.321 9.255 9.402 10,887,620 9.3169 -0.70%
2020-01-30 0 11.46 11.46 11.48 11.30 11.76 9,209,640 105,908,968 11.500 9.370 9.370 9.386 9.239 9.615 11,264,396 9.4021 -2.72%
2020-01-29 0 11.78 11.76 11.78 11.36 11.88 11,548,567 134,504,854 11.647 9.631 9.615 9.631 9.288 9.713 14,125,160 9.5224 -3.44%
2020-01-24 0 12.20 12.16 12.20 11.88 12.24 4,973,000 59,981,833 12.061 9.975 9.942 9.975 9.713 10.01 6,082,522 9.8613 0.66%
2020-01-23 0 12.12 12.08 12.12 11.86 12.46 10,475,069 126,376,597 12.065 9.909 9.876 9.909 9.697 10.19 12,812,154 9.8638 -2.42%
2020-01-22 0 12.42 12.42 12.44 11.94 12.50 5,852,000 72,677,200 12.419 10.15 10.15 10.17 9.762 10.22 7,157,636 10.154 0.65%
2020-01-21 0 12.34 12.32 12.34 12.24 12.52 9,496,315 117,914,611 12.417 10.09 10.07 10.09 10.01 10.24 11,615,031 10.152 -2.22%
2020-01-20 0 12.62 12.62 12.64 12.52 12.76 6,962,875 88,177,987 12.664 10.32 10.32 10.33 10.24 10.43 8,516,357 10.354 -1.10%
2020-01-17 0 12.76 12.72 12.76 12.48 12.76 11,693,474 148,061,259 12.662 10.43 10.40 10.43 10.20 10.43 14,302,397 10.352 0.47%
2020-01-16 0 12.70 12.66 12.70 12.38 12.76 15,799,392 199,903,013 12.653 10.38 10.35 10.38 10.12 10.43 19,324,383 10.345 2.42%
2020-01-15 0 12.40 12.40 12.42 12.22 12.46 17,245,273 213,583,298 12.385 10.14 10.14 10.15 9.991 10.19 21,092,854 10.126 0.49%
2020-01-14 0 12.34 12.32 12.34 12.24 13.00 14,550,237 181,566,953 12.479 10.09 10.07 10.09 10.01 10.63 17,796,530 10.202 -2.06%
2020-01-13 0 12.60 12.58 12.60 12.28 12.74 11,208,885 141,176,994 12.595 10.30 10.29 10.30 10.04 10.42 13,709,691 10.298 -0.47%
2020-01-10 0 12.66 12.64 12.66 12.52 12.96 12,008,000 152,238,602 12.678 10.35 10.33 10.35 10.24 10.60 14,687,096 10.365 -1.25%
2020-01-09 0 12.82 12.80 12.82 12.36 12.84 12,622,297 160,080,305 12.682 10.48 10.47 10.48 10.11 10.50 15,438,449 10.369 0.31%
2020-01-08 0 12.78 12.76 12.78 12.54 13.26 16,911,275 217,281,148 12.848 10.45 10.43 10.45 10.25 10.84 20,684,337 10.505 -1.69%
2020-01-07 0 13.00 12.96 13.00 12.64 13.04 16,314,572 211,098,376 12.939 10.63 10.60 10.63 10.33 10.66 19,954,504 10.579 0.93%
2020-01-06 0 12.88 12.86 12.88 12.46 13.24 25,584,414 328,699,953 12.848 10.53 10.51 10.53 10.19 10.82 31,292,534 10.504 2.88%
2020-01-03 0 12.52 12.50 12.52 12.12 12.66 18,273,370 226,690,575 12.406 10.24 10.22 10.24 9.909 10.35 22,350,328 10.143 3.30%
2020-01-02 0 12.12 12.10 12.12 12.08 12.42 7,299,600 89,421,108 12.250 9.909 9.893 9.909 9.876 10.15 8,928,209 10.016 -0.82%
2019-12-31 0 12.22 12.20 12.22 11.80 12.34 10,104,457 123,565,331 12.229 9.991 9.975 9.991 9.648 10.09 12,358,855 9.9981 1.83%
2019-12-30 0 12.00 11.98 12.00 11.86 12.04 4,867,168 58,407,005 12.000 9.811 9.795 9.811 9.697 9.844 5,953,078 9.8112 -0.66%
2019-12-27 0 12.08 12.04 12.08 11.74 12.26 14,731,063 177,620,886 12.058 9.876 9.844 9.876 9.598 10.02 18,017,700 9.8581 2.55%
2019-12-24 0 11.78 11.74 11.78 11.66 11.86 3,020,000 35,492,200 11.752 9.631 9.598 9.631 9.533 9.697 3,693,790 9.6086 1.03%
2019-12-23 0 11.66 11.64 11.66 11.24 11.66 14,843,140 171,945,211 11.584 9.533 9.517 9.533 9.190 9.533 18,154,782 9.4711 2.10%
2019-12-20 0 11.42 11.40 11.42 11.26 11.74 12,700,748 145,188,462 11.431 9.337 9.321 9.337 9.206 9.598 15,534,403 9.3463 -1.72%
2019-12-19 0 11.62 11.62 11.64 11.38 11.66 7,815,166 90,378,717 11.565 9.500 9.500 9.517 9.304 9.533 9,558,802 9.4550 -0.17%
2019-12-18 0 11.64 11.62 11.64 11.48 11.80 9,632,072 112,310,801 11.660 9.517 9.500 9.517 9.386 9.648 11,781,077 9.5332 1.04%
2019-12-17 0 11.52 11.50 11.52 11.38 11.88 14,298,000 164,983,897 11.539 9.419 9.402 9.419 9.304 9.713 17,488,017 9.4341 -0.35%
2019-12-16 0 11.56 11.54 11.56 11.24 11.86 16,676,584 191,890,671 11.507 9.451 9.435 9.451 9.190 9.697 20,397,285 9.4077 3.58%
2019-12-13 0 11.16 11.14 11.16 10.90 11.20 14,554,000 161,522,510 11.098 9.124 9.108 9.124 8.912 9.157 17,801,133 9.0737 3.53%
2019-12-12 0 10.78 10.76 10.78 10.50 10.82 45,239,978 479,741,329 10.604 8.814 8.797 8.814 8.585 8.846 55,333,437 8.6700 2.47%
2019-12-11 0 10.52 10.52 10.54 10.40 10.64 10,926,636 115,349,747 10.557 8.601 8.601 8.617 8.503 8.699 13,364,470 8.6311 1.15%
2019-12-10 0 10.40 10.38 10.40 10.36 10.60 9,351,259 97,581,191 10.435 8.503 8.487 8.503 8.470 8.666 11,437,612 8.5316 -1.14%
2019-12-09 0 10.52 10.50 10.52 10.34 10.64 6,892,090 72,491,189 10.518 8.601 8.585 8.601 8.454 8.699 8,429,779 8.5994 0.19%
2019-12-06 0 10.50 10.50 10.52 10.36 10.62 7,284,755 75,833,494 10.410 8.585 8.585 8.601 8.470 8.683 8,910,051 8.5110 -0.76%
2019-12-05 0 10.58 10.56 10.58 10.48 10.74 5,252,516 55,529,759 10.572 8.650 8.634 8.650 8.568 8.781 6,424,401 8.6436 1.15%
2019-12-04 0 10.46 10.44 10.46 10.32 10.54 5,885,441 61,535,738 10.456 8.552 8.536 8.552 8.438 8.617 7,198,538 8.5484 0.38%
2019-12-03 0 10.42 10.42 10.44 10.38 10.70 7,385,915 77,459,962 10.488 8.519 8.519 8.536 8.487 8.748 9,033,781 8.5745 -0.57%
2019-12-02 0 10.48 10.48 10.50 10.38 10.78 5,056,154 53,522,038 10.586 8.568 8.568 8.585 8.487 8.814 6,184,229 8.6546 -0.57%
2019-11-29 0 10.54 10.52 10.54 10.42 10.80 5,098,909 53,641,169 10.520 8.617 8.601 8.617 8.519 8.830 6,236,523 8.6011 -1.50%
2019-11-28 0 10.70 10.70 10.74 10.64 10.80 4,472,000 48,055,480 10.746 8.748 8.748 8.781 8.699 8.830 5,469,745 8.7857 -1.65%
2019-11-27 0 10.88 10.88 10.90 10.64 11.00 4,488,375 48,959,721 10.908 8.895 8.895 8.912 8.699 8.993 5,489,773 8.9184 2.26%
2019-11-26 0 10.64 10.64 10.70 10.64 10.90 14,601,430 156,112,228 10.692 8.699 8.699 8.748 8.699 8.912 17,859,145 8.7413 -2.39%
2019-11-25 0 10.90 10.88 10.90 10.80 11.14 8,700,400 95,050,144 10.925 8.912 8.895 8.912 8.830 9.108 10,641,540 8.9320 -0.91%
2019-11-22 0 11.00 10.98 11.00 10.72 11.12 15,310,302 167,213,941 10.922 8.993 8.977 8.993 8.765 9.092 18,726,173 8.9294 2.80%
2019-11-21 0 10.70 10.70 10.72 10.54 10.80 3,494,241 37,218,589 10.651 8.748 8.748 8.765 8.617 8.830 4,273,839 8.7085 -0.93%
2019-11-20 0 10.80 10.78 10.80 10.64 10.88 7,583,830 81,890,128 10.798 8.830 8.814 8.830 8.699 8.895 9,275,853 8.8283 0.00%
2019-11-19 0 10.80 10.78 10.80 10.64 10.82 13,478,079 144,613,041 10.729 8.830 8.814 8.830 8.699 8.846 16,485,164 8.7723 -0.18%
2019-11-18 0 10.82 10.82 10.84 10.68 11.12 9,977,913 109,059,748 10.930 8.846 8.846 8.863 8.732 9.092 12,204,078 8.9363 -0.18%
2019-11-15 0 10.84 10.80 10.84 10.70 10.88 12,861,745 138,884,265 10.798 8.863 8.830 8.863 8.748 8.895 15,731,320 8.8285 1.12%
2019-11-14 0 10.72 10.70 10.72 10.64 10.88 7,873,017 84,969,031 10.792 8.765 8.748 8.765 8.699 8.895 9,629,560 8.8238 -1.47%
2019-11-13 0 10.88 10.86 10.88 10.76 11.04 11,031,838 120,021,792 10.880 8.895 8.879 8.895 8.797 9.026 13,493,143 8.8950 -1.27%
2019-11-12 0 11.02 11.00 11.02 10.76 11.32 5,263,323 57,732,572 10.969 9.010 8.993 9.010 8.797 9.255 6,437,619 8.9680 0.55%
2019-11-11 0 10.96 10.94 10.96 10.78 11.22 6,120,755 66,902,636 10.930 8.961 8.944 8.961 8.814 9.173 7,486,352 8.9366 -1.79%
2019-11-08 0 11.16 11.16 11.18 11.10 11.36 5,926,588 66,506,056 11.222 9.124 9.124 9.141 9.075 9.288 7,248,865 9.1747 -1.59%
2019-11-07 0 11.34 11.30 11.34 11.18 11.38 9,822,329 111,003,383 11.301 9.271 9.239 9.271 9.141 9.304 12,013,782 9.2397 1.43%
2019-11-06 0 11.18 11.16 11.18 10.96 11.38 8,259,177 91,903,738 11.127 9.141 9.124 9.141 8.961 9.304 10,101,876 9.0977 -0.53%
2019-11-05 0 11.24 11.22 11.24 10.94 11.38 14,449,288 161,970,802 11.210 9.190 9.173 9.190 8.944 9.304 17,673,058 9.1648 1.63%
2019-11-04 0 11.06 11.06 11.08 10.94 11.16 9,692,869 107,309,382 11.071 9.043 9.043 9.059 8.944 9.124 11,855,438 9.0515 0.55%
2019-11-01 0 11.00 10.98 11.00 10.78 11.08 9,072,382 99,510,995 10.969 8.993 8.977 8.993 8.814 9.059 11,096,515 8.9678 0.55%
2019-10-31 0 10.94 10.94 10.96 10.76 11.24 25,065,368 274,087,320 10.935 8.944 8.944 8.961 8.797 9.190 30,657,684 8.9402 4.39%
2019-10-30 0 10.48 10.46 10.48 10.30 10.70 7,525,936 78,386,108 10.415 8.568 8.552 8.568 8.421 8.748 9,205,042 8.5156 -2.42%
2019-10-29 0 10.74 10.72 10.74 10.50 10.82 11,696,648 125,671,833 10.744 8.781 8.765 8.781 8.585 8.846 14,306,279 8.7844 0.00%
2019-10-28 0 10.74 10.72 10.74 10.40 10.76 11,712,460 124,701,350 10.647 8.781 8.765 8.781 8.503 8.797 14,325,619 8.7048 2.48%
2019-10-25 0 10.48 10.46 10.48 10.16 10.54 15,877,247 165,206,078 10.405 8.568 8.552 8.568 8.307 8.617 19,419,608 8.5072 4.38%
2019-10-24 0 10.04 10.02 10.04 9.750 10.04 10,956,095 109,277,913 9.9742 8.209 8.192 8.209 7.971 8.209 13,400,502 8.1548 2.34%
2019-10-23 0 9.810 9.790 9.810 9.560 9.840 3,810,000 37,189,708 9.7611 8.021 8.004 8.021 7.816 8.045 4,660,046 7.9805 1.55%
2019-10-22 0 9.660 9.650 9.660 9.550 9.700 4,613,557 44,458,322 9.6365 7.898 7.890 7.898 7.808 7.931 5,642,884 7.8787 -0.21%
2019-10-21 0 9.680 9.670 9.680 9.310 9.730 9,268,000 88,954,121 9.5980 7.914 7.906 7.914 7.612 7.955 11,335,777 7.8472 2.65%
2019-10-18 0 9.430 9.430 9.440 9.430 9.680 8,347,581 79,589,915 9.5345 7.710 7.710 7.718 7.710 7.914 10,210,004 7.7953 -1.77%
2019-10-17 0 9.600 9.600 9.610 9.560 9.760 8,864,000 85,551,644 9.6516 7.849 7.849 7.857 7.816 7.980 10,841,641 7.8910 0.31%
2019-10-16 0 9.570 9.560 9.570 9.520 9.760 7,038,000 67,775,277 9.6299 7.824 7.816 7.824 7.783 7.980 8,608,243 7.8733 -1.34%
2019-10-15 0 9.700 9.690 9.700 9.680 9.900 6,384,783 62,358,431 9.7667 7.931 7.922 7.931 7.914 8.094 7,809,287 7.9852 -2.61%
2019-10-14 0 9.960 9.940 9.960 9.800 10.02 6,928,250 69,001,105 9.9594 8.143 8.127 8.143 8.012 8.192 8,474,007 8.1427 0.71%
2019-10-11 0 9.890 9.890 9.900 9.410 10.08 11,065,296 109,504,384 9.8962 8.086 8.086 8.094 7.694 8.241 13,534,066 8.0910 5.44%
2019-10-10 0 9.380 9.380 9.390 9.100 9.490 11,806,000 110,614,280 9.3693 7.669 7.669 7.677 7.440 7.759 14,440,028 7.6603 2.07%
2019-10-09 0 9.190 9.180 9.190 9.130 9.440 5,498,159 50,716,525 9.2243 7.514 7.505 7.514 7.465 7.718 6,724,849 7.5417 -2.23%
2019-10-08 0 9.400 9.390 9.400 9.060 9.550 7,378,000 69,529,140 9.4238 7.685 7.677 7.685 7.407 7.808 9,024,100 7.7048 2.29%
2019-10-04 0 9.190 9.190 9.200 9.110 9.600 5,618,900 51,854,603 9.2286 7.514 7.514 7.522 7.448 7.849 6,872,529 7.5452 0.00%
2019-10-03 0 9.190 9.180 9.190 9.010 9.230 5,308,010 48,480,288 9.1334 7.514 7.505 7.514 7.366 7.546 6,492,276 7.4674 -0.33%
2019-10-02 0 9.220 9.210 9.220 9.140 9.460 4,604,000 42,423,488 9.2145 7.538 7.530 7.538 7.473 7.734 5,631,195 7.5337 -1.60%
2019-09-30 0 9.370 9.330 9.370 9.140 9.380 7,609,000 70,943,044 9.3236 7.661 7.628 7.661 7.473 7.669 9,306,639 7.6228 0.54%
2019-09-27 0 9.320 9.320 9.330 9.210 9.460 7,613,999 71,098,676 9.3379 7.620 7.620 7.628 7.530 7.734 9,312,753 7.6345 -2.31%
2019-09-26 0 9.540 9.530 9.540 9.420 9.600 4,148,000 39,461,038 9.5133 7.800 7.792 7.800 7.702 7.849 5,073,457 7.7779 -0.31%
2019-09-25 0 9.570 9.560 9.570 9.370 9.660 8,647,190 82,248,938 9.5116 7.824 7.816 7.824 7.661 7.898 10,576,458 7.7766 -2.55%
2019-09-24 0 9.820 9.810 9.820 9.600 9.960 7,516,000 73,049,620 9.7192 8.029 8.021 8.029 7.849 8.143 9,192,889 7.9463 -0.30%
2019-09-23 0 9.850 9.850 9.860 9.720 10.16 13,554,713 135,156,935 9.9712 8.053 8.053 8.061 7.947 8.307 16,578,895 8.1523 0.51%
2019-09-20 0 9.800 9.800 9.810 9.680 9.850 4,824,078 47,266,785 9.7981 8.012 8.012 8.021 7.914 8.053 5,900,375 8.0108 -0.10%
2019-09-19 0 9.810 9.810 9.820 9.700 9.890 7,863,982 77,131,401 9.8082 8.021 8.021 8.029 7.931 8.086 9,618,509 8.0191 -1.70%
2019-09-18 0 9.980 9.960 9.980 9.510 10.04 13,676,019 134,035,002 9.8007 8.160 8.143 8.160 7.775 8.209 16,727,266 8.0130 1.53%
2019-09-17 0 9.830 9.820 9.830 9.710 9.950 15,635,771 153,931,625 9.8448 8.037 8.029 8.037 7.939 8.135 19,124,257 8.0490 0.00%
2019-09-16 0 9.830 9.830 9.840 9.650 10.06 15,633,102 153,430,939 9.8145 8.037 8.037 8.045 7.890 8.225 19,120,992 8.0242 3.15%
2019-09-13 0 9.530 9.520 9.530 9.490 9.530 3,732,341 35,487,658 9.5081 7.792 7.783 7.792 7.759 7.792 4,565,061 7.7738 0.53%
2019-09-12 0 9.480 9.470 9.480 9.290 9.540 5,459,500 51,470,322 9.4277 7.751 7.743 7.751 7.595 7.800 6,677,565 7.7079 -0.21%
2019-09-11 0 9.500 9.490 9.500 9.390 9.880 10,601,262 100,610,043 9.4904 7.767 7.759 7.767 7.677 8.078 12,966,502 7.7592 -3.16%
2019-09-10 0 9.810 9.780 9.810 9.730 10.02 9,687,069 95,008,833 9.8078 8.021 7.996 8.021 7.955 8.192 11,848,344 8.0187 0.93%
2019-09-09 0 9.720 9.720 9.730 9.460 9.830 6,800,000 65,881,664 9.6885 7.947 7.947 7.955 7.734 8.037 8,317,143 7.9212 0.21%
2019-09-06 0 9.700 9.690 9.700 9.690 9.940 7,724,782 75,381,286 9.7584 7.931 7.922 7.931 7.922 8.127 9,448,253 7.9783 -0.51%
2019-09-05 0 9.750 9.750 9.760 9.680 10.08 10,217,174 100,184,239 9.8055 7.971 7.971 7.980 7.914 8.241 12,496,720 8.0168 -1.71%
2019-09-04 0 9.920 9.920 9.930 9.670 10.00 14,467,144 143,125,740 9.8932 8.110 8.110 8.119 7.906 8.176 17,694,898 8.0885 1.22%
2019-09-03 0 9.800 9.790 9.800 9.740 9.950 11,461,834 112,939,001 9.8535 8.012 8.004 8.012 7.963 8.135 14,019,076 8.0561 -0.41%
2019-09-02 0 9.840 9.810 9.840 9.700 9.950 13,925,214 137,358,911 9.8640 8.045 8.021 8.045 7.931 8.135 17,032,059 8.0647 1.44%
2019-08-30 0 9.700 9.690 9.700 9.590 9.790 11,770,968 114,296,680 9.7100 7.931 7.922 7.931 7.841 8.004 14,397,180 7.9388 1.25%
2019-08-29 0 9.580 9.580 9.590 9.360 9.750 19,817,982 189,565,161 9.5653 7.832 7.832 7.841 7.653 7.971 24,239,558 7.8205 1.91%
2019-08-28 0 9.400 9.390 9.400 9.150 9.450 9,461,911 88,333,594 9.3357 7.685 7.677 7.685 7.481 7.726 11,572,951 7.6328 3.41%
2019-08-27 0 9.090 9.080 9.090 8.840 9.140 21,484,067 193,439,357 9.0039 7.432 7.424 7.432 7.227 7.473 26,277,362 7.3614 1.22%
2019-08-26 0 8.980 8.980 8.990 8.830 9.020 23,778,530 212,159,425 8.9223 7.342 7.342 7.350 7.219 7.375 29,083,741 7.2948 -1.97%
2019-08-23 0 9.160 9.160 9.170 8.730 9.170 31,777,541 285,495,415 8.9842 7.489 7.489 7.497 7.138 7.497 38,867,405 7.3454 5.29%
2019-08-22 0 8.700 8.700 8.710 8.600 8.910 63,091,491 550,608,678 8.7271 7.113 7.113 7.121 7.031 7.285 77,167,788 7.1352 8.07%
2019-08-21 0 8.050 8.050 8.060 7.820 8.130 10,434,444 83,917,056 8.0423 6.582 6.582 6.590 6.394 6.647 12,762,465 6.5753 1.90%
2019-08-20 0 7.900 7.900 7.920 7.760 8.040 6,273,012 49,857,252 7.9479 6.459 6.459 6.475 6.344 6.573 7,672,579 6.4981 0.51%
2019-08-19 0 7.860 7.850 7.860 7.630 7.890 4,857,521 38,042,287 7.8316 6.426 6.418 6.426 6.238 6.451 5,941,279 6.4030 2.88%
2019-08-16 0 7.640 7.640 7.650 7.550 7.730 6,506,000 49,628,538 7.6281 6.246 6.246 6.255 6.173 6.320 7,957,549 6.2367 -0.91%
2019-08-15 0 7.710 7.700 7.710 7.580 7.710 5,493,502 42,084,350 7.6608 6.304 6.295 6.304 6.197 6.304 6,719,153 6.2633 -1.41%
2019-08-14 0 7.820 7.810 7.820 7.780 8.040 6,933,278 54,692,776 7.8884 6.394 6.385 6.394 6.361 6.573 8,480,157 6.4495 -0.51%
2019-08-13 0 7.860 7.850 7.860 7.800 7.970 4,675,953 36,778,203 7.8654 6.426 6.418 6.426 6.377 6.516 5,719,202 6.4307 -0.88%
2019-08-12 0 7.930 7.920 7.930 7.910 8.200 3,735,400 29,849,369 7.9909 6.483 6.475 6.483 6.467 6.704 4,568,802 6.5333 1.02%
2019-08-09 0 7.850 7.850 7.870 7.800 8.130 5,704,900 45,106,237 7.9066 6.418 6.418 6.434 6.377 6.647 6,977,716 6.4643 -2.85%
2019-08-08 0 8.080 8.070 8.080 8.040 8.200 7,969,600 64,502,675 8.0936 6.606 6.598 6.606 6.573 6.704 9,747,692 6.6172 0.12%
2019-08-07 0 8.070 8.070 8.080 7.900 8.170 7,740,000 62,204,274 8.0367 6.598 6.598 6.606 6.459 6.680 9,466,866 6.5707 0.25%
2019-08-06 0 8.050 8.050 8.060 8.010 8.310 12,722,298 103,239,540 8.1149 6.582 6.582 6.590 6.549 6.794 15,560,761 6.6346 -3.48%
2019-08-05 0 8.340 8.340 8.350 8.210 8.390 6,120,000 50,885,492 8.3146 6.819 6.819 6.827 6.712 6.860 7,485,429 6.7979 -0.83%
2019-08-02 0 8.410 8.410 8.420 8.300 8.570 11,824,432 99,547,066 8.4188 6.876 6.876 6.884 6.786 7.007 14,462,573 6.8831 -3.89%
2019-08-01 0 8.750 8.740 8.750 8.630 8.750 7,354,595 64,043,145 8.7079 7.154 7.146 7.154 7.056 7.154 8,995,473 7.1195 -1.69%
2019-07-31 0 8.900 8.900 8.910 8.490 8.900 9,117,680 79,623,309 8.7328 7.277 7.277 7.285 6.941 7.277 11,151,919 7.1399 3.13%
2019-07-30 0 8.630 8.620 8.630 8.530 8.810 5,568,000 48,152,352 8.6481 7.056 7.048 7.056 6.974 7.203 6,810,272 7.0705 -0.12%
2019-07-29 0 8.640 8.640 8.650 8.450 8.670 7,601,455 65,309,030 8.5916 7.064 7.064 7.072 6.909 7.088 9,297,410 7.0244 1.89%
2019-07-26 0 8.480 8.480 8.490 8.420 8.640 10,517,252 89,423,628 8.5026 6.933 6.933 6.941 6.884 7.064 12,863,749 6.9516 -2.64%
2019-07-25 0 8.710 8.710 8.720 8.680 8.840 4,655,439 40,634,364 8.7284 7.121 7.121 7.129 7.097 7.227 5,694,111 7.1362 -1.25%
2019-07-24 0 8.820 8.810 8.820 8.710 8.850 8,171,000 71,851,970 8.7935 7.211 7.203 7.211 7.121 7.236 9,994,026 7.1895 0.68%
2019-07-23 0 8.760 8.750 8.760 8.550 8.800 11,559,500 100,959,304 8.7339 7.162 7.154 7.162 6.990 7.195 14,138,532 7.1407 1.86%
2019-07-22 0 8.600 8.600 8.610 8.480 8.680 7,126,000 61,288,442 8.6007 7.031 7.031 7.039 6.933 7.097 8,715,877 7.0318 -0.12%
2019-07-19 0 8.610 8.610 8.620 8.500 8.670 7,763,738 66,836,435 8.6088 7.039 7.039 7.048 6.950 7.088 9,495,900 7.0385 0.47%
2019-07-18 0 8.570 8.560 8.570 8.420 8.570 8,134,491 69,286,634 8.5176 7.007 6.999 7.007 6.884 7.007 9,949,371 6.9639 0.23%
2019-07-17 0 8.550 8.540 8.550 8.320 8.580 7,217,692 61,058,078 8.4595 6.990 6.982 6.990 6.802 7.015 8,828,026 6.9164 1.79%
2019-07-16 0 8.400 8.390 8.400 8.260 8.440 6,537,000 54,609,590 8.3539 6.868 6.860 6.868 6.753 6.900 7,995,465 6.8301 0.84%
2019-07-15 0 8.330 8.320 8.340 8.100 8.410 4,256,000 35,432,832 8.3254 6.811 6.802 6.819 6.622 6.876 5,205,553 6.8067 -0.12%
2019-07-12 0 8.340 8.340 8.350 8.320 8.450 5,544,000 46,374,300 8.3648 6.819 6.819 6.827 6.802 6.909 6,780,918 6.8389 0.00%
2019-07-11 0 8.340 8.320 8.340 8.270 8.550 18,913,273 159,818,508 8.4501 6.819 6.802 6.819 6.761 6.990 23,133,000 6.9087 3.99%
2019-07-10 0 8.020 8.020 8.030 7.650 8.020 13,078,000 102,884,210 7.8670 6.557 6.557 6.565 6.255 6.557 15,995,823 6.4319 4.70%
2019-07-09 0 7.660 7.630 7.660 7.260 7.670 4,684,200 35,638,830 7.6083 6.263 6.238 6.263 5.936 6.271 5,729,289 6.2205 2.27%
2019-07-08 0 7.490 7.480 7.490 7.400 7.600 4,649,716 34,746,208 7.4728 6.124 6.116 6.124 6.050 6.214 5,687,111 6.1096 -1.58%
2019-07-05 0 7.610 7.610 7.620 7.550 7.750 1,840,000 14,033,580 7.6269 6.222 6.222 6.230 6.173 6.336 2,250,521 6.2357 0.00%
2019-07-04 0 7.610 7.600 7.610 7.560 7.710 1,548,000 11,801,680 7.6238 6.222 6.214 6.222 6.181 6.304 1,893,373 6.2332 0.13%
2019-07-03 0 7.600 7.590 7.600 7.400 7.690 4,948,673 37,408,483 7.5593 6.214 6.205 6.214 6.050 6.287 6,052,768 6.1804 -0.52%
2019-07-02 0 7.640 7.640 7.670 7.630 7.840 12,160,588 93,678,864 7.7035 6.246 6.246 6.271 6.238 6.410 14,873,728 6.2983 -1.16%
2019-06-28 0 7.730 7.690 7.730 7.610 7.730 8,728,558 67,081,481 7.6853 6.320 6.287 6.320 6.222 6.320 10,675,980 6.2834 0.52%
2019-06-27 0 7.690 7.670 7.690 7.610 7.720 4,554,708 34,865,728 7.6549 6.287 6.271 6.287 6.222 6.312 5,570,906 6.2585 1.18%
2019-06-26 0 7.600 7.600 7.610 7.570 7.730 5,408,196 41,194,670 7.6171 6.214 6.214 6.222 6.189 6.320 6,614,815 6.2276 -1.17%
2019-06-25 0 7.690 7.690 7.700 7.490 7.760 5,421,463 41,328,728 7.6232 6.287 6.287 6.295 6.124 6.344 6,631,042 6.2326 0.39%
2019-06-24 0 7.660 7.630 7.660 7.430 7.700 6,633,000 50,565,524 7.6233 6.263 6.238 6.263 6.075 6.295 8,112,884 6.2327 2.13%
2019-06-21 0 7.500 7.490 7.500 7.390 7.630 6,748,484 50,592,816 7.4969 6.132 6.124 6.132 6.042 6.238 8,254,133 6.1294 2.18%
2019-06-20 0 7.340 7.340 7.350 7.200 7.400 3,166,000 23,212,740 7.3319 6.001 6.001 6.009 5.887 6.050 3,872,364 5.9945 0.82%
2019-06-19 0 7.280 7.280 7.290 7.230 7.410 3,762,000 27,547,690 7.3226 5.952 5.952 5.960 5.911 6.058 4,601,337 5.9869 2.54%
2019-06-18 0 7.100 7.090 7.100 6.900 7.170 3,000,552 21,270,771 7.0890 5.805 5.797 5.805 5.641 5.862 3,670,003 5.7958 0.00%
2019-06-17 0 7.100 7.100 7.110 6.960 7.180 3,992,704 28,442,110 7.1235 5.805 5.805 5.813 5.690 5.870 4,883,513 5.8241 1.28%
2019-06-14 0 7.010 7.000 7.010 6.830 7.150 7,003,188 49,305,328 7.0404 5.731 5.723 5.731 5.584 5.846 8,565,664 5.7562 -0.14%
2019-06-13 0 7.020 7.000 7.020 6.840 7.020 11,582,500 80,645,202 6.9627 5.739 5.723 5.739 5.592 5.739 14,166,663 5.6926 -0.28%
2019-06-12 0 7.040 7.030 7.040 7.030 7.140 5,936,985 41,906,753 7.0586 5.756 5.748 5.756 5.748 5.838 7,261,581 5.7710 -2.09%
2019-06-11 0 7.270 7.260 7.270 7.180 7.400 5,567,752 40,462,435 7.2673 5.879 5.871 5.879 5.806 5.984 6,885,406 5.8766 0.69%
2019-06-10 0 7.220 7.210 7.220 7.060 7.410 7,641,004 55,135,002 7.2157 5.838 5.830 5.838 5.709 5.992 9,449,309 5.8348 4.03%
2019-06-06 0 6.940 6.930 6.940 6.900 7.140 6,424,252 44,671,285 6.9535 5.612 5.604 5.612 5.580 5.774 7,944,603 5.6228 -3.07%
2019-06-05 0 7.160 7.150 7.160 7.120 7.290 7,533,500 54,158,494 7.1890 5.790 5.782 5.790 5.757 5.895 9,316,364 5.8133 0.85%
2019-06-04 0 7.100 7.090 7.100 6.980 7.100 5,199,170 36,642,477 7.0478 5.741 5.733 5.741 5.644 5.741 6,429,596 5.6990 0.85%
2019-06-03 0 7.040 7.020 7.040 7.000 7.160 6,762,000 47,661,807 7.0485 5.693 5.677 5.693 5.660 5.790 8,362,282 5.6996 0.43%
2019-05-31 0 7.010 7.010 7.020 6.950 7.120 6,242,155 43,828,588 7.0214 5.669 5.669 5.677 5.620 5.757 7,719,411 5.6777 0.14%
2019-05-30 0 7.000 6.980 7.000 6.820 7.040 5,060,000 35,290,900 6.9745 5.660 5.644 5.660 5.515 5.693 6,257,490 5.6398 2.64%
2019-05-29 0 6.820 6.810 6.820 6.790 6.920 3,206,093 21,946,133 6.8451 5.515 5.507 5.515 5.491 5.596 3,964,841 5.5352 -1.59%
2019-05-28 0 6.930 6.920 6.930 6.700 6.960 19,494,045 134,927,178 6.9215 5.604 5.596 5.604 5.418 5.628 24,107,468 5.5969 1.46%
2019-05-27 0 6.830 6.820 6.830 6.800 6.880 5,155,453 35,212,333 6.8301 5.523 5.515 5.523 5.499 5.563 6,375,533 5.5230 0.00%
2019-05-24 0 6.830 6.830 6.850 6.760 6.970 8,665,297 59,088,215 6.8189 5.523 5.523 5.539 5.466 5.636 10,716,010 5.5140 -1.73%
2019-05-23 0 6.950 6.940 6.950 6.910 7.220 5,194,639 36,111,369 6.9517 5.620 5.612 5.620 5.588 5.838 6,423,992 5.6213 -3.34%
2019-05-22 0 7.190 7.180 7.190 7.150 7.310 3,034,000 21,834,700 7.1967 5.814 5.806 5.814 5.782 5.911 3,752,021 5.8195 0.00%
2019-05-21 0 7.190 7.180 7.190 7.140 7.300 6,386,661 45,853,802 7.1796 5.814 5.806 5.814 5.774 5.903 7,898,116 5.8057 -1.37%
2019-05-20 0 7.290 7.290 7.300 7.230 7.370 4,939,718 36,039,203 7.2958 5.895 5.895 5.903 5.846 5.960 6,108,742 5.8996 0.00%
2019-05-17 0 7.290 7.280 7.290 7.230 7.630 6,212,000 45,684,300 7.3542 5.895 5.887 5.895 5.846 6.170 7,682,120 5.9468 -2.54%
2019-05-16 0 7.480 7.480 7.510 7.400 7.560 4,173,040 31,230,473 7.4839 6.049 6.049 6.073 5.984 6.113 5,160,624 6.0517 -1.19%
2019-05-15 0 7.570 7.560 7.570 7.420 7.710 6,254,542 47,383,660 7.5759 6.121 6.113 6.121 6.000 6.235 7,734,730 6.1261 1.47%
2019-05-14 0 7.460 7.460 7.480 7.350 7.810 11,475,900 86,105,374 7.5031 6.032 6.032 6.049 5.943 6.315 14,191,765 6.0673 -1.84%
2019-05-10 0 7.600 7.600 7.610 7.460 7.910 9,314,000 70,847,540 7.6066 6.146 6.146 6.154 6.032 6.396 11,518,233 6.1509 0.00%
2019-05-09 0 7.600 7.590 7.600 7.550 7.870 11,222,436 85,788,128 7.6443 6.146 6.138 6.146 6.105 6.364 13,878,316 6.1815 -3.18%
2019-05-08 0 7.850 7.850 7.860 7.810 7.980 6,732,190 52,840,652 7.8490 6.348 6.348 6.356 6.315 6.453 8,325,417 6.3469 -1.63%
2019-05-07 0 7.980 7.980 7.990 7.830 8.060 6,844,500 54,265,615 7.9284 6.453 6.453 6.461 6.332 6.518 8,464,306 6.4111 0.00%
2019-05-06 0 7.980 7.970 7.980 7.820 8.110 9,218,210 73,009,369 7.9201 6.453 6.445 6.453 6.323 6.558 11,399,774 6.4045 -3.04%
2019-05-03 0 8.230 8.210 8.230 8.170 8.320 4,261,000 35,092,160 8.2357 6.655 6.639 6.655 6.607 6.728 5,269,400 6.6596 0.73%
2019-05-02 0 8.170 8.170 8.200 8.030 8.380 7,060,000 57,513,608 8.1464 6.607 6.607 6.631 6.493 6.776 8,730,806 6.5874 -2.74%
2019-04-30 0 8.400 8.400 8.420 8.320 8.680 7,512,320 63,519,450 8.4554 6.792 6.792 6.809 6.728 7.019 9,290,171 6.8373 -1.41%
2019-04-29 0 8.520 8.510 8.520 8.430 8.790 5,852,840 49,871,266 8.5209 6.890 6.881 6.890 6.817 7.108 7,237,962 6.8902 -1.50%
2019-04-26 0 8.650 8.650 8.660 8.610 8.910 6,748,836 58,389,396 8.6518 6.995 6.995 7.003 6.962 7.205 8,346,003 6.9961 -2.37%
2019-04-25 0 8.860 8.850 8.860 8.660 8.880 9,688,269 85,355,191 8.8102 7.164 7.156 7.164 7.003 7.181 11,981,076 7.1242 1.26%
2019-04-24 0 8.750 8.740 8.750 8.680 8.800 3,820,584 33,347,465 8.7284 7.076 7.067 7.076 7.019 7.116 4,724,756 7.0580 0.11%
2019-04-23 0 8.740 8.730 8.740 8.680 8.850 8,446,842 73,862,853 8.7444 7.067 7.059 7.067 7.019 7.156 10,445,855 7.0710 2.70%
2019-04-18 0 8.510 8.500 8.510 8.380 8.520 6,908,135 58,507,331 8.4693 6.881 6.873 6.881 6.776 6.890 8,543,001 6.8486 1.19%
2019-04-17 0 8.410 8.400 8.410 8.370 8.550 5,658,239 47,730,158 8.4355 6.801 6.792 6.801 6.768 6.914 6,997,307 6.8212 0.36%
2019-04-16 0 8.380 8.370 8.380 8.350 8.550 4,998,030 42,049,273 8.4132 6.776 6.768 6.776 6.752 6.914 6,180,854 6.8031 -1.99%
2019-04-15 0 8.550 8.540 8.550 8.470 8.640 5,656,815 48,369,804 8.5507 6.914 6.906 6.914 6.849 6.987 6,995,546 6.9144 -0.12%
2019-04-12 0 8.560 8.550 8.560 8.340 8.580 5,526,000 47,084,840 8.5206 6.922 6.914 6.922 6.744 6.938 6,833,773 6.8900 0.71%
2019-04-11 0 8.500 8.490 8.500 8.480 8.770 7,425,162 63,565,845 8.5609 6.873 6.865 6.873 6.857 7.092 9,182,387 6.9226 -0.23%
2019-04-10 0 8.520 8.510 8.520 8.420 8.680 15,952,622 136,147,318 8.5345 6.890 6.881 6.890 6.809 7.019 19,727,939 6.9012 -2.29%
2019-04-09 0 8.720 8.710 8.720 8.620 8.900 13,111,369 114,234,956 8.7127 7.051 7.043 7.051 6.970 7.197 16,214,281 7.0453 -0.23%
2019-04-08 0 8.740 8.730 8.740 8.640 8.860 9,963,104 86,949,112 8.7271 7.067 7.059 7.067 6.987 7.164 12,320,953 7.0570 0.92%
2019-04-04 0 8.660 8.660 8.670 8.600 8.820 7,413,070 64,280,771 8.6713 7.003 7.003 7.011 6.954 7.132 9,167,433 7.0119 -1.93%
2019-04-03 0 8.830 8.830 8.840 8.770 8.950 7,050,000 62,441,060 8.8569 7.140 7.140 7.148 7.092 7.237 8,718,440 7.1620 -0.34%
2019-04-02 0 8.860 8.850 8.860 8.680 8.950 7,921,186 69,880,997 8.8220 7.164 7.156 7.164 7.019 7.237 9,795,799 7.1338 0.11%
2019-04-01 0 8.850 8.810 8.850 8.480 8.860 13,237,535 115,410,248 8.7184 7.156 7.124 7.156 6.857 7.164 16,370,305 7.0500 4.36%
2019-03-29 0 8.480 8.470 8.480 8.200 8.490 10,540,348 88,816,844 8.4264 6.857 6.849 6.857 6.631 6.865 13,034,807 6.8138 1.56%
2019-03-28 0 8.350 8.350 8.360 7.850 8.450 13,404,799 110,984,502 8.2795 6.752 6.752 6.760 6.348 6.833 16,577,153 6.6950 3.09%
2019-03-27 0 8.100 8.100 8.110 7.750 8.190 7,323,187 58,509,442 7.9896 6.550 6.550 6.558 6.267 6.623 9,056,278 6.4606 3.45%
2019-03-26 0 7.830 7.820 7.830 7.730 7.920 6,259,276 48,938,584 7.8186 6.332 6.323 6.332 6.251 6.404 7,740,584 6.3223 0.00%
2019-03-25 0 7.830 7.820 7.830 7.760 8.000 4,775,000 37,424,248 7.8375 6.332 6.323 6.332 6.275 6.469 5,905,042 6.3377 -4.51%
2019-03-22 0 8.200 8.180 8.200 7.900 8.250 6,724,190 54,667,064 8.1299 6.631 6.615 6.631 6.388 6.671 8,315,524 6.5741 0.74%
2019-03-21 0 8.140 8.130 8.140 8.010 8.200 4,763,712 38,842,239 8.1538 6.582 6.574 6.582 6.477 6.631 5,891,083 6.5934 0.25%
2019-03-20 0 8.120 8.120 8.130 8.080 8.160 2,508,343 20,387,617 8.1279 6.566 6.566 6.574 6.534 6.598 3,101,963 6.5725 0.00%
2019-03-19 0 8.120 8.110 8.120 8.000 8.230 10,139,666 82,725,097 8.1586 6.566 6.558 6.566 6.469 6.655 12,539,300 6.5973 0.87%
2019-03-18 0 8.050 8.040 8.050 7.850 8.070 4,456,000 35,680,676 8.0073 6.509 6.501 6.509 6.348 6.526 5,510,548 6.4750 1.90%
2019-03-15 0 7.900 7.900 7.910 7.750 8.020 14,964,932 118,516,353 7.9196 6.388 6.388 6.396 6.267 6.485 18,506,504 6.4040 -0.38%
2019-03-14 0 7.930 7.920 7.930 7.600 8.080 7,210,232 57,437,958 7.9662 6.412 6.404 6.412 6.146 6.534 8,916,592 6.4417 0.76%
2019-03-13 0 7.870 7.870 7.880 7.800 7.990 4,887,894 38,640,355 7.9053 6.364 6.364 6.372 6.307 6.461 6,044,654 6.3925 0.90%
2019-03-12 0 7.800 7.800 7.810 7.740 7.920 13,015,224 102,085,443 7.8435 6.307 6.307 6.315 6.259 6.404 16,095,382 6.3425 0.00%
2019-03-11 0 7.800 7.790 7.800 7.620 7.840 6,866,055 53,258,492 7.7568 6.307 6.299 6.307 6.162 6.340 8,490,962 6.2724 1.17%
2019-03-08 0 7.710 7.710 7.720 7.640 7.800 7,827,136 60,381,866 7.7144 6.235 6.235 6.243 6.178 6.307 9,679,491 6.2381 -2.41%
2019-03-07 0 7.900 7.900 7.910 7.820 8.000 3,692,550 29,136,196 7.8905 6.388 6.388 6.396 6.323 6.469 4,566,422 6.3805 0.64%
2019-03-06 0 7.850 7.840 7.850 7.810 7.980 4,181,890 32,938,604 7.8765 6.348 6.340 6.348 6.315 6.453 5,171,568 6.3692 -1.26%
2019-03-05 0 7.950 7.950 7.960 7.720 7.960 4,131,994 32,657,495 7.9036 6.429 6.429 6.437 6.243 6.437 5,109,864 6.3911 2.32%
2019-03-04 0 7.770 7.760 7.770 7.710 7.880 3,850,000 30,043,182 7.8034 6.283 6.275 6.283 6.235 6.372 4,761,134 6.3101 0.00%
2019-03-01 0 7.770 7.760 7.770 7.660 7.830 8,587,965 66,562,138 7.7506 6.283 6.275 6.283 6.194 6.332 10,620,376 6.2674 0.00%
2019-02-28 0 7.770 7.770 7.780 7.650 7.900 14,868,936 116,046,445 7.8046 6.283 6.283 6.291 6.186 6.388 18,387,790 6.3111 1.57%
2019-02-27 0 7.650 7.640 7.650 7.590 7.830 11,257,762 86,339,765 7.6694 6.186 6.178 6.186 6.138 6.332 13,922,002 6.2017 -1.92%
2019-02-26 0 7.800 7.790 7.800 7.780 7.940 8,564,544 67,197,702 7.8460 6.307 6.299 6.307 6.291 6.421 10,591,413 6.3445 -0.51%
2019-02-25 0 7.840 7.830 7.840 7.560 7.990 15,501,145 121,891,706 7.8634 6.340 6.332 6.340 6.113 6.461 19,169,616 6.3586 -1.13%
2019-02-22 0 7.930 7.930 7.940 7.840 7.970 5,796,264 45,839,850 7.9085 6.412 6.412 6.421 6.340 6.445 7,167,997 6.3951 -0.25%
2019-02-21 0 7.950 7.940 7.950 7.880 8.100 13,677,451 109,288,768 7.9904 6.429 6.421 6.429 6.372 6.550 16,914,330 6.4613 -0.63%
2019-02-20 0 8.000 7.990 8.000 7.940 8.110 9,109,427 73,119,527 8.0268 6.469 6.461 6.469 6.421 6.558 11,265,247 6.4907 1.27%
2019-02-19 0 7.900 7.890 7.900 7.840 8.080 5,503,629 43,818,640 7.9618 6.388 6.380 6.388 6.340 6.534 6,806,107 6.4381 -0.75%
2019-02-18 0 7.960 7.940 7.970 7.820 8.080 7,782,057 61,793,567 7.9405 6.437 6.421 6.445 6.323 6.534 9,623,744 6.4209 2.18%
2019-02-15 0 7.790 7.780 7.790 7.700 7.870 11,955,032 93,104,086 7.7879 6.299 6.291 6.299 6.226 6.364 14,784,287 6.2975 0.13%
2019-02-14 0 7.780 7.780 7.790 7.760 7.890 5,954,000 46,433,200 7.7987 6.291 6.291 6.299 6.275 6.380 7,363,062 6.3062 -1.27%
2019-02-13 0 7.880 7.850 7.880 7.630 7.890 8,615,569 67,159,443 7.7951 6.372 6.348 6.372 6.170 6.380 10,654,513 6.3034 4.10%
2019-02-12 0 7.570 7.560 7.570 7.540 7.700 6,111,236 46,376,347 7.5887 6.121 6.113 6.121 6.097 6.226 7,557,509 6.1365 -2.45%
2019-02-11 0 7.760 7.750 7.760 7.570 7.800 7,703,205 59,185,068 7.6832 6.275 6.267 6.275 6.121 6.307 9,526,231 6.2129 1.57%
2019-02-08 0 7.640 7.630 7.640 7.480 7.820 8,163,282 62,064,223 7.6029 6.178 6.170 6.178 6.049 6.323 10,095,189 6.1479 -3.41%
2019-02-04 0 7.910 7.880 7.910 7.780 8.000 2,127,437 16,782,483 7.8886 6.396 6.372 6.396 6.291 6.469 2,630,912 6.3790 1.28%
2019-02-01 0 7.810 7.800 7.810 7.760 7.960 13,845,905 108,315,075 7.8229 6.315 6.307 6.315 6.275 6.437 17,122,650 6.3258 0.64%
2019-01-31 0 7.760 7.750 7.760 7.600 7.800 9,568,000 73,751,564 7.7081 6.275 6.267 6.275 6.146 6.307 11,832,345 6.2330 1.97%
2019-01-30 0 7.610 7.600 7.610 7.510 7.620 17,140,900 129,527,641 7.5566 6.154 6.146 6.154 6.073 6.162 21,197,433 6.1105 0.66%
2019-01-29 0 7.560 7.540 7.560 7.500 7.670 7,386,028 55,802,038 7.5551 6.113 6.097 6.113 6.065 6.202 9,133,991 6.1093 0.53%
2019-01-28 0 7.520 7.510 7.520 7.450 8.200 12,133,000 92,587,862 7.6311 6.081 6.073 6.081 6.024 6.631 15,004,373 6.1707 -5.29%
2019-01-25 0 7.940 7.910 7.940 7.660 7.950 29,540,792 230,220,768 7.7933 6.421 6.396 6.421 6.194 6.429 36,531,859 6.3019 3.52%
2019-01-24 0 7.670 7.650 7.670 7.160 7.750 28,314,232 214,627,256 7.5802 6.202 6.186 6.202 5.790 6.267 35,015,024 6.1296 7.72%
2019-01-23 0 7.120 7.120 7.130 7.100 7.270 7,212,500 51,703,750 7.1686 5.757 5.757 5.766 5.741 5.879 8,919,396 5.7968 -2.73%
2019-01-22 0 7.320 7.310 7.320 7.300 7.570 11,881,575 87,412,605 7.3570 5.919 5.911 5.919 5.903 6.121 14,693,446 5.9491 -3.30%
2019-01-21 0 7.570 7.570 7.580 7.270 7.600 25,168,235 189,474,239 7.5283 6.121 6.121 6.129 5.879 6.146 31,124,501 6.0876 3.70%
2019-01-18 0 7.300 7.290 7.300 7.210 7.300 10,511,348 76,307,220 7.2595 5.903 5.895 5.903 5.830 5.903 12,998,944 5.8703 0.27%
2019-01-17 0 7.280 7.250 7.280 7.080 7.280 7,794,790 56,065,483 7.1927 5.887 5.863 5.887 5.725 5.887 9,639,490 5.8162 1.25%
2019-01-16 0 7.190 7.180 7.190 7.060 7.200 6,206,000 44,321,890 7.1418 5.814 5.806 5.814 5.709 5.822 7,674,700 5.7751 -0.42%
2019-01-15 0 7.220 7.200 7.220 6.860 7.220 14,266,269 101,355,542 7.1046 5.838 5.822 5.838 5.547 5.838 17,642,497 5.7450 7.12%
2019-01-14 0 6.740 6.720 6.740 6.610 6.800 8,360,045 56,143,987 6.7158 5.450 5.434 5.450 5.345 5.499 10,338,517 5.4306 1.05%
2019-01-11 0 6.670 6.640 6.670 6.600 6.840 6,218,611 41,385,323 6.6551 5.394 5.369 5.394 5.337 5.531 7,690,296 5.3815 -1.19%
2019-01-10 0 6.750 6.740 6.750 6.700 6.820 8,432,530 56,795,308 6.7353 5.458 5.450 5.458 5.418 5.515 10,428,156 5.4463 1.05%
2019-01-09 0 6.680 6.670 6.680 6.550 6.700 6,676,258 44,506,385 6.6664 5.402 5.394 5.402 5.297 5.418 8,256,248 5.3906 3.25%
2019-01-08 0 6.470 6.470 6.480 6.440 6.610 7,346,937 47,676,182 6.4893 5.232 5.232 5.240 5.208 5.345 9,085,649 5.2474 -1.22%
2019-01-07 0 6.550 6.540 6.550 6.420 6.550 11,777,348 76,695,248 6.5121 5.297 5.288 5.297 5.191 5.297 14,564,553 5.2659 2.66%
2019-01-04 0 6.380 6.370 6.380 6.250 6.380 8,211,500 51,930,870 6.3242 5.159 5.151 5.159 5.054 5.159 10,154,818 5.1139 0.79%
2019-01-03 0 6.330 6.320 6.330 6.230 6.540 6,621,603 41,991,699 6.3416 5.119 5.111 5.119 5.038 5.288 8,188,659 5.1280 -1.25%
2019-01-02 0 6.410 6.400 6.410 6.280 6.860 11,454,653 73,407,823 6.4086 5.183 5.175 5.183 5.078 5.547 14,165,489 5.1822 -4.75%
2018-12-31 0 6.730 6.720 6.730 6.710 6.790 1,481,499 9,981,928 6.7377 5.442 5.434 5.442 5.426 5.491 1,832,108 5.4483 0.00%
2018-12-28 0 6.730 6.700 6.730 6.670 6.780 2,866,345 19,187,606 6.6941 5.442 5.418 5.442 5.394 5.483 3,544,689 5.4131 0.90%
2018-12-27 0 6.670 6.670 6.680 6.620 7.070 8,391,344 56,430,690 6.7249 5.394 5.394 5.402 5.353 5.717 10,377,223 5.4379 -3.05%
2018-12-24 0 6.880 6.870 6.880 6.740 6.900 2,109,217 14,361,017 6.8087 5.563 5.555 5.563 5.450 5.580 2,608,380 5.5057 0.58%
2018-12-21 0 6.840 6.840 6.850 6.800 6.980 19,887,179 136,762,233 6.8769 5.531 5.531 5.539 5.499 5.644 24,593,641 5.5609 -1.16%
2018-12-20 0 6.920 6.910 6.920 6.880 7.000 5,590,732 38,784,322 6.9373 5.596 5.588 5.596 5.563 5.660 6,913,824 5.6097 0.00%
2018-12-19 0 6.920 6.910 6.920 6.810 7.050 18,404,374 127,037,166 6.9026 5.596 5.588 5.596 5.507 5.701 22,759,918 5.5816 -1.70%
2018-12-18 0 7.040 7.030 7.040 7.020 7.300 14,212,000 100,674,600 7.0838 5.693 5.685 5.693 5.677 5.903 17,575,385 5.7282 -2.22%
2018-12-17 0 7.200 7.190 7.200 7.180 7.400 13,571,445 97,994,931 7.2207 5.822 5.814 5.822 5.806 5.984 16,783,237 5.8389 -2.44%
2018-12-14 0 7.380 7.370 7.380 7.330 7.460 3,030,000 22,309,800 7.3630 5.968 5.960 5.968 5.927 6.032 3,747,074 5.9539 -0.67%
2018-12-13 0 7.430 7.420 7.430 7.320 7.490 3,219,000 23,819,370 7.3996 6.008 6.000 6.008 5.919 6.057 3,980,802 5.9836 1.09%
2018-12-12 0 7.350 7.340 7.350 7.320 7.470 6,844,625 50,418,431 7.3661 5.943 5.935 5.943 5.919 6.040 8,464,461 5.9565 0.14%
2018-12-11 0 7.340 7.330 7.340 7.310 7.400 5,586,572 41,049,681 7.3479 5.935 5.927 5.935 5.911 5.984 6,908,679 5.9418 -0.81%
2018-12-10 0 7.400 7.400 7.410 7.200 7.440 8,304,881 61,041,146 7.3500 5.984 5.984 5.992 5.822 6.016 10,270,298 5.9435 1.37%
2018-12-07 0 7.300 7.300 7.310 7.150 7.300 4,284,000 31,009,604 7.2385 5.903 5.903 5.911 5.782 5.903 5,297,843 5.8533 0.55%
2018-12-06 0 7.260 7.250 7.260 7.170 7.350 6,345,676 45,889,244 7.2316 5.871 5.863 5.871 5.798 5.943 7,847,432 5.8477 -0.95%
2018-12-05 0 7.330 7.320 7.330 7.280 7.520 9,802,000 71,996,140 7.3450 5.927 5.919 5.927 5.887 6.081 12,121,723 5.9394 -3.81%
2018-12-04 0 7.620 7.620 7.630 7.230 7.620 11,354,374 85,179,679 7.5019 6.162 6.162 6.170 5.846 6.162 14,041,478 6.0663 4.96%
2018-12-03 0 7.260 7.260 7.270 7.200 7.460 31,072,318 227,583,385 7.3243 5.871 5.871 5.879 5.822 6.032 38,425,833 5.9227 -0.55%
2018-11-30 0 7.300 7.300 7.310 7.160 7.320 8,129,153 58,980,307 7.2554 5.903 5.903 5.911 5.790 5.919 10,052,983 5.8669 1.96%
2018-11-29 0 7.160 7.150 7.160 7.100 7.250 5,741,221 41,153,042 7.1680 5.790 5.782 5.790 5.741 5.863 7,099,927 5.7963 -0.56%
2018-11-28 0 7.200 7.170 7.200 7.080 7.210 6,967,369 49,884,821 7.1598 5.822 5.798 5.822 5.725 5.830 8,616,253 5.7896 0.56%
2018-11-27 0 7.160 7.150 7.160 7.080 7.250 5,566,558 39,953,889 7.1775 5.790 5.782 5.790 5.725 5.863 6,883,929 5.8039 -0.97%
2018-11-26 0 7.230 7.210 7.230 6.990 7.230 11,070,131 78,863,611 7.1240 5.846 5.830 5.846 5.652 5.846 13,689,967 5.7607 2.26%
2018-11-23 0 7.070 7.050 7.070 7.000 7.110 6,444,000 45,355,073 7.0383 5.717 5.701 5.717 5.660 5.749 7,969,025 5.6914 0.00%
2018-11-22 0 7.070 7.060 7.070 7.030 7.100 4,262,152 30,109,485 7.0644 5.717 5.709 5.717 5.685 5.741 5,270,825 5.7125 0.57%
2018-11-21 0 7.030 7.020 7.030 6.910 7.070 10,668,605 74,714,065 7.0032 5.685 5.677 5.685 5.588 5.717 13,193,417 5.6630 -0.57%
2018-11-20 0 7.070 7.070 7.080 7.070 7.220 6,516,300 46,388,334 7.1188 5.717 5.717 5.725 5.717 5.838 8,058,435 5.7565 -1.94%
2018-11-19 0 7.210 7.160 7.210 7.110 7.350 6,015,319 43,209,178 7.1832 5.830 5.790 5.830 5.749 5.943 7,438,893 5.8085 1.26%
2018-11-16 0 7.120 7.110 7.120 7.060 7.240 7,746,215 55,279,832 7.1364 5.757 5.749 5.757 5.709 5.854 9,579,419 5.7707 -0.28%
2018-11-15 0 7.140 7.130 7.140 7.010 7.160 7,244,000 51,504,540 7.1100 5.774 5.766 5.774 5.669 5.790 8,958,351 5.7493 2.00%
2018-11-14 0 7.000 7.000 7.010 6.970 7.150 28,149,800 197,433,710 7.0137 5.660 5.660 5.669 5.636 5.782 34,811,678 5.6715 -4.37%
2018-11-13 0 7.320 7.310 7.320 7.260 7.400 19,083,366 139,593,720 7.3149 5.919 5.911 5.919 5.871 5.984 23,599,599 5.9151 -2.40%
2018-11-12 0 7.500 7.490 7.500 7.450 7.590 9,731,300 72,965,218 7.4980 6.065 6.057 6.065 6.024 6.138 12,034,291 6.0631 -0.66%
2018-11-09 0 7.550 7.540 7.550 7.530 7.850 16,418,000 124,914,600 7.6084 6.105 6.097 6.105 6.089 6.348 20,303,453 6.1524 -3.94%
2018-11-08 0 7.860 7.860 7.870 7.660 7.930 11,423,000 89,715,940 7.8540 6.356 6.356 6.364 6.194 6.412 14,126,345 6.3510 1.95%
2018-11-07 0 7.710 7.690 7.710 7.580 7.760 14,071,645 107,299,058 7.6252 6.235 6.218 6.235 6.129 6.275 17,401,814 6.1660 1.18%
2018-11-06 0 7.620 7.600 7.620 7.490 7.620 10,508,202 79,762,165 7.5905 6.162 6.146 6.162 6.057 6.162 12,995,053 6.1379 0.93%
2018-11-05 0 7.550 7.520 7.550 7.300 7.550 10,915,000 81,385,440 7.4563 6.105 6.081 6.105 5.903 6.105 13,498,123 6.0294 2.03%
2018-11-02 0 7.400 7.380 7.400 7.200 7.450 20,223,005 149,066,031 7.3711 5.984 5.968 5.984 5.822 6.024 25,008,943 5.9605 0.95%
2018-11-01 0 7.330 7.320 7.330 7.220 7.500 18,143,635 132,407,839 7.2978 5.927 5.919 5.927 5.838 6.065 22,437,473 5.9012 -0.27%
2018-10-31 0 7.350 7.340 7.350 7.080 7.410 22,109,196 160,662,718 7.2668 5.943 5.935 5.943 5.725 5.992 27,341,516 5.8761 2.08%
2018-10-30 0 7.200 7.200 7.210 7.120 7.290 18,895,105 136,131,287 7.2046 5.822 5.822 5.830 5.757 5.895 23,366,784 5.8258 -1.10%
2018-10-29 0 7.280 7.280 7.290 7.180 7.290 13,149,582 95,286,226 7.2463 5.887 5.887 5.895 5.806 5.895 16,261,537 5.8596 1.68%
2018-10-26 0 7.160 7.150 7.160 7.090 7.190 7,808,000 55,723,270 7.1367 5.790 5.782 5.790 5.733 5.814 9,655,826 5.7709 0.56%
2018-10-25 0 7.120 7.110 7.120 6.880 7.120 14,903,329 104,299,812 6.9984 5.757 5.749 5.757 5.563 5.757 18,430,322 5.6591 1.28%
2018-10-24 0 7.030 7.020 7.030 6.950 7.150 15,741,753 110,567,827 7.0239 5.685 5.677 5.685 5.620 5.782 19,467,166 5.6797 -1.95%
2018-10-23 0 7.170 7.160 7.170 7.120 7.520 10,011,413 72,567,504 7.2485 5.798 5.790 5.798 5.757 6.081 12,380,695 5.8613 -4.40%
2018-10-22 0 7.500 7.490 7.500 7.380 7.620 16,410,100 122,526,516 7.4665 6.065 6.057 6.065 5.968 6.162 20,293,683 6.0377 2.46%
2018-10-19 0 7.320 7.310 7.320 7.310 7.470 14,501,689 106,770,019 7.3626 5.919 5.911 5.919 5.911 6.040 17,933,631 5.9536 -1.88%
2018-10-18 0 7.460 7.450 7.460 7.420 7.840 15,268,356 114,634,895 7.5080 6.032 6.024 6.032 6.000 6.340 18,881,736 6.0712 -4.11%
2018-10-16 0 7.780 7.770 7.780 7.710 7.960 6,167,066 48,131,558 7.8046 6.291 6.283 6.291 6.235 6.437 7,626,552 6.3111 -0.26%
2018-10-15 0 7.800 7.790 7.800 7.640 7.840 6,116,020 47,586,355 7.7806 6.307 6.299 6.307 6.178 6.340 7,563,426 6.2916 1.04%
2018-10-12 0 7.720 7.700 7.720 7.410 7.840 10,850,000 83,369,580 7.6838 6.243 6.226 6.243 5.992 6.340 13,417,740 6.2134 1.31%
2018-10-11 0 7.620 7.610 7.620 7.530 7.860 30,227,084 232,411,210 7.6888 6.162 6.154 6.162 6.089 6.356 37,380,568 6.2174 -6.50%
2018-10-10 0 8.150 8.150 8.160 8.090 8.520 17,036,279 140,890,568 8.2700 6.590 6.590 6.598 6.542 6.890 21,068,052 6.6874 -1.81%
2018-10-09 0 8.300 8.290 8.300 8.090 8.550 19,183,844 160,097,493 8.3454 6.712 6.704 6.712 6.542 6.914 23,723,856 6.7484 5.20%
2018-10-08 0 7.890 7.890 7.900 7.850 8.300 11,252,777 90,605,307 8.0518 6.380 6.380 6.388 6.348 6.712 13,915,838 6.5109 -3.90%
2018-10-05 0 8.210 8.210 8.220 8.060 8.290 9,413,363 77,124,488 8.1931 6.639 6.639 6.647 6.518 6.704 11,641,112 6.6252 0.12%
2018-10-04 0 8.200 8.200 8.210 8.060 8.600 16,223,100 132,682,994 8.1786 6.631 6.631 6.639 6.518 6.954 20,062,428 6.6135 -4.54%
2018-10-03 0 8.590 8.550 8.590 8.200 8.600 7,273,800 61,329,228 8.4315 6.946 6.914 6.946 6.631 6.954 8,995,204 6.8180 0.82%
2018-10-02 0 8.520 8.510 8.520 8.470 8.900 9,460,168 81,393,216 8.6038 6.890 6.881 6.890 6.849 7.197 11,698,993 6.9573 0.35%
2018-09-28 0 8.490 8.450 8.490 8.280 8.510 12,640,380 106,349,828 8.4135 6.865 6.833 6.865 6.695 6.881 15,631,828 6.8034 2.41%
2018-09-27 0 8.290 8.280 8.290 8.210 8.350 10,954,230 90,754,548 8.2849 6.704 6.695 6.704 6.639 6.752 13,546,637 6.6994 -0.72%
2018-09-26 0 8.350 8.340 8.350 8.100 8.370 20,006,890 165,914,778 8.2929 6.752 6.744 6.752 6.550 6.768 24,741,682 6.7059 5.30%
2018-09-24 0 7.930 7.930 7.940 7.840 7.980 4,724,002 37,380,864 7.9130 6.412 6.412 6.421 6.340 6.453 5,841,975 6.3987 0.51%
2018-09-21 0 7.890 7.890 7.900 7.780 8.060 10,477,561 82,629,092 7.8863 6.380 6.380 6.388 6.291 6.518 12,957,161 6.3771 -1.74%
2018-09-20 0 8.030 8.030 8.050 7.950 8.150 11,436,227 92,068,297 8.0506 6.493 6.493 6.509 6.429 6.590 14,142,703 6.5100 -0.62%
2018-09-19 0 8.080 8.050 8.080 7.800 8.120 16,039,616 128,908,162 8.0369 6.534 6.509 6.534 6.307 6.566 19,835,521 6.4989 3.99%
2018-09-18 0 7.770 7.760 7.770 7.640 7.790 8,489,618 65,501,448 7.7155 6.283 6.275 6.283 6.178 6.299 10,498,755 6.2390 -0.38%
2018-09-17 0 7.800 7.790 7.800 7.730 7.870 8,559,218 66,682,660 7.7907 6.307 6.299 6.307 6.251 6.364 10,584,826 6.2998 -0.64%
2018-09-14 0 7.850 7.840 7.850 7.730 7.970 22,075,083 173,841,545 7.8750 6.348 6.340 6.348 6.251 6.445 27,299,330 6.3680 -0.88%
2018-09-13 0 7.920 7.920 7.930 7.560 7.920 32,699,160 257,084,497 7.8621 6.404 6.404 6.412 6.113 6.404 40,437,681 6.3575 6.45%
2018-09-12 0 7.440 7.430 7.440 7.200 7.500 30,182,716 220,894,809 7.3186 6.016 6.008 6.016 5.822 6.065 37,325,700 5.9180 3.33%
2018-09-11 0 7.200 7.190 7.200 6.730 7.270 28,029,000 199,196,040 7.1068 5.822 5.814 5.822 5.442 5.879 34,662,290 5.7468 6.51%
2018-09-10 0 6.760 6.760 6.770 6.670 6.850 7,544,134 51,210,713 6.7881 5.466 5.466 5.474 5.394 5.539 9,329,514 5.4891 0.90%
2018-09-07 0 6.700 6.690 6.700 6.610 6.870 9,776,000 65,436,180 6.6936 5.418 5.410 5.418 5.345 5.555 12,089,569 5.4126 -1.76%
2018-09-06 0 6.820 6.820 6.830 6.820 6.900 4,500,969 30,860,088 6.8563 5.515 5.515 5.523 5.515 5.580 5,566,160 5.5442 -0.73%
2018-09-05 0 6.870 6.860 6.870 6.840 7.010 5,188,000 35,791,460 6.8989 5.555 5.547 5.555 5.531 5.669 6,415,782 5.5787 -1.29%
2018-09-04 0 6.960 6.960 6.970 6.940 7.110 7,172,560 50,363,300 7.0217 5.628 5.628 5.636 5.612 5.749 8,870,004 5.6779 -0.14%
2018-09-03 0 6.970 6.970 6.980 6.880 6.990 6,209,000 43,074,470 6.9374 5.636 5.636 5.644 5.563 5.652 7,678,410 5.6098 0.14%
2018-08-31 0 6.960 6.950 6.960 6.870 6.990 9,743,762 67,823,428 6.9607 5.628 5.620 5.628 5.555 5.652 12,049,702 5.6286 -0.57%
2018-08-30 0 7.000 6.980 7.000 6.940 7.040 6,576,102 45,991,420 6.9937 5.660 5.644 5.660 5.612 5.693 8,132,390 5.6553 0.57%
2018-08-29 0 6.960 6.940 6.960 6.870 6.970 6,252,000 43,251,078 6.9180 5.628 5.612 5.628 5.555 5.636 7,731,586 5.5941 0.87%
2018-08-28 0 6.900 6.900 6.910 6.900 7.140 16,110,000 112,304,742 6.9711 5.580 5.580 5.588 5.580 5.774 19,922,562 5.6371 -2.82%
2018-08-27 0 7.100 7.070 7.100 6.960 7.190 20,844,000 147,175,393 7.0608 5.741 5.717 5.741 5.628 5.814 25,776,901 5.7096 3.35%
2018-08-24 0 6.870 6.870 6.890 6.860 7.140 23,296,900 161,562,891 6.9350 5.555 5.555 5.571 5.547 5.774 28,810,300 5.6078 -4.05%
2018-08-23 0 7.160 7.150 7.160 7.080 7.570 18,863,678 136,427,795 7.2323 5.790 5.782 5.790 5.725 6.121 23,327,920 5.8483 -2.32%
2018-08-22 0 7.330 7.330 7.340 7.070 7.420 11,769,733 86,081,520 7.3138 5.927 5.927 5.935 5.717 6.000 14,555,136 5.9142 3.39%
2018-08-21 0 7.090 7.090 7.100 6.850 7.140 8,911,066 62,648,125 7.0304 5.733 5.733 5.741 5.539 5.774 11,019,942 5.6850 1.14%
2018-08-20 0 7.010 7.010 7.020 6.920 7.090 7,498,780 52,553,396 7.0083 5.669 5.669 5.677 5.596 5.733 9,273,427 5.6671 0.43%
2018-08-17 0 6.980 6.970 6.980 6.920 7.190 8,430,000 58,747,430 6.9689 5.644 5.636 5.644 5.596 5.814 10,425,028 5.6352 -0.29%
2018-08-16 0 7.000 6.990 7.000 6.930 7.110 19,807,746 138,434,497 6.9889 5.660 5.652 5.660 5.604 5.749 24,495,409 5.6514 -2.78%
2018-08-15 0 7.200 7.190 7.200 7.150 7.300 12,112,000 87,385,416 7.2148 5.822 5.814 5.822 5.782 5.903 14,978,403 5.8341 -1.64%
2018-08-14 0 7.320 7.310 7.320 7.250 7.540 8,207,467 60,386,532 7.3575 5.919 5.911 5.919 5.863 6.097 10,149,830 5.9495 -0.81%
2018-08-13 0 7.380 7.370 7.380 7.340 7.510 10,680,016 79,402,001 7.4346 5.968 5.960 5.968 5.935 6.073 13,207,528 6.0119 -1.34%
2018-08-10 0 7.480 7.470 7.480 7.440 7.680 6,607,898 49,673,395 7.5173 6.049 6.040 6.049 6.016 6.210 8,171,711 6.0787 -2.60%
2018-08-09 0 7.680 7.670 7.680 7.520 7.770 11,134,082 85,196,632 7.6519 6.210 6.202 6.210 6.081 6.283 13,769,053 6.1875 -1.54%
2018-08-08 0 7.800 7.800 7.810 7.260 7.840 43,860,551 338,089,637 7.7083 6.307 6.307 6.315 5.871 6.340 54,240,505 6.2332 10.48%
2018-08-07 0 7.060 7.050 7.060 6.850 7.100 5,760,000 40,346,020 7.0045 5.709 5.701 5.709 5.539 5.741 7,123,151 5.6641 3.37%
2018-08-06 0 6.830 6.820 6.830 6.740 7.000 3,218,456 22,078,092 6.8598 5.523 5.515 5.523 5.450 5.660 3,980,130 5.5471 -0.29%
2018-08-03 0 6.850 6.850 6.870 6.800 6.940 6,944,000 47,596,670 6.8544 5.539 5.539 5.555 5.499 5.612 8,587,354 5.5426 -0.15%
2018-08-02 0 6.860 6.860 6.870 6.810 7.090 10,002,091 69,227,715 6.9213 5.547 5.547 5.555 5.507 5.733 12,369,167 5.5968 -3.24%
2018-08-01 0 7.090 7.080 7.090 7.060 7.270 8,667,000 62,173,482 7.1736 5.733 5.725 5.733 5.709 5.879 10,718,116 5.8008 -1.53%
2018-07-31 0 7.200 7.190 7.200 7.060 7.290 12,306,687 88,620,707 7.2010 5.822 5.814 5.822 5.709 5.895 15,219,164 5.8230 0.84%
2018-07-30 0 7.140 7.110 7.140 7.050 7.220 5,499,853 39,107,265 7.1106 5.774 5.749 5.774 5.701 5.838 6,801,438 5.7499 0.42%
2018-07-27 0 7.110 7.100 7.110 6.960 7.110 4,188,400 29,534,420 7.0515 5.749 5.741 5.749 5.628 5.749 5,179,619 5.7020 0.85%
2018-07-26 0 7.050 7.050 7.060 6.960 7.320 14,838,050 105,636,239 7.1193 5.701 5.701 5.709 5.628 5.919 18,349,595 5.7569 -2.49%
2018-07-25 0 7.230 7.230 7.260 7.070 7.330 22,356,050 162,539,283 7.2705 5.846 5.846 5.871 5.717 5.927 27,646,790 5.8791 4.18%
2018-07-24 0 6.940 6.930 6.940 6.800 6.970 8,075,000 55,742,506 6.9031 5.612 5.604 5.612 5.499 5.636 9,986,014 5.5821 1.31%
2018-07-23 0 6.850 6.850 6.860 6.850 6.990 6,115,695 42,105,382 6.8848 5.539 5.539 5.547 5.539 5.652 7,563,024 5.5673 -1.58%
2018-07-20 0 6.960 6.940 6.960 6.740 6.960 4,299,494 29,617,332 6.8886 5.628 5.612 5.628 5.450 5.628 5,317,004 5.5703 1.16%
2018-07-19 0 6.880 6.830 6.880 6.800 6.990 7,952,954 54,545,701 6.8585 5.563 5.523 5.563 5.499 5.652 9,835,085 5.5460 0.00%
2018-07-18 0 6.880 6.870 6.880 6.800 6.930 3,918,000 26,849,210 6.8528 5.563 5.555 5.563 5.499 5.604 4,845,226 5.5414 -0.29%
2018-07-17 0 6.900 6.860 6.900 6.830 6.970 6,164,000 42,364,870 6.8730 5.580 5.547 5.580 5.523 5.636 7,622,760 5.5577 -2.40%
2018-07-16 0 7.070 7.050 7.070 6.850 7.070 5,079,112 35,451,130 6.9798 5.717 5.701 5.717 5.539 5.717 6,281,125 5.6441 2.32%
2018-07-13 0 6.910 6.910 6.920 6.910 7.070 5,218,952 36,410,121 6.9765 5.588 5.588 5.596 5.588 5.717 6,454,059 5.6414 -1.14%
2018-07-12 0 6.990 6.990 7.000 6.880 7.050 6,174,570 43,096,732 6.9797 5.652 5.652 5.660 5.563 5.701 7,635,832 5.6440 -0.71%
2018-07-11 0 7.040 7.040 7.050 7.010 7.170 4,867,624 34,368,734 7.0607 5.693 5.693 5.701 5.669 5.798 6,019,587 5.7095 -2.63%
2018-07-10 0 7.230 7.190 7.230 7.170 7.370 7,771,420 56,189,216 7.2302 5.846 5.814 5.846 5.798 5.960 9,610,589 5.8466 2.41%
2018-07-09 0 7.060 7.050 7.060 6.930 7.140 3,684,000 25,978,540 7.0517 5.709 5.701 5.709 5.604 5.774 4,555,848 5.7022 1.00%
2018-07-06 0 6.990 6.980 6.990 6.870 7.070 4,501,807 31,325,323 6.9584 5.652 5.644 5.652 5.555 5.717 5,567,196 5.6268 -0.71%
2018-07-05 0 7.040 7.030 7.040 6.930 7.210 8,131,695 57,067,425 7.0179 5.693 5.685 5.693 5.604 5.830 10,056,126 5.6749 -1.40%
2018-07-04 0 7.140 7.140 7.170 7.110 7.370 5,510,476 39,533,493 7.1742 5.774 5.774 5.798 5.749 5.960 6,814,575 5.8013 -2.46%
2018-07-03 0 7.320 7.320 7.330 7.080 7.450 14,535,174 105,571,884 7.2632 5.919 5.919 5.927 5.725 6.024 17,975,041 5.8732 -1.21%
2018-06-29 0 7.410 7.390 7.410 7.280 7.470 9,281,347 68,405,552 7.3702 5.992 5.976 5.992 5.887 6.040 11,477,853 5.9598 1.09%
2018-06-28 0 7.330 7.320 7.330 7.320 7.620 12,065,582 89,988,052 7.4582 5.927 5.919 5.927 5.919 6.162 14,921,000 6.0310 0.96%
2018-06-27 0 7.260 7.260 7.270 7.260 7.650 9,370,000 69,967,000 7.4671 5.871 5.871 5.879 5.871 6.186 11,587,486 6.0382 -0.68%
2018-06-26 0 7.310 7.310 7.320 7.280 7.600 7,987,990 58,809,765 7.3623 5.911 5.911 5.919 5.887 6.146 9,878,412 5.9534 -3.94%
2018-06-25 0 7.610 7.600 7.610 7.610 7.750 27,528,406 211,783,885 7.6933 6.154 6.146 6.154 6.154 6.267 34,043,226 6.2210 3.54%
2018-06-22 0 7.350 7.340 7.350 7.060 7.380 11,436,200 82,943,687 7.2527 5.943 5.935 5.943 5.709 5.968 14,142,669 5.8648 3.38%
2018-06-21 0 7.110 7.100 7.120 7.090 7.410 6,268,236 45,048,593 7.1868 5.749 5.741 5.757 5.733 5.992 7,751,665 5.8115 -1.80%
2018-06-20 0 7.240 7.240 7.250 7.100 7.300 10,330,200 74,459,370 7.2079 5.854 5.854 5.863 5.741 5.903 12,774,925 5.8286 1.26%
2018-06-19 0 7.150 7.150 7.160 7.020 7.280 19,571,358 139,877,359 7.1470 5.782 5.782 5.790 5.677 5.887 24,203,078 5.7793 -2.05%
2018-06-15 0 7.300 7.300 7.330 7.300 7.580 16,537,241 121,704,788 7.3594 5.903 5.903 5.927 5.903 6.129 20,450,913 5.9511 -3.44%
2018-06-14 0 7.560 7.550 7.560 7.520 7.900 7,830,540 59,555,736 7.6056 6.113 6.105 6.113 6.081 6.388 9,683,701 6.1501 -3.32%
2018-06-13 0 7.820 7.810 7.820 7.660 7.910 4,860,004 37,738,403 7.7651 6.323 6.315 6.323 6.194 6.396 6,010,163 6.2791 -0.21%
2018-06-12 0 7.910 7.900 7.910 7.860 8.080 9,672,600 77,148,880 7.9760 6.337 6.329 6.337 6.297 6.473 12,074,198 6.3896 1.28%
2018-06-11 0 7.810 7.810 7.820 7.770 8.030 8,535,260 66,955,653 7.8446 6.257 6.257 6.265 6.225 6.433 10,654,469 6.2843 -2.13%
2018-06-08 0 7.980 7.980 8.000 7.960 8.110 7,761,400 62,096,610 8.0007 6.393 6.393 6.409 6.377 6.497 9,688,469 6.4093 -0.75%
2018-06-07 0 8.040 8.030 8.040 7.980 8.160 8,238,000 66,281,028 8.0458 6.441 6.433 6.441 6.393 6.537 10,283,403 6.4454 -1.59%
2018-06-06 0 8.170 8.160 8.170 8.040 8.170 5,526,000 44,910,800 8.1272 6.545 6.537 6.545 6.441 6.545 6,898,044 6.5107 0.62%
2018-06-05 0 8.120 8.110 8.120 8.060 8.170 7,230,397 58,735,371 8.1234 6.505 6.497 6.505 6.457 6.545 9,025,624 6.5076 -0.85%
2018-06-04 0 8.190 8.170 8.190 8.090 8.190 8,870,028 72,243,765 8.1447 6.561 6.545 6.561 6.481 6.561 11,072,357 6.5247 0.74%
2018-06-01 0 8.130 8.130 8.140 8.060 8.180 7,669,533 62,280,691 8.1205 6.513 6.513 6.521 6.457 6.553 9,573,792 6.5053 -0.85%
2018-05-31 0 8.200 8.190 8.200 8.140 8.440 16,439,656 134,736,680 8.1958 6.569 6.561 6.569 6.521 6.761 20,521,438 6.5657 1.11%
2018-05-30 0 8.110 8.110 8.140 7.910 8.160 14,209,000 114,745,148 8.0755 6.497 6.497 6.521 6.337 6.537 17,736,935 6.4693 0.50%
2018-05-29 0 8.070 8.070 8.080 7.980 8.120 12,495,107 100,717,084 8.0605 6.465 6.465 6.473 6.393 6.505 15,597,502 6.4573 -0.12%
2018-05-28 0 8.080 8.060 8.080 7.820 8.090 18,542,000 147,808,250 7.9715 6.473 6.457 6.473 6.265 6.481 23,145,771 6.3860 -2.18%
2018-05-25 0 8.260 8.260 8.270 8.200 8.480 9,482,000 78,428,392 8.2713 6.617 6.617 6.625 6.569 6.793 11,836,274 6.6261 -3.28%
2018-05-24 0 8.540 8.520 8.540 8.260 8.560 11,070,875 93,506,083 8.4461 6.841 6.825 6.841 6.617 6.857 13,819,649 6.7662 2.89%
2018-05-23 0 8.300 8.300 8.310 8.280 8.570 18,842,300 158,485,559 8.4112 6.649 6.649 6.657 6.633 6.865 23,520,632 6.7382 -2.81%
2018-05-21 0 8.540 8.540 8.550 8.520 8.780 14,598,333 125,674,287 8.6088 6.841 6.841 6.849 6.825 7.034 18,222,936 6.8965 -1.27%
2018-05-18 0 8.650 8.650 8.660 8.380 8.730 33,123,906 284,615,840 8.5925 6.929 6.929 6.937 6.713 6.994 41,348,201 6.8834 4.98%
2018-05-17 0 8.240 8.240 8.260 8.240 8.390 9,424,391 78,105,525 8.2876 6.601 6.601 6.617 6.601 6.721 11,764,362 6.6392 -0.96%
2018-05-16 0 8.320 8.300 8.320 8.160 8.380 23,523,824 194,284,274 8.2590 6.665 6.649 6.665 6.537 6.713 29,364,526 6.6163 2.46%
2018-05-15 0 8.120 8.120 8.130 8.000 8.190 12,910,590 104,522,083 8.0958 6.505 6.505 6.513 6.409 6.561 16,116,145 6.4856 2.01%
2018-05-14 0 7.960 7.960 7.970 7.840 8.100 14,071,000 111,783,390 7.9442 6.377 6.377 6.385 6.281 6.489 17,564,672 6.3641 -1.12%
2018-05-11 0 8.050 8.050 8.080 7.970 8.290 12,684,931 102,468,759 8.0780 6.449 6.449 6.473 6.385 6.641 15,834,457 6.4713 -1.35%
2018-05-10 0 8.160 8.150 8.160 8.030 8.260 29,325,980 238,293,322 8.1257 6.537 6.529 6.537 6.433 6.617 36,607,292 6.5094 3.55%
2018-05-09 0 7.880 7.870 7.880 7.370 7.950 28,420,012 219,427,082 7.7209 6.313 6.305 6.313 5.904 6.369 35,476,383 6.1852 7.21%
2018-05-08 0 7.350 7.350 7.360 7.310 7.500 9,503,092 70,154,224 7.3823 5.888 5.888 5.896 5.856 6.008 11,862,603 5.9139 -0.81%
2018-05-07 0 7.410 7.400 7.410 7.160 7.470 20,292,000 148,942,536 7.3400 5.936 5.928 5.936 5.736 5.984 25,330,276 5.8800 3.49%
2018-05-04 0 7.160 7.160 7.180 7.090 7.290 12,030,000 86,231,280 7.1680 5.736 5.736 5.752 5.680 5.840 15,016,914 5.7423 -0.97%
2018-05-03 0 7.230 7.230 7.240 7.190 7.370 15,890,837 115,262,613 7.2534 5.792 5.792 5.800 5.760 5.904 19,836,354 5.8107 -1.63%
2018-05-02 0 7.350 7.350 7.360 7.300 7.950 48,223,844 360,319,283 7.4718 5.888 5.888 5.896 5.848 6.369 60,197,284 5.9856 -6.61%
2018-04-30 0 7.870 7.860 7.870 7.600 8.260 71,581,094 559,304,822 7.8136 6.305 6.297 6.305 6.088 6.617 89,353,878 6.2594 -4.72%
2018-04-27 0 8.260 8.250 8.260 8.140 8.380 22,516,838 184,537,409 8.1955 6.617 6.609 6.617 6.521 6.713 28,107,517 6.5654 1.85%
2018-04-26 0 8.110 8.110 8.120 8.070 8.280 13,796,000 112,480,660 8.1531 6.497 6.497 6.505 6.465 6.633 17,221,392 6.5314 -0.86%
2018-04-25 0 8.180 8.180 8.190 8.070 8.270 11,876,000 96,799,980 8.1509 6.553 6.553 6.561 6.465 6.625 14,824,678 6.5297 0.25%
2018-04-24 0 8.160 8.160 8.170 8.150 8.380 18,396,200 151,410,802 8.2305 6.537 6.537 6.545 6.529 6.713 22,963,770 6.5935 0.62%
2018-04-23 0 8.110 8.110 8.120 8.020 8.820 30,794,397 252,936,992 8.2137 6.497 6.497 6.505 6.425 7.066 38,440,301 6.5800 -7.84%
2018-04-20 0 8.800 8.790 8.800 8.740 9.100 14,164,512 126,073,263 8.9006 7.050 7.042 7.050 7.002 7.290 17,681,402 7.1303 -2.33%
2018-04-19 0 9.010 8.990 9.010 8.530 9.010 37,927,220 337,096,311 8.8880 7.218 7.202 7.218 6.833 7.218 47,344,124 7.1201 8.16%
2018-04-18 0 8.330 8.320 8.330 8.100 8.520 7,382,239 60,971,500 8.2592 6.673 6.665 6.673 6.489 6.825 9,215,166 6.6164 1.34%
2018-04-17 0 8.220 8.210 8.220 8.150 8.540 6,508,466 53,757,286 8.2596 6.585 6.577 6.585 6.529 6.841 8,124,445 6.6167 -2.14%
2018-04-16 0 8.400 8.400 8.410 8.310 8.600 15,614,913 131,777,386 8.4392 6.729 6.729 6.737 6.657 6.889 19,491,921 6.7606 0.36%
2018-04-13 0 8.370 8.370 8.390 8.310 8.540 9,112,100 76,383,145 8.3826 6.705 6.705 6.721 6.657 6.841 11,374,532 6.7153 -1.88%
2018-04-12 0 8.530 8.530 8.540 8.130 8.620 34,862,446 292,703,090 8.3959 6.833 6.833 6.841 6.513 6.905 43,518,401 6.7260 6.23%
2018-04-11 0 8.030 8.030 8.050 7.910 8.250 31,526,000 254,734,883 8.0802 6.433 6.433 6.449 6.337 6.609 39,353,553 6.4730 5.24%
2018-04-10 0 7.630 7.630 7.650 7.550 7.850 17,962,000 137,386,030 7.6487 6.112 6.112 6.128 6.048 6.289 22,421,763 6.1274 -1.29%
2018-04-09 0 7.730 7.710 7.730 7.610 7.990 13,447,770 104,342,280 7.7591 6.192 6.176 6.192 6.096 6.401 16,786,701 6.2158 -2.15%
2018-04-06 0 7.900 7.880 7.900 7.840 8.040 7,963,996 63,195,318 7.9351 6.329 6.313 6.329 6.281 6.441 9,941,367 6.3568 1.02%
2018-04-04 0 7.820 7.820 7.830 7.800 8.210 9,777,900 77,952,499 7.9723 6.265 6.265 6.273 6.249 6.577 12,205,643 6.3866 -4.05%
2018-04-03 0 8.150 8.140 8.150 8.010 8.190 6,924,890 56,079,087 8.0982 6.529 6.521 6.529 6.417 6.561 8,644,263 6.4874 0.74%
2018-03-29 0 8.090 8.070 8.090 7.960 8.230 14,532,077 117,173,659 8.0631 6.481 6.465 6.481 6.377 6.593 18,140,229 6.4593 -0.37%
2018-03-28 0 8.120 8.110 8.120 8.080 8.300 5,918,912 48,181,160 8.1402 6.505 6.497 6.505 6.473 6.649 7,388,512 6.5211 -2.87%
2018-03-27 0 8.360 8.350 8.360 8.230 8.450 9,656,088 80,630,403 8.3502 6.697 6.689 6.697 6.593 6.769 12,053,586 6.6893 0.48%
2018-03-26 0 8.320 8.300 8.320 8.020 8.320 9,178,586 75,235,679 8.1969 6.665 6.649 6.665 6.425 6.665 11,457,526 6.5665 3.61%
2018-03-23 0 8.030 8.020 8.030 7.850 8.140 14,680,126 117,437,145 7.9997 6.433 6.425 6.433 6.289 6.521 18,325,037 6.4086 -2.43%
2018-03-22 0 8.230 8.220 8.230 8.190 8.540 18,614,000 155,061,127 8.3303 6.593 6.585 6.593 6.561 6.841 23,235,648 6.6734 3.00%
2018-03-21 0 7.990 7.990 8.010 7.990 8.280 10,559,344 85,956,884 8.1404 6.401 6.401 6.417 6.401 6.633 13,181,111 6.5212 -0.25%
2018-03-20 0 8.010 8.010 8.030 8.000 8.110 5,498,000 44,177,990 8.0353 6.417 6.417 6.433 6.409 6.497 6,863,092 6.4370 -1.11%
2018-03-19 0 8.100 8.080 8.100 7.970 8.160 4,560,136 36,927,030 8.0978 6.489 6.473 6.489 6.385 6.537 5,692,367 6.4871 0.75%
2018-03-16 0 8.040 8.030 8.040 8.010 8.120 9,387,153 75,508,256 8.0438 6.441 6.433 6.441 6.417 6.505 11,717,878 6.4439 -1.23%
2018-03-15 0 8.140 8.140 8.150 8.040 8.190 6,367,005 51,618,130 8.1071 6.521 6.521 6.529 6.441 6.561 7,947,861 6.4946 -1.57%
2018-03-14 0 8.270 8.260 8.270 8.060 8.270 3,964,272 32,343,780 8.1588 6.625 6.617 6.625 6.457 6.625 4,948,556 6.5360 0.73%
2018-03-13 0 8.210 8.200 8.210 8.110 8.400 6,269,694 51,402,040 8.1985 6.577 6.569 6.577 6.497 6.729 7,826,389 6.5678 -2.38%
2018-03-12 0 8.410 8.400 8.410 8.260 8.480 6,360,000 53,442,440 8.4029 6.737 6.729 6.737 6.617 6.793 7,939,117 6.7315 3.44%
2018-03-09 0 8.130 8.110 8.130 8.060 8.200 4,936,488 39,980,700 8.0990 6.513 6.497 6.513 6.457 6.569 6,162,163 6.4881 0.12%
2018-03-08 0 8.120 8.120 8.130 8.020 8.200 4,909,789 39,829,280 8.1122 6.505 6.505 6.513 6.425 6.569 6,128,835 6.4987 0.87%
2018-03-07 0 8.050 8.050 8.080 8.010 8.250 4,577,376 37,210,932 8.1293 6.449 6.449 6.473 6.417 6.609 5,713,887 6.5124 -1.59%
2018-03-06 0 8.180 8.170 8.180 8.040 8.250 5,178,000 42,286,224 8.1665 6.553 6.545 6.553 6.441 6.609 6,463,639 6.5422 3.15%
2018-03-05 0 7.930 7.930 7.940 7.900 8.120 7,342,000 58,499,062 7.9677 6.353 6.353 6.361 6.329 6.505 9,164,936 6.3829 -1.86%
2018-03-02 0 8.080 8.080 8.090 8.050 8.160 4,768,111 38,593,178 8.0940 6.473 6.473 6.481 6.449 6.537 5,951,980 6.4841 -2.06%
2018-03-01 0 8.250 8.250 8.260 8.030 8.310 7,847,400 64,291,750 8.1927 6.609 6.609 6.617 6.433 6.657 9,795,821 6.5632 -0.12%
2018-02-28 0 8.260 8.250 8.260 8.210 8.600 15,575,294 129,308,850 8.3022 6.617 6.609 6.617 6.577 6.889 19,442,465 6.6508 -5.17%
2018-02-27 0 8.710 8.670 8.710 8.600 8.880 8,636,850 75,337,287 8.7228 6.978 6.946 6.978 6.889 7.114 10,781,283 6.9878 1.63%
2018-02-26 0 8.570 8.570 8.610 8.550 8.770 7,248,200 62,671,285 8.6465 6.865 6.865 6.897 6.849 7.026 9,047,847 6.9267 -0.70%
2018-02-23 0 8.630 8.630 8.650 8.610 8.740 7,416,825 64,204,967 8.6567 6.913 6.913 6.929 6.897 7.002 9,258,340 6.9348 1.29%
2018-02-22 0 8.520 8.520 8.530 8.510 8.770 7,894,607 68,196,974 8.6384 6.825 6.825 6.833 6.817 7.026 9,854,749 6.9202 -3.18%
2018-02-21 0 8.800 8.790 8.800 8.480 8.820 8,235,356 71,675,777 8.7034 7.050 7.042 7.050 6.793 7.066 10,280,103 6.9723 3.04%
2018-02-20 0 8.540 8.530 8.540 8.520 8.910 8,024,530 69,522,663 8.6638 6.841 6.833 6.841 6.825 7.138 10,016,931 6.9405 -1.95%
2018-02-15 0 8.710 8.690 8.710 8.500 8.750 8,285,200 71,538,574 8.6345 6.978 6.962 6.978 6.809 7.010 10,342,322 6.9171 4.94%
2018-02-14 0 8.300 8.300 8.310 8.120 8.460 7,994,300 65,741,027 8.2235 6.649 6.649 6.657 6.505 6.777 9,979,195 6.5878 -0.72%
2018-02-13 0 8.360 8.360 8.370 8.190 8.430 11,024,869 92,104,192 8.3542 6.697 6.697 6.705 6.561 6.753 13,762,220 6.6925 3.98%
2018-02-12 0 8.040 8.040 8.060 8.040 8.270 9,718,425 79,011,735 8.1301 6.441 6.441 6.457 6.441 6.625 12,131,401 6.5130 -1.95%
2018-02-09 0 8.200 8.180 8.200 7.990 8.350 29,072,526 237,556,665 8.1712 6.569 6.553 6.569 6.401 6.689 36,290,908 6.5459 -4.98%
2018-02-08 0 8.630 8.620 8.630 8.570 8.910 18,388,000 159,676,212 8.6837 6.913 6.905 6.913 6.865 7.138 22,953,534 6.9565 -5.89%
2018-02-07 0 9.170 9.160 9.170 9.110 9.690 22,353,973 208,481,321 9.3264 7.346 7.338 7.346 7.298 7.763 27,904,214 7.4713 0.44%
2018-02-06 0 9.130 9.110 9.130 8.740 9.320 31,720,785 287,686,311 9.0693 7.314 7.298 7.314 7.002 7.466 39,596,700 7.2654 -5.58%
2018-02-05 0 9.670 9.670 9.680 9.220 9.850 23,833,049 228,965,272 9.6070 7.747 7.747 7.755 7.386 7.891 29,750,528 7.6962 -2.81%
2018-02-02 0 9.950 9.940 9.950 9.560 10.02 26,832,338 264,125,565 9.8436 7.971 7.963 7.971 7.658 8.027 33,494,507 7.8856 5.74%
2018-02-01 0 9.410 9.400 9.410 9.350 9.690 14,548,336 138,077,370 9.4909 7.538 7.530 7.538 7.490 7.763 18,160,525 7.6032 0.86%
2018-01-31 0 9.330 9.330 9.350 9.220 9.460 18,802,800 175,297,938 9.3230 7.474 7.474 7.490 7.386 7.578 23,471,325 7.4686 -1.89%
2018-01-30 0 9.510 9.510 9.520 9.500 10.02 16,871,999 163,571,456 9.6948 7.618 7.618 7.626 7.610 8.027 21,061,127 7.7665 -6.03%
2018-01-29 0 10.12 10.08 10.12 10.02 10.46 17,094,322 174,829,481 10.227 8.107 8.075 8.107 8.027 8.379 21,338,651 8.1931 0.20%
2018-01-26 0 10.10 10.08 10.10 9.950 10.26 17,761,704 179,193,499 10.089 8.091 8.075 8.091 7.971 8.219 22,171,736 8.0821 -0.79%
2018-01-25 0 10.18 10.18 10.20 10.18 10.80 21,177,156 219,690,910 10.374 8.155 8.155 8.171 8.155 8.652 26,435,207 8.3105 -1.36%
2018-01-24 0 10.32 10.30 10.32 9.540 10.44 34,735,605 351,450,842 10.118 8.267 8.251 8.267 7.642 8.363 43,360,067 8.1054 6.06%
2018-01-23 0 9.730 9.730 9.740 9.300 9.730 23,430,827 224,823,441 9.5952 7.795 7.795 7.803 7.450 7.795 29,248,439 7.6867 5.53%
2018-01-22 0 9.220 9.210 9.220 9.060 9.290 10,299,856 94,263,375 9.1519 7.386 7.378 7.386 7.258 7.442 12,857,195 7.3316 1.43%
2018-01-19 0 9.090 9.080 9.090 9.030 9.230 18,378,000 167,600,256 9.1196 7.282 7.274 7.282 7.234 7.394 22,941,051 7.3057 -1.73%
2018-01-18 0 9.250 9.250 9.270 9.250 9.650 12,688,460 118,956,131 9.3751 7.410 7.410 7.426 7.410 7.731 15,838,862 7.5104 -1.49%
2018-01-17 0 9.390 9.390 9.400 9.200 9.610 14,066,102 131,517,135 9.3499 7.522 7.522 7.530 7.370 7.699 17,558,558 7.4902 -3.00%
2018-01-16 0 9.680 9.660 9.680 9.360 9.690 9,809,864 94,223,858 9.6050 7.755 7.739 7.755 7.498 7.763 12,245,543 7.6945 2.87%
2018-01-15 0 9.410 9.400 9.410 9.290 9.700 15,226,341 143,438,203 9.4204 7.538 7.530 7.538 7.442 7.771 19,006,871 7.5467 -1.98%
2018-01-12 0 9.600 9.590 9.600 9.560 9.900 25,871,000 249,602,228 9.6480 7.691 7.683 7.691 7.658 7.931 32,294,479 7.7289 0.73%
2018-01-11 0 9.530 9.500 9.530 9.180 9.550 18,819,406 176,074,668 9.3560 7.634 7.610 7.634 7.354 7.650 23,492,054 7.4951 -0.21%
2018-01-10 0 9.550 9.550 9.560 9.190 9.690 38,028,931 362,083,692 9.5213 7.650 7.650 7.658 7.362 7.763 47,471,088 7.6275 6.11%
2018-01-09 0 9.000 8.990 9.000 8.870 9.070 17,460,465 156,697,268 8.9744 7.210 7.202 7.210 7.106 7.266 21,795,703 7.1894 2.27%
2018-01-08 0 8.800 8.800 8.820 8.570 8.860 20,068,795 176,053,010 8.7725 7.050 7.050 7.066 6.865 7.098 25,051,652 7.0276 3.04%
2018-01-05 0 8.540 8.530 8.540 8.480 8.770 28,115,642 242,256,508 8.6164 6.841 6.833 6.841 6.793 7.026 35,096,441 6.9026 -0.70%
2018-01-04 0 8.600 8.600 8.610 7.870 8.650 45,498,962 379,733,788 8.3460 6.889 6.889 6.897 6.305 6.929 56,795,844 6.6859 10.97%
2018-01-03 0 7.750 7.740 7.750 7.750 7.870 7,108,192 55,356,725 7.7877 6.208 6.200 6.208 6.208 6.305 8,873,076 6.2387 0.26%
2018-01-02 0 7.730 7.720 7.730 7.650 7.870 7,769,688 60,276,597 7.7579 6.192 6.184 6.192 6.128 6.305 9,698,814 6.2148 1.58%
2017-12-29 0 7.610 7.600 7.610 7.580 7.660 4,372,000 33,283,000 7.6128 6.096 6.088 6.096 6.072 6.136 5,457,519 6.0986 0.93%
2017-12-28 0 7.540 7.530 7.540 7.500 7.630 3,854,144 29,152,482 7.5639 6.040 6.032 6.040 6.008 6.112 4,811,085 6.0594 0.53%
2017-12-27 0 7.500 7.500 7.510 7.470 7.670 9,240,905 69,803,526 7.5538 6.008 6.008 6.016 5.984 6.144 11,535,318 6.0513 1.35%
2017-12-22 0 7.400 7.400 7.410 7.380 7.540 8,078,250 59,940,778 7.4200 5.928 5.928 5.936 5.912 6.040 10,083,989 5.9442 -0.94%
2017-12-21 0 7.470 7.470 7.480 7.440 7.590 10,845,780 81,481,647 7.5128 5.984 5.984 5.992 5.960 6.080 13,538,666 6.0184 0.40%
2017-12-20 0 7.440 7.440 7.450 7.430 7.540 7,908,986 59,116,059 7.4745 5.960 5.960 5.968 5.952 6.040 9,872,699 5.9878 0.00%
2017-12-19 0 7.440 7.430 7.440 7.310 7.560 13,849,602 103,109,782 7.4450 5.960 5.952 5.960 5.856 6.056 17,288,303 5.9641 2.20%
2017-12-18 0 7.280 7.270 7.280 7.220 7.330 4,882,656 35,517,666 7.2743 5.832 5.824 5.832 5.784 5.872 6,094,965 5.8274 0.14%
2017-12-15 0 7.270 7.260 7.270 7.180 7.300 6,146,530 44,509,447 7.2414 5.824 5.816 5.824 5.752 5.848 7,672,645 5.8011 -0.14%
2017-12-14 0 7.280 7.270 7.280 7.210 7.380 9,099,250 66,137,401 7.2684 5.832 5.824 5.832 5.776 5.912 11,358,492 5.8227 -0.41%
2017-12-13 0 7.310 7.300 7.310 7.190 7.320 7,143,130 51,998,817 7.2796 5.856 5.848 5.856 5.760 5.864 8,916,689 5.8316 1.11%
2017-12-12 0 7.230 7.220 7.230 7.180 7.320 7,059,203 51,183,634 7.2506 5.792 5.784 5.792 5.752 5.864 8,811,924 5.8085 1.69%
2017-12-11 0 7.110 7.110 7.120 7.050 7.190 3,653,000 26,088,857 7.1418 5.696 5.696 5.704 5.648 5.760 4,559,999 5.7212 0.85%
2017-12-08 0 7.050 7.040 7.060 7.030 7.110 3,841,820 27,128,780 7.0614 5.648 5.640 5.656 5.632 5.696 4,795,701 5.6569 -0.84%
2017-12-07 0 7.110 7.100 7.110 6.950 7.180 15,043,804 106,393,698 7.0723 5.696 5.688 5.696 5.568 5.752 18,779,012 5.6656 -1.39%
2017-12-06 0 7.210 7.200 7.210 7.170 7.350 8,246,776 59,541,916 7.2200 5.776 5.768 5.776 5.744 5.888 10,294,358 5.7839 -1.90%
2017-12-05 0 7.350 7.350 7.360 7.340 7.440 3,896,840 28,778,736 7.3851 5.888 5.888 5.896 5.880 5.960 4,864,382 5.9162 -1.61%
2017-12-04 0 7.470 7.460 7.470 7.320 7.510 8,885,141 66,138,197 7.4437 5.984 5.976 5.984 5.864 6.016 11,091,222 5.9631 2.05%
2017-12-01 0 7.320 7.320 7.330 7.230 7.380 9,652,068 70,671,751 7.3219 5.864 5.864 5.872 5.792 5.912 12,048,568 5.8656 1.67%
2017-11-30 0 7.200 7.200 7.220 7.200 7.300 7,376,186 53,266,921 7.2215 5.768 5.768 5.784 5.768 5.848 9,207,610 5.7851 -1.37%
2017-11-29 0 7.300 7.290 7.300 7.250 7.360 3,086,350 22,504,699 7.2917 5.848 5.840 5.848 5.808 5.896 3,852,656 5.8413 -0.68%
2017-11-28 0 7.350 7.340 7.350 7.220 7.380 11,636,000 85,242,140 7.3257 5.888 5.880 5.888 5.784 5.912 14,525,088 5.8686 -0.94%
2017-11-27 0 7.420 7.410 7.420 7.350 7.580 7,631,238 56,672,399 7.4264 5.944 5.936 5.944 5.888 6.072 9,525,989 5.9492 -0.54%
2017-11-24 0 7.460 7.440 7.460 7.350 7.530 8,673,592 64,524,847 7.4392 5.976 5.960 5.976 5.888 6.032 10,827,148 5.9595 0.81%
2017-11-23 0 7.400 7.390 7.400 7.280 7.570 23,622,130 174,270,017 7.3774 5.928 5.920 5.928 5.832 6.064 29,487,240 5.9100 2.07%
2017-11-22 0 7.250 7.250 7.270 7.200 7.370 10,778,150 78,335,979 7.2680 5.808 5.808 5.824 5.768 5.904 13,454,244 5.8224 -1.09%
2017-11-21 0 7.330 7.300 7.330 7.190 7.340 8,070,000 58,635,428 7.2659 5.872 5.848 5.872 5.760 5.880 10,073,691 5.8207 1.38%
2017-11-20 0 7.230 7.230 7.260 7.190 7.410 8,880,000 64,259,434 7.2364 5.792 5.792 5.816 5.760 5.936 11,084,805 5.7971 -1.36%
2017-11-17 0 7.330 7.300 7.330 7.230 7.400 12,602,869 91,848,795 7.2879 5.872 5.848 5.872 5.792 5.928 15,732,020 5.8383 0.69%
2017-11-16 0 7.280 7.270 7.280 7.220 7.330 8,686,650 63,181,427 7.2734 5.832 5.824 5.832 5.784 5.872 10,843,448 5.8267 0.28%
2017-11-15 0 7.260 7.260 7.280 7.240 7.500 26,621,160 196,039,962 7.3641 5.816 5.816 5.832 5.800 6.008 33,230,896 5.8993 -4.60%
2017-11-14 0 7.610 7.610 7.630 7.580 7.740 6,216,186 47,385,241 7.6229 6.096 6.096 6.112 6.072 6.200 7,759,595 6.1067 -0.78%
2017-11-13 0 7.670 7.670 7.680 7.630 7.780 7,549,080 57,930,827 7.6739 6.144 6.144 6.152 6.112 6.233 9,423,432 6.1475 -0.78%
2017-11-10 0 7.730 7.720 7.730 7.650 7.880 11,249,191 87,056,734 7.7389 6.192 6.184 6.192 6.128 6.313 14,042,239 6.1996 0.91%
2017-11-09 0 7.660 7.660 7.670 7.650 7.750 13,493,206 103,829,983 7.6950 6.136 6.136 6.144 6.128 6.208 16,843,418 6.1644 -0.39%
2017-11-08 0 7.690 7.690 7.700 7.670 7.820 19,885,866 153,677,637 7.7280 6.160 6.160 6.168 6.144 6.265 24,823,304 6.1909 -0.65%
2017-11-07 0 7.740 7.720 7.740 7.540 7.760 34,467,254 265,359,645 7.6989 6.200 6.184 6.200 6.040 6.217 43,025,087 6.1676 4.59%
2017-11-06 0 7.400 7.400 7.410 7.180 7.460 24,163,951 177,453,652 7.3437 5.928 5.928 5.936 5.752 5.976 30,163,589 5.8830 4.52%
2017-11-03 0 7.080 7.080 7.090 7.040 7.290 6,536,470 46,433,108 7.1037 5.672 5.672 5.680 5.640 5.840 8,159,402 5.6907 -1.53%
2017-11-02 0 7.190 7.190 7.200 7.040 7.330 20,267,403 146,571,705 7.2319 5.760 5.760 5.768 5.640 5.872 25,299,572 5.7934 2.42%
2017-11-01 0 7.020 7.010 7.020 6.950 7.080 16,538,028 116,039,876 7.0165 5.624 5.616 5.624 5.568 5.672 20,644,235 5.6209 1.59%
2017-10-31 0 6.910 6.910 6.920 6.890 6.950 12,053,888 83,354,871 6.9152 5.536 5.536 5.544 5.520 5.568 15,046,733 5.5397 0.58%
2017-10-30 0 6.870 6.860 6.870 6.780 6.950 11,920,112 81,902,975 6.8710 5.504 5.496 5.504 5.431 5.568 14,879,742 5.5043 1.33%
2017-10-27 0 6.780 6.780 6.800 6.730 7.040 19,710,369 134,174,110 6.8073 5.431 5.431 5.447 5.391 5.640 24,604,233 5.4533 -0.73%
2017-10-26 0 6.830 6.830 6.840 6.780 6.910 24,129,400 164,849,448 6.8319 5.471 5.471 5.480 5.431 5.536 30,120,460 5.4730 -2.15%
2017-10-25 0 6.980 6.970 6.990 6.920 7.050 6,121,836 42,649,540 6.9668 5.592 5.584 5.600 5.544 5.648 7,641,819 5.5811 -0.43%
2017-10-24 0 7.010 7.000 7.010 6.960 7.090 17,258,100 121,620,981 7.0472 5.616 5.608 5.616 5.576 5.680 21,543,093 5.6455 -0.57%
2017-10-23 0 7.050 7.050 7.060 7.010 7.100 18,567,701 130,987,991 7.0546 5.648 5.648 5.656 5.616 5.688 23,177,853 5.6514 0.71%
2017-10-20 0 7.000 6.990 7.000 6.920 7.040 16,429,998 114,726,495 6.9827 5.608 5.600 5.608 5.544 5.640 20,509,382 5.5939 1.16%
2017-10-19 0 6.920 6.900 6.920 6.860 7.090 23,237,900 161,173,436 6.9358 5.544 5.528 5.544 5.496 5.680 29,007,610 5.5562 -1.56%
2017-10-18 0 7.030 7.030 7.040 6.880 7.100 31,124,000 216,680,254 6.9618 5.632 5.632 5.640 5.512 5.688 38,851,740 5.5771 1.74%
2017-10-17 0 6.910 6.910 6.920 6.850 6.960 12,247,668 84,801,547 6.9239 5.536 5.536 5.544 5.488 5.576 15,288,627 5.5467 0.73%
2017-10-16 0 6.860 6.850 6.860 6.830 6.940 12,871,300 88,340,388 6.8634 5.496 5.488 5.496 5.471 5.560 16,067,100 5.4982 0.00%
2017-10-13 0 6.860 6.860 6.870 6.800 6.910 12,306,000 84,174,700 6.8401 5.496 5.496 5.504 5.447 5.536 15,361,442 5.4796 -1.15%
2017-10-12 0 6.940 6.930 6.940 6.910 7.160 12,162,000 84,798,160 6.9724 5.560 5.552 5.560 5.536 5.736 15,181,688 5.5856 -1.28%
2017-10-11 0 7.030 7.030 7.040 7.020 7.180 7,214,609 50,982,363 7.0665 5.632 5.632 5.640 5.624 5.752 9,005,916 5.6610 -0.14%
2017-10-10 0 7.040 7.030 7.040 7.010 7.140 4,120,000 29,059,660 7.0533 5.640 5.632 5.640 5.616 5.720 5,142,950 5.6504 -0.28%
2017-10-09 0 7.060 7.050 7.060 7.000 7.180 10,090,928 71,415,841 7.0772 5.656 5.648 5.656 5.608 5.752 12,596,392 5.6695 -1.26%
2017-10-06 0 7.150 7.150 7.160 7.130 7.250 11,993,863 86,233,266 7.1898 5.728 5.728 5.736 5.712 5.808 14,971,805 5.7597 0.14%
2017-10-04 0 7.140 7.130 7.140 7.130 7.280 11,227,487 80,651,614 7.1834 5.720 5.712 5.720 5.712 5.832 14,015,146 5.7546 -1.38%
2017-10-03 0 7.240 7.220 7.240 7.080 7.290 29,164,067 208,927,376 7.1639 5.800 5.784 5.800 5.672 5.840 36,405,178 5.7389 1.26%
2017-09-29 0 7.150 7.150 7.160 6.930 7.210 28,089,078 200,558,498 7.1401 5.728 5.728 5.736 5.552 5.776 35,063,281 5.7199 0.85%
2017-09-28 0 7.090 7.080 7.090 7.000 7.130 21,123,161 149,567,799 7.0807 5.680 5.672 5.680 5.608 5.712 26,367,805 5.6724 1.29%
2017-09-27 0 7.000 7.000 7.010 6.910 7.050 30,299,753 211,883,077 6.9929 5.608 5.608 5.616 5.536 5.648 37,822,842 5.6020 1.74%
2017-09-26 0 6.880 6.880 6.890 6.660 6.940 79,173,022 543,963,042 6.8706 5.512 5.512 5.520 5.335 5.560 98,830,796 5.5040 4.24%
2017-09-25 0 6.600 6.600 6.610 6.480 6.710 10,508,000 69,136,956 6.5795 5.287 5.287 5.295 5.191 5.375 13,117,019 5.2708 -1.05%
2017-09-22 0 6.670 6.660 6.670 6.630 6.690 8,781,248 58,582,193 6.6713 5.343 5.335 5.343 5.311 5.359 10,961,533 5.3443 0.15%
2017-09-21 0 6.660 6.660 6.680 6.660 6.780 10,018,062 67,305,071 6.7184 5.335 5.335 5.351 5.335 5.431 12,505,435 5.3821 -0.45%
2017-09-20 0 6.690 6.680 6.690 6.630 6.720 6,627,292 44,270,002 6.6800 5.359 5.351 5.359 5.311 5.383 8,272,774 5.3513 -0.15%
2017-09-19 0 6.700 6.700 6.710 6.650 6.770 5,039,946 33,900,967 6.7265 5.367 5.367 5.375 5.327 5.423 6,291,308 5.3885 -0.74%
2017-09-18 0 6.750 6.740 6.750 6.730 6.870 10,260,342 69,766,604 6.7996 5.407 5.399 5.407 5.391 5.504 12,807,870 5.4472 0.45%
2017-09-15 0 6.720 6.720 6.730 6.630 6.740 11,420,057 76,540,403 6.7023 5.383 5.383 5.391 5.311 5.399 14,255,529 5.3692 1.36%
2017-09-14 0 6.630 6.620 6.630 6.620 6.690 14,480,947 96,362,532 6.6544 5.311 5.303 5.311 5.303 5.359 18,076,404 5.3308 0.61%
2017-09-13 0 6.590 6.580 6.590 6.480 6.610 10,533,263 69,123,155 6.5624 5.279 5.271 5.279 5.191 5.295 13,148,554 5.2571 0.46%
2017-09-12 0 6.560 6.560 6.570 6.500 6.630 5,986,500 39,180,608 6.5448 5.255 5.255 5.263 5.207 5.311 7,472,881 5.2430 -0.46%
2017-09-11 0 6.590 6.590 6.600 6.560 6.650 13,770,012 90,971,700 6.6065 5.279 5.279 5.287 5.255 5.327 17,188,952 5.2925 1.23%
2017-09-08 0 6.510 6.510 6.520 6.480 6.580 6,958,550 45,491,427 6.5375 5.215 5.215 5.223 5.191 5.271 8,686,280 5.2372 0.93%
2017-09-07 0 6.450 6.440 6.450 6.450 6.640 10,154,880 66,250,156 6.5240 5.167 5.159 5.167 5.167 5.319 12,676,223 5.2263 1.10%
2017-09-06 0 6.380 6.380 6.390 6.360 6.450 9,463,767 60,652,016 6.4089 5.111 5.111 5.119 5.095 5.167 11,813,514 5.1341 -0.31%
2017-09-05 0 6.400 6.400 6.410 6.320 6.410 6,348,692 40,469,138 6.3744 5.127 5.127 5.135 5.063 5.135 7,925,001 5.1065 0.47%
2017-09-04 0 6.370 6.360 6.370 6.330 6.450 11,557,514 73,719,532 6.3785 5.103 5.095 5.103 5.071 5.167 14,427,115 5.1098 -0.31%
2017-09-01 0 6.390 6.390 6.410 6.380 6.530 7,722,840 49,674,805 6.4322 5.119 5.119 5.135 5.111 5.231 9,640,335 5.1528 -0.47%
2017-08-31 0 6.420 6.420 6.430 6.340 6.470 9,703,534 62,031,439 6.3927 5.143 5.143 5.151 5.079 5.183 12,112,813 5.1211 -0.31%
2017-08-30 0 6.440 6.440 6.450 6.400 6.520 9,186,000 59,149,360 6.4391 5.159 5.159 5.167 5.127 5.223 11,466,781 5.1583 -0.77%
2017-08-29 0 6.490 6.480 6.490 6.400 6.540 6,901,040 44,604,534 6.4635 5.199 5.191 5.199 5.127 5.239 8,614,491 5.1778 -0.76%
2017-08-28 0 6.540 6.530 6.540 6.280 6.660 24,195,100 155,777,722 6.4384 5.239 5.231 5.239 5.031 5.335 30,202,472 5.1578 -1.36%
2017-08-25 0 6.630 6.620 6.630 6.610 6.750 19,424,550 129,512,443 6.6675 5.311 5.303 5.311 5.295 5.407 24,247,448 5.3413 1.53%
2017-08-24 0 6.530 6.530 6.540 6.510 6.580 11,300,045 73,869,284 6.5371 5.231 5.231 5.239 5.215 5.271 14,105,720 5.2368 0.77%
2017-08-22 0 6.480 6.470 6.480 6.450 6.520 3,800,944 24,673,875 6.4915 5.191 5.183 5.191 5.167 5.223 4,744,676 5.2003 0.31%
2017-08-21 0 6.460 6.460 6.470 6.380 6.540 6,516,000 42,116,210 6.4635 5.175 5.175 5.183 5.111 5.239 8,133,850 5.1779 0.78%
2017-08-18 0 6.410 6.400 6.410 6.380 6.460 7,046,000 45,179,360 6.4121 5.135 5.127 5.135 5.111 5.175 8,795,443 5.1367 -0.31%
2017-08-17 0 6.430 6.430 6.440 6.360 6.450 5,453,040 34,882,454 6.3969 5.151 5.151 5.159 5.095 5.167 6,806,969 5.1245 -0.31%
2017-08-16 0 6.450 6.450 6.460 6.350 6.500 6,782,088 43,496,332 6.4134 5.167 5.167 5.175 5.087 5.207 8,466,004 5.1378 -0.46%
2017-08-15 0 6.480 6.470 6.480 6.430 6.520 10,408,000 67,310,630 6.4672 5.191 5.183 5.191 5.151 5.223 12,992,190 5.1809 -1.37%
2017-08-14 0 6.570 6.570 6.580 6.510 6.740 12,532,311 82,165,204 6.5563 5.263 5.263 5.271 5.215 5.399 15,643,943 5.2522 -1.50%
2017-08-11 0 6.670 6.660 6.670 6.550 6.690 12,883,241 85,382,903 6.6274 5.343 5.335 5.343 5.247 5.359 16,082,005 5.3092 -1.77%
2017-08-10 0 6.790 6.780 6.790 6.690 6.860 6,008,994 40,536,109 6.7459 5.439 5.431 5.439 5.359 5.496 7,500,960 5.4041 -0.73%
2017-08-09 0 6.840 6.840 6.850 6.750 6.920 9,372,406 63,746,925 6.8016 5.480 5.480 5.488 5.407 5.544 11,699,469 5.4487 -1.58%
2017-08-08 0 6.950 6.940 6.950 6.850 6.990 7,884,000 54,556,130 6.9199 5.568 5.560 5.568 5.488 5.600 9,841,509 5.5435 -0.14%
2017-08-07 0 6.960 6.950 6.960 6.930 7.010 5,447,492 37,956,197 6.9676 5.576 5.568 5.576 5.552 5.616 6,800,043 5.5818 0.58%
2017-08-04 0 6.920 6.910 6.920 6.880 7.050 12,027,160 83,480,178 6.9410 5.544 5.536 5.544 5.512 5.648 15,013,369 5.5604 0.58%
2017-08-03 0 6.880 6.880 6.890 6.850 6.920 10,625,023 73,108,358 6.8808 5.512 5.512 5.520 5.488 5.544 13,263,097 5.5122 0.00%
2017-08-02 0 6.880 6.880 6.890 6.850 6.950 26,017,242 179,356,178 6.8937 5.512 5.512 5.520 5.488 5.568 32,477,032 5.5226 0.15%
2017-08-01 0 6.870 6.870 6.880 6.840 7.050 36,935,366 255,834,841 6.9266 5.504 5.504 5.512 5.480 5.648 46,106,004 5.5488 3.15%
2017-07-31 0 6.660 6.660 6.670 6.620 6.750 8,639,160 57,854,277 6.6967 5.335 5.335 5.343 5.303 5.407 10,784,167 5.3647 0.91%
2017-07-28 0 6.600 6.600 6.610 6.500 6.650 5,995,198 39,356,398 6.5647 5.287 5.287 5.295 5.207 5.327 7,483,738 5.2589 -0.45%
2017-07-27 0 6.630 6.630 6.640 6.620 6.720 7,472,691 49,664,907 6.6462 5.311 5.311 5.319 5.303 5.383 9,328,076 5.3242 0.15%
2017-07-26 0 6.620 6.620 6.630 6.610 6.750 13,277,200 88,433,986 6.6606 5.303 5.303 5.311 5.295 5.407 16,573,780 5.3358 1.85%
2017-07-25 0 6.500 6.470 6.500 6.430 6.570 9,073,132 58,667,306 6.4660 5.207 5.183 5.207 5.151 5.263 11,325,889 5.1799 -0.15%
2017-07-24 0 6.510 6.500 6.510 6.420 6.590 15,570,683 100,909,243 6.4807 5.215 5.207 5.215 5.143 5.279 19,436,709 5.1917 -2.11%
2017-07-21 0 6.650 6.640 6.650 6.610 6.770 7,404,400 49,263,388 6.6533 5.327 5.319 5.327 5.295 5.423 9,242,830 5.3299 -1.04%
2017-07-20 0 6.720 6.720 6.730 6.670 6.950 42,731,247 290,490,416 6.7981 5.383 5.383 5.391 5.343 5.568 53,340,937 5.4459 4.02%
2017-07-19 0 6.460 6.460 6.470 6.310 6.520 13,384,960 85,974,418 6.4232 5.175 5.175 5.183 5.055 5.223 16,708,296 5.1456 1.73%
2017-07-18 0 6.350 6.350 6.370 6.320 6.440 5,979,983 38,013,101 6.3567 5.087 5.087 5.103 5.063 5.159 7,464,746 5.0924 -1.09%
2017-07-17 0 6.420 6.400 6.420 6.360 6.490 7,171,960 45,982,460 6.4114 5.143 5.127 5.143 5.095 5.199 8,952,677 5.1362 0.31%
2017-07-14 0 6.400 6.390 6.400 6.400 6.520 4,891,000 31,457,640 6.4317 5.127 5.119 5.127 5.127 5.223 6,105,380 5.1524 0.00%
2017-07-13 0 6.400 6.390 6.400 6.330 6.450 6,257,960 40,017,480 6.3947 5.127 5.119 5.127 5.071 5.167 7,811,741 5.1227 1.11%
2017-07-12 0 6.330 6.330 6.340 6.300 6.390 6,837,651 43,327,673 6.3366 5.071 5.071 5.079 5.047 5.119 8,535,363 5.0763 0.16%
2017-07-11 0 6.320 6.310 6.320 6.280 6.340 6,727,940 42,396,009 6.3015 5.063 5.055 5.063 5.031 5.079 8,398,412 5.0481 0.48%
2017-07-10 0 6.290 6.290 6.300 6.270 6.340 4,646,238 29,290,845 6.3042 5.039 5.039 5.047 5.023 5.079 5,799,847 5.0503 -0.63%
2017-07-07 0 6.330 6.320 6.330 6.280 6.330 5,554,000 35,041,540 6.3092 5.071 5.063 5.071 5.031 5.071 6,932,996 5.0543 -0.31%
2017-07-06 0 6.350 6.320 6.350 6.250 6.370 11,060,069 69,764,866 6.3078 5.087 5.063 5.087 5.007 5.103 13,806,160 5.0532 -1.40%
2017-07-05 0 6.440 6.430 6.440 6.410 6.500 7,637,257 49,273,158 6.4517 5.159 5.151 5.159 5.135 5.207 9,533,502 5.1684 0.78%
2017-07-04 0 6.390 6.390 6.400 6.240 6.640 22,052,412 143,029,903 6.4859 5.119 5.119 5.127 4.999 5.319 27,527,779 5.1958 2.90%
2017-07-03 0 6.210 6.200 6.210 6.210 6.330 8,780,389 54,964,683 6.2599 4.975 4.967 4.975 4.975 5.071 10,960,461 5.0148 -0.80%
2017-06-30 0 6.260 6.240 6.260 6.150 6.290 7,421,558 46,314,944 6.2406 5.015 4.999 5.015 4.927 5.039 9,264,248 4.9993 0.81%
2017-06-29 0 6.210 6.180 6.210 6.150 6.270 6,156,000 38,096,440 6.1885 4.975 4.951 4.975 4.927 5.023 7,684,466 4.9576 0.49%
2017-06-28 0 6.180 6.180 6.190 6.130 6.230 9,894,850 61,156,527 6.1806 4.951 4.951 4.959 4.911 4.991 12,351,630 4.9513 -0.64%
2017-06-27 0 6.220 6.210 6.220 6.180 6.280 7,122,790 44,228,968 6.2095 4.983 4.975 4.983 4.951 5.031 8,891,299 4.9744 -0.80%
2017-06-26 0 6.270 6.270 6.310 6.200 6.330 11,100,818 69,527,631 6.2633 5.023 5.023 5.055 4.967 5.071 13,857,027 5.0175 1.13%
2017-06-23 0 6.200 6.190 6.200 6.130 6.220 6,011,614 37,093,077 6.1702 4.967 4.959 4.967 4.911 4.983 7,504,230 4.9430 -0.16%
2017-06-22 0 6.210 6.190 6.210 6.120 6.210 12,967,796 80,077,914 6.1751 4.975 4.959 4.975 4.903 4.975 16,187,554 4.9469 -0.32%
2017-06-21 0 6.230 6.220 6.230 6.200 6.290 13,988,093 87,126,932 6.2286 4.991 4.983 4.991 4.967 5.039 17,461,180 4.9898 -1.11%
2017-06-20 0 6.300 6.300 6.310 6.270 6.400 10,770,528 67,944,238 6.3083 5.047 5.047 5.055 5.023 5.127 13,444,729 5.0536 -1.41%
2017-06-19 0 6.390 6.380 6.390 6.350 6.460 10,874,000 69,334,360 6.3762 5.119 5.111 5.119 5.087 5.175 13,573,892 5.1079 -1.08%
2017-06-16 0 6.460 6.450 6.460 6.410 6.500 7,148,000 46,057,230 6.4434 5.175 5.167 5.175 5.135 5.207 8,922,768 5.1618 0.47%
2017-06-15 0 6.430 6.430 6.440 6.400 6.590 16,131,600 104,029,538 6.4488 5.151 5.151 5.159 5.127 5.279 20,136,896 5.1661 -2.28%
2017-06-14 0 6.580 6.580 6.600 6.570 6.670 5,388,544 35,631,414 6.6124 5.271 5.271 5.287 5.263 5.343 6,726,459 5.2972 -0.35%
2017-06-13 0 6.660 6.660 6.670 6.620 6.710 9,815,273 65,209,992 6.6437 5.290 5.290 5.298 5.258 5.330 12,357,538 5.2769 0.00%
2017-06-12 0 6.660 6.650 6.660 6.550 6.680 8,430,400 55,659,740 6.6023 5.290 5.282 5.290 5.202 5.306 10,613,968 5.2440 -0.30%
2017-06-09 0 6.680 6.680 6.690 6.640 6.790 15,238,313 101,717,895 6.6751 5.306 5.306 5.314 5.274 5.393 19,185,207 5.3019 -2.05%
2017-06-08 0 6.820 6.780 6.820 6.750 6.830 10,860,000 73,564,350 6.7739 5.417 5.385 5.417 5.361 5.425 13,672,861 5.3803 -0.58%
2017-06-07 0 6.860 6.860 6.880 6.750 6.930 6,812,379 46,790,027 6.8684 5.449 5.449 5.465 5.361 5.504 8,576,861 5.4554 0.00%
2017-06-06 0 6.860 6.830 6.860 6.730 6.860 5,985,776 40,744,550 6.8069 5.449 5.425 5.449 5.345 5.449 7,536,159 5.4065 1.48%
2017-06-05 0 6.760 6.760 6.770 6.710 6.850 9,640,640 65,338,407 6.7774 5.369 5.369 5.377 5.330 5.441 12,137,674 5.3831 0.30%
2017-06-02 0 6.740 6.720 6.740 6.650 6.760 7,357,890 49,404,262 6.7145 5.353 5.338 5.353 5.282 5.369 9,263,666 5.3331 0.75%
2017-06-01 0 6.690 6.690 6.700 6.650 6.760 12,796,926 85,650,797 6.6931 5.314 5.314 5.322 5.282 5.369 16,111,473 5.3161 -0.89%
2017-05-31 0 6.750 6.750 6.760 6.730 6.910 19,590,989 132,697,116 6.7734 5.361 5.361 5.369 5.345 5.488 24,665,274 5.3799 -2.88%
2017-05-29 0 6.950 6.940 6.950 6.920 7.090 13,932,986 96,808,482 6.9482 5.520 5.512 5.520 5.496 5.631 17,541,785 5.5187 -1.97%
2017-05-26 0 7.090 7.070 7.090 7.010 7.100 14,931,589 105,390,068 7.0582 5.631 5.616 5.631 5.568 5.639 18,799,038 5.6061 -1.12%
2017-05-25 0 7.170 7.170 7.180 7.040 7.220 6,676,943 47,685,962 7.1419 5.695 5.695 5.703 5.592 5.735 8,406,346 5.6726 0.99%
2017-05-24 0 7.100 7.070 7.100 6.960 7.210 7,955,087 56,085,474 7.0503 5.639 5.616 5.639 5.528 5.727 10,015,544 5.5998 -0.84%
2017-05-23 0 7.160 7.160 7.170 7.070 7.360 16,674,043 119,519,313 7.1680 5.687 5.687 5.695 5.616 5.846 20,992,807 5.6933 -2.32%
2017-05-22 0 7.330 7.310 7.330 7.120 7.330 33,016,065 239,803,580 7.2632 5.822 5.806 5.822 5.655 5.822 41,567,595 5.7690 3.53%
2017-05-19 0 7.080 7.070 7.080 6.930 7.320 45,652,170 325,814,148 7.1369 5.623 5.616 5.623 5.504 5.814 57,476,593 5.6686 3.51%
2017-05-18 0 6.840 6.840 6.850 6.720 6.890 31,400,594 214,160,445 6.8203 5.433 5.433 5.441 5.338 5.473 39,533,699 5.4172 0.59%
2017-05-17 0 6.800 6.780 6.800 6.700 6.830 11,358,285 77,215,345 6.7982 5.401 5.385 5.401 5.322 5.425 14,300,208 5.3996 0.00%
2017-05-16 0 6.800 6.790 6.800 6.760 6.840 9,088,000 61,863,726 6.8072 5.401 5.393 5.401 5.369 5.433 11,441,894 5.4068 0.89%
2017-05-15 0 6.740 6.730 6.740 6.680 6.780 8,034,000 54,160,504 6.7414 5.353 5.345 5.353 5.306 5.385 10,114,896 5.3545 0.90%
2017-05-12 0 6.680 6.670 6.680 6.660 6.740 3,286,184 21,997,724 6.6940 5.306 5.298 5.306 5.290 5.353 4,137,342 5.3169 -0.74%
2017-05-11 0 6.730 6.720 6.730 6.610 6.820 16,702,513 111,923,821 6.7010 5.345 5.338 5.345 5.250 5.417 21,028,651 5.3224 0.60%
2017-05-10 0 6.690 6.670 6.690 6.660 6.880 9,186,000 61,799,412 6.7276 5.314 5.298 5.314 5.290 5.465 11,565,277 5.3435 -2.48%
2017-05-09 0 6.860 6.860 6.880 6.710 6.960 9,930,363 67,818,026 6.8294 5.449 5.449 5.465 5.330 5.528 12,502,438 5.4244 1.33%
2017-05-08 0 6.770 6.770 6.780 6.720 6.810 19,298,000 130,663,302 6.7708 5.377 5.377 5.385 5.338 5.409 24,296,398 5.3779 2.11%
2017-05-05 0 6.630 6.620 6.630 6.510 6.670 19,417,000 127,559,200 6.5695 5.266 5.258 5.266 5.171 5.298 24,446,220 5.2180 -2.36%
2017-05-04 0 6.790 6.790 6.800 6.740 6.950 19,717,396 133,989,830 6.7955 5.393 5.393 5.401 5.353 5.520 24,824,422 5.3975 -2.72%
2017-05-02 0 6.980 6.970 6.980 6.950 7.180 20,178,916 141,418,352 7.0082 5.544 5.536 5.544 5.520 5.703 25,405,481 5.5665 -2.79%
2017-04-28 0 7.180 7.150 7.180 7.100 7.400 25,771,274 186,692,685 7.2442 5.703 5.679 5.703 5.639 5.878 32,446,322 5.7539 0.42%
2017-04-27 0 7.150 7.130 7.150 7.040 7.150 5,005,900 35,585,474 7.1087 5.679 5.663 5.679 5.592 5.679 6,302,484 5.6463 0.28%
2017-04-26 0 7.130 7.130 7.140 7.080 7.200 7,714,204 55,017,540 7.1320 5.663 5.663 5.671 5.623 5.719 9,712,269 5.6647 -0.28%
2017-04-25 0 7.150 7.150 7.170 7.010 7.210 11,877,068 84,971,115 7.1542 5.679 5.679 5.695 5.568 5.727 14,953,361 5.6824 0.42%
2017-04-24 0 7.120 7.110 7.120 7.060 7.220 7,129,369 50,715,738 7.1136 5.655 5.647 5.655 5.608 5.735 8,975,955 5.6502 -1.11%
2017-04-21 0 7.200 7.180 7.200 7.080 7.310 10,838,525 77,651,007 7.1644 5.719 5.703 5.719 5.623 5.806 13,645,824 5.6905 -1.10%
2017-04-20 0 7.280 7.280 7.290 7.170 7.300 11,445,813 82,864,035 7.2397 5.782 5.782 5.790 5.695 5.798 14,410,407 5.7503 -0.95%
2017-04-19 0 7.350 7.350 7.360 7.220 7.400 11,702,712 85,795,272 7.3312 5.838 5.838 5.846 5.735 5.878 14,733,845 5.8230 -1.61%
2017-04-18 0 7.470 7.440 7.470 7.430 7.650 11,592,798 86,509,033 7.4623 5.933 5.909 5.933 5.901 6.076 14,595,462 5.9271 -1.71%
2017-04-13 0 7.600 7.600 7.620 7.570 7.670 5,396,900 41,097,992 7.6151 6.036 6.036 6.052 6.013 6.092 6,794,757 6.0485 0.00%
2017-04-12 0 7.600 7.600 7.610 7.550 7.760 6,108,802 46,556,981 7.6213 6.036 6.036 6.044 5.997 6.164 7,691,050 6.0534 -0.39%
2017-04-11 0 7.630 7.630 7.650 7.580 7.780 4,704,407 35,943,040 7.6403 6.060 6.060 6.076 6.021 6.179 5,922,901 6.0685 -1.42%
2017-04-10 0 7.740 7.730 7.740 7.690 7.830 24,359,004 187,804,429 7.7099 6.148 6.140 6.148 6.108 6.219 30,668,258 6.1237 0.78%
2017-04-07 0 7.680 7.680 7.690 7.400 7.730 33,475,745 254,338,613 7.5977 6.100 6.100 6.108 5.878 6.140 42,146,337 6.0347 3.09%
2017-04-06 0 7.450 7.440 7.450 7.320 7.470 25,671,200 190,045,414 7.4031 5.917 5.909 5.917 5.814 5.933 32,320,328 5.8801 -0.13%
2017-04-05 0 7.460 7.450 7.460 7.330 7.540 18,888,446 139,912,874 7.4073 5.925 5.917 5.925 5.822 5.989 23,780,765 5.8834 0.27%
2017-04-03 0 7.440 7.400 7.440 7.380 7.560 5,063,095 37,645,452 7.4353 5.909 5.878 5.909 5.862 6.005 6,374,493 5.9056 -0.27%
2017-03-31 0 7.460 7.460 7.470 7.330 7.530 14,008,642 104,050,707 7.4276 5.925 5.925 5.933 5.822 5.981 17,637,037 5.8996 -0.13%
2017-03-30 0 7.470 7.460 7.470 7.380 7.490 10,169,182 75,678,427 7.4419 5.933 5.925 5.933 5.862 5.949 12,803,114 5.9109 0.27%
2017-03-29 0 7.450 7.440 7.450 7.410 7.550 11,412,531 84,964,149 7.4448 5.917 5.909 5.917 5.886 5.997 14,368,504 5.9132 -0.53%
2017-03-28 0 7.490 7.490 7.500 7.440 7.550 11,105,400 83,138,730 7.4863 5.949 5.949 5.957 5.909 5.997 13,981,823 5.9462 -0.53%
2017-03-27 0 7.530 7.520 7.530 7.500 7.660 10,154,000 76,703,830 7.5541 5.981 5.973 5.981 5.957 6.084 12,784,000 6.0000 -1.05%
2017-03-24 0 7.610 7.600 7.610 7.580 7.810 18,991,255 144,983,207 7.6342 6.044 6.036 6.044 6.021 6.203 23,910,202 6.0637 -0.26%
2017-03-23 0 7.630 7.620 7.630 7.550 7.750 13,719,434 104,526,532 7.6189 6.060 6.052 6.060 5.997 6.156 17,272,921 6.0515 -0.78%
2017-03-22 0 7.690 7.680 7.690 7.470 7.690 21,122,660 160,524,639 7.5996 6.108 6.100 6.108 5.933 6.108 26,593,665 6.0362 -1.41%
2017-03-21 0 7.800 7.790 7.800 7.720 7.840 10,735,925 83,746,291 7.8006 6.195 6.187 6.195 6.132 6.227 13,516,650 6.1958 0.26%
2017-03-20 0 7.780 7.770 7.780 7.660 7.830 7,812,000 60,505,890 7.7452 6.179 6.172 6.179 6.084 6.219 9,835,395 6.1519 -0.89%
2017-03-17 0 7.850 7.800 7.850 7.700 7.850 14,323,627 111,354,610 7.7742 6.235 6.195 6.235 6.116 6.235 18,033,607 6.1748 0.26%
2017-03-16 0 7.830 7.830 7.840 7.660 7.860 23,322,482 181,213,765 7.7699 6.219 6.219 6.227 6.084 6.243 29,363,266 6.1714 4.12%
2017-03-15 0 7.520 7.520 7.550 7.460 7.610 6,138,756 46,303,054 7.5427 5.973 5.973 5.997 5.925 6.044 7,728,762 5.9910 -0.27%
2017-03-14 0 7.540 7.540 7.570 7.530 7.640 6,060,847 45,860,715 7.5667 5.989 5.989 6.013 5.981 6.068 7,630,674 6.0100 -0.53%
2017-03-13 0 7.580 7.560 7.580 7.500 7.710 9,626,608 73,077,940 7.5912 6.021 6.005 6.021 5.957 6.124 12,120,007 6.0295 -0.13%
2017-03-10 0 7.590 7.590 7.600 7.540 7.670 11,628,390 88,172,962 7.5826 6.029 6.029 6.036 5.989 6.092 14,640,273 6.0226 -1.04%
2017-03-09 0 7.670 7.650 7.670 7.610 7.750 18,085,301 138,285,873 7.6463 6.092 6.076 6.092 6.044 6.156 22,769,596 6.0733 -3.16%
2017-03-08 0 7.920 7.910 7.920 7.830 7.920 4,885,500 38,548,763 7.8904 6.291 6.283 6.291 6.219 6.291 6,150,899 6.2672 0.38%
2017-03-07 0 7.890 7.890 7.900 7.710 7.930 9,217,773 72,594,981 7.8755 6.267 6.267 6.275 6.124 6.299 11,605,279 6.2553 1.28%
2017-03-06 0 7.790 7.780 7.790 7.680 7.810 8,680,986 67,481,369 7.7735 6.187 6.179 6.187 6.100 6.203 10,929,458 6.1743 0.00%
2017-03-03 0 7.790 7.770 7.790 7.670 7.790 12,686,697 97,901,674 7.7169 6.187 6.172 6.187 6.092 6.187 15,972,693 6.1293 -0.64%
2017-03-02 0 7.840 7.810 7.840 7.800 7.930 16,193,167 127,407,184 7.8680 6.227 6.203 6.227 6.195 6.299 20,387,378 6.2493 1.82%
2017-03-01 0 7.700 7.690 7.700 7.650 7.790 13,470,880 103,687,831 7.6972 6.116 6.108 6.116 6.076 6.187 16,959,989 6.1137 -0.52%
2017-02-28 0 7.740 7.740 7.750 7.730 7.860 6,910,700 53,670,344 7.7663 6.148 6.148 6.156 6.140 6.243 8,700,649 6.1685 -0.77%
2017-02-27 0 7.800 7.790 7.800 7.760 7.930 13,314,355 104,135,221 7.8213 6.195 6.187 6.195 6.164 6.299 16,762,922 6.2122 -1.52%
2017-02-24 0 7.920 7.910 7.920 7.860 7.980 8,034,610 63,396,899 7.8905 6.291 6.283 6.291 6.243 6.338 10,115,664 6.2672 -0.50%
2017-02-23 0 7.960 7.940 7.960 7.860 8.000 8,229,731 65,059,117 7.9054 6.322 6.307 6.322 6.243 6.354 10,361,323 6.2790 0.00%
2017-02-22 0 7.960 7.950 7.960 7.890 7.990 7,152,463 56,939,469 7.9608 6.322 6.314 6.322 6.267 6.346 9,005,031 6.3231 1.02%
2017-02-21 0 7.880 7.870 7.880 7.830 8.050 8,203,427 64,728,183 7.8904 6.259 6.251 6.259 6.219 6.394 10,328,206 6.2671 -1.01%
2017-02-20 0 7.960 7.960 7.980 7.940 8.080 6,888,000 54,985,890 7.9829 6.322 6.322 6.338 6.307 6.418 8,672,069 6.3406 -0.25%
2017-02-17 0 7.980 7.960 7.980 7.910 8.180 9,810,770 78,270,113 7.9780 6.338 6.322 6.338 6.283 6.497 12,351,869 6.3367 -2.09%
2017-02-16 0 8.150 8.100 8.150 8.050 8.150 10,648,654 86,098,248 8.0854 6.473 6.434 6.473 6.394 6.473 13,406,774 6.4220 0.25%
2017-02-15 0 8.130 8.110 8.130 7.990 8.210 15,191,786 123,436,695 8.1252 6.457 6.442 6.457 6.346 6.521 19,126,628 6.4537 -0.12%
2017-02-14 0 8.140 8.140 8.160 8.100 8.260 16,218,594 132,593,375 8.1754 6.465 6.465 6.481 6.434 6.561 20,419,391 6.4935 -1.69%
2017-02-13 0 8.280 8.250 8.280 8.140 8.280 13,939,720 114,733,729 8.2307 6.577 6.553 6.577 6.465 6.577 17,550,263 6.5374 2.10%
2017-02-10 0 8.110 8.110 8.130 7.900 8.200 22,945,800 186,366,306 8.1220 6.442 6.442 6.457 6.275 6.513 28,889,019 6.4511 1.76%
2017-02-09 0 7.970 7.960 7.970 7.920 8.030 14,352,800 114,211,025 7.9574 6.330 6.322 6.330 6.291 6.378 18,070,336 6.3204 0.25%
2017-02-08 0 7.950 7.940 7.950 7.840 8.110 30,133,714 237,996,112 7.8980 6.314 6.307 6.314 6.227 6.442 37,938,683 6.2732 -1.36%
2017-02-07 0 8.060 8.050 8.060 7.910 8.110 24,292,858 194,908,959 8.0233 6.402 6.394 6.402 6.283 6.442 30,584,980 6.3727 1.51%
2017-02-06 0 7.940 7.940 7.950 7.920 8.130 36,164,053 289,537,400 8.0062 6.307 6.307 6.314 6.291 6.457 45,530,947 6.3591 -2.58%
2017-02-03 0 8.150 8.140 8.150 8.090 8.350 30,297,877 247,163,431 8.1578 6.473 6.465 6.473 6.426 6.632 38,145,366 6.4795 -2.63%
2017-02-02 0 8.370 8.350 8.370 8.280 8.520 18,474,644 154,231,018 8.3483 6.648 6.632 6.648 6.577 6.767 23,259,783 6.6308 -1.30%
2017-02-01 0 8.480 8.470 8.480 8.320 8.530 13,916,032 117,647,962 8.4541 6.735 6.728 6.735 6.608 6.775 17,520,440 6.7149 0.71%
2017-01-27 0 8.420 8.420 8.430 8.320 8.490 13,987,874 117,586,452 8.4063 6.688 6.688 6.696 6.608 6.743 17,610,890 6.6769 1.32%
2017-01-26 0 8.310 8.310 8.330 8.270 8.530 27,501,404 230,530,333 8.3825 6.600 6.600 6.616 6.569 6.775 34,624,575 6.6580 0.24%
2017-01-25 0 8.290 8.280 8.290 7.900 8.380 39,665,336 323,592,174 8.1581 6.585 6.577 6.585 6.275 6.656 49,939,102 6.4797 4.28%
2017-01-24 0 7.950 7.930 7.950 7.680 8.080 46,427,500 366,569,077 7.8955 6.314 6.299 6.314 6.100 6.418 58,452,742 6.2712 5.02%
2017-01-23 0 7.570 7.560 7.570 7.310 7.570 27,722,000 206,886,921 7.4629 6.013 6.005 6.013 5.806 6.013 34,902,308 5.9276 0.93%
2017-01-20 0 7.500 7.490 7.500 7.430 7.740 29,394,940 222,189,355 7.5588 5.957 5.949 5.957 5.901 6.148 37,008,558 6.0037 -3.23%
2017-01-19 0 7.750 7.740 7.750 7.580 7.760 18,135,996 139,550,409 7.6947 6.156 6.148 6.156 6.021 6.164 22,833,422 6.1117 0.91%
2017-01-18 0 7.680 7.670 7.680 7.510 7.690 22,780,719 174,223,424 7.6478 6.100 6.092 6.100 5.965 6.108 28,681,180 6.0745 2.54%
2017-01-17 0 7.490 7.490 7.510 7.400 7.530 9,722,878 72,594,170 7.4663 5.949 5.949 5.965 5.878 5.981 12,241,212 5.9303 0.40%
2017-01-16 0 7.460 7.460 7.470 7.350 7.610 13,286,000 98,779,270 7.4348 5.925 5.925 5.933 5.838 6.044 16,727,223 5.9053 -1.97%
2017-01-13 0 7.610 7.600 7.610 7.510 7.720 11,156,224 85,325,944 7.6483 6.044 6.036 6.044 5.965 6.132 14,045,811 6.0748 0.79%
2017-01-12 0 7.550 7.530 7.550 7.470 7.680 11,052,000 83,390,756 7.5453 5.997 5.981 5.997 5.933 6.100 13,914,592 5.9930 -0.13%
2017-01-11 0 7.560 7.560 7.570 7.450 7.660 9,009,144 68,332,347 7.5848 6.005 6.005 6.013 5.917 6.084 11,342,613 6.0244 -0.79%
2017-01-10 0 7.620 7.620 7.630 7.440 7.640 11,130,000 84,519,794 7.5939 6.052 6.052 6.060 5.909 6.068 14,012,794 6.0316 0.93%
2017-01-09 0 7.550 7.540 7.550 7.450 7.580 8,069,427 60,617,080 7.5119 5.997 5.989 5.997 5.917 6.021 10,159,499 5.9665 0.80%
2017-01-06 0 7.490 7.460 7.490 7.410 7.530 10,277,191 76,792,330 7.4721 5.949 5.925 5.949 5.886 5.981 12,939,098 5.9349 2.04%
2017-01-05 0 7.340 7.340 7.360 7.250 7.450 11,378,882 83,895,873 7.3729 5.830 5.830 5.846 5.758 5.917 14,326,140 5.8561 1.94%
2017-01-04 0 7.200 7.190 7.200 7.130 7.300 8,484,406 61,364,003 7.2326 5.719 5.711 5.719 5.663 5.798 10,681,962 5.7446 -1.10%
2017-01-03 0 7.280 7.260 7.280 7.110 7.300 8,883,895 64,359,303 7.2445 5.782 5.766 5.782 5.647 5.798 11,184,923 5.7541 1.11%
2016-12-30 0 7.200 7.190 7.200 7.070 7.280 12,494,000 89,651,680 7.1756 5.719 5.711 5.719 5.616 5.782 15,730,086 5.6994 1.98%
2016-12-29 0 7.060 7.050 7.060 6.980 7.110 13,289,706 93,342,195 7.0236 5.608 5.600 5.608 5.544 5.647 16,731,888 5.5787 -0.14%
2016-12-28 0 7.070 7.070 7.090 7.020 7.270 20,187,988 143,511,053 7.1087 5.616 5.616 5.631 5.576 5.774 25,416,903 5.6463 0.28%
2016-12-23 0 7.050 7.050 7.070 7.030 7.200 10,181,680 72,119,176 7.0832 5.600 5.600 5.616 5.584 5.719 12,818,849 5.6260 -1.26%
2016-12-22 0 7.140 7.140 7.150 7.110 7.420 13,405,403 96,340,565 7.1867 5.671 5.671 5.679 5.647 5.894 16,877,552 5.7082 -2.99%
2016-12-21 0 7.360 7.360 7.380 7.350 7.500 7,732,540 57,132,321 7.3886 5.846 5.846 5.862 5.838 5.957 9,735,354 5.8685 -0.27%
2016-12-20 0 7.380 7.370 7.380 7.280 7.700 16,613,800 123,630,512 7.4414 5.862 5.854 5.862 5.782 6.116 20,916,960 5.9105 -3.40%
2016-12-19 0 7.640 7.640 7.670 7.480 7.690 13,653,062 103,923,939 7.6118 6.068 6.068 6.092 5.941 6.108 17,189,358 6.0458 2.69%
2016-12-16 0 7.440 7.440 7.490 7.440 7.610 10,152,242 76,356,906 7.5212 5.909 5.909 5.949 5.909 6.044 12,781,786 5.9739 -0.53%
2016-12-15 0 7.480 7.480 7.490 7.430 7.660 18,835,500 141,528,450 7.5139 5.941 5.941 5.949 5.901 6.084 23,714,105 5.9681 -4.23%
2016-12-14 0 7.810 7.770 7.810 7.710 7.950 16,982,940 132,569,057 7.8060 6.203 6.172 6.203 6.124 6.314 21,381,711 6.2001 -0.76%
2016-12-13 0 7.870 7.840 7.870 7.590 7.870 27,455,715 212,961,304 7.7565 6.251 6.227 6.251 6.029 6.251 34,567,052 6.1608 3.28%
2016-12-12 0 7.620 7.620 7.630 7.600 7.890 21,566,120 166,702,223 7.7298 6.052 6.052 6.060 6.036 6.267 27,151,986 6.1396 0.53%
2016-12-09 0 7.580 7.560 7.580 7.490 7.620 15,824,040 119,445,413 7.5484 6.021 6.005 6.021 5.949 6.052 19,922,643 5.9955 0.66%
2016-12-08 0 7.530 7.530 7.540 7.480 7.680 17,140,152 129,893,762 7.5783 5.981 5.981 5.989 5.941 6.100 21,579,643 6.0193 -1.31%
2016-12-07 0 7.630 7.630 7.640 7.540 7.680 10,651,779 80,778,754 7.5836 6.060 6.060 6.068 5.989 6.100 13,410,709 6.0235 -0.13%
2016-12-06 0 7.640 7.600 7.640 7.470 7.660 28,011,160 211,634,640 7.5554 6.068 6.036 6.068 5.933 6.084 35,266,364 6.0010 1.60%
2016-12-05 0 7.520 7.520 7.540 7.520 7.870 24,792,084 189,542,991 7.6453 5.973 5.973 5.989 5.973 6.251 31,213,511 6.0725 -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 6.243 6.243 6.251 6.100 6.410 178,115,024 6.2136 -1.50%
2016-12-01 0 7.980 7.980 7.990 7.780 8.060 74,242,210 587,060,271 7.9074 6.338 6.338 6.346 6.179 6.402 93,471,773 6.2806 8.57%
2016-11-30 0 7.350 7.340 7.350 7.230 7.370 13,056,317 95,508,749 7.3151 5.838 5.830 5.838 5.743 5.854 16,438,049 5.8102 1.24%
2016-11-29 0 7.260 7.250 7.260 7.200 7.410 18,714,000 136,098,170 7.2725 5.766 5.758 5.766 5.719 5.886 23,561,135 5.7764 -1.89%
2016-11-28 0 7.400 7.390 7.400 7.240 7.530 16,364,983 120,487,975 7.3625 5.878 5.870 5.878 5.751 5.981 20,603,697 5.8479 -0.27%
2016-11-25 0 7.420 7.410 7.420 7.340 7.590 17,833,352 132,200,618 7.4131 5.894 5.886 5.894 5.830 6.029 22,452,390 5.8880 -1.07%
2016-11-24 0 7.500 7.500 7.510 7.410 7.540 6,962,000 52,122,210 7.4867 5.957 5.957 5.965 5.886 5.989 8,765,236 5.9465 -0.66%
2016-11-23 0 7.550 7.530 7.550 7.470 7.680 12,755,243 96,406,243 7.5582 5.997 5.981 5.997 5.933 6.100 16,058,994 6.0033 -2.08%
2016-11-22 0 7.710 7.700 7.710 7.500 7.730 25,369,468 193,427,566 7.6244 6.124 6.116 6.124 5.957 6.140 31,940,444 6.0559 5.47%
2016-11-21 0 7.310 7.300 7.310 7.190 7.420 24,808,572 182,172,959 7.3431 5.806 5.798 5.806 5.711 5.894 31,234,270 5.8325 0.41%
2016-11-18 0 7.280 7.280 7.290 7.100 7.280 11,843,904 85,406,452 7.2110 5.782 5.782 5.790 5.639 5.782 14,911,608 5.7275 1.39%
2016-11-17 0 7.180 7.170 7.180 7.060 7.230 15,000,052 107,578,233 7.1719 5.703 5.695 5.703 5.608 5.743 18,885,233 5.6964 0.42%
2016-11-16 0 7.150 7.140 7.150 7.130 7.400 28,678,000 208,270,460 7.2624 5.679 5.671 5.679 5.663 5.878 36,105,923 5.7683 1.13%
2016-11-15 0 7.070 7.070 7.080 6.920 7.100 12,614,372 88,719,103 7.0332 5.616 5.616 5.623 5.496 5.639 15,881,635 5.5863 1.58%
2016-11-14 0 6.960 6.950 6.960 6.880 7.070 28,068,717 195,686,847 6.9717 5.528 5.520 5.528 5.465 5.616 35,338,829 5.5374 -1.42%
2016-11-11 0 7.060 7.060 7.070 6.910 7.130 27,343,106 191,993,490 7.0216 5.608 5.608 5.616 5.488 5.663 34,425,276 5.5771 -1.67%
2016-11-10 0 7.180 7.180 7.190 7.050 7.260 27,941,870 200,386,745 7.1716 5.703 5.703 5.711 5.600 5.766 35,179,127 5.6962 3.91%
2016-11-09 0 6.910 6.910 6.920 6.760 7.170 26,873,696 186,145,120 6.9267 5.488 5.488 5.496 5.369 5.695 33,834,284 5.5017 -3.36%
2016-11-08 0 7.150 7.140 7.150 7.050 7.340 12,764,000 90,760,500 7.1107 5.679 5.671 5.679 5.600 5.830 16,070,019 5.6478 -0.14%
2016-11-07 0 7.160 7.150 7.160 7.030 7.230 14,632,831 104,052,798 7.1109 5.687 5.679 5.687 5.584 5.743 18,422,898 5.6480 0.14%
2016-11-04 0 7.150 7.150 7.160 7.010 7.200 17,646,816 125,934,735 7.1364 5.679 5.679 5.687 5.568 5.719 22,217,539 5.6683 1.13%
2016-11-03 0 7.070 7.060 7.070 7.000 7.290 35,506,309 251,499,412 7.0832 5.616 5.608 5.616 5.560 5.790 44,702,840 5.6260 -3.94%
2016-11-02 0 7.360 7.360 7.380 7.250 7.550 20,159,700 148,208,812 7.3517 5.846 5.846 5.862 5.758 5.997 25,381,288 5.8393 -3.29%
2016-11-01 0 7.610 7.600 7.610 7.300 7.650 29,800,366 224,055,547 7.5186 6.044 6.036 6.044 5.798 6.076 37,518,994 5.9718 1.47%
2016-10-31 0 7.500 7.500 7.540 7.500 7.740 22,952,761 174,344,060 7.5958 5.957 5.957 5.989 5.957 6.148 28,897,783 6.0331 -4.09%
2016-10-28 0 7.820 7.810 7.820 7.800 8.070 14,763,530 116,844,481 7.9144 6.211 6.203 6.211 6.195 6.410 18,587,449 6.2862 -1.14%
2016-10-27 0 7.910 7.910 7.920 7.620 7.960 32,645,900 255,633,690 7.8305 6.283 6.283 6.291 6.052 6.322 41,101,553 6.2196 2.59%
2016-10-26 0 7.710 7.710 7.720 7.660 7.800 12,426,296 96,049,162 7.7295 6.124 6.124 6.132 6.084 6.195 15,644,846 6.1393 -2.77%
2016-10-25 0 7.930 7.920 7.930 7.800 7.980 14,358,000 113,249,900 7.8876 6.299 6.291 6.299 6.195 6.338 18,076,883 6.2649 -1.37%
2016-10-24 0 8.040 8.040 8.050 7.800 8.120 28,985,729 232,743,800 8.0296 6.386 6.386 6.394 6.195 6.450 36,493,357 6.3777 0.75%
2016-10-20 0 7.980 7.980 8.050 7.720 8.200 54,709,559 439,500,487 8.0333 6.338 6.338 6.394 6.132 6.513 68,879,947 6.3807 5.42%
2016-10-19 0 7.570 7.570 7.590 7.560 7.840 25,212,034 192,679,456 7.6424 6.013 6.013 6.029 6.005 6.227 31,742,233 6.0701 -1.56%
2016-10-18 0 7.690 7.670 7.690 7.560 7.770 20,932,508 160,461,298 7.6657 6.108 6.092 6.108 6.005 6.172 26,354,262 6.0886 0.65%
2016-10-17 0 7.640 7.640 7.660 7.610 7.790 13,488,000 103,600,340 7.6809 6.068 6.068 6.084 6.044 6.187 16,981,543 6.1008 -1.67%
2016-10-14 0 7.770 7.750 7.770 7.540 7.790 24,627,000 189,931,362 7.7123 6.172 6.156 6.172 5.989 6.187 31,005,668 6.1257 2.78%
2016-10-13 0 7.560 7.560 7.580 7.330 7.770 40,158,996 304,733,477 7.5882 6.005 6.005 6.021 5.822 6.172 50,560,625 6.0271 -1.69%
2016-10-12 0 7.690 7.680 7.690 7.550 7.720 22,856,000 174,685,390 7.6429 6.108 6.100 6.108 5.997 6.132 28,775,960 6.0705 -0.39%
2016-10-11 0 7.720 7.700 7.720 7.620 7.910 44,885,359 345,955,337 7.7075 6.132 6.116 6.132 6.052 6.283 56,511,169 6.1219 -0.39%
2016-10-07 0 7.750 7.750 7.760 7.680 8.040 29,069,189 226,161,670 7.7801 6.156 6.156 6.164 6.100 6.386 36,598,434 6.1795 -2.15%
2016-10-06 0 7.920 7.910 7.920 7.550 7.950 48,834,018 382,415,549 7.8309 6.291 6.283 6.291 5.997 6.314 61,482,575 6.2199 2.59%
2016-10-05 0 7.720 7.700 7.720 7.280 7.900 62,180,131 478,578,092 7.6966 6.132 6.116 6.132 5.782 6.275 78,285,480 6.1132 6.93%
2016-10-04 0 7.220 7.200 7.220 6.850 7.220 31,297,864 222,134,815 7.0974 5.735 5.719 5.735 5.441 5.735 39,404,361 5.6373 5.25%
2016-10-03 0 6.860 6.830 6.860 6.660 6.870 11,510,798 78,236,625 6.7968 5.449 5.425 5.449 5.290 5.457 14,492,223 5.3985 1.93%
2016-09-30 0 6.730 6.720 6.730 6.710 6.900 26,187,468 177,821,768 6.7903 5.345 5.338 5.345 5.330 5.480 32,970,315 5.3934 -2.18%
2016-09-29 0 6.880 6.870 6.880 6.570 6.980 58,083,785 394,666,670 6.7948 5.465 5.457 5.465 5.218 5.544 73,128,135 5.3969 11.33%
2016-09-28 0 6.180 6.180 6.190 6.150 6.240 5,592,743 34,537,266 6.1754 4.909 4.909 4.917 4.885 4.956 7,041,326 4.9049 -0.96%
2016-09-27 0 6.240 6.220 6.240 6.110 6.240 13,347,723 82,478,997 6.1793 4.956 4.940 4.956 4.853 4.956 16,804,933 4.9080 0.81%
2016-09-26 0 6.190 6.180 6.200 6.160 6.290 10,797,749 67,173,304 6.2210 4.917 4.909 4.924 4.893 4.996 13,594,487 4.9412 -2.67%
2016-09-23 0 6.360 6.360 6.380 6.350 6.470 10,988,000 70,288,980 6.3969 5.052 5.052 5.067 5.044 5.139 13,834,015 5.0809 -1.09%
2016-09-22 0 6.430 6.420 6.430 6.270 6.470 26,247,735 168,193,248 6.4079 5.107 5.099 5.107 4.980 5.139 33,046,192 5.0896 3.88%
2016-09-21 0 6.190 6.190 6.200 6.040 6.230 8,733,711 53,667,992 6.1449 4.917 4.917 4.924 4.797 4.948 10,995,840 4.8808 2.15%
2016-09-20 0 6.060 6.050 6.060 6.020 6.140 7,686,184 46,599,120 6.0627 4.813 4.805 4.813 4.782 4.877 9,676,992 4.8155 -0.33%
2016-09-19 0 6.080 6.080 6.100 6.080 6.170 8,688,438 53,245,814 6.1284 4.829 4.829 4.845 4.829 4.901 10,938,841 4.8676 -0.16%
2016-09-15 0 6.090 6.090 6.110 6.020 6.120 7,169,751 43,543,967 6.0733 4.837 4.837 4.853 4.782 4.861 9,026,797 4.8239 -0.65%
2016-09-14 0 6.130 6.090 6.130 6.000 6.130 10,438,651 63,289,294 6.0630 4.869 4.837 4.869 4.766 4.869 13,142,378 4.8157 1.49%
2016-09-13 0 6.040 6.040 6.050 6.030 6.190 8,602,972 52,403,667 6.0913 4.797 4.797 4.805 4.789 4.917 10,831,238 4.8382 -1.47%
2016-09-12 0 6.130 6.120 6.130 6.110 6.270 13,911,470 85,554,460 6.1499 4.869 4.861 4.869 4.853 4.980 17,514,696 4.8847 -3.77%
2016-09-09 0 6.370 6.360 6.370 6.320 6.480 24,390,970 156,631,989 6.4217 5.060 5.052 5.060 5.020 5.147 30,708,504 5.1006 1.11%
2016-09-08 0 6.300 6.280 6.300 6.230 6.340 13,341,600 83,983,113 6.2948 5.004 4.988 5.004 4.948 5.036 16,797,224 4.9998 0.32%
2016-09-07 0 6.280 6.280 6.290 6.200 6.320 9,323,492 58,374,869 6.2611 4.988 4.988 4.996 4.924 5.020 11,738,381 4.9730 -0.79%
2016-09-06 0 6.330 6.310 6.330 6.270 6.370 10,470,669 66,081,708 6.3111 5.028 5.012 5.028 4.980 5.060 13,182,689 5.0128 0.80%
2016-09-05 0 6.280 6.270 6.280 6.120 6.290 11,465,996 71,282,615 6.2169 4.988 4.980 4.988 4.861 4.996 14,435,817 4.9379 3.29%
2016-09-02 0 6.080 6.070 6.080 5.960 6.150 9,507,952 57,388,418 6.0358 4.829 4.821 4.829 4.734 4.885 11,970,618 4.7941 1.67%
2016-09-01 0 5.980 5.970 5.980 5.950 6.050 10,934,958 65,440,674 5.9845 4.750 4.742 4.750 4.726 4.805 13,767,234 4.7534 -1.81%
2016-08-31 0 6.090 6.070 6.090 5.980 6.090 11,703,221 70,538,872 6.0273 4.837 4.821 4.837 4.750 4.837 14,734,486 4.7873 0.83%
2016-08-30 0 6.040 6.030 6.040 6.030 6.100 6,635,386 40,152,620 6.0513 4.797 4.789 4.797 4.789 4.845 8,354,025 4.8064 0.50%
2016-08-29 0 6.010 6.010 6.030 6.010 6.150 7,160,000 43,327,210 6.0513 4.774 4.774 4.789 4.774 4.885 9,014,520 4.8064 -1.48%
2016-08-26 0 6.100 6.100 6.120 6.080 6.250 4,128,935 25,336,259 6.1363 4.845 4.845 4.861 4.829 4.964 5,198,375 4.8739 0.33%
2016-08-25 0 6.080 6.070 6.080 6.070 6.190 7,551,863 46,033,361 6.0956 4.829 4.821 4.829 4.821 4.917 9,507,880 4.8416 -1.94%
2016-08-24 0 6.200 6.190 6.200 6.140 6.300 6,954,000 43,172,880 6.2084 4.924 4.917 4.924 4.877 5.004 8,755,164 4.9311 -1.12%
2016-08-23 0 6.270 6.270 6.280 6.200 6.300 5,991,785 37,420,865 6.2454 4.980 4.980 4.988 4.924 5.004 7,543,724 4.9605 -1.26%
2016-08-22 0 6.350 6.330 6.350 6.230 6.440 6,574,499 41,383,693 6.2946 5.044 5.028 5.044 4.948 5.115 8,277,368 4.9996 -0.47%
2016-08-19 0 6.380 6.370 6.380 6.360 6.470 10,466,616 67,156,182 6.4162 5.067 5.060 5.067 5.052 5.139 13,177,587 5.0962 0.16%
2016-08-18 0 6.370 6.370 6.400 6.340 6.470 7,026,483 44,870,292 6.3859 5.060 5.060 5.083 5.036 5.139 8,846,421 5.0721 -0.31%
2016-08-17 0 6.390 6.390 6.400 6.350 6.570 12,991,403 83,945,387 6.4616 5.075 5.075 5.083 5.044 5.218 16,356,322 5.1323 -1.39%
2016-08-16 0 6.480 6.450 6.480 6.370 6.490 15,426,638 99,339,368 6.4395 5.147 5.123 5.147 5.060 5.155 19,422,310 5.1147 1.25%
2016-08-15 0 6.400 6.380 6.400 6.290 6.400 19,309,000 122,548,170 6.3467 5.083 5.067 5.083 4.996 5.083 24,310,247 5.0410 2.40%
2016-08-12 0 6.250 6.250 6.260 6.180 6.290 13,343,378 83,250,096 6.2391 4.964 4.964 4.972 4.909 4.996 16,799,462 4.9555 2.46%
2016-08-11 0 6.100 6.090 6.100 6.010 6.160 7,469,429 45,524,632 6.0948 4.845 4.837 4.845 4.774 4.893 9,404,095 4.8409 -0.49%
2016-08-10 0 6.130 6.120 6.130 6.110 6.190 8,525,500 52,348,193 6.1402 4.869 4.861 4.869 4.853 4.917 10,733,700 4.8770 -0.81%
2016-08-09 0 6.180 6.170 6.180 6.070 6.190 7,635,122 47,004,033 6.1563 4.909 4.901 4.909 4.821 4.917 9,612,704 4.8898 1.98%
2016-08-08 0 6.060 6.050 6.060 6.000 6.090 6,615,958 40,006,278 6.0469 4.813 4.805 4.813 4.766 4.837 8,329,565 4.8029 0.50%
2016-08-05 0 6.030 6.020 6.030 5.970 6.080 6,971,484 41,967,988 6.0200 4.789 4.782 4.789 4.742 4.829 8,777,176 4.7815 1.17%
2016-08-04 0 5.960 5.950 5.960 5.880 6.000 9,979,860 59,237,379 5.9357 4.734 4.726 4.734 4.670 4.766 12,564,755 4.7146 1.53%
2016-08-03 0 5.870 5.860 5.870 5.820 6.060 18,793,373 110,902,487 5.9011 4.662 4.654 4.662 4.623 4.813 23,661,067 4.6871 -4.24%
2016-08-01 0 6.130 6.130 6.160 6.050 6.170 7,878,254 48,339,635 6.1358 4.869 4.869 4.893 4.805 4.901 9,918,810 4.8735 1.32%
2016-07-29 0 6.050 6.030 6.050 6.010 6.110 7,994,000 48,254,840 6.0364 4.805 4.789 4.805 4.774 4.853 10,064,535 4.7945 -1.14%
2016-07-28 0 6.120 6.120 6.130 6.080 6.250 7,102,000 43,467,605 6.1205 4.861 4.861 4.869 4.829 4.964 8,941,497 4.8613 -1.92%
2016-07-27 0 6.240 6.210 6.240 6.100 6.280 11,469,800 71,105,060 6.1993 4.956 4.932 4.956 4.845 4.988 14,440,606 4.9240 -0.16%
2016-07-26 0 6.250 6.250 6.260 6.090 6.250 10,564,300 65,431,461 6.1936 4.964 4.964 4.972 4.837 4.964 13,300,572 4.9194 0.64%
2016-07-25 0 6.210 6.210 6.230 6.010 6.240 16,912,160 103,411,050 6.1146 4.932 4.932 4.948 4.774 4.956 21,292,599 4.8567 1.31%
2016-07-22 0 6.130 6.120 6.130 6.110 6.200 6,458,777 39,667,136 6.1416 4.869 4.861 4.869 4.853 4.924 8,131,672 4.8781 -0.33%
2016-07-21 0 6.150 6.140 6.150 6.140 6.230 3,947,405 24,387,184 6.1780 4.885 4.877 4.885 4.877 4.948 4,969,827 4.9070 0.16%
2016-07-20 0 6.140 6.130 6.140 6.100 6.230 9,009,071 55,519,967 6.1627 4.877 4.869 4.877 4.845 4.948 11,342,521 4.8949 -0.32%
2016-07-19 0 6.160 6.150 6.160 6.110 6.270 7,330,147 45,123,861 6.1559 4.893 4.885 4.893 4.853 4.980 9,228,737 4.8895 -0.81%
2016-07-18 0 6.210 6.200 6.230 6.170 6.360 10,350,648 64,326,641 6.2147 4.932 4.924 4.948 4.901 5.052 13,031,582 4.9362 -2.20%
2016-07-15 0 6.350 6.330 6.350 6.270 6.380 11,120,750 70,397,439 6.3303 5.044 5.028 5.044 4.980 5.067 14,001,149 5.0280 1.11%
2016-07-14 0 6.280 6.270 6.280 6.180 6.350 12,219,150 76,455,021 6.2570 4.988 4.980 4.988 4.909 5.044 15,384,047 4.9698 -1.26%
2016-07-13 0 6.360 6.340 6.360 6.280 6.460 15,386,277 97,983,408 6.3682 5.052 5.036 5.052 4.988 5.131 19,371,495 5.0581 1.60%
2016-07-12 0 6.260 6.240 6.270 6.050 6.270 18,054,849 111,345,473 6.1671 4.972 4.956 4.980 4.805 4.980 22,731,257 4.8983 2.29%
2016-07-11 0 6.120 6.110 6.120 6.010 6.180 21,520,879 131,665,392 6.1180 4.861 4.853 4.861 4.774 4.909 27,095,027 4.8594 3.73%
2016-07-08 0 5.900 5.870 5.890 5.820 5.900 10,093,448 59,227,058 5.8679 4.686 4.662 4.678 4.623 4.686 12,707,764 4.6607 -1.01%
2016-07-07 0 5.960 5.950 5.960 5.890 5.980 11,864,244 70,280,534 5.9237 4.734 4.726 4.734 4.678 4.750 14,937,216 4.7051 1.71%
2016-07-06 0 5.860 5.860 5.870 5.780 5.990 15,310,007 89,750,259 5.8622 4.654 4.654 4.662 4.591 4.758 19,275,470 4.6562 -0.85%
2016-07-05 0 5.910 5.900 5.910 5.900 6.060 9,654,457 57,415,446 5.9470 4.694 4.686 4.694 4.686 4.813 12,155,069 4.7236 -2.80%
2016-07-04 0 6.080 6.060 6.070 5.930 6.090 12,205,142 73,845,702 6.0504 4.829 4.813 4.821 4.710 4.837 15,366,410 4.8057 2.18%
2016-06-30 0 5.950 5.930 5.960 5.920 6.040 13,349,551 79,868,989 5.9829 4.726 4.710 4.734 4.702 4.797 16,807,234 4.7521 1.19%
2016-06-29 0 5.880 5.880 5.890 5.790 5.930 9,478,122 55,585,303 5.8646 4.670 4.670 4.678 4.599 4.710 11,933,062 4.6581 2.44%
2016-06-28 0 5.740 5.740 5.760 5.650 5.780 11,383,622 65,157,906 5.7238 4.559 4.559 4.575 4.488 4.591 14,332,107 4.5463 -1.20%
2016-06-27 0 5.810 5.800 5.810 5.750 5.860 17,044,000 98,671,500 5.7892 4.615 4.607 4.615 4.567 4.654 21,458,587 4.5982 -1.19%
2016-06-24 0 5.880 5.860 5.900 5.760 6.160 21,284,524 125,354,935 5.8895 4.670 4.654 4.686 4.575 4.893 26,797,454 4.6779 -4.23%
2016-06-23 0 6.140 6.130 6.140 6.040 6.180 7,310,002 44,841,306 6.1342 4.877 4.869 4.877 4.797 4.909 9,203,374 4.8723 -0.32%
2016-06-22 0 6.160 6.160 6.180 6.000 6.180 12,737,218 77,950,900 6.1199 4.893 4.893 4.909 4.766 4.909 16,036,300 4.8609 1.32%
2016-06-21 0 6.080 6.070 6.100 6.060 6.200 11,235,150 68,677,907 6.1128 4.829 4.821 4.845 4.813 4.924 14,145,180 4.8552 0.16%
2016-06-20 0 6.070 6.060 6.080 5.920 6.100 18,505,622 111,704,373 6.0362 4.821 4.813 4.829 4.702 4.845 23,298,785 4.7944 3.23%
2016-06-17 0 5.880 5.860 5.890 5.860 6.080 19,071,678 112,983,108 5.9241 4.670 4.654 4.678 4.654 4.829 24,011,456 4.7054 -1.34%
2016-06-16 0 5.960 5.950 5.970 5.910 6.110 12,497,528 74,631,708 5.9717 4.734 4.726 4.742 4.694 4.853 15,734,528 4.7432 -3.40%
2016-06-15 0 6.170 6.150 6.170 6.080 6.210 7,741,661 47,696,450 6.1610 4.901 4.885 4.901 4.829 4.932 9,746,838 4.8935 0.65%
2016-06-14 0 6.130 6.100 6.130 6.060 6.270 17,146,690 105,006,563 6.1240 4.869 4.845 4.869 4.813 4.980 21,587,874 4.8641 -2.54%
2016-06-13 0 6.370 6.370 6.380 6.270 6.420 13,615,808 86,347,901 6.3417 4.996 4.996 5.003 4.917 5.035 17,361,890 4.9734 -4.50%
2016-06-10 0 6.670 6.650 6.670 6.650 6.840 10,412,651 69,851,425 6.7083 5.231 5.215 5.231 5.215 5.364 13,277,457 5.2609 -2.77%
2016-06-08 0 6.860 6.850 6.880 6.620 6.900 15,492,888 105,192,451 6.7897 5.380 5.372 5.396 5.192 5.411 19,755,407 5.3247 2.69%
2016-06-07 0 6.680 6.650 6.680 6.200 6.690 34,060,972 221,676,042 6.5082 5.239 5.215 5.239 4.862 5.247 43,432,080 5.1040 8.62%
2016-06-06 0 6.150 6.130 6.160 6.010 6.180 6,511,800 39,815,752 6.1144 4.823 4.807 4.831 4.713 4.847 8,303,375 4.7951 1.15%
2016-06-03 0 6.080 6.060 6.090 5.980 6.130 9,425,500 57,256,063 6.0746 4.768 4.752 4.776 4.690 4.807 12,018,714 4.7639 0.00%
2016-06-02 0 6.080 6.060 6.090 5.940 6.120 7,624,014 46,255,441 6.0671 4.768 4.752 4.776 4.658 4.800 9,721,589 4.7580 2.36%
2016-06-01 0 5.940 5.920 5.950 5.790 6.010 8,520,312 50,769,247 5.9586 4.658 4.643 4.666 4.541 4.713 10,864,484 4.6730 0.51%
2016-05-31 0 5.910 5.880 5.930 5.870 6.060 17,611,656 104,931,478 5.9581 4.635 4.611 4.651 4.603 4.752 22,457,106 4.6725 -0.17%
2016-05-30 0 5.920 5.900 5.930 5.880 5.990 11,161,932 66,096,890 5.9216 4.643 4.627 4.651 4.611 4.698 14,232,886 4.6440 -0.34%
2016-05-27 0 5.940 5.930 5.960 5.890 6.000 8,482,942 50,469,241 5.9495 4.658 4.651 4.674 4.619 4.705 10,816,832 4.6658 -0.83%
2016-05-26 0 5.990 5.980 6.000 5.980 6.100 7,019,634 42,236,067 6.0168 4.698 4.690 4.705 4.690 4.784 8,950,928 4.7186 0.50%
2016-05-25 0 5.960 5.940 5.990 5.930 6.040 14,576,000 87,079,902 5.9742 4.674 4.658 4.698 4.651 4.737 18,586,257 4.6852 2.05%
2016-05-24 0 5.840 5.840 5.860 5.800 5.900 5,557,898 32,508,886 5.8491 4.580 4.580 4.596 4.549 4.627 7,087,028 4.5871 -0.85%
2016-05-23 0 5.890 5.870 5.890 5.850 6.030 5,664,000 33,548,460 5.9231 4.619 4.603 4.619 4.588 4.729 7,222,322 4.6451 -1.34%
2016-05-20 0 5.970 5.960 5.980 5.960 6.150 10,401,814 62,623,691 6.0205 4.682 4.674 4.690 4.674 4.823 13,263,638 4.7215 -0.50%
2016-05-19 0 6.000 5.990 6.020 5.960 6.060 8,874,917 53,518,654 6.0303 4.705 4.698 4.721 4.674 4.752 11,316,650 4.7292 -1.32%
2016-05-18 0 6.080 6.080 6.100 6.060 6.280 9,272,889 56,887,501 6.1348 4.768 4.768 4.784 4.752 4.925 11,824,115 4.8111 -3.65%
2016-05-17 0 6.310 6.310 6.330 6.200 6.370 16,885,210 106,435,828 6.3035 4.949 4.949 4.964 4.862 4.996 21,530,795 4.9434 3.78%
2016-05-16 0 6.080 6.080 6.090 5.900 6.190 6,414,549 38,962,453 6.0741 4.768 4.768 4.776 4.627 4.854 8,179,367 4.7635 1.50%
2016-05-13 0 5.990 5.980 6.000 5.930 6.120 8,474,157 50,984,656 6.0165 4.698 4.690 4.705 4.651 4.800 10,805,630 4.7183 -3.54%
2016-05-12 0 6.210 6.200 6.210 5.950 6.300 15,334,917 94,736,354 6.1778 4.870 4.862 4.870 4.666 4.941 19,553,973 4.8449 5.25%
2016-05-11 0 5.900 5.880 5.900 5.880 6.020 9,186,220 54,643,316 5.9484 4.627 4.611 4.627 4.611 4.721 11,713,601 4.6649 0.00%
2016-05-10 0 5.900 5.880 5.900 5.860 6.020 18,361,663 108,744,417 5.9224 4.627 4.611 4.627 4.596 4.721 23,413,460 4.6445 -2.64%
2016-05-09 0 6.060 6.060 6.090 6.010 6.190 11,229,000 68,229,665 6.0762 4.752 4.752 4.776 4.713 4.854 14,318,406 4.7652 -0.82%
2016-05-06 0 6.110 6.100 6.120 6.060 6.380 13,723,571 84,858,938 6.1834 4.792 4.784 4.800 4.752 5.003 17,499,302 4.8493 -4.08%
2016-05-05 0 6.370 6.370 6.390 6.300 6.390 10,361,519 65,774,759 6.3480 4.996 4.996 5.011 4.941 5.011 13,212,257 4.9783 0.47%
2016-05-04 0 6.340 6.330 6.360 6.270 6.430 15,901,753 100,743,661 6.3354 4.972 4.964 4.988 4.917 5.043 20,276,762 4.9684 -1.09%
2016-05-03 0 6.410 6.410 6.430 6.400 6.800 21,784,811 142,117,498 6.5237 5.027 5.027 5.043 5.019 5.333 27,778,410 5.1161 -5.04%
2016-04-29 0 6.750 6.720 6.770 6.710 6.930 31,992,890 216,266,144 6.7598 5.294 5.270 5.309 5.262 5.435 40,795,012 5.3013 -3.98%
2016-04-28 0 7.030 7.030 7.040 6.980 7.270 16,278,300 115,395,868 7.0889 5.513 5.513 5.521 5.474 5.701 20,756,907 5.5594 -0.57%
2016-04-27 0 7.070 7.050 7.070 6.750 7.080 18,552,406 129,025,317 6.9546 5.545 5.529 5.545 5.294 5.552 23,656,682 5.4541 4.43%
2016-04-26 0 6.770 6.740 6.770 6.550 6.770 12,867,724 85,522,425 6.6463 5.309 5.286 5.309 5.137 5.309 16,407,988 5.2122 1.65%
2016-04-25 0 6.660 6.650 6.680 6.520 6.700 30,872,034 206,206,052 6.6794 5.223 5.215 5.239 5.113 5.254 39,365,778 5.2382 -0.75%
2016-04-22 0 6.710 6.700 6.740 6.660 6.810 16,608,431 112,311,901 6.7623 5.262 5.254 5.286 5.223 5.341 21,177,866 5.3033 -1.61%
2016-04-21 0 6.820 6.800 6.820 6.500 6.910 38,100,189 257,632,774 6.7620 5.348 5.333 5.348 5.098 5.419 48,582,596 5.3030 6.23%
2016-04-20 0 6.420 6.400 6.410 6.220 6.530 12,628,760 80,708,718 6.3909 5.035 5.019 5.027 4.878 5.121 16,103,278 5.0119 -0.62%
2016-04-19 0 6.460 6.440 6.460 6.350 6.550 21,357,927 136,967,162 6.4129 5.066 5.050 5.066 4.980 5.137 27,234,079 5.0293 2.38%
2016-04-18 0 6.310 6.310 6.320 6.160 6.320 20,796,735 129,791,045 6.2409 4.949 4.949 4.956 4.831 4.956 26,518,487 4.8944 -3.07%
2016-04-15 0 6.510 6.500 6.520 6.460 6.560 11,141,693 72,444,342 6.5021 5.105 5.098 5.113 5.066 5.145 14,207,078 5.0992 0.15%
2016-04-14 0 6.500 6.490 6.510 6.400 6.700 15,403,744 100,426,750 6.5196 5.098 5.090 5.105 5.019 5.254 19,641,737 5.1129 0.00%
2016-04-13 0 6.500 6.480 6.530 6.240 6.600 34,432,382 222,507,817 6.4622 5.098 5.082 5.121 4.894 5.176 43,905,675 5.0679 6.56%
2016-04-12 0 6.100 6.070 6.100 5.990 6.100 10,105,364 61,154,442 6.0517 4.784 4.760 4.784 4.698 4.784 12,885,627 4.7459 2.01%
2016-04-11 0 5.980 5.960 5.990 5.800 6.040 12,611,230 75,160,643 5.9598 4.690 4.674 4.698 4.549 4.737 16,080,925 4.6739 3.28%
2016-04-08 0 5.790 5.780 5.790 5.660 5.820 9,984,011 57,236,007 5.7328 4.541 4.533 4.541 4.439 4.564 12,730,886 4.4958 1.05%
2016-04-07 0 5.730 5.720 5.730 5.710 5.860 11,378,000 65,709,510 5.7751 4.494 4.486 4.494 4.478 4.596 14,508,400 4.5291 1.42%
2016-04-06 0 5.650 5.640 5.650 5.630 5.720 13,465,016 76,238,804 5.6620 4.431 4.423 4.431 4.415 4.486 17,169,611 4.4403 -0.70%
2016-04-05 0 5.690 5.680 5.700 5.670 5.800 18,183,666 103,861,410 5.7118 4.462 4.454 4.470 4.447 4.549 23,186,491 4.4794 -3.07%
2016-04-01 0 5.870 5.860 5.870 5.860 6.020 14,411,957 85,202,045 5.9119 4.603 4.596 4.603 4.596 4.721 18,377,082 4.6363 -3.14%
2016-03-31 0 6.060 6.050 6.080 5.990 6.140 11,470,751 69,380,085 6.0484 4.752 4.745 4.768 4.698 4.815 14,626,669 4.7434 0.00%
2016-03-30 0 6.060 6.060 6.100 6.010 6.200 16,175,733 98,128,284 6.0664 4.752 4.752 4.784 4.713 4.862 20,626,121 4.7575 -1.78%
2016-03-29 0 6.170 6.150 6.160 5.990 6.180 10,638,811 65,009,542 6.1106 4.839 4.823 4.831 4.698 4.847 13,565,840 4.7922 2.15%
2016-03-24 0 6.040 6.050 6.060 6.010 6.190 14,835,772 89,913,959 6.0606 4.737 4.745 4.752 4.713 4.854 18,917,500 4.7530 -3.51%
2016-03-23 0 6.260 6.250 6.270 6.230 6.420 11,352,695 71,298,710 6.2803 4.909 4.901 4.917 4.886 5.035 14,476,133 4.9253 -2.34%
2016-03-22 0 6.410 6.390 6.420 6.350 6.590 5,958,161 38,418,521 6.4481 5.027 5.011 5.035 4.980 5.168 7,597,415 5.0568 0.16%
2016-03-21 0 6.400 6.400 6.410 6.380 6.520 12,175,566 78,474,557 6.4452 5.019 5.019 5.027 5.003 5.113 15,525,398 5.0546 -1.69%
2016-03-18 0 6.510 6.460 6.520 6.370 6.570 24,397,231 158,721,908 6.5057 5.105 5.066 5.113 4.996 5.152 31,109,579 5.1020 2.04%
2016-03-17 0 6.380 6.360 6.380 6.300 6.450 9,787,540 62,324,515 6.3677 5.003 4.988 5.003 4.941 5.058 12,480,361 4.9938 3.57%
2016-03-16 0 6.160 6.140 6.160 6.100 6.250 8,184,388 50,457,660 6.1651 4.831 4.815 4.831 4.784 4.901 10,436,138 4.8349 -1.12%
2016-03-15 0 6.230 6.220 6.240 6.130 6.320 17,090,226 105,821,005 6.1919 4.886 4.878 4.894 4.807 4.956 21,792,216 4.8559 -1.11%
2016-03-14 0 6.300 6.280 6.310 6.270 6.520 11,816,984 75,128,651 6.3577 4.941 4.925 4.949 4.917 5.113 15,068,160 4.9859 -1.72%
2016-03-11 0 6.410 6.400 6.420 6.100 6.420 18,893,257 119,558,718 6.3281 5.027 5.019 5.035 4.784 5.035 24,091,310 4.9627 4.74%
2016-03-10 0 6.120 6.110 6.120 6.090 6.440 20,045,654 125,767,950 6.2741 4.800 4.792 4.800 4.776 5.050 25,560,763 4.9204 -1.29%
2016-03-09 0 6.200 6.190 6.200 6.040 6.300 22,640,383 139,107,003 6.1442 4.862 4.854 4.862 4.737 4.941 28,869,373 4.8185 -4.32%
2016-03-08 0 6.480 6.450 6.480 6.230 6.500 37,667,943 241,028,056 6.3988 5.082 5.058 5.082 4.886 5.098 48,031,428 5.0181 3.02%
2016-03-07 0 6.290 6.290 6.300 6.240 6.580 61,429,089 392,812,491 6.3946 4.933 4.933 4.941 4.894 5.160 78,329,917 5.0148 -6.68%
2016-03-04 0 6.740 6.730 6.740 6.360 6.770 37,908,198 252,372,549 6.6575 5.286 5.278 5.286 4.988 5.309 48,337,783 5.2210 5.97%
2016-03-03 0 6.360 6.360 6.380 6.220 6.450 39,814,096 251,320,470 6.3123 4.988 4.988 5.003 4.878 5.058 50,768,046 4.9504 3.58%
2016-03-02 0 6.140 6.130 6.160 6.120 6.300 21,555,834 134,294,698 6.2301 4.815 4.807 4.831 4.800 4.941 27,486,435 4.8859 0.82%
2016-03-01 0 6.090 6.080 6.100 5.790 6.140 18,254,884 108,989,639 5.9704 4.776 4.768 4.784 4.541 4.815 23,277,303 4.6822 6.47%
2016-02-29 0 5.720 5.710 5.730 5.700 5.900 8,952,805 51,495,402 5.7519 4.486 4.478 4.494 4.470 4.627 11,415,967 4.5108 -3.21%
2016-02-26 0 5.910 5.900 5.910 5.770 5.940 11,326,776 66,411,959 5.8633 4.635 4.627 4.635 4.525 4.658 14,443,083 4.5982 3.32%
2016-02-25 0 5.720 5.710 5.740 5.650 5.940 14,456,892 83,262,043 5.7593 4.486 4.478 4.502 4.431 4.658 18,434,380 4.5167 -2.05%
2016-02-24 0 5.840 5.830 5.840 5.780 6.010 23,828,343 139,668,460 5.8614 4.580 4.572 4.580 4.533 4.713 30,384,174 4.5968 -4.11%
2016-02-23 0 6.090 6.070 6.100 5.950 6.190 13,591,058 82,358,103 6.0597 4.776 4.760 4.784 4.666 4.854 17,330,331 4.7523 2.18%
2016-02-22 0 5.960 5.950 5.960 5.890 6.150 14,271,699 85,337,459 5.9795 4.674 4.666 4.674 4.619 4.823 18,198,235 4.6893 -0.33%
2016-02-19 0 5.980 5.970 5.980 5.720 6.030 20,424,725 120,887,935 5.9187 4.690 4.682 4.690 4.486 4.729 26,044,127 4.6417 1.87%
2016-02-18 0 5.870 5.860 5.900 5.600 6.040 52,124,262 305,467,444 5.8604 4.603 4.596 4.627 4.392 4.737 66,465,076 4.5959 10.13%
2016-02-17 0 5.330 5.320 5.340 5.250 5.620 26,792,928 144,685,766 5.4001 4.180 4.172 4.188 4.117 4.407 34,164,398 4.2350 -5.33%
2016-02-16 0 5.630 5.600 5.630 5.530 5.820 22,845,331 129,857,177 5.6842 4.415 4.392 4.415 4.337 4.564 29,130,708 4.4577 2.74%
2016-02-15 0 5.480 5.470 5.480 5.190 5.500 17,964,902 96,588,968 5.3765 4.298 4.290 4.298 4.070 4.313 22,907,539 4.2165 7.24%
2016-02-12 0 5.110 5.110 5.120 4.930 5.140 12,034,115 61,049,836 5.0731 4.007 4.007 4.015 3.866 4.031 15,345,030 3.9785 2.61%
2016-02-11 0 4.980 4.970 4.980 4.900 5.100 19,235,720 95,394,958 4.9593 3.905 3.898 3.905 3.843 4.000 24,527,994 3.8892 -6.39%
2016-02-05 0 5.320 5.290 5.320 5.200 5.340 9,355,046 49,435,602 5.2844 4.172 4.149 4.172 4.078 4.188 11,928,876 4.1442 1.72%
2016-02-04 0 5.230 5.220 5.230 5.200 5.420 12,629,150 66,978,779 5.3035 4.102 4.094 4.102 4.078 4.251 16,103,776 4.1592 3.16%
2016-02-03 0 5.070 5.070 5.080 5.020 5.180 19,717,506 99,881,954 5.0656 3.976 3.976 3.984 3.937 4.062 25,142,333 3.9727 -4.70%
2016-02-02 0 5.320 5.310 5.320 5.230 5.400 15,297,297 81,212,550 5.3089 4.172 4.164 4.172 4.102 4.235 19,506,003 4.1635 -2.74%
2016-02-01 0 5.470 5.450 5.470 5.270 5.490 16,262,005 87,828,823 5.4009 4.290 4.274 4.290 4.133 4.305 20,736,129 4.2355 -1.44%
2016-01-29 0 5.550 5.540 5.570 5.150 5.660 39,710,414 218,538,849 5.5033 4.353 4.345 4.368 4.039 4.439 50,635,838 4.3159 8.61%
2016-01-28 0 5.110 5.110 5.120 4.930 5.120 11,867,750 59,965,672 5.0528 4.007 4.007 4.015 3.866 4.015 15,132,894 3.9626 4.07%
2016-01-27 0 4.910 4.890 4.910 4.850 5.170 20,196,000 99,852,436 4.9442 3.851 3.835 3.851 3.804 4.054 25,752,474 3.8774 0.82%
2016-01-26 0 4.870 4.860 4.880 4.850 5.100 18,359,792 90,672,722 4.9387 3.819 3.811 3.827 3.804 4.000 23,411,074 3.8731 -7.41%
2016-01-25 0 5.260 5.260 5.280 5.200 5.490 37,946,804 201,876,209 5.3200 4.125 4.125 4.141 4.078 4.305 48,387,011 4.1721 1.74%
2016-01-22 0 5.170 5.170 5.180 4.920 5.200 19,799,473 99,926,740 5.0469 4.054 4.054 4.062 3.858 4.078 25,246,851 3.9580 7.71%
2016-01-21 0 4.800 4.800 4.820 4.790 5.110 28,678,303 141,464,172 4.9328 3.764 3.764 3.780 3.756 4.007 36,568,491 3.8685 -1.84%
2016-01-20 0 4.890 4.870 4.880 4.830 5.180 33,032,040 163,639,079 4.9540 3.835 3.819 3.827 3.788 4.062 42,120,060 3.8851 -8.26%
2016-01-19 0 5.330 5.310 5.340 5.110 5.340 14,031,000 73,374,794 5.2295 4.180 4.164 4.188 4.007 4.188 17,891,313 4.1011 4.10%
2016-01-18 0 5.120 5.110 5.130 5.060 5.220 21,226,061 109,233,679 5.1462 4.015 4.007 4.023 3.968 4.094 27,065,933 4.0358 -2.66%
2016-01-15 0 5.260 5.240 5.260 5.210 5.500 15,294,560 80,964,174 5.2937 4.125 4.109 4.125 4.086 4.313 19,502,513 4.1515 -3.49%
2016-01-14 0 5.450 5.440 5.460 5.320 5.500 13,703,226 74,065,442 5.4050 4.274 4.266 4.282 4.172 4.313 17,473,359 4.2388 -0.18%
2016-01-13 0 5.460 5.450 5.480 5.430 5.640 11,557,258 64,172,727 5.5526 4.282 4.274 4.298 4.258 4.423 14,736,977 4.3545 0.37%
2016-01-12 0 5.440 5.420 5.440 5.420 5.590 10,367,029 56,930,953 5.4915 4.266 4.251 4.266 4.251 4.384 13,219,283 4.3067 -1.63%
2016-01-11 0 5.530 5.530 5.540 5.520 5.690 15,525,741 86,508,496 5.5719 4.337 4.337 4.345 4.329 4.462 19,797,298 4.3697 -4.33%
2016-01-08 0 5.780 5.780 5.790 5.770 5.970 20,857,748 121,396,139 5.8202 4.533 4.533 4.541 4.525 4.682 26,596,287 4.5644 0.35%
2016-01-07 0 5.760 5.760 5.770 5.760 6.050 21,169,221 123,859,316 5.8509 4.517 4.517 4.525 4.517 4.745 26,993,454 4.5885 -6.80%
2016-01-06 0 6.180 6.170 6.180 6.160 6.340 20,872,720 129,569,191 6.2076 4.847 4.839 4.847 4.831 4.972 26,615,378 4.8682 -2.52%
2016-01-05 0 6.340 6.340 6.350 6.300 6.600 17,437,426 111,829,860 6.4132 4.972 4.972 4.980 4.941 5.176 22,234,940 5.0295 -3.65%
2016-01-04 0 6.580 6.570 6.590 6.430 6.810 10,028,431 65,950,576 6.5764 5.160 5.152 5.168 5.043 5.341 12,787,527 5.1574 -1.35%
2015-12-31 0 6.670 6.690 6.700 6.670 6.800 6,447,330 43,377,174 6.7279 5.231 5.247 5.254 5.231 5.333 8,221,167 5.2763 -1.33%
2015-12-30 0 6.760 6.760 6.770 6.760 7.010 8,870,055 60,468,500 6.8172 5.301 5.301 5.309 5.301 5.497 11,310,450 5.3463 -2.73%
2015-12-29 0 6.950 6.940 6.950 6.870 7.020 6,823,075 47,402,104 6.9473 5.450 5.443 5.450 5.388 5.505 8,700,290 5.4483 0.00%
2015-12-28 0 6.950 6.930 6.980 6.930 7.120 7,448,705 52,271,156 7.0175 5.450 5.435 5.474 5.435 5.584 9,498,048 5.5034 -1.70%
2015-12-24 0 7.070 7.060 7.070 7.010 7.200 5,993,150 42,424,688 7.0789 5.545 5.537 5.545 5.497 5.646 7,642,030 5.5515 1.29%
2015-12-23 0 6.980 6.960 6.990 6.850 7.030 10,361,705 72,192,022 6.9672 5.474 5.458 5.482 5.372 5.513 13,212,494 5.4639 2.05%
2015-12-22 0 6.840 6.830 6.850 6.750 6.960 6,623,375 45,110,148 6.8107 5.364 5.356 5.372 5.294 5.458 8,445,647 5.3412 -0.58%
2015-12-21 0 6.880 6.880 6.890 6.760 7.080 12,472,464 86,578,485 6.9416 5.396 5.396 5.403 5.301 5.552 15,903,981 5.4438 1.18%
2015-12-18 0 6.800 6.820 6.840 6.510 6.870 45,180,116 306,365,634 6.7810 5.333 5.348 5.364 5.105 5.388 57,610,405 5.3179 1.64%
2015-12-17 0 6.690 6.670 6.690 6.630 6.900 18,657,867 125,735,404 6.7390 5.247 5.231 5.247 5.199 5.411 23,791,158 5.2850 -2.48%
2015-12-16 0 6.860 6.840 6.870 6.710 6.900 18,306,153 125,232,692 6.8410 5.380 5.364 5.388 5.262 5.411 23,342,678 5.3650 3.78%
2015-12-15 0 6.610 6.620 6.630 6.470 6.760 15,714,750 104,083,789 6.6233 5.184 5.192 5.199 5.074 5.301 20,038,309 5.1942 -0.15%
2015-12-14 0 6.620 6.600 6.620 6.330 6.640 14,180,532 92,202,342 6.5020 5.192 5.176 5.192 4.964 5.207 18,081,985 5.0991 1.22%
2015-12-11 0 6.540 6.540 6.560 6.500 6.760 23,730,639 155,974,482 6.5727 5.129 5.129 5.145 5.098 5.301 30,259,589 5.1545 -3.25%
2015-12-10 0 6.760 6.750 6.760 6.730 7.050 21,333,595 146,189,584 6.8526 5.301 5.294 5.301 5.278 5.529 27,203,052 5.3740 -3.70%
2015-12-09 0 7.020 7.010 7.020 7.010 7.190 14,757,293 104,325,191 7.0694 5.505 5.497 5.505 5.497 5.639 18,817,429 5.5441 -1.27%
2015-12-08 0 7.110 7.110 7.120 7.080 7.420 26,836,683 192,033,685 7.1556 5.576 5.576 5.584 5.552 5.819 34,220,191 5.6117 -4.18%
2015-12-07 0 7.420 7.420 7.430 7.410 7.630 9,296,150 69,877,342 7.5168 5.819 5.819 5.827 5.811 5.984 11,853,776 5.8949 -2.11%
2015-12-04 0 7.580 7.600 7.620 7.560 7.690 13,265,773 100,957,728 7.6104 5.945 5.960 5.976 5.929 6.031 16,915,551 5.9683 -1.30%
2015-12-03 0 7.680 7.630 7.660 7.500 7.750 24,222,460 185,380,987 7.6533 6.023 5.984 6.007 5.882 6.078 30,886,723 6.0020 -1.54%
2015-12-02 0 7.800 7.780 7.800 7.730 7.830 8,737,680 67,842,159 7.7643 6.117 6.101 6.117 6.062 6.141 11,141,655 6.0891 -0.13%
2015-12-01 0 7.810 7.780 7.820 7.720 7.900 11,065,111 86,070,513 7.7785 6.125 6.101 6.133 6.054 6.195 14,109,427 6.1002 1.30%
2015-11-30 0 7.710 7.700 7.710 7.640 7.820 17,455,606 134,718,294 7.7178 6.046 6.039 6.046 5.992 6.133 22,258,122 6.0525 -0.64%
2015-11-27 0 7.760 7.760 7.770 7.760 8.100 11,480,234 90,225,162 7.8592 6.086 6.086 6.094 6.086 6.352 14,638,761 6.1634 -3.48%
2015-11-26 0 8.040 8.030 8.040 8.000 8.160 4,421,453 35,701,435 8.0746 6.305 6.297 6.305 6.274 6.399 5,637,916 6.3324 -0.37%
2015-11-25 0 8.070 8.060 8.070 8.030 8.160 6,963,129 56,261,935 8.0800 6.329 6.321 6.329 6.297 6.399 8,878,877 6.3366 1.13%
2015-11-24 0 7.980 7.970 7.980 7.920 8.050 4,026,303 32,104,578 7.9737 6.258 6.250 6.258 6.211 6.313 5,134,049 6.2533 -0.25%
2015-11-23 0 8.000 7.980 8.020 7.910 8.180 8,412,398 67,050,124 7.9704 6.274 6.258 6.290 6.203 6.415 10,726,879 6.2507 -1.84%
2015-11-20 0 8.150 8.160 8.170 8.010 8.190 6,900,387 55,697,873 8.0717 6.392 6.399 6.407 6.282 6.423 8,798,873 6.3301 0.62%
2015-11-19 0 8.100 8.070 8.110 7.960 8.120 6,751,370 54,450,928 8.0652 6.352 6.329 6.360 6.243 6.368 8,608,857 6.3250 2.27%
2015-11-18 0 7.920 7.910 7.930 7.860 8.100 13,707,984 108,786,663 7.9360 6.211 6.203 6.219 6.164 6.352 17,479,426 6.2237 -0.88%
2015-11-17 0 7.990 7.980 8.000 7.980 8.260 18,295,515 147,707,361 8.0734 6.266 6.258 6.274 6.258 6.478 23,329,113 6.3315 0.13%
2015-11-16 0 7.980 7.980 8.000 7.970 8.220 12,099,443 97,361,661 8.0468 6.258 6.258 6.274 6.250 6.446 15,428,332 6.3106 -2.56%
2015-11-13 0 8.190 8.170 8.190 8.120 8.340 11,455,963 94,002,822 8.2056 6.423 6.407 6.423 6.368 6.541 14,607,813 6.4351 -3.76%
2015-11-12 0 8.510 8.480 8.500 8.320 8.540 8,382,744 70,768,157 8.4421 6.674 6.650 6.666 6.525 6.697 10,689,067 6.6206 2.78%
2015-11-11 0 8.280 8.260 8.280 8.260 8.490 7,049,900 58,743,100 8.3325 6.493 6.478 6.493 6.478 6.658 8,989,521 6.5346 -1.78%
2015-11-10 0 8.430 8.400 8.440 8.340 8.520 9,665,811 81,142,131 8.3948 6.611 6.588 6.619 6.541 6.682 12,325,141 6.5835 -1.17%
2015-11-09 0 8.530 8.520 8.530 8.470 8.640 6,118,390 52,173,536 8.5273 6.690 6.682 6.690 6.642 6.776 7,801,727 6.6874 -0.70%
2015-11-06 0 8.590 8.580 8.600 8.560 8.710 7,292,020 62,740,933 8.6041 6.737 6.729 6.744 6.713 6.831 9,298,255 6.7476 -1.60%
2015-11-05 0 8.730 8.730 8.760 8.680 8.840 6,682,000 58,509,590 8.7563 6.846 6.846 6.870 6.807 6.933 8,520,402 6.8670 -1.36%
2015-11-04 0 8.850 8.840 8.870 8.640 9.040 12,237,214 108,625,173 8.8766 6.940 6.933 6.956 6.776 7.089 15,604,007 6.9614 4.12%
2015-11-03 0 8.500 8.500 8.510 8.500 8.730 5,223,248 44,736,276 8.5648 6.666 6.666 6.674 6.666 6.846 6,660,307 6.7168 -0.23%
2015-11-02 0 8.520 8.510 8.550 8.500 8.740 9,791,315 83,991,304 8.5781 6.682 6.674 6.705 6.666 6.854 12,485,174 6.7273 -1.62%
2015-10-30 0 8.660 8.640 8.650 8.610 8.970 13,167,874 114,518,199 8.6968 6.791 6.776 6.784 6.752 7.035 16,790,717 6.8203 -2.70%
2015-10-29 0 8.900 8.900 8.910 8.900 9.280 9,724,118 87,559,622 9.0044 6.980 6.980 6.988 6.980 7.278 12,399,490 7.0616 -1.44%
2015-10-28 0 9.030 9.000 9.050 8.880 9.230 5,363,545 48,362,266 9.0168 7.082 7.058 7.097 6.964 7.238 6,839,203 7.0713 -2.38%
2015-10-27 0 9.250 9.240 9.300 9.080 9.340 6,072,895 55,980,535 9.2181 7.254 7.246 7.293 7.121 7.325 7,743,715 7.2292 0.87%
2015-10-26 0 9.170 9.130 9.140 9.120 9.510 5,738,993 53,333,334 9.2932 7.191 7.160 7.168 7.152 7.458 7,317,947 7.2880 -2.45%
2015-10-23 0 9.400 9.380 9.440 9.380 9.540 6,483,185 61,304,209 9.4559 7.372 7.356 7.403 7.356 7.482 8,266,887 7.4156 1.73%
2015-10-22 0 9.240 9.230 9.250 9.060 9.270 7,279,545 66,537,945 9.1404 7.246 7.238 7.254 7.105 7.270 9,282,348 7.1682 -0.96%
2015-10-20 0 9.330 9.300 9.350 9.160 9.540 5,997,013 55,529,098 9.2595 7.317 7.293 7.333 7.184 7.482 7,646,956 7.2616 -1.48%
2015-10-19 0 9.470 9.470 9.510 9.400 9.660 6,586,122 62,593,809 9.5039 7.427 7.427 7.458 7.372 7.576 8,398,145 7.4533 1.28%
2015-10-16 0 9.350 9.430 9.460 9.330 9.670 12,637,916 118,966,450 9.4135 7.333 7.395 7.419 7.317 7.584 16,114,953 7.3824 -0.85%
2015-10-15 0 9.430 9.420 9.470 9.320 9.580 7,556,782 71,666,042 9.4837 7.395 7.387 7.427 7.309 7.513 9,635,860 7.4374 1.40%
2015-10-14 0 9.300 9.280 9.300 9.160 9.450 6,160,096 57,346,266 9.3093 7.293 7.278 7.293 7.184 7.411 7,854,907 7.3007 -2.92%
2015-10-13 0 9.580 9.540 9.580 9.200 9.600 7,818,014 73,721,734 9.4297 7.513 7.482 7.513 7.215 7.529 9,968,964 7.3951 0.00%
2015-10-12 0 9.580 9.550 9.600 9.410 9.680 8,180,571 78,329,881 9.5751 7.513 7.489 7.529 7.380 7.591 10,431,271 7.5091 1.05%
2015-10-09 0 9.480 9.440 9.490 9.400 9.580 15,785,223 149,831,421 9.4919 7.435 7.403 7.442 7.372 7.513 20,128,171 7.4439 2.38%
2015-10-08 0 9.260 9.230 9.240 9.070 9.430 13,282,472 121,938,881 9.1804 7.262 7.238 7.246 7.113 7.395 16,936,844 7.1996 -2.42%
2015-10-07 0 9.490 9.470 9.490 8.660 9.500 33,650,518 310,309,571 9.2215 7.442 7.427 7.442 6.791 7.450 42,908,699 7.2319 11.65%
2015-10-06 0 8.500 8.480 8.500 8.290 8.610 11,193,646 95,191,581 8.5041 6.666 6.650 6.666 6.501 6.752 14,273,325 6.6692 3.79%
2015-10-05 0 8.190 8.180 8.200 7.980 8.320 7,954,359 65,294,592 8.2087 6.423 6.415 6.431 6.258 6.525 10,142,821 6.4375 3.02%
2015-10-02 0 7.950 7.930 7.950 7.830 8.040 8,581,296 68,161,136 7.9430 6.235 6.219 6.235 6.141 6.305 10,942,246 6.2292 2.71%
2015-09-30 0 7.740 7.730 7.750 7.650 7.960 9,452,751 73,671,870 7.7937 6.070 6.062 6.078 5.999 6.243 12,053,462 6.1121 -0.77%
2015-09-29 0 7.800 7.800 7.820 7.580 7.860 9,479,806 73,079,517 7.7090 6.117 6.117 6.133 5.945 6.164 12,087,961 6.0456 -3.70%
2015-09-25 0 8.100 8.080 8.100 7.950 8.190 7,134,853 57,448,456 8.0518 6.352 6.337 6.352 6.235 6.423 9,097,847 6.3145 0.37%
2015-09-24 0 8.070 8.050 8.060 8.040 8.440 8,818,000 71,446,760 8.1024 6.329 6.313 6.321 6.305 6.619 11,244,074 6.3542 -2.65%
2015-09-23 0 8.290 8.280 8.300 8.200 8.670 10,381,741 86,480,403 8.3300 6.501 6.493 6.509 6.431 6.799 13,238,043 6.5327 -4.82%
2015-09-22 0 8.710 8.680 8.720 8.520 8.870 11,028,652 96,922,416 8.7882 6.831 6.807 6.839 6.682 6.956 14,062,937 6.8920 2.71%
2015-09-21 0 8.480 8.480 8.500 8.380 8.560 5,450,505 46,162,380 8.4694 6.650 6.650 6.666 6.572 6.713 6,950,088 6.6420 -1.97%
2015-09-18 0 8.650 8.650 8.680 8.500 8.690 7,479,804 64,372,450 8.6062 6.784 6.784 6.807 6.666 6.815 9,537,703 6.7493 0.70%
2015-09-17 0 8.590 8.560 8.600 8.320 8.770 14,545,486 124,873,189 8.5850 6.737 6.713 6.744 6.525 6.878 18,547,348 6.7327 3.74%
2015-09-16 0 8.280 8.250 8.290 8.100 8.390 8,544,369 70,500,246 8.2511 6.493 6.470 6.501 6.352 6.580 10,895,159 6.4708 1.47%
2015-09-15 0 8.160 8.130 8.170 8.080 8.300 3,253,173 26,593,354 8.1746 6.399 6.376 6.407 6.337 6.509 4,148,210 6.4108 -0.97%
2015-09-14 0 8.240 8.230 8.250 8.090 8.370 9,116,900 74,717,350 8.1955 6.462 6.454 6.470 6.344 6.564 11,625,209 6.4272 1.98%
2015-09-11 0 8.080 8.070 8.140 8.060 8.600 13,150,556 107,920,956 8.2066 6.337 6.329 6.384 6.321 6.744 16,768,635 6.4359 -5.05%
2015-09-10 0 8.510 8.510 8.550 8.290 8.570 8,085,192 68,220,143 8.4377 6.674 6.674 6.705 6.501 6.721 10,309,650 6.6171 -1.39%
2015-09-09 0 8.630 8.610 8.650 8.340 8.750 15,359,045 132,375,761 8.6187 6.768 6.752 6.784 6.541 6.862 19,584,740 6.7591 6.02%
2015-09-08 0 8.140 8.120 8.150 7.800 8.290 9,433,577 76,398,319 8.0986 6.384 6.368 6.392 6.117 6.501 12,029,013 6.3512 2.65%
2015-09-07 0 7.930 7.930 7.940 7.700 8.040 10,356,306 81,838,143 7.9023 6.219 6.219 6.227 6.039 6.305 13,205,610 6.1972 2.72%
2015-09-04 0 7.720 7.700 7.710 7.560 7.980 8,970,380 69,072,574 7.7001 6.054 6.039 6.046 5.929 6.258 11,438,378 6.0387 -1.28%
2015-09-02 0 7.820 7.800 7.830 7.680 8.130 15,010,041 118,267,678 7.8792 6.133 6.117 6.141 6.023 6.376 19,139,715 6.1792 -5.78%
2015-09-01 0 8.300 8.280 8.300 8.190 8.700 10,768,663 90,460,681 8.4004 6.509 6.493 6.509 6.423 6.823 13,731,418 6.5879 -0.48%
2015-08-31 0 8.340 8.330 8.340 8.200 8.780 10,134,108 84,454,287 8.3337 6.541 6.533 6.541 6.431 6.886 12,922,279 6.5356 -1.18%
2015-08-28 0 8.440 8.400 8.420 8.220 8.640 19,383,036 164,867,643 8.5058 6.619 6.588 6.603 6.446 6.776 24,715,841 6.6705 4.98%
2015-08-27 0 8.040 8.030 8.050 7.840 8.330 24,700,015 197,235,384 7.9852 6.305 6.297 6.313 6.148 6.533 31,495,667 6.2623 4.28%
2015-08-26 0 7.710 7.710 7.720 7.660 7.950 16,907,556 131,990,242 7.8066 6.046 6.046 6.054 6.007 6.235 21,559,289 6.1222 -0.64%
2015-08-25 0 7.760 7.760 7.770 7.580 8.280 15,700,030 123,412,677 7.8607 6.086 6.086 6.094 5.945 6.493 20,019,539 6.1646 -3.36%
2015-08-24 0 8.030 7.980 8.050 7.900 8.750 19,650,359 159,631,911 8.1236 6.297 6.258 6.313 6.195 6.862 25,056,712 6.3708 -9.27%
2015-08-21 0 8.850 8.850 8.870 8.790 9.040 12,815,205 113,360,548 8.8458 6.940 6.940 6.956 6.893 7.089 16,341,019 6.9372 -2.75%
2015-08-20 0 9.100 9.100 9.120 9.040 9.470 11,708,351 107,336,001 9.1675 7.137 7.137 7.152 7.089 7.427 14,929,640 7.1895 -4.71%
2015-08-19 0 9.550 9.550 9.560 9.480 9.860 7,654,220 73,306,281 9.5772 7.489 7.489 7.497 7.435 7.733 9,760,106 7.5108 -2.15%
2015-08-18 0 9.760 9.730 9.760 9.690 10.12 7,814,910 77,307,960 9.8924 7.654 7.631 7.654 7.599 7.936 9,965,006 7.7579 -1.01%
2015-08-17 0 9.860 9.830 9.860 9.630 9.890 6,642,914 65,003,792 9.7854 7.733 7.709 7.733 7.552 7.756 8,470,562 7.6741 0.00%
2015-08-14 0 9.860 9.850 9.880 9.820 10.14 6,230,526 62,002,143 9.9513 7.733 7.725 7.748 7.701 7.952 7,944,715 7.8042 -1.79%
2015-08-13 0 10.04 10.02 10.04 9.860 10.16 12,941,904 129,860,649 10.034 7.874 7.858 7.874 7.733 7.968 16,502,577 7.8691 0.80%
2015-08-12 0 9.960 9.950 9.960 9.730 10.10 12,535,326 124,966,559 9.9692 7.811 7.803 7.811 7.631 7.921 15,984,138 7.8182 -2.16%
2015-08-11 0 10.18 10.16 10.18 9.900 10.46 28,659,433 292,913,814 10.221 7.984 7.968 7.984 7.764 8.203 36,544,429 8.0153 4.62%
2015-08-10 0 9.730 9.710 9.730 9.410 9.770 11,131,305 107,557,141 9.6626 7.631 7.615 7.631 7.380 7.662 14,193,832 7.5777 2.75%
2015-08-07 0 9.470 9.470 9.510 9.340 9.630 8,526,594 81,224,644 9.5260 7.427 7.427 7.458 7.325 7.552 10,872,494 7.4707 1.50%
2015-08-06 0 9.330 9.320 9.330 9.210 9.390 5,588,000 52,010,580 9.3075 7.317 7.309 7.317 7.223 7.364 7,125,412 7.2993 -0.53%
2015-08-05 0 9.380 9.380 9.400 9.220 9.550 6,197,035 58,322,132 9.4113 7.356 7.356 7.372 7.231 7.489 7,902,009 7.3807 0.11%
2015-08-04 0 9.370 9.360 9.370 9.210 9.490 8,327,185 77,807,672 9.3438 7.348 7.340 7.348 7.223 7.442 10,618,222 7.3277 -0.43%
2015-08-03 0 9.410 9.390 9.430 9.310 9.590 8,752,392 82,171,275 9.3884 7.380 7.364 7.395 7.301 7.521 11,160,415 7.3627 -1.05%
2015-07-31 0 9.510 9.510 9.540 9.500 9.830 9,215,846 88,814,904 9.6372 7.458 7.458 7.482 7.450 7.709 11,751,378 7.5578 -1.25%
2015-07-30 0 9.630 9.620 9.640 9.610 9.870 6,898,555 66,928,162 9.7018 7.552 7.544 7.560 7.537 7.740 8,796,537 7.6085 -0.82%
2015-07-29 0 9.710 9.700 9.720 9.580 9.840 5,615,370 54,615,603 9.7261 7.615 7.607 7.623 7.513 7.717 7,160,312 7.6275 1.57%
2015-07-28 0 9.560 9.550 9.580 9.420 10.08 23,193,418 225,020,603 9.7019 7.497 7.489 7.513 7.387 7.905 29,574,564 7.6086 -2.94%
2015-07-27 0 9.850 9.850 9.870 9.760 10.32 17,962,941 178,961,941 9.9628 7.725 7.725 7.740 7.654 8.093 22,905,039 7.8132 -6.01%
2015-07-24 0 10.48 10.46 10.48 10.22 10.66 15,442,177 162,347,347 10.513 8.219 8.203 8.219 8.015 8.360 19,690,744 8.2449 1.55%
2015-07-23 0 10.32 10.28 10.34 10.20 10.54 5,285,073 54,428,728 10.299 8.093 8.062 8.109 7.999 8.266 6,739,142 8.0765 0.00%
2015-07-22 0 10.32 10.28 10.34 10.12 10.34 8,949,606 91,463,919 10.220 8.093 8.062 8.109 7.936 8.109 11,411,888 8.0148 0.39%
2015-07-21 0 10.28 10.24 10.28 10.18 10.44 10,065,049 103,738,252 10.307 8.062 8.031 8.062 7.984 8.187 12,834,220 8.0829 -0.96%
2015-07-20 0 10.38 10.38 10.40 10.32 10.60 9,114,499 94,737,489 10.394 8.140 8.140 8.156 8.093 8.313 11,622,148 8.1515 -1.33%
2015-07-17 0 10.52 10.52 10.58 10.34 10.74 11,344,640 120,105,164 10.587 8.250 8.250 8.297 8.109 8.423 14,465,862 8.3027 0.19%
2015-07-16 0 10.50 10.48 10.50 10.12 10.50 16,065,200 167,107,366 10.402 8.234 8.219 8.234 7.936 8.234 20,485,177 8.1575 3.35%
2015-07-15 0 10.16 10.12 10.16 10.00 10.42 13,730,299 139,685,342 10.174 7.968 7.936 7.968 7.842 8.172 17,507,881 7.9784 -2.31%
2015-07-14 0 10.40 10.38 10.42 10.22 10.74 16,387,894 170,665,237 10.414 8.156 8.140 8.172 8.015 8.423 20,896,653 8.1671 -2.07%
2015-07-13 0 10.62 10.60 10.64 10.22 10.76 21,234,549 222,927,338 10.498 8.329 8.313 8.344 8.015 8.438 27,076,756 8.2332 -2.03%
2015-07-10 0 10.84 10.82 10.88 10.52 11.04 25,976,890 282,646,917 10.881 8.501 8.485 8.532 8.250 8.658 33,123,845 8.5330 2.85%
2015-07-09 0 10.54 10.52 10.56 9.980 10.90 25,542,240 269,838,806 10.564 8.266 8.250 8.282 7.827 8.548 32,569,611 8.2850 5.19%
2015-07-08 0 10.02 10.00 10.10 9.730 10.76 49,895,711 501,524,450 10.051 7.858 7.842 7.921 7.631 8.438 63,623,390 7.8827 -8.07%
2015-07-07 0 10.90 10.92 10.94 10.64 11.34 27,228,001 296,296,273 10.882 8.548 8.564 8.580 8.344 8.893 34,719,171 8.5341 -4.39%
2015-07-06 0 11.40 11.38 11.42 10.92 12.34 27,031,335 308,262,917 11.404 8.940 8.925 8.956 8.564 9.677 34,468,397 8.9433 -5.47%
2015-07-03 0 12.06 12.04 12.08 11.88 12.32 13,405,456 161,333,664 12.035 9.458 9.442 9.474 9.317 9.662 17,093,665 9.4382 -1.15%
2015-07-02 0 12.20 12.18 12.24 12.00 12.30 12,912,355 156,905,077 12.152 9.568 9.552 9.599 9.411 9.646 16,464,898 9.5297 -1.29%
2015-06-30 0 12.36 12.32 12.36 11.94 12.68 28,960,684 356,267,466 12.302 9.693 9.662 9.693 9.364 9.944 36,928,563 9.6475 -1.28%
2015-06-29 0 12.52 12.48 12.50 12.04 12.92 20,231,074 251,498,246 12.431 9.819 9.787 9.803 9.442 10.13 25,797,197 9.7491 -1.73%
2015-06-26 0 12.74 12.72 12.76 12.72 13.40 16,312,329 211,225,206 12.949 9.991 9.975 10.01 9.975 10.51 20,800,298 10.155 -5.21%
2015-06-25 0 13.44 13.40 13.44 13.40 13.72 9,875,092 133,103,531 13.479 10.54 10.51 10.54 10.51 10.76 12,592,001 10.570 -2.75%
2015-06-24 0 13.82 13.80 13.82 13.56 13.84 10,435,180 143,228,905 13.726 10.84 10.82 10.84 10.63 10.85 13,306,184 10.764 2.98%
2015-06-23 0 13.42 13.40 13.46 13.14 13.62 11,517,866 154,454,402 13.410 10.52 10.51 10.56 10.30 10.68 14,686,747 10.517 1.36%
2015-06-22 0 13.24 13.22 13.26 12.82 13.36 10,205,178 134,405,738 13.170 10.38 10.37 10.40 10.05 10.48 13,012,902 10.329 4.25%
2015-06-19 0 12.70 12.60 12.76 12.56 13.04 10,373,203 132,027,005 12.728 9.960 9.881 10.01 9.850 10.23 13,227,156 9.9815 -1.24%
2015-06-18 0 12.86 12.84 12.88 12.62 13.14 5,711,882 73,970,320 12.950 10.09 10.07 10.10 9.897 10.30 7,283,377 10.156 0.94%
2015-06-17 0 12.74 12.78 12.80 12.44 12.90 14,850,246 187,941,566 12.656 9.991 10.02 10.04 9.756 10.12 18,935,956 9.9251 -0.78%
2015-06-16 0 12.84 12.82 12.84 12.82 13.30 11,939,666 154,915,406 12.975 10.07 10.05 10.07 10.05 10.43 15,224,596 10.175 -4.04%
2015-06-15 0 13.38 13.34 13.38 13.32 13.76 6,477,323 86,951,686 13.424 10.49 10.46 10.49 10.45 10.79 8,259,412 10.528 -3.04%
2015-06-12 0 13.80 13.78 13.84 13.36 13.84 9,982,211 136,555,030 13.680 10.82 10.81 10.85 10.48 10.85 12,728,591 10.728 1.98%
2015-06-11 0 14.14 14.12 14.14 13.92 14.38 10,427,393 146,907,825 14.089 10.61 10.60 10.61 10.45 10.79 13,893,827 10.574 2.61%
2015-06-10 0 13.78 13.76 13.80 13.76 14.08 9,579,700 133,425,830 13.928 10.34 10.33 10.36 10.33 10.57 12,764,331 10.453 -0.43%
2015-06-09 0 13.84 13.82 13.86 13.80 14.28 13,232,829 184,456,552 13.939 10.39 10.37 10.40 10.36 10.72 17,631,889 10.462 -3.22%
2015-06-08 0 14.30 14.30 14.36 13.92 14.40 9,933,580 141,038,986 14.198 10.73 10.73 10.78 10.45 10.81 13,235,853 10.656 2.14%
2015-06-05 0 14.00 14.02 14.04 13.98 14.42 11,995,172 169,053,190 14.093 10.51 10.52 10.54 10.49 10.82 15,982,791 10.577 -1.96%
2015-06-04 0 14.28 14.28 14.30 13.90 14.66 13,672,820 195,336,268 14.286 10.72 10.72 10.73 10.43 11.00 18,218,149 10.722 -1.52%
2015-06-03 0 14.50 14.50 14.56 14.42 14.80 6,883,435 100,516,054 14.603 10.88 10.88 10.93 10.82 11.11 9,171,732 10.959 -0.41%
2015-06-02 0 14.56 14.56 14.58 14.40 14.82 10,885,983 158,865,166 14.594 10.93 10.93 10.94 10.81 11.12 14,504,869 10.953 -1.49%
2015-06-01 0 14.78 14.80 14.82 14.24 14.88 10,994,871 161,268,040 14.668 11.09 11.11 11.12 10.69 11.17 14,649,955 11.008 2.64%
2015-05-29 0 14.40 14.32 14.38 14.08 14.56 16,737,148 240,863,859 14.391 10.81 10.75 10.79 10.57 10.93 22,301,168 10.801 -0.28%
2015-05-28 0 14.44 14.44 14.50 14.32 15.12 15,462,708 226,439,834 14.644 10.84 10.84 10.88 10.75 11.35 20,603,059 10.991 -3.99%
2015-05-27 0 15.04 15.02 15.04 15.00 15.34 10,205,325 154,321,320 15.122 11.29 11.27 11.29 11.26 11.51 13,597,936 11.349 -1.57%
2015-05-26 0 15.28 15.24 15.26 15.22 15.76 15,388,124 236,080,193 15.342 11.47 11.44 11.45 11.42 11.83 20,503,680 11.514 2.14%
2015-05-22 0 14.96 14.94 14.98 14.62 15.00 10,014,707 148,478,076 14.826 11.23 11.21 11.24 10.97 11.26 13,343,950 11.127 2.47%
2015-05-21 0 14.60 14.58 14.60 14.54 14.86 7,155,797 104,888,502 14.658 10.96 10.94 10.96 10.91 11.15 9,534,637 11.001 -1.88%
2015-05-20 0 14.88 14.84 14.92 14.70 15.02 10,294,595 153,305,553 14.892 11.17 11.14 11.20 11.03 11.27 13,716,882 11.176 1.22%
2015-05-19 0 14.70 14.68 14.70 14.54 14.90 12,410,988 183,184,026 14.760 11.03 11.02 11.03 10.91 11.18 16,536,839 11.077 -0.14%
2015-05-18 0 14.72 14.70 14.76 14.54 14.90 8,273,000 121,492,100 14.685 11.05 11.03 11.08 10.91 11.18 11,023,238 11.021 0.00%
2015-05-15 0 14.72 14.68 14.74 14.42 14.92 10,297,676 151,005,748 14.664 11.05 11.02 11.06 10.82 11.20 13,720,987 11.005 -0.81%
2015-05-14 0 14.84 14.80 14.86 14.72 15.20 7,665,589 113,814,567 14.847 11.14 11.11 11.15 11.05 11.41 10,213,902 11.143 -0.54%
2015-05-13 0 14.92 14.90 15.00 14.86 15.24 9,601,147 144,345,367 15.034 11.20 11.18 11.26 11.15 11.44 12,792,908 11.283 -0.53%
2015-05-12 0 15.00 14.96 15.00 14.90 15.16 12,147,434 182,067,417 14.988 11.26 11.23 11.26 11.18 11.38 16,185,670 11.249 -1.19%
2015-05-11 0 15.18 15.16 15.20 14.82 15.34 12,601,350 190,816,816 15.143 11.39 11.38 11.41 11.12 11.51 16,790,484 11.365 1.88%
2015-05-08 0 14.90 14.86 14.90 14.52 15.06 17,498,200 258,307,592 14.762 11.18 11.15 11.18 10.90 11.30 23,315,220 11.079 1.64%
2015-05-07 0 14.66 14.64 14.66 14.60 14.98 15,161,458 224,175,864 14.786 11.00 10.99 11.00 10.96 11.24 20,201,663 11.097 -2.53%
2015-05-06 0 15.04 15.04 15.06 14.92 15.88 29,546,726 453,102,109 15.335 11.29 11.29 11.30 11.20 11.92 39,369,102 11.509 -3.71%
2015-05-05 0 15.62 15.62 15.70 15.50 16.48 42,031,872 670,118,631 15.943 11.72 11.72 11.78 11.63 12.37 56,004,752 11.965 0.39%
2015-05-04 0 15.56 15.56 15.60 15.44 15.90 30,103,629 470,642,895 15.634 11.68 11.68 11.71 11.59 11.93 40,111,139 11.733 -2.75%
2015-04-30 0 16.00 15.92 16.00 15.84 16.32 29,217,479 469,143,747 16.057 12.01 11.95 12.01 11.89 12.25 38,930,402 12.051 -1.72%
2015-04-29 0 16.28 16.26 16.34 16.10 16.54 15,443,309 251,204,598 16.266 12.22 12.20 12.26 12.08 12.41 20,577,211 12.208 -1.33%
2015-04-28 0 16.50 16.46 16.50 16.40 17.12 22,024,305 366,771,717 16.653 12.38 12.35 12.38 12.31 12.85 29,345,962 12.498 -3.73%
2015-04-27 0 17.14 17.10 17.16 16.50 17.28 32,787,450 557,689,272 17.009 12.86 12.83 12.88 12.38 12.97 43,687,157 12.766 3.63%
2015-04-24 0 16.54 16.54 16.56 16.00 16.96 16,879,560 276,709,428 16.393 12.41 12.41 12.43 12.01 12.73 22,490,922 12.303 -0.48%
2015-04-23 0 16.62 16.66 16.70 16.50 17.08 13,721,062 230,290,400 16.784 12.47 12.50 12.53 12.38 12.82 18,282,428 12.596 -0.60%
2015-04-22 0 16.72 16.70 16.74 16.10 16.80 15,921,667 264,596,721 16.619 12.55 12.53 12.56 12.08 12.61 21,214,592 12.472 1.83%
2015-04-21 0 16.42 16.38 16.42 16.02 16.86 34,272,878 559,961,295 16.338 12.32 12.29 12.32 12.02 12.65 45,666,394 12.262 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 12.20 12.20 12.22 12.14 13.25 86,350,723 12.696 -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 13.45 13.45 13.46 12.92 13.52 120,822,430 13.298 4.55%
2015-04-16 0 17.14 17.10 17.18 16.56 17.22 49,638,945 845,264,647 17.028 12.86 12.83 12.89 12.43 12.92 66,140,685 12.780 5.41%
2015-04-15 0 16.26 16.30 16.32 16.16 17.16 34,486,742 574,615,191 16.662 12.20 12.23 12.25 12.13 12.88 45,951,354 12.505 -2.17%
2015-04-14 0 16.62 16.60 16.62 16.30 17.40 32,645,179 552,263,458 16.917 12.47 12.46 12.47 12.23 13.06 43,497,590 12.696 -2.12%
2015-04-13 0 16.98 16.86 16.98 16.22 17.06 46,294,710 779,907,942 16.847 12.74 12.65 12.74 12.17 12.80 61,684,708 12.643 5.33%
2015-04-10 0 16.12 16.10 16.12 15.78 16.68 44,719,637 720,392,590 16.109 12.10 12.08 12.10 11.84 12.52 59,586,025 12.090 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 12.10 12.08 12.13 11.71 14.11 140,939,203 12.588 -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 12.29 12.22 12.34 11.09 12.34 144,902,573 11.783 20.26%
2015-04-02 0 13.62 13.56 13.64 13.14 13.64 41,941,887 563,232,606 13.429 10.22 10.18 10.24 9.862 10.24 55,884,853 10.078 3.97%
2015-04-01 0 13.10 13.10 13.14 12.62 13.14 29,070,450 375,546,650 12.919 9.832 9.832 9.862 9.471 9.862 38,734,495 9.6954 1.55%
2015-03-31 0 12.90 12.86 12.96 12.84 13.32 39,343,351 514,418,762 13.075 9.682 9.651 9.727 9.636 9.997 52,422,472 9.8129 0.62%
2015-03-30 0 12.82 12.82 12.86 12.38 12.96 39,219,308 501,406,746 12.785 9.621 9.621 9.651 9.291 9.727 52,257,192 9.5950 5.25%
2015-03-27 0 12.18 12.16 12.20 12.14 12.46 12,091,619 148,187,908 12.255 9.141 9.126 9.156 9.111 9.351 16,111,301 9.1978 -1.14%
2015-03-26 0 12.32 12.34 12.36 11.86 12.42 25,117,868 307,522,421 12.243 9.246 9.261 9.276 8.901 9.321 33,467,935 9.1886 4.05%
2015-03-25 0 11.84 11.80 11.86 11.74 11.92 8,197,354 97,036,871 11.838 8.886 8.856 8.901 8.811 8.946 10,922,444 8.8842 -0.67%
2015-03-24 0 11.92 11.86 11.94 11.76 11.94 11,428,000 135,715,565 11.876 8.946 8.901 8.961 8.826 8.961 15,227,071 8.9128 0.68%
2015-03-23 0 11.84 11.78 11.86 11.74 12.00 11,009,854 130,394,800 11.843 8.886 8.841 8.901 8.811 9.006 14,669,919 8.8886 -0.84%
2015-03-20 0 11.94 11.94 12.02 11.90 12.08 11,918,000 142,551,504 11.961 8.961 8.961 9.021 8.931 9.066 15,879,964 8.9768 -1.49%
2015-03-19 0 12.12 12.12 12.14 11.68 12.16 18,243,555 218,279,414 11.965 9.096 9.096 9.111 8.766 9.126 24,308,358 8.9796 5.03%
2015-03-18 0 11.54 11.48 11.54 11.06 11.70 16,440,864 189,785,661 11.544 8.661 8.616 8.661 8.301 8.781 21,906,388 8.6635 2.85%
2015-03-17 0 11.22 11.22 11.26 11.18 11.54 16,639,320 187,990,494 11.298 8.421 8.421 8.451 8.391 8.661 22,170,818 8.4792 -2.60%
2015-03-16 0 11.52 11.50 11.52 11.44 11.68 11,812,108 136,294,477 11.539 8.646 8.631 8.646 8.586 8.766 15,738,870 8.6597 -1.20%
2015-03-13 0 11.66 11.66 11.68 11.56 11.74 6,151,259 71,731,043 11.661 8.751 8.751 8.766 8.676 8.811 8,196,155 8.7518 -0.17%
2015-03-12 0 11.68 11.68 11.74 11.56 11.78 5,392,175 63,168,258 11.715 8.766 8.766 8.811 8.676 8.841 7,184,725 8.7920 0.86%
2015-03-11 0 11.58 11.54 11.58 11.54 11.88 13,020,300 151,550,272 11.640 8.691 8.661 8.691 8.661 8.916 17,348,708 8.7355 -2.03%
2015-03-10 0 11.82 11.82 11.88 11.74 11.90 9,829,350 116,070,403 11.809 8.871 8.871 8.916 8.811 8.931 13,096,973 8.8624 -0.34%
2015-03-09 0 11.86 11.84 11.90 11.78 11.94 7,992,931 94,876,468 11.870 8.901 8.886 8.931 8.841 8.961 10,650,064 8.9085 -0.34%
2015-03-06 0 11.90 11.90 11.94 11.80 11.94 7,178,751 85,310,157 11.884 8.931 8.931 8.961 8.856 8.961 9,565,222 8.9188 0.85%
2015-03-05 0 11.80 11.78 11.84 11.76 11.90 9,569,166 113,084,529 11.818 8.856 8.841 8.886 8.826 8.931 12,750,295 8.8692 -0.84%
2015-03-04 0 11.90 11.86 11.92 11.84 12.00 9,661,050 114,999,595 11.903 8.931 8.901 8.946 8.886 9.006 12,872,725 8.9336 0.17%
2015-03-03 0 11.88 11.86 11.90 11.78 12.02 12,347,246 146,235,997 11.844 8.916 8.901 8.931 8.841 9.021 16,451,907 8.8887 -0.67%
2015-03-02 0 11.96 11.92 12.00 11.76 12.04 18,196,850 217,319,630 11.943 8.976 8.946 9.006 8.826 9.036 24,246,126 8.9631 1.53%
2015-02-27 0 11.78 11.78 11.84 11.78 12.06 17,140,790 203,163,314 11.853 8.841 8.841 8.886 8.841 9.051 22,838,994 8.8955 -1.83%
2015-02-26 0 12.00 12.00 12.04 11.76 12.06 28,422,349 339,055,196 11.929 9.006 9.006 9.036 8.826 9.051 37,870,942 8.9529 1.52%
2015-02-25 0 11.82 11.80 11.82 11.72 11.98 20,417,808 240,914,362 11.799 8.871 8.856 8.871 8.796 8.991 27,205,409 8.8554 -0.17%
2015-02-24 0 11.84 11.82 11.84 11.82 12.16 23,950,639 285,318,851 11.913 8.886 8.871 8.886 8.871 9.126 31,912,678 8.9406 -2.95%
2015-02-23 0 12.20 12.18 12.20 12.06 12.40 5,726,144 69,777,023 12.186 9.156 9.141 9.156 9.051 9.306 7,629,717 9.1454 -1.29%
2015-02-18 0 12.36 12.34 12.36 12.26 12.58 15,613,000 193,369,703 12.385 9.276 9.261 9.276 9.201 9.441 20,803,313 9.2951 1.15%
2015-02-17 0 12.22 12.20 12.22 12.14 12.28 7,825,360 95,715,704 12.231 9.171 9.156 9.171 9.111 9.216 10,426,786 9.1798 -0.49%
2015-02-16 0 12.28 12.26 12.28 12.20 12.70 15,537,417 190,644,871 12.270 9.216 9.201 9.216 9.156 9.531 20,702,604 9.2087 -2.38%
2015-02-13 0 12.58 12.54 12.60 12.42 12.68 15,618,160 196,036,387 12.552 9.441 9.411 9.456 9.321 9.516 20,810,188 9.4202 0.80%
2015-02-12 0 12.48 12.46 12.50 12.30 12.50 7,706,820 95,492,196 12.391 9.366 9.351 9.381 9.231 9.381 10,268,839 9.2992 0.16%
2015-02-11 0 12.46 12.44 12.46 12.40 12.54 9,559,418 118,935,364 12.442 9.351 9.336 9.351 9.306 9.411 12,737,306 9.3376 -0.16%
2015-02-10 0 12.48 12.44 12.50 12.30 12.54 10,980,380 136,725,126 12.452 9.366 9.336 9.381 9.231 9.411 14,630,646 9.3451 1.46%
2015-02-09 0 12.30 12.30 12.32 12.12 12.38 9,391,984 115,215,337 12.267 9.231 9.231 9.246 9.096 9.291 12,514,211 9.2068 0.16%
2015-02-06 0 12.28 12.26 12.28 12.24 12.44 16,393,810 202,628,158 12.360 9.216 9.201 9.216 9.186 9.336 21,843,692 9.2763 0.49%
2015-02-05 0 12.22 12.22 12.24 12.08 12.96 39,936,224 494,327,554 12.378 9.171 9.171 9.186 9.066 9.727 53,212,436 9.2897 -6.00%
2015-02-04 0 13.00 13.00 13.02 13.00 13.66 27,476,163 367,275,569 13.367 9.757 9.757 9.772 9.757 10.25 36,610,211 10.032 -1.07%
2015-02-03 0 13.14 13.10 13.16 12.76 13.16 17,428,425 227,362,159 13.045 9.862 9.832 9.877 9.576 9.877 23,222,250 9.7907 4.12%
2015-02-02 0 12.62 12.60 12.62 12.50 12.96 9,704,182 122,986,155 12.674 9.471 9.456 9.471 9.381 9.727 12,930,195 9.5115 -1.10%
2015-01-30 0 12.76 12.76 12.80 12.72 13.10 8,322,032 106,574,107 12.806 9.576 9.576 9.606 9.546 9.832 11,088,570 9.6112 -1.54%
2015-01-29 0 12.96 12.92 12.98 12.74 13.12 14,274,033 183,498,397 12.855 9.727 9.697 9.742 9.561 9.847 19,019,226 9.6480 -1.67%
2015-01-28 0 13.18 13.16 13.18 13.14 13.40 11,397,934 150,589,284 13.212 9.892 9.877 9.892 9.862 10.06 15,187,010 9.9157 -0.60%
2015-01-27 0 13.26 13.22 13.28 13.14 13.52 13,351,662 177,439,195 13.290 9.952 9.922 9.967 9.862 10.15 17,790,226 9.9740 -1.63%
2015-01-26 0 13.48 13.44 13.48 13.44 13.68 7,466,720 100,961,612 13.522 10.12 10.09 10.12 10.09 10.27 9,948,922 10.148 -1.61%
2015-01-23 0 13.70 13.70 13.72 13.54 14.00 21,027,312 287,789,981 13.686 10.28 10.28 10.30 10.16 10.51 28,017,534 10.272 -1.01%
2015-01-22 0 13.84 13.84 13.86 13.50 13.90 25,217,914 346,493,885 13.740 10.39 10.39 10.40 10.13 10.43 33,601,240 10.312 3.28%
2015-01-21 0 13.40 13.38 13.42 13.18 13.42 10,212,525 135,712,375 13.289 10.06 10.04 10.07 9.892 10.07 13,607,529 9.9733 -0.30%
2015-01-20 0 13.44 13.40 13.46 13.12 13.54 12,636,844 169,054,366 13.378 10.09 10.06 10.10 9.847 10.16 16,837,778 10.040 0.75%
2015-01-19 0 13.34 13.28 13.34 13.14 13.70 14,494,325 194,103,716 13.392 10.01 9.967 10.01 9.862 10.28 19,312,751 10.051 -0.74%
2015-01-16 0 13.44 13.44 13.46 13.32 13.68 10,988,941 148,285,820 13.494 10.09 10.09 10.10 9.997 10.27 14,642,053 10.127 -2.47%
2015-01-15 0 13.78 13.72 13.78 13.56 13.86 11,435,011 156,332,749 13.671 10.34 10.30 10.34 10.18 10.40 15,236,413 10.260 2.07%
2015-01-14 0 13.50 13.46 13.50 13.46 13.76 9,920,425 134,864,118 13.595 10.13 10.10 10.13 10.10 10.33 13,218,325 10.203 -1.89%
2015-01-13 0 13.76 13.74 13.76 13.54 13.84 9,592,832 131,757,859 13.735 10.33 10.31 10.33 10.16 10.39 12,781,828 10.308 0.29%
2015-01-12 0 13.72 13.70 13.72 13.44 13.82 15,388,500 209,786,244 13.633 10.30 10.28 10.30 10.09 10.37 20,504,181 10.231 1.48%
2015-01-09 0 13.52 13.50 13.56 13.48 13.86 21,459,155 293,641,063 13.684 10.15 10.13 10.18 10.12 10.40 28,592,937 10.270 0.30%
2015-01-08 0 13.48 13.46 13.48 13.30 13.56 17,652,947 237,319,697 13.444 10.12 10.10 10.12 9.982 10.18 23,521,411 10.090 0.90%
2015-01-07 0 13.36 13.36 13.38 13.02 13.48 19,702,619 262,178,160 13.307 10.03 10.03 10.04 9.772 10.12 26,252,466 9.9868 0.60%
2015-01-06 0 13.28 13.28 13.30 13.10 13.60 28,013,623 373,353,153 13.328 9.967 9.967 9.982 9.832 10.21 37,326,341 10.002 -5.01%
2015-01-05 0 13.98 13.96 13.98 13.50 14.26 21,238,265 297,394,844 14.003 10.49 10.48 10.49 10.13 10.70 28,298,615 10.509 1.30%
2015-01-02 0 13.80 13.78 13.80 13.50 13.92 7,524,984 103,771,870 13.790 10.36 10.34 10.36 10.13 10.45 10,026,555 10.350 2.53%
2014-12-31 0 13.46 13.42 13.48 13.40 13.58 4,455,682 60,112,593 13.491 10.10 10.07 10.12 10.06 10.19 5,936,908 10.125 0.15%
2014-12-30 0 13.44 13.44 13.48 13.34 13.90 19,946,567 269,906,229 13.531 10.09 10.09 10.12 10.01 10.43 26,577,511 10.155 -4.41%
2014-12-29 0 14.06 14.02 14.08 13.80 14.32 11,915,078 167,058,913 14.021 10.55 10.52 10.57 10.36 10.75 15,876,071 10.523 0.72%
2014-12-24 0 13.96 13.94 14.00 13.82 14.14 8,981,425 125,870,659 14.015 10.48 10.46 10.51 10.37 10.61 11,967,168 10.518 1.16%
2014-12-23 0 13.80 13.80 13.82 13.36 13.88 18,387,738 252,424,040 13.728 10.36 10.36 10.37 10.03 10.42 24,500,472 10.303 1.77%
2014-12-22 0 13.56 13.60 13.64 13.52 13.90 26,381,954 362,559,756 13.743 10.18 10.21 10.24 10.15 10.43 35,152,248 10.314 3.51%
2014-12-19 0 13.10 13.10 13.12 13.08 13.46 18,586,520 246,238,666 13.248 9.832 9.832 9.847 9.817 10.10 24,765,336 9.9429 -1.06%
2014-12-18 0 13.24 13.22 13.24 12.82 13.48 27,313,607 360,223,551 13.188 9.937 9.922 9.937 9.621 10.12 36,393,615 9.8980 4.91%
2014-12-17 0 12.62 12.58 12.62 12.36 12.74 25,710,397 325,060,246 12.643 9.471 9.441 9.471 9.276 9.561 34,257,442 9.4887 3.44%
2014-12-16 0 12.20 12.18 12.22 12.02 12.48 13,862,797 169,748,009 12.245 9.156 9.141 9.171 9.021 9.366 18,471,281 9.1898 -1.29%
2014-12-15 0 12.36 12.34 12.38 11.72 12.62 25,763,019 316,676,280 12.292 9.276 9.261 9.291 8.796 9.471 34,327,557 9.2251 2.32%
2014-12-12 0 12.08 12.06 12.08 12.06 12.26 28,770,042 349,729,739 12.156 9.066 9.051 9.066 9.051 9.201 38,334,221 9.1232 -2.11%
2014-12-11 0 12.34 12.34 12.36 12.26 12.76 39,764,890 494,256,260 12.429 9.261 9.261 9.276 9.201 9.576 52,984,145 9.3284 -7.08%
2014-12-10 0 13.28 13.26 13.28 13.06 13.40 33,980,491 450,764,319 13.265 9.967 9.952 9.967 9.802 10.06 45,276,807 9.9557 1.68%
2014-12-09 0 13.06 13.10 13.12 13.02 13.40 35,766,681 472,205,467 13.202 9.802 9.832 9.847 9.772 10.06 47,656,790 9.9085 -4.95%
2014-12-08 0 13.74 13.66 13.72 13.30 13.78 21,052,169 286,336,545 13.601 10.31 10.25 10.30 9.982 10.34 28,050,654 10.208 -0.15%
2014-12-05 0 13.76 13.78 13.82 13.24 14.00 30,828,698 421,091,218 13.659 10.33 10.34 10.37 9.937 10.51 41,077,247 10.251 -0.72%
2014-12-04 0 13.86 13.82 13.84 12.62 13.96 43,524,280 587,125,056 13.490 10.40 10.37 10.39 9.471 10.48 57,993,289 10.124 7.61%
2014-12-03 0 12.88 12.86 12.88 12.82 13.16 19,720,992 255,831,244 12.973 9.667 9.651 9.667 9.621 9.877 26,276,947 9.7360 -0.31%
2014-12-02 0 12.92 12.92 12.96 12.90 13.44 21,095,306 276,253,160 13.095 9.697 9.697 9.727 9.682 10.09 28,108,131 9.8282 -0.15%
2014-12-01 0 12.94 12.92 12.94 12.80 13.22 25,875,392 336,559,760 13.007 9.712 9.697 9.712 9.606 9.922 34,477,287 9.7618 -5.27%
2014-11-28 0 13.66 13.66 13.68 13.48 13.96 38,105,482 521,015,348 13.673 10.25 10.25 10.27 10.12 10.48 50,773,091 10.262 -6.44%
2014-11-27 0 14.60 14.58 14.60 14.58 15.00 15,913,249 234,968,588 14.766 10.96 10.94 10.96 10.94 11.26 21,203,375 11.082 -1.22%
2014-11-26 0 14.78 14.76 14.78 14.68 15.00 22,069,743 326,782,991 14.807 11.09 11.08 11.09 11.02 11.26 29,406,506 11.113 -2.51%
2014-11-25 0 15.16 15.16 15.24 14.78 15.24 12,641,727 189,568,143 14.995 11.38 11.38 11.44 11.09 11.44 16,844,284 11.254 0.26%
2014-11-24 0 15.12 15.08 15.10 15.06 15.48 23,438,215 356,926,682 15.228 11.35 11.32 11.33 11.30 11.62 31,229,906 11.429 0.53%
2014-11-21 0 15.04 14.98 15.00 14.70 15.10 25,065,609 375,666,068 14.987 11.29 11.24 11.26 11.03 11.33 33,398,303 11.248 2.73%
2014-11-20 0 14.64 14.64 14.66 14.30 15.10 21,156,300 312,174,295 14.756 10.99 10.99 11.00 10.73 11.33 28,189,402 11.074 1.95%
2014-11-19 0 14.36 14.36 14.38 14.00 14.52 21,317,982 304,844,910 14.300 10.78 10.78 10.79 10.51 10.90 28,404,833 10.732 -1.10%
2014-11-18 0 14.52 14.48 14.52 14.34 15.12 23,486,998 343,073,920 14.607 10.90 10.87 10.90 10.76 11.35 31,294,906 10.963 -4.35%
2014-11-17 0 15.18 15.14 15.18 14.88 15.76 19,273,048 291,596,515 15.130 11.39 11.36 11.39 11.17 11.83 25,680,090 11.355 -2.06%
2014-11-14 0 15.50 15.50 15.54 15.42 15.78 20,431,244 317,473,005 15.539 11.63 11.63 11.66 11.57 11.84 27,223,312 11.662 -3.00%
2014-11-13 0 15.98 16.02 16.04 15.50 16.16 33,611,479 533,369,084 15.869 11.99 12.02 12.04 11.63 12.13 44,785,123 11.910 1.14%
2014-11-12 0 15.80 15.80 15.82 15.12 15.86 27,485,068 429,481,879 15.626 11.86 11.86 11.87 11.35 11.90 36,622,076 11.727 4.91%
2014-11-11 0 15.06 15.06 15.08 14.86 15.84 28,721,773 438,164,199 15.255 11.30 11.30 11.32 11.15 11.89 38,269,906 11.449 -3.21%
2014-11-10 0 15.56 15.54 15.58 15.20 15.86 33,024,302 512,778,036 15.527 11.68 11.66 11.69 11.41 11.90 44,002,747 11.653 5.14%
2014-11-07 0 14.80 14.78 14.80 14.66 15.14 24,347,762 362,438,261 14.886 11.11 11.09 11.11 11.00 11.36 32,441,819 11.172 -2.76%
2014-11-06 0 15.22 15.20 15.24 15.06 15.26 13,441,693 204,166,967 15.189 11.42 11.41 11.44 11.30 11.45 17,910,187 11.399 1.33%
2014-11-05 0 15.02 15.00 15.02 14.96 15.48 19,585,355 296,711,811 15.150 11.27 11.26 11.27 11.23 11.62 26,096,219 11.370 -2.72%
2014-11-04 0 15.44 15.44 15.50 15.02 15.70 46,293,755 706,774,252 15.267 11.59 11.59 11.63 11.27 11.78 61,683,435 11.458 -2.28%
2014-11-03 0 15.80 15.80 15.82 15.70 16.04 21,118,459 335,222,175 15.873 11.86 11.86 11.87 11.78 12.04 28,138,981 11.913 -2.35%
2014-10-31 0 16.18 16.18 16.30 15.40 16.36 62,224,809 986,459,804 15.853 12.14 12.14 12.23 11.56 12.28 82,910,535 11.898 -2.65%
2014-10-30 0 16.62 16.62 16.64 16.30 17.70 40,764,278 677,898,502 16.630 12.47 12.47 12.49 12.23 13.28 54,315,765 12.481 -8.48%
2014-10-29 0 18.16 18.12 18.20 17.62 18.26 12,221,724 220,404,909 18.034 13.63 13.60 13.66 13.22 13.70 16,284,657 13.535 3.30%
2014-10-28 0 17.58 17.56 17.60 17.12 17.64 14,319,058 249,022,656 17.391 13.19 13.18 13.21 12.85 13.24 19,079,219 13.052 -0.57%
2014-10-27 0 17.68 17.68 17.72 17.54 18.12 14,897,657 263,646,245 17.697 13.27 13.27 13.30 13.16 13.60 19,850,165 13.282 -3.07%
2014-10-24 0 18.24 18.24 18.26 18.12 18.34 9,414,313 171,693,180 18.237 13.69 13.69 13.70 13.60 13.76 12,543,963 13.687 0.88%
2014-10-23 0 18.08 18.08 18.14 18.00 18.68 17,551,350 319,468,859 18.202 13.57 13.57 13.61 13.51 14.02 23,386,039 13.661 -4.54%
2014-10-22 0 18.94 18.90 18.94 18.60 18.96 8,314,623 156,642,477 18.839 14.21 14.18 14.21 13.96 14.23 11,078,698 14.139 2.82%
2014-10-21 0 18.42 18.40 18.42 18.30 18.94 6,437,576 119,671,405 18.590 13.82 13.81 13.82 13.73 14.21 8,577,654 13.952 -0.32%
2014-10-20 0 18.48 18.44 18.46 18.38 18.96 5,437,489 101,167,308 18.606 13.87 13.84 13.85 13.79 14.23 7,245,103 13.964 -0.32%
2014-10-17 0 18.54 18.52 18.64 18.06 18.64 22,882,942 422,229,017 18.452 13.91 13.90 13.99 13.55 13.99 30,490,041 13.848 3.11%
2014-10-16 0 17.98 17.98 18.04 17.94 18.82 20,649,055 379,030,322 18.356 13.49 13.49 13.54 13.46 14.12 27,513,531 13.776 -4.67%
2014-10-15 0 18.86 18.82 18.88 18.70 19.10 6,517,467 123,051,878 18.880 14.15 14.12 14.17 14.03 14.33 8,684,103 14.170 -1.05%
2014-10-14 0 19.06 19.02 19.10 18.94 19.36 5,824,713 111,460,842 19.136 14.30 14.27 14.33 14.21 14.53 7,761,053 14.362 -1.14%
2014-10-13 0 19.28 19.26 19.32 18.70 19.44 12,193,525 232,150,784 19.039 14.47 14.45 14.50 14.03 14.59 16,247,084 14.289 0.31%
2014-10-10 0 19.22 19.22 19.24 18.88 19.78 30,674,766 585,819,473 19.098 14.42 14.42 14.44 14.17 14.84 40,872,142 14.333 -4.14%
2014-10-09 0 20.05 19.98 20.00 19.94 20.60 11,348,243 228,524,783 20.137 15.05 15.00 15.01 14.97 15.46 15,120,800 15.113 -0.74%
2014-10-08 0 20.20 20.15 20.25 19.96 20.50 12,032,943 242,507,620 20.154 15.16 15.12 15.20 14.98 15.39 16,033,119 15.125 -3.35%
2014-10-07 0 20.90 20.80 20.90 20.55 21.15 9,973,049 207,524,526 20.809 15.69 15.61 15.69 15.42 15.87 13,288,443 15.617 1.46%
2014-10-06 0 20.60 20.60 20.65 20.05 20.90 9,127,631 187,698,460 20.564 15.46 15.46 15.50 15.05 15.69 12,161,978 15.433 2.49%
2014-10-03 0 20.10 20.05 20.10 19.56 20.45 15,306,014 305,823,888 19.981 15.09 15.05 15.09 14.68 15.35 20,394,274 14.996 -1.95%
2014-09-30 0 20.50 20.40 20.50 20.20 20.70 13,688,151 280,271,219 20.475 15.39 15.31 15.39 15.16 15.54 18,238,576 15.367 0.24%
2014-09-29 0 20.45 20.45 20.50 19.96 20.60 11,589,896 235,294,083 20.302 15.35 15.35 15.39 14.98 15.46 15,442,787 15.237 1.24%
2014-09-26 0 20.20 20.20 20.25 20.15 20.55 7,193,960 145,891,885 20.280 15.16 15.16 15.20 15.12 15.42 9,585,487 15.220 -2.18%
2014-09-25 0 20.65 20.60 20.70 20.45 21.25 6,996,984 145,276,865 20.763 15.50 15.46 15.54 15.35 15.95 9,323,029 15.583 -1.67%
2014-09-24 0 21.00 21.00 21.05 20.45 21.35 13,069,446 273,479,023 20.925 15.76 15.76 15.80 15.35 16.02 17,414,192 15.704 2.44%
2014-09-23 0 20.50 20.45 20.50 20.35 20.80 8,529,642 175,561,459 20.583 15.39 15.35 15.39 15.27 15.61 11,365,196 15.447 0.24%
2014-09-22 0 20.45 20.40 20.45 20.30 20.70 10,052,500 205,919,620 20.484 15.35 15.31 15.35 15.24 15.54 13,394,306 15.374 -2.15%
2014-09-19 0 20.90 20.55 20.60 20.55 21.30 20,172,667 421,421,356 20.891 15.69 15.42 15.46 15.42 15.99 26,878,775 15.679 -1.18%
2014-09-18 0 21.15 21.10 21.15 20.80 21.45 9,273,000 195,424,144 21.075 15.87 15.84 15.87 15.61 16.10 12,355,673 15.817 -1.40%
2014-09-17 0 21.45 21.35 21.40 21.20 21.60 10,732,410 230,066,794 21.437 16.10 16.02 16.06 15.91 16.21 14,300,242 16.088 2.88%
2014-09-16 0 20.85 20.80 20.85 20.80 21.40 8,453,168 177,477,236 20.995 15.65 15.61 15.65 15.61 16.06 11,263,300 15.757 -0.95%
2014-09-15 0 21.05 21.00 21.05 20.80 21.40 11,420,162 239,634,883 20.983 15.80 15.76 15.80 15.61 16.06 15,216,628 15.748 -1.86%
2014-09-12 0 21.45 21.45 21.55 21.30 22.00 9,108,183 196,748,944 21.601 16.10 16.10 16.17 15.99 16.51 12,136,065 16.212 -1.83%
2014-09-11 0 21.85 21.80 21.85 21.60 22.30 10,145,896 222,444,349 21.925 16.40 16.36 16.40 16.21 16.74 13,518,750 16.455 -1.13%
2014-09-10 0 22.10 22.00 22.15 21.90 22.75 10,629,943 236,468,928 22.246 16.59 16.51 16.62 16.44 17.07 14,163,712 16.695 -3.70%
2014-09-08 0 22.95 22.90 23.00 22.60 23.10 9,646,443 220,240,021 22.831 17.22 17.19 17.26 16.96 17.34 12,853,262 17.135 0.88%
2014-09-05 0 22.75 22.65 22.75 22.50 23.35 11,962,447 272,787,722 22.804 17.07 17.00 17.07 16.89 17.52 15,939,187 17.114 -0.66%
2014-09-04 0 22.90 22.85 22.95 22.70 23.40 9,854,900 226,005,779 22.933 17.19 17.15 17.22 17.04 17.56 13,131,017 17.212 -1.51%
2014-09-03 0 23.25 23.20 23.30 22.50 23.35 12,275,109 282,962,334 23.052 17.45 17.41 17.49 16.89 17.52 16,355,789 17.300 2.20%
2014-09-02 0 22.75 22.70 22.80 22.30 22.80 8,481,052 191,109,920 22.534 17.07 17.04 17.11 16.74 17.11 11,300,453 16.912 0.00%
2014-09-01 0 22.75 22.70 22.75 22.40 23.20 12,289,272 278,355,455 22.650 17.07 17.04 17.07 16.81 17.41 16,374,660 16.999 -0.87%
2014-08-29 0 22.95 22.85 22.90 21.85 23.00 19,774,889 444,480,471 22.477 17.22 17.15 17.19 16.40 17.26 26,348,761 16.869 5.03%
2014-08-28 0 21.85 21.75 21.80 21.45 22.50 27,262,444 597,000,246 21.898 16.40 16.32 16.36 16.10 16.89 36,325,444 16.435 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 16.36 16.32 16.36 16.17 17.11 65,089,833 16.503 8.46%
2014-08-26 0 20.10 20.00 20.10 19.96 20.30 7,539,794 151,315,281 20.069 15.09 15.01 15.09 14.98 15.24 10,046,288 15.062 -0.74%
2014-08-25 0 20.25 20.20 20.25 19.80 20.25 6,900,710 138,243,583 20.033 15.20 15.16 15.20 14.86 15.20 9,194,750 15.035 1.55%
2014-08-22 0 19.94 19.94 19.96 19.64 19.98 4,784,906 95,046,007 19.864 14.97 14.97 14.98 14.74 15.00 6,375,578 14.908 1.32%
2014-08-21 0 19.68 19.62 19.68 19.52 19.78 5,274,821 103,422,123 19.607 14.77 14.72 14.77 14.65 14.84 7,028,358 14.715 -0.61%
2014-08-20 0 19.80 19.78 19.84 19.62 19.92 6,776,123 134,463,748 19.844 14.86 14.84 14.89 14.72 14.95 9,028,746 14.893 0.10%
2014-08-19 0 19.78 19.74 19.78 19.34 19.78 10,720,562 210,736,530 19.657 14.84 14.81 14.84 14.51 14.84 14,284,456 14.753 1.64%
2014-08-18 0 19.46 19.42 19.48 19.10 19.60 8,376,751 162,698,987 19.423 14.60 14.57 14.62 14.33 14.71 11,161,479 14.577 -1.22%
2014-08-15 0 19.70 19.66 19.72 19.62 19.82 5,662,175 111,885,732 19.760 14.78 14.75 14.80 14.72 14.88 7,544,482 14.830 0.10%
2014-08-14 0 19.68 19.60 19.70 19.54 19.96 12,929,246 255,713,020 19.778 14.77 14.71 14.78 14.66 14.98 17,227,384 14.843 -1.40%
2014-08-13 0 19.96 19.88 19.96 19.60 19.96 10,759,415 213,452,360 19.839 14.98 14.92 14.98 14.71 14.98 14,336,225 14.889 1.11%
2014-08-12 0 19.74 19.72 19.76 19.48 19.78 6,116,353 120,332,123 19.674 14.81 14.80 14.83 14.62 14.84 8,149,645 14.765 0.71%
2014-08-11 0 19.60 19.50 19.60 19.18 19.68 6,597,941 128,558,536 19.485 14.71 14.63 14.71 14.39 14.77 8,791,330 14.623 2.62%
2014-08-08 0 19.10 19.08 19.12 18.80 19.32 6,791,092 129,695,737 19.098 14.33 14.32 14.35 14.11 14.50 9,048,691 14.333 0.63%
2014-08-07 0 18.98 18.90 18.98 18.84 19.14 5,543,453 105,150,254 18.968 14.24 14.18 14.24 14.14 14.36 7,386,293 14.236 -0.63%
2014-08-06 0 19.10 19.04 19.10 18.82 19.12 8,267,768 156,838,457 18.970 14.33 14.29 14.33 14.12 14.35 11,016,266 14.237 -0.73%
2014-08-05 0 19.24 19.22 19.24 19.08 19.50 5,979,215 114,951,880 19.225 14.44 14.42 14.44 14.32 14.63 7,966,917 14.429 -0.82%
2014-08-04 0 19.40 19.40 19.42 19.24 19.54 7,795,559 151,006,796 19.371 14.56 14.56 14.57 14.44 14.66 10,387,078 14.538 0.00%
2014-08-01 0 19.40 19.38 19.42 19.30 19.78 5,475,916 106,997,274 19.540 14.56 14.54 14.57 14.48 14.84 7,296,304 14.665 -0.72%
2014-07-31 0 19.54 19.52 19.60 19.52 19.98 9,463,817 186,885,042 19.747 14.66 14.65 14.71 14.65 15.00 12,609,924 14.820 0.31%
2014-07-30 0 19.48 19.46 19.48 19.36 19.78 11,135,462 218,282,501 19.602 14.62 14.60 14.62 14.53 14.84 14,837,283 14.712 0.10%
2014-07-29 0 19.46 19.46 19.48 19.26 19.60 9,825,213 190,645,063 19.404 14.60 14.60 14.62 14.45 14.71 13,091,461 14.563 -1.52%
2014-07-28 0 19.76 19.76 19.78 19.72 20.00 5,099,824 101,179,692 19.840 14.83 14.83 14.84 14.80 15.01 6,795,186 14.890 -0.90%
2014-07-25 0 19.94 19.94 19.96 19.60 19.98 8,231,979 163,100,645 19.813 14.97 14.97 14.98 14.71 15.00 10,968,580 14.870 0.71%
2014-07-24 0 19.80 19.78 19.80 19.70 20.40 9,569,698 190,375,490 19.894 14.86 14.84 14.86 14.78 15.31 12,751,004 14.930 -2.70%
2014-07-23 0 20.35 20.30 20.40 19.84 20.40 7,236,295 145,814,925 20.150 15.27 15.24 15.31 14.89 15.31 9,641,895 15.123 3.30%
2014-07-22 0 19.70 19.68 19.70 19.26 19.84 6,348,696 125,187,921 19.719 14.78 14.77 14.78 14.45 14.89 8,459,227 14.799 1.65%
2014-07-21 0 19.38 19.32 19.40 19.34 19.86 4,326,611 84,343,667 19.494 14.54 14.50 14.56 14.51 14.91 5,764,929 14.630 -2.42%
2014-07-18 0 19.86 19.82 19.86 19.66 20.10 3,137,440 62,351,846 19.873 14.91 14.88 14.91 14.75 15.09 4,180,436 14.915 -1.44%
2014-07-17 0 20.15 20.05 20.15 19.80 20.50 4,020,008 80,814,123 20.103 15.12 15.05 15.12 14.86 15.39 5,356,401 15.087 -1.23%
2014-07-16 0 20.40 20.35 20.45 19.92 20.50 4,714,235 95,794,528 20.320 15.31 15.27 15.35 14.95 15.39 6,281,413 15.250 2.20%
2014-07-15 0 19.96 19.94 20.00 19.86 20.20 4,158,788 83,249,207 20.018 14.98 14.97 15.01 14.91 15.16 5,541,316 15.023 -0.70%
2014-07-14 0 20.10 20.05 20.10 19.80 20.15 4,457,047 89,190,965 20.011 15.09 15.05 15.09 14.86 15.12 5,938,727 15.019 0.60%
2014-07-11 0 19.98 19.96 20.00 19.80 20.10 4,262,003 85,175,129 19.985 15.00 14.98 15.01 14.86 15.09 5,678,843 14.999 0.20%
2014-07-10 0 19.94 19.90 19.94 19.56 20.10 15,638,545 312,200,946 19.964 14.97 14.94 14.97 14.68 15.09 20,837,350 14.983 1.94%
2014-07-09 0 19.56 19.54 19.58 19.40 19.84 8,729,712 171,533,497 19.649 14.68 14.66 14.69 14.56 14.89 11,631,777 14.747 0.10%
2014-07-08 0 19.54 19.54 19.60 19.04 19.60 6,443,049 124,872,129 19.381 14.66 14.66 14.71 14.29 14.71 8,584,946 14.545 1.98%
2014-07-07 0 19.16 19.14 19.18 19.12 19.60 4,072,866 78,447,628 19.261 14.38 14.36 14.39 14.35 14.71 5,426,831 14.456 -1.44%
2014-07-04 0 19.44 19.42 19.48 19.10 19.50 9,992,386 194,012,265 19.416 14.59 14.57 14.62 14.33 14.63 13,314,208 14.572 1.78%
2014-07-03 0 19.10 19.00 19.14 18.78 19.16 4,356,374 83,031,707 19.060 14.33 14.26 14.36 14.09 14.38 5,804,587 14.304 0.63%
2014-07-02 0 18.98 18.94 19.04 18.62 19.04 5,416,289 102,370,656 18.901 14.24 14.21 14.29 13.97 14.29 7,216,855 14.185 1.82%
2014-06-30 0 18.64 18.60 18.62 18.52 18.86 5,454,864 102,135,777 18.724 13.99 13.96 13.97 13.90 14.15 7,268,254 14.052 0.65%
2014-06-27 0 18.52 18.50 18.56 18.42 18.76 5,189,552 96,032,328 18.505 13.90 13.88 13.93 13.82 14.08 6,914,743 13.888 -1.28%
2014-06-26 0 18.76 18.74 18.78 18.42 18.78 4,114,691 76,613,333 18.619 14.08 14.06 14.09 13.82 14.09 5,482,560 13.974 1.52%
2014-06-25 0 18.48 18.44 18.50 18.30 18.62 2,998,551 55,357,219 18.461 13.87 13.84 13.88 13.73 13.97 3,995,375 13.855 0.11%
2014-06-24 0 18.46 18.42 18.48 18.32 18.76 7,099,684 131,431,150 18.512 13.85 13.82 13.87 13.75 14.08 9,459,870 13.894 -0.22%
2014-06-23 0 18.50 18.48 18.50 18.46 19.60 8,474,091 160,308,102 18.917 13.88 13.87 13.88 13.85 14.71 11,291,178 14.198 -3.65%
2014-06-20 0 19.20 19.16 19.26 18.64 19.30 4,959,440 94,738,660 19.103 14.41 14.38 14.45 13.99 14.48 6,608,133 14.337 0.52%
2014-06-19 0 19.10 19.10 19.14 19.06 19.60 7,732,007 148,339,673 19.185 14.33 14.33 14.36 14.30 14.71 10,302,399 14.399 -1.04%
2014-06-18 0 19.30 19.28 19.30 19.22 19.48 3,782,637 73,078,933 19.320 14.48 14.47 14.48 14.42 14.62 5,040,119 14.499 0.42%
2014-06-17 0 19.22 19.20 19.24 19.04 19.44 4,586,905 88,476,063 19.289 14.42 14.41 14.44 14.29 14.59 6,111,754 14.476 -0.72%
2014-06-16 0 19.36 19.32 19.36 19.16 19.44 7,306,555 141,396,337 19.352 14.53 14.50 14.53 14.38 14.59 9,735,512 14.524 0.41%
2014-06-13 0 19.28 19.26 19.30 19.18 19.54 7,550,381 146,004,850 19.337 14.47 14.45 14.48 14.39 14.66 10,060,395 14.513 1.05%
2014-06-12 0 19.08 19.10 19.14 19.02 19.38 5,838,284 112,685,108 19.301 14.32 14.33 14.36 14.27 14.54 7,779,136 14.486 -0.83%
2014-06-11 0 19.78 19.76 19.82 19.40 19.84 4,774,089 93,698,467 19.626 14.44 14.42 14.47 14.16 14.48 6,539,976 14.327 0.41%
2014-06-10 0 19.70 19.70 19.74 19.46 19.80 3,848,535 75,791,130 19.694 14.38 14.38 14.41 14.21 14.45 5,272,069 14.376 1.23%
2014-06-09 0 19.46 19.50 19.52 19.24 19.72 7,121,847 138,752,329 19.483 14.21 14.23 14.25 14.04 14.40 9,756,146 14.222 -0.92%
2014-06-06 0 19.64 19.56 19.66 19.20 19.66 6,617,376 128,683,046 19.446 14.34 14.28 14.35 14.02 14.35 9,065,076 14.195 2.83%
2014-06-05 0 19.10 19.10 19.14 19.04 19.68 8,965,646 173,086,968 19.306 13.94 13.94 13.97 13.90 14.37 12,281,947 14.093 -3.44%
2014-06-04 0 19.78 19.78 19.80 19.60 20.30 7,343,148 146,484,471 19.948 14.44 14.44 14.45 14.31 14.82 10,059,304 14.562 -0.10%
2014-06-03 0 19.80 19.70 19.80 19.40 19.84 9,355,881 184,032,714 19.670 14.45 14.38 14.45 14.16 14.48 12,816,526 14.359 3.56%
2014-05-30 0 19.12 19.08 19.20 19.04 19.70 9,729,493 186,381,274 19.156 13.96 13.93 14.02 13.90 14.38 13,328,334 13.984 -2.05%
2014-05-29 0 19.52 19.50 19.56 19.50 19.80 7,029,715 137,796,223 19.602 14.25 14.23 14.28 14.23 14.45 9,629,935 14.309 -1.01%
2014-05-28 0 19.72 19.68 19.70 19.40 19.76 6,013,542 117,969,909 19.617 14.40 14.37 14.38 14.16 14.42 8,237,890 14.320 3.14%
2014-05-27 0 19.12 19.12 19.14 19.02 19.28 2,159,428 41,281,300 19.117 13.96 13.96 13.97 13.88 14.07 2,958,179 13.955 -0.93%
2014-05-26 0 19.30 19.28 19.30 18.90 19.36 2,696,000 51,593,316 19.137 14.09 14.07 14.09 13.80 14.13 3,693,223 13.970 -0.10%
2014-05-23 0 19.32 19.32 19.34 19.10 19.48 5,144,995 99,556,488 19.350 14.10 14.10 14.12 13.94 14.22 7,048,076 14.125 1.36%
2014-05-22 0 19.06 19.02 19.08 19.00 19.40 5,114,644 97,950,426 19.151 13.91 13.88 13.93 13.87 14.16 7,006,499 13.980 1.17%
2014-05-21 0 18.84 18.84 18.88 18.32 19.20 8,117,610 153,738,561 18.939 13.75 13.75 13.78 13.37 14.02 11,120,232 13.825 1.62%
2014-05-20 0 18.54 18.48 18.56 18.32 18.68 3,620,811 67,154,429 18.547 13.53 13.49 13.55 13.37 13.64 4,960,112 13.539 1.87%
2014-05-19 0 18.20 18.10 18.22 17.96 18.44 3,039,428 55,022,433 18.103 13.29 13.21 13.30 13.11 13.46 4,163,682 13.215 -0.76%
2014-05-16 0 18.34 18.30 18.38 18.02 18.40 2,570,079 46,907,152 18.251 13.39 13.36 13.42 13.15 13.43 3,520,725 13.323 0.44%
2014-05-15 0 18.26 18.22 18.26 18.12 18.82 6,698,492 122,350,631 18.265 13.33 13.30 13.33 13.23 13.74 9,176,196 13.333 -3.28%
2014-05-14 0 18.88 18.84 18.88 18.18 18.90 11,515,122 215,229,391 18.691 13.78 13.75 13.78 13.27 13.80 15,774,449 13.644 3.85%
2014-05-13 0 18.18 18.16 18.22 17.60 18.34 7,794,286 141,327,734 18.132 13.27 13.26 13.30 12.85 13.39 10,677,313 13.236 3.89%
2014-05-12 0 17.50 17.48 17.52 17.24 17.90 10,073,153 176,655,272 17.537 12.77 12.76 12.79 12.58 13.07 13,799,110 12.802 -1.24%
2014-05-09 0 17.72 17.72 17.74 17.60 18.00 4,576,079 81,226,697 17.750 12.94 12.94 12.95 12.85 13.14 6,268,724 12.957 -0.23%
2014-05-08 0 17.76 17.72 17.78 17.56 18.20 7,756,571 138,515,813 17.858 12.96 12.94 12.98 12.82 13.29 10,625,648 13.036 -1.00%
2014-05-07 0 17.94 17.92 17.94 17.92 18.80 7,653,935 138,374,382 18.079 13.10 13.08 13.10 13.08 13.72 10,485,048 13.197 -2.39%
2014-05-05 0 18.38 18.36 18.38 18.30 18.90 5,936,354 110,130,038 18.552 13.42 13.40 13.42 13.36 13.80 8,132,151 13.543 -1.50%
2014-05-02 0 18.66 18.64 18.68 18.48 19.36 7,204,166 135,561,614 18.817 13.62 13.61 13.64 13.49 14.13 9,868,914 13.736 0.97%
2014-04-30 0 18.48 18.44 18.52 18.12 18.74 16,973,344 311,474,554 18.351 13.49 13.46 13.52 13.23 13.68 23,251,612 13.396 -1.18%
2014-04-29 0 18.70 18.68 18.72 18.46 19.36 12,106,347 226,289,007 18.692 13.65 13.64 13.67 13.48 14.13 16,584,362 13.645 -1.68%
2014-04-28 0 19.02 19.00 19.06 18.96 19.54 16,925,695 328,063,239 19.383 13.88 13.87 13.91 13.84 14.26 23,186,338 14.149 -3.65%
2014-04-25 0 19.74 19.74 19.80 19.64 20.50 21,535,344 427,057,474 19.831 14.41 14.41 14.45 14.34 14.96 29,501,049 14.476 3.46%
2014-04-24 0 19.08 19.06 19.10 18.82 19.12 4,664,230 88,567,053 18.989 13.93 13.91 13.94 13.74 13.96 6,389,481 13.861 1.60%
2014-04-23 0 18.78 18.76 18.78 18.76 19.36 5,789,067 109,399,623 18.898 13.71 13.69 13.71 13.69 14.13 7,930,384 13.795 -1.47%
2014-04-22 0 19.06 19.08 19.10 18.32 19.12 10,595,837 198,710,332 18.754 13.91 13.93 13.94 13.37 13.96 14,515,130 13.690 3.47%
2014-04-17 0 18.42 18.40 18.46 18.36 19.26 12,098,733 226,092,125 18.687 13.45 13.43 13.48 13.40 14.06 16,573,932 13.641 -3.15%
2014-04-16 0 19.02 18.98 19.00 18.70 19.56 11,976,042 228,578,947 19.086 13.88 13.86 13.87 13.65 14.28 16,405,858 13.933 -1.86%
2014-04-15 0 19.38 19.34 19.42 19.32 20.10 8,432,247 164,929,703 19.559 14.15 14.12 14.18 14.10 14.67 11,551,250 14.278 -3.34%
2014-04-14 0 20.05 19.96 20.00 19.62 20.50 11,274,000 225,415,465 19.994 14.64 14.57 14.60 14.32 14.96 15,444,138 14.596 -0.99%
2014-04-11 0 20.25 20.20 20.25 19.90 20.95 16,499,571 335,645,061 20.343 14.78 14.75 14.78 14.53 15.29 22,602,595 14.850 -0.25%
2014-04-10 0 20.30 20.45 20.50 19.06 20.55 30,821,914 616,891,375 20.015 14.82 14.93 14.96 13.91 15.00 42,222,627 14.610 5.84%
2014-04-09 0 19.18 19.14 19.18 19.10 19.50 12,123,353 233,726,045 19.279 14.00 13.97 14.00 13.94 14.23 16,607,658 14.073 1.37%
2014-04-08 0 18.92 18.88 18.90 18.88 19.40 7,316,427 139,713,871 19.096 13.81 13.78 13.80 13.78 14.16 10,022,699 13.940 -1.25%
2014-04-07 0 19.16 19.12 19.16 18.92 19.42 3,299,403 63,203,619 19.156 13.99 13.96 13.99 13.81 14.18 4,519,819 13.984 -1.24%
2014-04-04 0 19.40 19.40 19.42 19.02 19.72 8,510,783 165,227,846 19.414 14.16 14.16 14.18 13.88 14.40 11,658,835 14.172 -0.10%
2014-04-03 0 19.42 19.36 19.40 19.08 19.76 12,440,474 240,249,654 19.312 14.18 14.13 14.16 13.93 14.42 17,042,079 14.097 0.52%
2014-04-02 0 19.32 19.30 19.32 18.72 19.36 13,696,148 260,962,566 19.054 14.10 14.09 14.10 13.67 14.13 18,762,214 13.909 4.21%
2014-04-01 0 18.54 18.54 18.56 18.30 18.66 13,686,733 253,419,691 18.516 13.53 13.53 13.55 13.36 13.62 18,749,317 13.516 1.87%
2014-03-31 0 18.20 18.14 18.22 17.90 18.56 19,360,070 352,912,802 18.229 13.29 13.24 13.30 13.07 13.55 26,521,163 13.307 -1.30%
2014-03-28 0 18.44 18.46 18.50 18.30 18.80 10,471,187 193,880,025 18.516 13.46 13.48 13.50 13.36 13.72 14,344,373 13.516 0.22%
2014-03-27 0 18.40 18.40 18.46 18.24 18.56 7,903,936 145,370,007 18.392 13.43 13.43 13.48 13.31 13.55 10,827,522 13.426 -2.13%
2014-03-26 0 18.80 18.78 18.82 18.38 18.84 12,092,658 225,658,844 18.661 13.72 13.71 13.74 13.42 13.75 16,565,609 13.622 2.96%
2014-03-25 0 18.26 18.24 18.26 18.20 18.80 8,704,292 160,367,978 18.424 13.33 13.31 13.33 13.29 13.72 11,923,921 13.449 -1.30%
2014-03-24 0 18.50 18.48 18.50 18.42 19.14 10,322,341 193,213,821 18.718 13.50 13.49 13.50 13.45 13.97 14,140,470 13.664 -1.39%
2014-03-21 0 18.76 18.76 18.88 18.26 18.88 14,800,670 275,737,183 18.630 13.69 13.69 13.78 13.33 13.78 20,275,288 13.600 2.85%
2014-03-20 0 18.24 18.22 18.24 18.18 19.34 12,964,522 242,531,340 18.707 13.31 13.30 13.31 13.27 14.12 17,759,967 13.656 -3.18%
2014-03-19 0 18.84 18.80 18.86 18.80 19.48 20,090,403 381,640,903 18.996 13.75 13.72 13.77 13.72 14.22 27,521,639 13.867 3.18%
2014-03-18 0 18.26 18.22 18.30 18.04 18.48 4,912,738 89,588,534 18.236 13.33 13.30 13.36 13.17 13.49 6,729,910 13.312 0.11%
2014-03-17 0 18.24 18.20 18.32 18.16 18.86 4,625,755 85,198,552 18.418 13.31 13.29 13.37 13.26 13.77 6,336,775 13.445 -1.30%
2014-03-14 0 18.48 18.44 18.50 17.88 18.50 8,125,653 148,183,531 18.237 13.49 13.46 13.50 13.05 13.50 11,131,250 13.312 0.65%
2014-03-13 0 18.36 18.36 18.42 18.10 18.88 8,880,591 163,110,343 18.367 13.40 13.40 13.45 13.21 13.78 12,165,431 13.408 -3.47%
2014-03-12 0 19.02 19.00 19.04 18.02 19.04 14,748,285 272,721,859 18.492 13.88 13.87 13.90 13.15 13.90 20,203,526 13.499 3.93%
2014-03-11 0 18.30 18.26 18.34 18.10 18.58 14,298,080 261,695,393 18.303 13.36 13.33 13.39 13.21 13.56 19,586,795 13.361 0.44%
2014-03-10 0 18.22 18.12 18.24 18.06 18.56 14,349,244 262,313,233 18.281 13.30 13.23 13.31 13.18 13.55 19,656,884 13.345 -3.09%
2014-03-07 0 18.80 18.80 18.98 18.78 20.05 18,586,297 355,976,337 19.153 13.72 13.72 13.86 13.71 14.64 25,461,180 13.981 -5.81%
2014-03-06 0 19.96 19.92 19.98 19.90 20.60 8,925,475 180,306,832 20.201 14.57 14.54 14.59 14.53 15.04 12,226,918 14.747 -1.92%
2014-03-05 0 20.35 20.35 20.40 20.25 21.00 7,325,492 149,951,434 20.470 14.86 14.86 14.89 14.78 15.33 10,035,117 14.943 -1.69%
2014-03-04 0 20.70 20.65 20.75 20.60 21.05 5,132,847 106,828,608 20.813 15.11 15.07 15.15 15.04 15.37 7,031,435 15.193 -0.96%
2014-03-03 0 20.90 20.85 20.90 20.45 21.30 6,236,060 130,134,201 20.868 15.26 15.22 15.26 14.93 15.55 8,542,715 15.233 -0.71%
2014-02-28 0 21.05 20.95 21.15 20.65 21.45 9,543,748 200,209,354 20.978 15.37 15.29 15.44 15.07 15.66 13,073,884 15.314 -0.94%
2014-02-27 0 21.25 21.25 21.30 20.80 21.35 8,589,898 181,701,105 21.153 15.51 15.51 15.55 15.18 15.59 11,767,214 15.441 -1.16%
2014-02-26 0 21.50 21.45 21.55 20.35 21.65 6,178,119 130,789,769 21.170 15.69 15.66 15.73 14.86 15.80 8,463,343 15.454 2.14%
2014-02-25 0 21.05 20.95 21.05 20.70 21.55 5,804,372 122,542,785 21.112 15.37 15.29 15.37 15.11 15.73 7,951,350 15.412 0.72%
2014-02-24 0 20.90 20.80 20.85 20.35 21.50 5,923,939 123,875,219 20.911 15.26 15.18 15.22 14.86 15.69 8,115,144 15.265 -2.11%
2014-02-21 0 21.35 21.30 21.40 21.15 21.75 10,280,210 219,637,872 21.365 15.59 15.55 15.62 15.44 15.88 14,082,755 15.596 0.95%
2014-02-20 0 21.15 21.10 21.15 21.00 21.55 7,989,465 169,489,045 21.214 15.44 15.40 15.44 15.33 15.73 10,944,687 15.486 -1.63%
2014-02-19 0 21.50 21.40 21.50 21.20 21.90 8,208,000 176,339,132 21.484 15.69 15.62 15.69 15.48 15.99 11,244,056 15.683 -1.83%
2014-02-18 0 21.90 21.90 21.95 21.60 22.20 5,246,433 114,770,935 21.876 15.99 15.99 16.02 15.77 16.21 7,187,035 15.969 -0.23%
2014-02-17 0 21.95 21.90 21.95 21.80 22.40 5,241,837 115,050,890 21.949 16.02 15.99 16.02 15.91 16.35 7,180,739 16.022 0.00%
2014-02-14 0 21.95 21.75 21.90 21.30 22.05 11,339,437 246,683,224 21.754 16.02 15.88 15.99 15.55 16.10 15,533,780 15.880 3.78%
2014-02-13 0 21.15 21.10 21.15 20.85 21.65 7,993,059 169,369,777 21.190 15.44 15.40 15.44 15.22 15.80 10,949,610 15.468 -1.86%
2014-02-12 0 21.55 21.40 21.55 21.10 21.80 9,611,098 206,585,023 21.494 15.73 15.62 15.73 15.40 15.91 13,166,146 15.691 3.36%
2014-02-11 0 20.85 20.80 20.85 20.70 21.35 6,625,797 138,908,692 20.965 15.22 15.18 15.22 15.11 15.59 9,076,612 15.304 0.72%
2014-02-10 0 20.70 20.65 20.75 20.65 21.30 10,973,932 230,757,826 21.028 15.11 15.07 15.15 15.07 15.55 15,033,078 15.350 -0.24%
2014-02-07 0 20.75 20.65 20.75 20.45 20.90 8,868,388 183,638,331 20.707 15.15 15.07 15.15 14.93 15.26 12,148,715 15.116 1.22%
2014-02-06 0 20.50 20.40 20.55 19.90 20.60 7,678,999 155,627,476 20.267 14.96 14.89 15.00 14.53 15.04 10,519,383 14.794 2.24%
2014-02-05 0 20.05 19.98 20.05 19.84 21.05 12,899,030 261,322,536 20.259 14.64 14.59 14.64 14.48 15.37 17,670,250 14.789 0.00%
2014-02-04 0 20.05 20.05 20.15 19.64 20.75 18,467,517 370,544,840 20.065 14.64 14.64 14.71 14.34 15.15 25,298,464 14.647 -3.61%
2014-01-30 0 20.80 20.60 20.85 20.30 20.95 13,436,930 277,353,535 20.641 15.18 15.04 15.22 14.82 15.29 18,407,114 15.068 -2.58%
2014-01-29 0 21.35 21.35 21.40 21.05 22.25 15,672,075 338,960,914 21.628 15.59 15.59 15.62 15.37 16.24 21,469,017 15.788 -2.29%
2014-01-28 0 21.85 21.85 21.90 21.75 23.05 13,348,664 296,851,535 22.238 15.95 15.95 15.99 15.88 16.83 18,286,199 16.234 -4.79%
2014-01-27 0 22.95 22.95 23.05 22.15 23.35 13,436,635 308,602,346 22.967 16.75 16.75 16.83 16.17 17.05 18,406,710 16.766 -2.34%
2014-01-24 0 23.50 23.40 23.60 23.25 24.05 19,157,065 452,435,560 23.617 17.15 17.08 17.23 16.97 17.56 26,243,069 17.240 -2.49%
2014-01-23 0 24.10 24.00 24.10 23.60 24.35 15,341,295 368,035,186 23.990 17.59 17.52 17.59 17.23 17.78 21,015,884 17.512 0.42%
2014-01-22 0 24.00 23.90 24.00 23.25 24.05 14,080,178 333,336,179 23.674 17.52 17.45 17.52 16.97 17.56 19,288,293 17.282 1.05%
2014-01-21 0 23.75 23.70 23.80 23.35 24.35 25,585,915 601,654,296 23.515 17.34 17.30 17.37 17.05 17.78 35,049,885 17.166 1.93%
2014-01-20 0 23.30 23.25 23.35 22.80 23.50 23,962,264 557,316,791 23.258 17.01 16.97 17.05 16.64 17.15 32,825,662 16.978 -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 17.26 17.26 17.30 15.88 17.41 77,997,601 16.904 7.99%
2014-01-16 0 21.90 21.85 21.95 21.65 22.60 23,343,362 515,317,781 22.076 15.99 15.95 16.02 15.80 16.50 31,977,835 16.115 0.92%
2014-01-15 0 21.70 21.70 21.75 21.50 22.10 14,419,987 314,159,485 21.786 15.84 15.84 15.88 15.69 16.13 19,753,794 15.904 0.23%
2014-01-14 0 21.65 21.55 21.65 21.35 22.00 10,219,146 221,484,543 21.673 15.80 15.73 15.80 15.59 16.06 13,999,104 15.821 -0.69%
2014-01-13 0 21.80 21.75 21.80 21.70 22.75 11,253,873 247,772,960 22.017 15.91 15.88 15.91 15.84 16.61 15,416,566 16.072 -2.90%
2014-01-10 0 22.45 22.45 22.50 22.15 22.75 14,347,059 320,951,531 22.371 16.39 16.39 16.42 16.17 16.61 19,653,891 16.330 -1.32%
2014-01-09 0 22.75 22.75 22.85 22.45 24.00 26,262,557 610,875,168 23.260 16.61 16.61 16.68 16.39 17.52 35,976,810 16.980 -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 16.79 16.72 16.79 16.32 17.37 76,382,147 16.697 0.44%
2014-01-07 0 22.90 22.85 22.90 22.70 23.25 2,593,117 59,507,168 22.948 16.72 16.68 16.72 16.57 16.97 3,552,285 16.752 -0.65%
2014-01-06 0 23.05 23.00 23.05 22.95 23.20 4,378,615 100,981,939 23.063 16.83 16.79 16.83 16.75 16.94 5,998,220 16.835 -1.28%
2014-01-03 0 23.35 23.30 23.35 22.95 23.55 6,592,064 152,871,275 23.190 17.05 17.01 17.05 16.75 17.19 9,030,402 16.929 -0.85%
2014-01-02 0 23.55 23.55 23.60 23.05 24.25 4,143,000 97,031,350 23.421 17.19 17.19 17.23 16.83 17.70 5,675,454 17.097 -2.08%
2013-12-31 0 24.05 23.90 24.10 23.90 24.45 3,382,519 81,556,256 24.111 17.56 17.45 17.59 17.45 17.85 4,633,678 17.601 -1.23%
2013-12-30 0 24.35 24.25 24.40 23.80 24.40 4,961,630 120,166,848 24.219 17.78 17.70 17.81 17.37 17.81 6,796,887 17.680 1.88%
2013-12-27 0 23.90 23.85 23.90 23.60 23.95 2,151,505 51,321,956 23.854 17.45 17.41 17.45 17.23 17.48 2,947,325 17.413 0.21%
2013-12-24 0 23.85 23.85 23.90 23.45 23.95 2,070,868 49,154,806 23.736 17.41 17.41 17.45 17.12 17.48 2,836,861 17.327 1.27%
2013-12-23 0 23.55 23.50 23.55 23.05 23.60 2,363,582 55,339,396 23.413 17.19 17.15 17.19 16.83 17.23 3,237,847 17.091 2.39%
2013-12-20 0 23.00 22.90 23.10 22.60 23.85 7,282,685 167,806,280 23.042 16.79 16.72 16.86 16.50 17.41 9,976,476 16.820 -1.50%
2013-12-19 0 23.35 23.25 23.35 23.10 23.55 4,403,157 102,742,928 23.334 17.05 16.97 17.05 16.86 17.19 6,031,840 17.033 0.86%
2013-12-18 0 23.15 23.10 23.15 23.00 23.50 5,294,721 122,543,472 23.144 16.90 16.86 16.90 16.79 17.15 7,253,185 16.895 0.00%
2013-12-17 0 23.15 23.10 23.20 23.00 24.05 4,139,729 96,532,211 23.318 16.90 16.86 16.94 16.79 17.56 5,670,973 17.022 -0.86%
2013-12-16 0 23.35 23.25 23.35 23.10 23.55 8,550,085 199,676,499 23.354 17.05 16.97 17.05 16.86 17.19 11,712,675 17.048 -1.06%
2013-12-13 0 23.60 23.55 23.65 23.30 23.75 4,172,730 98,386,383 23.578 17.23 17.19 17.26 17.01 17.34 5,716,180 17.212 0.64%
2013-12-12 0 23.45 23.45 23.50 23.15 23.70 7,120,618 167,258,932 23.489 17.12 17.12 17.15 16.90 17.30 9,754,462 17.147 0.00%
2013-12-11 0 23.45 23.45 23.50 23.15 24.30 9,752,128 230,064,262 23.591 17.12 17.12 17.15 16.90 17.74 13,359,341 17.221 -3.50%
2013-12-10 0 24.30 24.30 24.35 23.75 24.65 5,233,865 126,494,963 24.169 17.74 17.74 17.78 17.34 17.99 7,169,819 17.643 2.32%
2013-12-09 0 23.75 23.75 23.80 23.75 24.30 3,759,938 90,223,085 23.996 17.34 17.34 17.37 17.34 17.74 5,150,701 17.517 -0.42%
2013-12-06 0 23.85 23.90 23.95 23.50 24.15 5,850,546 140,198,388 23.963 17.41 17.45 17.48 17.15 17.63 8,014,604 17.493 -1.04%
2013-12-05 0 24.10 24.05 24.10 23.10 24.10 5,276,195 124,636,693 23.622 17.59 17.56 17.59 16.86 17.59 7,227,806 17.244 1.90%
2013-12-04 0 23.65 23.60 23.65 22.90 23.90 6,167,783 145,137,451 23.532 17.26 17.23 17.26 16.72 17.45 8,449,183 17.178 1.07%
2013-12-03 0 23.40 23.40 23.50 22.70 23.70 7,111,548 165,771,154 23.310 17.08 17.08 17.15 16.57 17.30 9,742,037 17.016 1.52%
2013-12-02 0 23.05 23.00 23.10 23.00 23.40 3,738,050 86,503,958 23.141 16.83 16.79 16.86 16.79 17.08 5,120,717 16.893 -1.50%
2013-11-29 0 23.40 23.30 23.40 23.10 23.60 3,386,079 78,892,707 23.299 17.08 17.01 17.08 16.86 17.23 4,638,555 17.008 -0.43%
2013-11-28 0 23.50 23.45 23.50 23.35 23.90 4,809,029 113,098,799 23.518 17.15 17.12 17.15 17.05 17.45 6,587,840 17.168 1.51%
2013-11-27 0 23.15 23.00 23.15 22.85 23.35 5,734,048 132,305,276 23.074 16.90 16.79 16.90 16.68 17.05 7,855,014 16.843 0.87%
2013-11-26 0 22.95 22.90 23.00 22.90 23.80 5,067,049 117,252,700 23.140 16.75 16.72 16.79 16.72 17.37 6,941,299 16.892 -2.55%
2013-11-25 0 23.55 23.50 23.60 23.25 24.25 4,587,845 108,261,130 23.597 17.19 17.15 17.23 16.97 17.70 6,284,842 17.226 -1.05%
2013-11-22 0 23.80 23.70 23.80 23.65 24.25 4,301,049 102,724,684 23.884 17.37 17.30 17.37 17.26 17.70 5,891,963 17.435 0.42%
2013-11-21 0 23.70 23.65 23.75 23.50 24.25 5,008,574 119,312,394 23.822 17.30 17.26 17.34 17.15 17.70 6,861,195 17.389 -2.47%
2013-11-20 0 24.30 24.25 24.35 23.80 24.40 5,019,500 121,134,933 24.133 17.74 17.70 17.78 17.37 17.81 6,876,162 17.617 1.67%
2013-11-19 0 23.90 23.90 24.00 23.50 25.50 11,259,620 271,791,940 24.139 17.45 17.45 17.52 17.15 18.61 15,424,439 17.621 -4.02%
2013-11-18 0 24.90 24.85 24.90 24.25 26.00 11,635,388 288,502,441 24.795 18.18 18.14 18.18 17.70 18.98 15,939,200 18.100 5.51%
2013-11-15 0 23.60 23.55 23.65 22.60 23.75 7,897,600 183,696,568 23.260 17.23 17.19 17.26 16.50 17.34 10,818,842 16.979 5.12%
2013-11-14 0 22.45 22.40 22.55 22.15 22.55 5,193,470 116,333,205 22.400 16.39 16.35 16.46 16.17 16.46 7,114,482 16.352 0.45%
2013-11-13 0 22.35 22.25 22.35 21.70 22.45 5,597,956 124,192,215 22.185 16.32 16.24 16.32 15.84 16.39 7,668,583 16.195 -1.54%
2013-11-12 0 22.70 22.70 22.80 22.20 23.00 4,621,000 104,408,200 22.594 16.57 16.57 16.64 16.21 16.79 6,330,261 16.494 0.67%
2013-11-11 0 22.55 22.55 22.65 21.55 22.80 7,251,000 161,073,989 22.214 16.46 16.46 16.53 15.73 16.64 9,933,071 16.216 3.20%
2013-11-08 0 21.85 21.80 21.85 21.25 22.30 10,617,965 229,634,311 21.627 15.95 15.91 15.95 15.51 16.28 14,545,443 15.787 -1.58%
2013-11-07 0 22.20 22.15 22.20 21.85 22.40 4,207,000 93,268,012 22.170 16.21 16.17 16.21 15.95 16.35 5,763,127 16.184 0.68%
2013-11-06 0 22.05 22.00 22.10 21.95 22.85 8,763,545 196,028,214 22.369 16.10 16.06 16.13 16.02 16.68 12,005,091 16.329 0.46%
2013-11-05 0 21.95 21.95 22.00 21.80 22.30 3,420,870 75,335,829 22.022 16.02 16.02 16.06 15.91 16.28 4,686,215 16.076 -1.79%
2013-11-04 0 22.35 22.25 22.35 22.20 23.00 5,665,032 128,026,264 22.599 16.32 16.24 16.32 16.21 16.79 7,760,470 16.497 -0.89%
2013-11-01 0 22.55 22.55 22.60 21.60 22.65 6,674,355 149,626,742 22.418 16.46 16.46 16.50 15.77 16.53 9,143,131 16.365 3.92%
2013-10-31 0 21.70 21.65 21.70 21.20 21.75 5,003,575 108,235,225 21.632 15.84 15.80 15.84 15.48 15.88 6,854,347 15.791 0.00%
2013-10-30 0 21.70 21.60 21.70 21.30 21.90 5,917,700 128,098,950 21.647 15.84 15.77 15.84 15.55 15.99 8,106,597 15.802 1.40%
2013-10-29 0 21.40 21.35 21.40 21.25 21.90 7,721,014 166,674,979 21.587 15.62 15.59 15.62 15.51 15.99 10,576,939 15.758 0.23%
2013-10-28 0 21.35 21.30 21.40 20.80 21.90 12,648,725 272,523,843 21.546 15.59 15.55 15.62 15.18 15.99 17,327,360 15.728 5.69%
2013-10-25 0 20.20 20.15 20.20 20.10 20.80 4,249,000 87,000,343 20.475 14.75 14.71 14.75 14.67 15.18 5,820,662 14.947 -1.70%
2013-10-24 0 20.55 20.45 20.55 20.20 20.85 2,535,673 52,143,940 20.564 15.00 14.93 15.00 14.75 15.22 3,473,593 15.012 0.00%
2013-10-23 0 20.55 20.60 20.70 20.55 21.50 3,482,990 72,978,273 20.953 15.00 15.04 15.11 15.00 15.69 4,771,313 15.295 -2.14%
2013-10-22 0 21.00 20.95 21.00 20.95 21.45 4,903,821 103,516,784 21.109 15.33 15.29 15.33 15.29 15.66 6,717,695 15.410 0.72%
2013-10-21 0 20.85 20.80 20.95 20.60 21.50 4,603,500 97,399,675 21.158 15.22 15.18 15.29 15.04 15.69 6,306,288 15.445 -0.95%
2013-10-18 0 21.05 21.05 21.15 20.60 21.15 4,789,460 100,413,275 20.965 15.37 15.37 15.44 15.04 15.44 6,561,033 15.304 2.68%
2013-10-17 0 20.50 20.50 20.55 20.45 20.80 2,537,585 52,236,465 20.585 14.96 14.96 15.00 14.93 15.18 3,476,212 15.027 0.74%
2013-10-16 0 20.35 20.30 20.35 20.15 20.95 3,748,485 76,416,549 20.386 14.86 14.82 14.86 14.71 15.29 5,135,012 14.881 -2.16%
2013-10-15 0 20.80 20.75 20.80 20.50 21.10 2,725,796 56,595,424 20.763 15.18 15.15 15.18 14.96 15.40 3,734,040 15.157 0.97%
2013-10-11 0 20.60 20.55 20.65 20.55 21.10 7,114,781 147,891,870 20.787 15.04 15.00 15.07 15.00 15.40 9,746,466 15.174 1.23%
2013-10-10 0 20.35 20.30 20.35 19.80 20.40 6,292,000 126,766,325 20.147 14.86 14.82 14.86 14.45 14.89 8,619,347 14.707 -0.73%
2013-10-09 0 20.50 20.40 20.50 20.10 20.70 9,758,115 198,475,024 20.339 14.96 14.89 14.96 14.67 15.11 13,367,543 14.848 0.49%
2013-10-08 0 20.40 20.35 20.40 19.96 20.70 6,382,637 130,229,698 20.404 14.89 14.86 14.89 14.57 15.11 8,743,510 14.894 1.75%
2013-10-07 0 20.05 19.98 20.05 19.72 20.20 3,865,000 77,128,176 19.956 14.64 14.59 14.64 14.40 14.75 5,294,624 14.567 0.00%
2013-10-04 0 20.05 20.00 20.05 19.92 20.35 4,529,295 91,191,902 20.134 14.64 14.60 14.64 14.54 14.86 6,204,635 14.697 -1.47%
2013-10-03 0 20.35 20.30 20.35 19.78 21.35 4,836,450 97,857,674 20.233 14.86 14.82 14.86 14.44 15.59 6,625,404 14.770 2.88%
2013-10-02 0 19.78 19.78 19.80 19.74 20.15 6,812,492 135,956,112 19.957 14.44 14.44 14.45 14.41 14.71 9,332,364 14.568 1.75%
2013-09-30 0 19.44 19.34 19.46 19.16 19.78 7,922,170 153,714,426 19.403 14.19 14.12 14.21 13.99 14.44 10,852,500 14.164 -0.41%
2013-09-27 0 19.52 19.48 19.54 19.22 19.82 3,603,503 70,341,490 19.520 14.25 14.22 14.26 14.03 14.47 4,936,402 14.250 0.72%
2013-09-26 0 19.38 19.32 19.34 19.32 19.78 3,914,035 76,204,342 19.470 14.15 14.10 14.12 14.10 14.44 5,361,797 14.212 -1.12%
2013-09-25 0 19.60 19.50 19.60 19.42 19.86 4,689,678 92,099,257 19.639 14.31 14.23 14.31 14.18 14.50 6,424,342 14.336 -0.31%
2013-09-24 0 19.66 19.60 19.66 19.40 19.88 6,781,800 133,514,844 19.687 14.35 14.31 14.35 14.16 14.51 9,290,319 14.371 1.03%
2013-09-23 0 19.46 19.42 19.46 19.24 19.90 6,469,899 125,671,383 19.424 14.21 14.18 14.21 14.04 14.53 8,863,049 14.179 -0.71%
2013-09-19 0 19.60 19.60 19.66 19.48 20.10 4,922,064 97,091,348 19.726 14.31 14.31 14.35 14.22 14.67 6,742,686 14.400 0.20%
2013-09-18 0 19.56 19.50 19.56 19.36 20.10 4,274,324 83,630,899 19.566 14.28 14.23 14.28 14.13 14.67 5,855,353 14.283 -2.20%
2013-09-17 0 20.00 19.96 20.00 19.92 20.80 6,048,260 121,841,040 20.145 14.60 14.57 14.60 14.54 15.18 8,285,450 14.705 -3.61%
2013-09-16 0 20.75 20.65 20.80 20.25 20.85 3,833,000 78,770,098 20.551 15.15 15.07 15.18 14.78 15.22 5,250,788 15.002 3.23%
2013-09-13 0 20.10 20.05 20.15 19.78 20.20 3,165,790 63,264,092 19.984 14.67 14.64 14.71 14.44 14.75 4,336,784 14.588 1.62%
2013-09-12 0 19.78 19.82 19.84 19.76 20.35 4,339,485 86,954,772 20.038 14.44 14.47 14.48 14.42 14.86 5,944,616 14.627 -1.00%
2013-09-11 0 19.98 19.98 20.05 19.68 20.55 6,950,606 138,748,366 19.962 14.59 14.59 14.64 14.37 15.00 9,521,565 14.572 -1.58%
2013-09-10 0 20.30 20.15 20.30 20.05 20.75 9,557,725 194,541,139 20.354 14.82 14.71 14.82 14.64 15.15 13,093,030 14.858 0.25%
2013-09-09 0 20.25 20.20 20.25 19.40 20.25 10,727,057 214,277,152 19.975 14.78 14.75 14.78 14.16 14.78 14,694,887 14.582 4.17%
2013-09-06 0 19.44 19.38 19.50 19.40 19.94 7,819,800 153,504,405 19.630 14.19 14.15 14.23 14.16 14.56 10,712,265 14.330 -1.72%
2013-09-05 0 19.78 19.78 19.84 19.74 20.20 5,301,975 105,666,063 19.930 14.44 14.44 14.48 14.41 14.75 7,263,122 14.548 -0.20%
2013-09-04 0 19.82 19.82 19.84 19.60 20.10 5,341,146 105,637,749 19.778 14.47 14.47 14.48 14.31 14.67 7,316,782 14.438 -0.60%
2013-09-03 0 19.94 19.94 19.96 19.58 20.20 7,654,405 152,304,761 19.898 14.56 14.56 14.57 14.29 14.75 10,485,692 14.525 2.47%
2013-09-02 0 19.46 19.46 19.50 19.46 20.10 8,791,896 174,178,198 19.811 14.21 14.21 14.23 14.21 14.67 12,043,929 14.462 -2.60%
2013-08-30 0 19.98 19.88 19.98 19.42 19.98 5,852,676 115,929,975 19.808 14.59 14.51 14.59 14.18 14.59 8,017,521 14.460 1.42%
2013-08-29 0 19.70 19.68 19.70 19.30 19.76 6,105,150 119,842,573 19.630 14.38 14.37 14.38 14.09 14.42 8,363,383 14.329 3.14%
2013-08-28 0 19.10 19.10 19.14 18.92 19.78 6,172,590 118,929,920 19.267 13.94 13.94 13.97 13.81 14.44 8,455,768 14.065 -2.45%
2013-08-27 0 19.58 19.54 19.58 19.42 19.88 4,475,000 87,782,330 19.616 14.29 14.26 14.29 14.18 14.51 6,130,257 14.320 -1.31%
2013-08-26 0 19.84 19.84 19.90 19.56 19.96 5,410,000 107,017,286 19.781 14.48 14.48 14.53 14.28 14.57 7,411,104 14.440 1.95%
2013-08-23 0 19.46 19.44 19.48 19.12 19.80 7,973,051 154,554,060 19.385 14.21 14.19 14.22 13.96 14.45 10,922,202 14.150 1.46%
2013-08-22 0 19.18 19.12 19.18 18.60 19.44 10,934,823 208,957,658 19.109 14.00 13.96 14.00 13.58 14.19 14,979,503 13.950 -0.72%
2013-08-21 0 19.32 19.32 19.36 18.86 19.50 15,461,900 295,054,170 19.083 14.10 14.10 14.13 13.77 14.23 21,181,100 13.930 1.79%
2013-08-20 0 18.98 18.88 19.02 18.62 19.64 17,333,000 329,845,200 19.030 13.86 13.78 13.88 13.59 14.34 23,744,301 13.892 1.82%
2013-08-19 0 18.64 18.56 18.66 17.92 19.04 5,727,314 106,620,478 18.616 13.61 13.55 13.62 13.08 13.90 7,845,789 13.590 3.56%
2013-08-16 0 18.00 17.98 18.00 17.76 18.48 4,617,778 83,376,206 18.055 13.14 13.13 13.14 12.96 13.49 6,325,847 13.180 -1.21%
2013-08-15 0 18.22 18.20 18.22 17.26 18.42 11,369,865 205,032,865 18.033 13.30 13.29 13.30 12.60 13.45 15,575,463 13.164 4.47%
2013-08-13 0 17.44 17.44 17.46 17.42 17.70 7,593,644 133,279,670 17.551 12.73 12.73 12.75 12.72 12.92 10,402,456 12.812 -1.02%
2013-08-12 0 17.62 17.60 17.66 17.50 18.10 8,003,000 142,528,590 17.809 12.86 12.85 12.89 12.77 13.21 10,963,228 13.001 -1.12%
2013-08-09 0 17.82 17.80 17.84 17.74 18.02 3,233,490 57,859,677 17.894 13.01 12.99 13.02 12.95 13.15 4,429,525 13.062 2.18%
2013-08-08 0 17.44 17.40 17.54 17.04 17.78 8,467,889 148,006,184 17.479 12.73 12.70 12.80 12.44 12.98 11,600,075 12.759 2.83%
2013-08-07 0 16.96 16.92 16.98 16.92 17.94 11,796,357 203,472,568 17.249 12.38 12.35 12.40 12.35 13.10 16,159,710 12.591 -5.36%
2013-08-06 0 17.92 17.90 17.94 17.38 18.04 6,807,213 120,487,894 17.700 13.08 13.07 13.10 12.69 13.17 9,325,132 12.921 0.11%
2013-08-05 0 17.90 17.88 17.90 17.84 18.82 7,105,687 129,320,375 18.200 13.07 13.05 13.07 13.02 13.74 9,734,009 13.285 -4.89%
2013-08-02 0 18.82 18.80 18.82 18.32 18.92 7,432,058 139,022,486 18.706 13.74 13.72 13.74 13.37 13.81 10,181,101 13.655 3.18%
2013-08-01 0 18.24 18.22 18.26 17.52 18.26 12,729,208 229,613,489 18.038 13.31 13.30 13.33 12.79 13.33 17,437,613 13.168 4.47%
2013-07-31 0 17.46 17.44 17.58 17.34 17.90 6,870,450 120,620,668 17.556 12.75 12.73 12.83 12.66 13.07 9,411,760 12.816 -0.80%
2013-07-30 0 17.60 17.56 17.60 17.42 17.98 6,082,943 107,844,496 17.729 12.85 12.82 12.85 12.72 13.13 8,332,962 12.942 -0.23%
2013-07-29 0 17.64 17.60 17.66 17.28 17.80 6,412,378 112,525,024 17.548 12.88 12.85 12.89 12.61 12.99 8,784,252 12.810 -1.67%
2013-07-26 0 17.94 17.90 17.94 17.40 18.04 8,632,904 154,726,281 17.923 13.10 13.07 13.10 12.70 13.17 11,826,128 13.083 2.05%
2013-07-25 0 17.58 17.52 17.60 17.30 17.80 5,181,000 91,261,300 17.615 12.83 12.79 12.85 12.63 12.99 7,097,399 12.858 0.11%
2013-07-24 0 17.56 17.54 17.58 17.10 17.58 8,747,171 152,100,383 17.389 12.82 12.80 12.83 12.48 12.83 11,982,661 12.693 1.62%
2013-07-23 0 17.28 17.20 17.28 16.42 17.38 17,963,525 306,591,403 17.067 12.61 12.56 12.61 11.99 12.69 24,608,051 12.459 6.14%
2013-07-22 0 16.28 16.22 16.28 15.76 16.28 4,067,116 65,420,640 16.085 11.88 11.84 11.88 11.50 11.88 5,571,501 11.742 1.12%
2013-07-19 0 16.10 16.02 16.10 15.54 16.14 6,485,245 103,438,496 15.950 11.75 11.69 11.75 11.34 11.78 8,884,071 11.643 -0.25%
2013-07-18 0 16.14 16.04 16.14 15.52 16.26 11,961,122 189,703,366 15.860 11.78 11.71 11.78 11.33 11.87 16,385,420 11.578 3.73%
2013-07-17 0 15.56 15.54 15.58 15.22 15.60 8,940,108 138,541,296 15.497 11.36 11.34 11.37 11.11 11.39 12,246,963 11.312 2.37%
2013-07-16 0 15.20 15.18 15.20 14.88 15.36 6,011,200 91,392,644 15.204 11.10 11.08 11.10 10.86 11.21 8,234,682 11.099 0.26%
2013-07-15 0 15.16 15.12 15.16 14.98 15.58 5,495,730 83,493,222 15.192 11.07 11.04 11.07 10.94 11.37 7,528,545 11.090 -1.81%
2013-07-12 0 15.44 15.34 15.46 15.22 15.72 4,590,640 70,623,061 15.384 11.27 11.20 11.29 11.11 11.48 6,288,671 11.230 -0.64%
2013-07-11 0 15.54 15.46 15.54 15.30 15.70 5,351,200 83,336,856 15.573 11.34 11.29 11.34 11.17 11.46 7,330,555 11.368 2.10%
2013-07-10 0 15.22 15.16 15.26 14.84 15.32 4,158,000 62,836,180 15.112 11.11 11.07 11.14 10.83 11.18 5,696,002 11.032 2.01%
2013-07-09 0 14.92 14.88 14.94 14.80 15.44 4,438,563 67,174,849 15.134 10.89 10.86 10.91 10.80 11.27 6,080,342 11.048 -2.10%
2013-07-08 0 15.24 15.22 15.26 14.08 15.26 8,838,729 132,322,647 14.971 11.12 11.11 11.14 10.28 11.14 12,108,085 10.928 4.53%
2013-07-05 0 14.58 14.58 14.60 14.44 14.84 3,298,137 48,349,777 14.660 10.64 10.64 10.66 10.54 10.83 4,518,084 10.701 1.11%
2013-07-04 0 14.42 14.38 14.40 14.34 14.68 3,646,855 52,757,412 14.467 10.53 10.50 10.51 10.47 10.72 4,995,790 10.560 0.14%
2013-07-03 0 14.40 14.40 14.44 14.20 15.18 8,271,909 120,009,331 14.508 10.51 10.51 10.54 10.37 11.08 11,331,604 10.591 -2.70%
2013-07-02 0 14.80 14.78 14.82 14.58 15.20 7,035,470 104,375,624 14.836 10.80 10.79 10.82 10.64 11.10 9,637,819 10.830 -2.50%
2013-06-28 0 15.18 15.14 15.18 14.72 15.20 8,152,728 122,209,504 14.990 11.08 11.05 11.08 10.75 11.10 11,168,339 10.942 3.13%
2013-06-27 0 14.72 14.66 14.68 14.30 14.78 6,887,945 99,993,997 14.517 10.75 10.70 10.72 10.44 10.79 9,435,726 10.597 4.99%
2013-06-26 0 14.02 14.00 14.04 13.70 14.20 8,347,525 116,679,688 13.978 10.23 10.22 10.25 10.00 10.37 11,435,190 10.204 0.29%
2013-06-25 0 13.98 13.90 13.96 13.04 14.40 11,559,350 160,675,755 13.900 10.21 10.15 10.19 9.519 10.51 15,835,036 10.147 -0.71%
2013-06-24 0 14.08 14.06 14.08 14.00 14.66 5,504,026 78,446,259 14.253 10.28 10.26 10.28 10.22 10.70 7,539,909 10.404 -3.43%
2013-06-21 0 14.58 14.60 14.64 14.24 14.86 8,084,342 117,691,092 14.558 10.64 10.66 10.69 10.39 10.85 11,074,658 10.627 0.28%
2013-06-20 0 14.54 14.54 14.58 14.48 14.98 5,723,745 83,395,122 14.570 10.61 10.61 10.64 10.57 10.94 7,840,900 10.636 -2.55%
2013-06-19 0 14.92 14.88 14.94 14.80 15.12 6,952,840 103,693,095 14.914 10.89 10.86 10.91 10.80 11.04 9,524,625 10.887 -0.93%
2013-06-18 0 15.06 15.04 15.06 14.98 15.50 5,659,416 85,496,380 15.107 10.99 10.98 10.99 10.94 11.31 7,752,777 11.028 -1.95%
2013-06-17 0 15.36 15.32 15.38 14.92 15.70 4,342,495 66,904,886 15.407 11.21 11.18 11.23 10.89 11.46 5,948,740 11.247 1.72%
2013-06-14 0 15.10 15.00 15.14 14.86 15.58 3,924,460 59,582,887 15.182 11.02 10.95 11.05 10.85 11.37 5,376,078 11.083 -1.44%
2013-06-13 0 15.32 15.24 15.36 14.84 15.50 7,508,628 113,520,377 15.119 11.18 11.12 11.21 10.83 11.31 10,285,993 11.036 -1.29%
2013-06-11 0 15.52 15.52 15.54 15.48 16.00 4,563,050 71,468,140 15.662 11.33 11.33 11.34 11.30 11.68 6,250,876 11.433 -2.88%
2013-06-10 0 15.98 15.96 15.98 15.72 16.18 3,059,321 48,742,839 15.933 11.67 11.65 11.67 11.48 11.81 4,190,933 11.631 0.13%
2013-06-07 0 15.96 15.96 16.02 15.72 16.20 3,701,905 58,812,143 15.887 11.65 11.65 11.69 11.48 11.83 5,071,202 11.597 0.25%
2013-06-06 0 15.92 15.92 15.94 15.62 16.20 5,971,585 94,768,480 15.870 11.62 11.62 11.64 11.40 11.83 8,180,414 11.585 -1.19%
2013-06-05 0 16.50 16.46 16.54 16.20 16.58 4,236,060 69,500,074 16.407 11.76 11.73 11.79 11.55 11.82 5,942,679 11.695 -0.72%
2013-06-04 0 16.62 16.62 16.64 16.32 16.88 3,622,216 60,179,099 16.614 11.85 11.85 11.86 11.63 12.03 5,081,530 11.843 1.84%
2013-06-03 0 16.32 16.32 16.38 16.06 16.50 7,737,964 126,509,623 16.349 11.63 11.63 11.68 11.45 11.76 10,855,425 11.654 -0.61%
2013-05-31 0 16.42 16.46 16.50 16.14 16.98 6,672,746 108,915,703 16.322 11.70 11.73 11.76 11.50 12.10 9,361,054 11.635 -2.73%
2013-05-30 0 16.88 16.88 16.92 16.54 17.00 5,388,829 90,912,256 16.871 12.03 12.03 12.06 11.79 12.12 7,559,874 12.026 0.48%
2013-05-29 0 16.80 16.70 16.82 16.40 16.84 5,417,787 90,544,984 16.713 11.98 11.90 11.99 11.69 12.00 7,600,498 11.913 0.72%
2013-05-28 0 16.68 16.68 16.70 16.36 16.76 3,490,400 58,065,428 16.636 11.89 11.89 11.90 11.66 11.95 4,896,608 11.858 1.83%
2013-05-27 0 16.38 16.38 16.46 16.12 16.48 3,563,849 58,319,516 16.364 11.68 11.68 11.73 11.49 11.75 4,999,648 11.665 1.61%
2013-05-24 0 16.12 16.08 16.12 15.66 16.38 3,711,486 59,778,401 16.106 11.49 11.46 11.49 11.16 11.68 5,206,765 11.481 1.51%
2013-05-23 0 15.88 15.90 15.92 15.80 16.44 6,212,256 99,307,043 15.986 11.32 11.33 11.35 11.26 11.72 8,715,042 11.395 -2.70%
2013-05-22 0 16.32 16.30 16.36 16.12 16.80 4,175,325 68,224,550 16.340 11.63 11.62 11.66 11.49 11.98 5,857,475 11.647 -1.33%
2013-05-21 0 16.54 16.54 16.60 16.42 16.78 3,873,000 64,133,032 16.559 11.79 11.79 11.83 11.70 11.96 5,433,349 11.804 -1.08%
2013-05-20 0 16.72 16.68 16.74 16.12 16.74 5,252,680 87,329,722 16.626 11.92 11.89 11.93 11.49 11.93 7,368,873 11.851 2.45%
2013-05-16 0 16.32 16.30 16.32 16.08 16.48 5,690,208 92,637,413 16.280 11.63 11.62 11.63 11.46 11.75 7,982,672 11.605 0.74%
2013-05-15 0 16.20 16.18 16.22 16.16 16.50 3,641,263 59,123,584 16.237 11.55 11.53 11.56 11.52 11.76 5,108,251 11.574 -0.74%
2013-05-14 0 16.32 16.32 16.38 16.16 16.42 4,332,160 70,456,184 16.264 11.63 11.63 11.68 11.52 11.70 6,077,495 11.593 0.74%
2013-05-13 0 16.20 16.18 16.20 16.12 16.82 4,999,647 81,471,465 16.295 11.55 11.53 11.55 11.49 11.99 7,013,899 11.616 -2.99%
2013-05-10 0 16.70 16.68 16.72 16.28 16.72 4,394,515 73,098,353 16.634 11.90 11.89 11.92 11.60 11.92 6,164,972 11.857 0.60%
2013-05-09 0 16.60 16.58 16.60 16.24 16.74 3,927,935 64,820,552 16.502 11.83 11.82 11.83 11.58 11.93 5,510,417 11.763 0.85%
2013-05-08 0 16.46 16.42 16.46 16.06 16.50 6,354,895 103,803,555 16.334 11.73 11.70 11.73 11.45 11.76 8,915,147 11.644 0.86%
2013-05-07 0 16.32 16.28 16.32 16.10 16.40 9,692,482 157,588,203 16.259 11.63 11.60 11.63 11.48 11.69 13,597,377 11.590 1.49%
2013-05-06 0 16.08 16.06 16.08 15.62 16.14 8,984,979 143,515,828 15.973 11.46 11.45 11.46 11.13 11.50 12,604,836 11.386 5.24%
2013-05-03 0 15.28 15.28 15.34 15.10 15.50 4,586,046 70,341,186 15.338 10.89 10.89 10.93 10.76 11.05 6,433,667 10.933 1.60%
2013-05-02 0 15.04 15.02 15.04 15.02 15.20 6,541,947 98,698,394 15.087 10.72 10.71 10.72 10.71 10.83 9,177,558 10.754 -1.70%
2013-04-30 0 15.30 15.28 15.30 15.14 15.60 4,405,817 67,405,778 15.299 10.91 10.89 10.91 10.79 11.12 6,180,827 10.906 0.53%
2013-04-29 0 15.22 15.22 15.24 15.02 15.82 4,651,000 71,063,440 15.279 10.85 10.85 10.86 10.71 11.28 6,524,789 10.891 -2.31%
2013-04-26 0 15.58 15.58 15.62 15.50 15.84 3,808,995 59,821,124 15.705 11.11 11.11 11.13 11.05 11.29 5,343,558 11.195 0.00%
2013-04-25 0 15.58 15.54 15.58 15.24 15.66 6,630,878 103,063,254 15.543 11.11 11.08 11.11 10.86 11.16 9,302,318 11.079 0.13%
2013-04-24 0 15.56 15.56 15.58 14.70 15.58 12,582,197 191,507,278 15.220 11.09 11.09 11.11 10.48 11.11 17,651,297 10.849 7.16%
2013-04-23 0 14.52 14.52 14.54 14.48 15.02 9,107,390 133,139,854 14.619 10.35 10.35 10.36 10.32 10.71 12,776,564 10.421 -2.94%
2013-04-22 0 14.96 14.88 14.94 14.62 15.00 8,329,000 123,451,846 14.822 10.66 10.61 10.65 10.42 10.69 11,684,577 10.565 0.00%
2013-04-19 0 14.96 14.92 14.94 14.38 14.98 7,606,690 113,017,055 14.858 10.66 10.64 10.65 10.25 10.68 10,671,264 10.591 3.03%
2013-04-18 0 14.52 14.48 14.52 14.44 14.82 7,268,758 106,353,199 14.632 10.35 10.32 10.35 10.29 10.56 10,197,186 10.430 -2.94%
2013-04-17 0 14.96 14.94 14.98 14.90 15.20 5,448,065 81,826,984 15.019 10.66 10.65 10.68 10.62 10.83 7,642,975 10.706 -0.66%
2013-04-16 0 15.06 15.06 15.08 14.98 15.30 12,178,000 183,840,038 15.096 10.74 10.74 10.75 10.68 10.91 17,084,258 10.761 -2.21%
2013-04-15 0 15.40 15.38 15.40 15.22 15.98 8,634,000 132,898,438 15.392 10.98 10.96 10.98 10.85 11.39 12,112,455 10.972 -3.51%
2013-04-12 0 15.96 15.96 15.98 15.80 16.28 3,518,767 56,244,911 15.984 11.38 11.38 11.39 11.26 11.60 4,936,403 11.394 -1.85%
2013-04-11 0 16.26 16.22 16.26 16.12 16.28 4,733,971 76,686,931 16.199 11.59 11.56 11.59 11.49 11.60 6,641,187 11.547 0.74%
2013-04-10 0 16.14 16.14 16.16 15.72 16.20 5,687,088 91,644,972 16.115 11.50 11.50 11.52 11.21 11.55 7,978,295 11.487 2.02%
2013-04-09 0 15.82 15.80 15.86 15.62 16.26 5,082,643 81,144,108 15.965 11.28 11.26 11.31 11.13 11.59 7,130,332 11.380 0.38%
2013-04-08 0 15.76 15.76 15.78 15.48 16.08 5,219,468 82,721,458 15.849 11.23 11.23 11.25 11.03 11.46 7,322,281 11.297 2.07%
2013-04-05 0 15.44 15.38 15.40 15.38 16.48 7,557,598 118,863,988 15.728 11.01 10.96 10.98 10.96 11.75 10,602,394 11.211 -5.39%
2013-04-03 0 16.32 16.30 16.34 16.20 16.66 6,142,347 100,575,121 16.374 11.63 11.62 11.65 11.55 11.88 8,616,968 11.672 -1.09%
2013-04-02 0 16.50 16.46 16.52 16.00 16.66 5,064,696 83,014,488 16.391 11.76 11.73 11.78 11.41 11.88 7,105,154 11.684 1.48%
2013-03-28 0 16.26 16.24 16.34 15.90 16.34 6,474,000 104,610,666 16.159 11.59 11.58 11.65 11.33 11.65 9,082,237 11.518 -0.12%
2013-03-27 0 16.28 16.24 16.28 16.10 16.68 10,802,287 177,016,359 16.387 11.60 11.58 11.60 11.48 11.89 15,154,299 11.681 1.62%
2013-03-26 0 16.02 15.96 16.02 15.46 16.10 6,552,740 104,437,729 15.938 11.42 11.38 11.42 11.02 11.48 9,192,700 11.361 2.56%
2013-03-25 0 15.62 15.62 15.66 15.28 15.74 5,209,000 81,315,712 15.611 11.13 11.13 11.16 10.89 11.22 7,307,595 11.128 0.64%
2013-03-22 0 15.52 15.52 15.56 15.44 15.88 5,628,163 87,694,344 15.581 11.06 11.06 11.09 11.01 11.32 7,895,630 11.107 -2.39%
2013-03-21 0 15.90 15.88 15.90 15.70 15.96 8,439,370 133,646,452 15.836 11.33 11.32 11.33 11.19 11.38 11,839,413 11.288 -0.13%
2013-03-20 0 15.92 15.92 15.94 15.30 15.94 8,209,512 128,636,987 15.669 11.35 11.35 11.36 10.91 11.36 11,516,950 11.169 3.11%
2013-03-19 0 15.44 15.36 15.46 15.34 15.76 9,892,341 153,803,589 15.548 11.01 10.95 11.02 10.93 11.23 13,877,755 11.083 0.00%
2013-03-18 0 15.44 15.44 15.46 15.08 15.50 4,226,671 64,885,630 15.351 11.01 11.01 11.02 10.75 11.05 5,929,507 10.943 0.00%
2013-03-15 0 15.44 15.34 15.46 15.12 15.50 6,579,427 101,131,521 15.371 11.01 10.93 11.02 10.78 11.05 9,230,138 10.957 1.05%
2013-03-14 0 15.28 15.32 15.34 14.98 15.46 8,355,588 127,201,338 15.224 10.89 10.92 10.93 10.68 11.02 11,721,877 10.852 -0.91%
2013-03-13 0 15.42 15.42 15.48 15.32 15.88 5,917,107 91,503,283 15.464 10.99 10.99 11.03 10.92 11.32 8,300,984 11.023 -1.41%
2013-03-12 0 15.64 15.58 15.66 15.56 16.20 5,944,802 93,983,545 15.809 11.15 11.11 11.16 11.09 11.55 8,339,836 11.269 -2.49%
2013-03-11 0 16.04 16.04 16.14 16.00 16.26 3,170,165 51,058,296 16.106 11.43 11.43 11.50 11.41 11.59 4,447,357 11.481 -0.37%
2013-03-08 0 16.10 16.10 16.16 16.00 16.36 4,150,199 67,218,235 16.196 11.48 11.48 11.52 11.41 11.66 5,822,226 11.545 0.50%
2013-03-07 0 16.02 16.04 16.06 15.60 16.28 6,446,121 103,677,225 16.084 11.42 11.43 11.45 11.12 11.60 9,043,126 11.465 0.50%
2013-03-06 0 15.94 15.90 15.96 15.82 16.26 4,878,408 77,971,003 15.983 11.36 11.33 11.38 11.28 11.59 6,843,815 11.393 0.13%
2013-03-05 0 15.92 15.90 16.02 15.32 16.16 9,643,816 153,644,589 15.932 11.35 11.33 11.42 10.92 11.52 13,529,105 11.357 3.38%
2013-03-04 0 15.40 15.36 15.46 15.34 15.84 8,989,736 139,158,391 15.480 10.98 10.95 11.02 10.93 11.29 12,611,510 11.034 -3.39%
2013-03-01 0 15.94 15.92 15.94 15.90 16.46 7,312,675 117,633,785 16.086 11.36 11.35 11.36 11.33 11.73 10,258,796 11.467 -3.16%
2013-02-28 0 16.46 16.44 16.48 15.74 16.62 10,452,127 170,121,734 16.276 11.73 11.72 11.75 11.22 11.85 14,663,067 11.602 5.11%
2013-02-27 0 15.66 15.66 15.68 15.30 15.74 10,057,700 157,082,512 15.618 11.16 11.16 11.18 10.91 11.22 14,109,734 11.133 1.82%
2013-02-26 0 15.38 15.36 15.38 15.32 16.00 10,436,460 161,569,439 15.481 10.96 10.95 10.96 10.92 11.41 14,641,088 11.035 -4.11%
2013-02-25 0 16.04 16.00 16.04 16.00 16.20 3,448,000 55,653,340 16.141 11.43 11.41 11.43 11.41 11.55 4,837,126 11.505 0.12%
2013-02-22 0 16.02 15.98 16.04 15.86 16.24 5,098,604 81,875,310 16.058 11.42 11.39 11.43 11.31 11.58 7,152,723 11.447 -0.74%
2013-02-21 0 16.14 16.10 16.16 16.06 16.52 5,870,458 95,220,535 16.220 11.50 11.48 11.52 11.45 11.78 8,235,541 11.562 -3.81%
2013-02-20 0 16.78 16.72 16.84 16.52 16.84 3,373,878 56,397,129 16.716 11.96 11.92 12.00 11.78 12.00 4,733,142 11.915 1.94%
2013-02-19 0 16.46 16.46 16.48 16.42 16.78 6,886,152 114,099,463 16.569 11.73 11.73 11.75 11.70 11.96 9,660,436 11.811 -1.79%
2013-02-18 0 16.76 16.74 16.76 16.74 17.24 6,054,142 101,869,327 16.826 11.95 11.93 11.95 11.93 12.29 8,493,227 11.994 -1.99%
2013-02-15 0 17.10 17.08 17.12 16.90 17.30 2,569,576 43,914,833 17.090 12.19 12.17 12.20 12.05 12.33 3,604,804 12.182 -1.16%
2013-02-14 0 17.30 17.28 17.30 16.92 17.44 3,545,638 61,216,558 17.265 12.33 12.32 12.33 12.06 12.43 4,974,100 12.307 2.98%
2013-02-08 0 16.80 16.78 16.82 16.68 17.56 12,234,673 209,403,310 17.116 11.98 11.96 11.99 11.89 12.52 17,163,763 12.200 -2.33%
2013-02-07 0 17.20 17.18 17.26 16.98 17.34 10,729,585 183,986,820 17.148 12.26 12.25 12.30 12.10 12.36 15,052,307 12.223 0.12%
2013-02-06 0 17.18 17.16 17.20 16.72 17.20 6,258,300 106,650,505 17.041 12.25 12.23 12.26 11.92 12.26 8,779,636 12.147 3.00%
2013-02-05 0 16.68 16.64 16.68 16.52 16.76 7,742,067 129,167,491 16.684 11.89 11.86 11.89 11.78 11.95 10,861,181 11.893 -1.53%
2013-02-04 0 16.94 16.88 16.96 16.68 17.20 11,051,251 186,587,998 16.884 12.08 12.03 12.09 11.89 12.26 15,503,565 12.035 2.54%
2013-02-01 0 16.52 16.50 16.52 16.38 16.66 10,301,184 170,217,209 16.524 11.78 11.76 11.78 11.68 11.88 14,451,312 11.779 -1.67%
2013-01-31 0 16.80 16.72 16.80 16.66 17.66 11,957,126 201,097,664 16.818 11.98 11.92 11.98 11.88 12.59 16,774,398 11.988 -4.00%
2013-01-30 0 17.50 17.48 17.50 17.20 17.50 11,342,408 197,165,733 17.383 12.47 12.46 12.47 12.26 12.47 15,912,023 12.391 2.34%
2013-01-29 0 17.10 17.08 17.10 16.50 17.12 10,119,639 171,765,167 16.973 12.19 12.17 12.19 11.76 12.20 14,196,627 12.099 2.27%
2013-01-28 0 16.72 16.68 16.72 16.40 16.80 8,782,980 146,258,073 16.652 11.92 11.89 11.92 11.69 11.98 12,321,456 11.870 1.46%
2013-01-25 0 16.48 16.46 16.52 16.00 16.58 4,282,945 69,845,642 16.308 11.75 11.73 11.78 11.41 11.82 6,008,453 11.625 0.73%
2013-01-24 0 16.36 16.30 16.36 16.16 16.66 5,098,000 83,482,143 16.375 11.66 11.62 11.66 11.52 11.88 7,151,876 11.673 -1.33%
2013-01-23 0 16.58 16.54 16.60 16.46 16.84 13,626,914 226,718,873 16.638 11.82 11.79 11.83 11.73 12.00 19,116,908 11.860 0.24%
2013-01-22 0 16.54 16.50 16.54 16.16 16.60 6,134,556 100,840,051 16.438 11.79 11.76 11.79 11.52 11.83 8,606,038 11.717 0.85%
2013-01-21 0 16.40 16.38 16.42 16.02 16.42 11,074,046 181,024,361 16.347 11.69 11.68 11.70 11.42 11.70 15,535,544 11.652 2.76%
2013-01-18 0 15.96 15.94 15.98 15.78 16.18 12,883,387 206,016,720 15.991 11.38 11.36 11.39 11.25 11.53 18,073,830 11.399 2.57%
2013-01-17 0 15.56 15.56 15.60 15.50 15.90 10,466,000 163,195,100 15.593 11.09 11.09 11.12 11.05 11.33 14,682,529 11.115 -0.13%
2013-01-16 0 15.58 15.54 15.56 15.48 15.92 11,761,602 184,195,821 15.661 11.11 11.08 11.09 11.03 11.35 16,500,102 11.163 -1.89%
2013-01-15 0 15.88 15.86 15.88 15.74 16.16 8,090,000 129,047,798 15.952 11.32 11.31 11.32 11.22 11.52 11,349,289 11.371 0.38%
2013-01-14 0 15.82 15.80 15.88 15.48 15.98 8,113,982 128,604,435 15.850 11.28 11.26 11.32 11.03 11.39 11,382,933 11.298 2.06%
2013-01-11 0 15.50 15.46 15.52 15.36 15.68 7,714,160 119,774,360 15.527 11.05 11.02 11.06 10.95 11.18 10,822,031 11.068 -0.51%
2013-01-10 0 15.58 15.56 15.60 15.42 15.94 14,066,901 220,066,528 15.644 11.11 11.09 11.12 10.99 11.36 19,734,157 11.152 -1.02%
2013-01-09 0 15.74 15.72 15.74 15.72 16.16 8,285,051 131,231,420 15.840 11.22 11.21 11.22 11.21 11.52 11,622,922 11.291 0.00%
2013-01-08 0 15.74 15.70 15.74 15.70 16.24 11,222,289 178,293,134 15.887 11.22 11.19 11.22 11.19 11.58 15,743,511 11.325 -4.14%
2013-01-07 0 16.42 16.40 16.42 16.38 16.72 4,904,850 80,856,765 16.485 11.70 11.69 11.70 11.68 11.92 6,880,910 11.751 -0.36%
2013-01-04 0 16.48 16.46 16.50 16.46 16.86 4,717,885 78,340,639 16.605 11.75 11.73 11.76 11.73 12.02 6,618,621 11.836 -1.79%
2013-01-03 0 16.78 16.74 16.76 16.66 17.00 12,080,180 203,097,190 16.812 11.96 11.93 11.95 11.88 12.12 16,947,028 11.984 1.70%
2013-01-02 0 16.50 16.48 16.54 16.04 16.54 9,336,272 151,929,032 16.273 11.76 11.75 11.79 11.43 11.79 13,097,658 11.600 3.25%
2012-12-31 0 15.98 15.90 15.94 15.82 16.08 2,888,290 46,154,023 15.980 11.39 11.33 11.36 11.28 11.46 4,051,921 11.391 -0.75%
2012-12-28 0 16.10 16.02 16.10 15.98 16.24 4,126,500 66,427,026 16.098 11.48 11.42 11.48 11.39 11.58 5,788,979 11.475 0.63%
2012-12-27 0 16.00 15.98 16.02 15.78 16.16 3,696,000 58,751,240 15.896 11.41 11.39 11.42 11.25 11.52 5,185,040 11.331 0.38%
2012-12-24 0 15.94 15.90 15.96 15.84 16.28 5,120,000 82,262,884 16.067 11.36 11.33 11.38 11.29 11.60 7,182,739 11.453 -0.99%
2012-12-21 0 16.10 16.06 16.10 15.40 16.48 18,435,005 296,018,698 16.057 11.48 11.45 11.48 10.98 11.75 25,862,077 11.446 3.21%
2012-12-20 0 15.60 15.60 15.62 15.18 15.70 11,263,702 174,399,365 15.483 11.12 11.12 11.13 10.82 11.19 15,801,608 11.037 1.69%
2012-12-19 0 15.34 15.34 15.36 15.32 15.74 20,053,600 310,193,004 15.468 10.93 10.93 10.95 10.92 11.22 28,132,769 11.026 -2.91%
2012-12-18 0 15.80 15.80 15.84 14.68 15.86 54,128,475 829,803,629 15.330 11.26 11.26 11.29 10.46 11.31 75,935,688 10.928 -1.25%
2012-12-17 0 16.00 15.98 16.02 15.92 16.50 8,092,362 130,371,736 16.110 11.41 11.39 11.42 11.35 11.76 11,352,603 11.484 -2.79%
2012-12-14 0 16.46 16.46 16.50 16.32 16.72 6,552,355 108,221,023 16.516 11.73 11.73 11.76 11.63 11.92 9,192,160 11.773 -1.56%
2012-12-13 0 16.72 16.70 16.74 16.70 17.00 4,035,400 67,859,256 16.816 11.92 11.90 11.93 11.90 12.12 5,661,177 11.987 -0.24%
2012-12-12 0 16.76 16.74 16.76 16.42 16.84 5,545,292 92,842,070 16.743 11.95 11.93 11.95 11.70 12.00 7,779,372 11.934 2.20%
2012-12-11 0 16.40 16.36 16.38 16.22 16.70 9,335,650 154,291,884 16.527 11.69 11.66 11.68 11.56 11.90 13,096,785 11.781 0.99%
2012-12-10 0 16.24 16.20 16.22 16.20 16.46 7,780,560 127,028,167 16.326 11.58 11.55 11.56 11.55 11.73 10,915,182 11.638 2.14%
2012-12-07 0 15.90 15.86 15.90 15.74 16.16 7,804,194 124,406,009 15.941 11.33 11.31 11.33 11.22 11.52 10,948,338 11.363 0.89%
2012-12-06 0 15.76 15.72 15.76 15.50 15.98 8,367,915 132,094,591 15.786 11.23 11.21 11.23 11.05 11.39 11,739,170 11.252 1.68%
2012-12-05 0 15.50 15.48 15.50 15.04 15.60 5,520,135 85,524,940 15.493 11.05 11.03 11.05 10.72 11.12 7,744,080 11.044 1.44%
2012-12-04 0 15.28 15.24 15.28 15.02 15.30 2,878,934 43,555,345 15.129 10.89 10.86 10.89 10.71 10.91 4,038,795 10.784 1.19%
2012-12-03 0 15.10 15.08 15.10 15.04 15.48 3,821,851 58,149,998 15.215 10.76 10.75 10.76 10.72 11.03 5,361,594 10.846 -2.45%
2012-11-30 0 15.48 15.38 15.46 14.80 15.48 10,010,188 153,034,154 15.288 11.03 10.96 11.02 10.55 11.03 14,043,080 10.897 4.74%
2012-11-29 0 14.78 14.78 14.80 14.68 14.80 3,256,139 47,982,224 14.736 10.54 10.54 10.55 10.46 10.55 4,567,968 10.504 0.96%
2012-11-28 0 14.64 14.62 14.64 14.58 14.80 5,827,780 85,527,454 14.676 10.44 10.42 10.44 10.39 10.55 8,175,669 10.461 -2.01%
2012-11-27 0 14.94 14.92 14.96 14.92 15.16 3,310,814 49,630,088 14.990 10.65 10.64 10.66 10.64 10.81 4,644,671 10.685 -1.06%
2012-11-26 0 15.10 15.10 15.12 14.90 15.18 2,563,181 38,699,297 15.098 10.76 10.76 10.78 10.62 10.82 3,595,832 10.762 0.27%
2012-11-23 0 15.06 15.06 15.08 14.92 15.08 3,540,630 53,054,918 14.985 10.74 10.74 10.75 10.64 10.75 4,967,075 10.681 1.48%
2012-11-22 0 14.84 14.78 14.88 14.58 14.90 3,958,142 58,510,759 14.782 10.58 10.54 10.61 10.39 10.62 5,552,793 10.537 0.54%
2012-11-21 0 14.76 14.74 14.76 14.62 15.04 7,905,805 116,750,776 14.768 10.52 10.51 10.52 10.42 10.72 11,090,886 10.527 -0.94%
2012-11-20 0 14.90 14.90 14.94 14.52 15.16 15,313,720 228,657,203 14.932 10.62 10.62 10.65 10.35 10.81 21,483,293 10.643 1.78%
2012-11-19 0 14.64 14.64 14.66 14.42 14.72 7,305,295 106,791,293 14.618 10.44 10.44 10.45 10.28 10.49 10,248,443 10.420 0.97%
2012-11-16 0 14.50 14.46 14.48 14.16 14.56 9,083,290 131,341,387 14.460 10.34 10.31 10.32 10.09 10.38 12,742,755 10.307 2.26%
2012-11-15 0 14.18 14.14 14.18 14.04 14.20 3,627,696 51,287,587 14.138 10.11 10.08 10.11 10.01 10.12 5,089,218 10.078 -0.84%
2012-11-14 0 14.30 14.28 14.34 13.82 14.34 5,717,450 81,129,342 14.190 10.19 10.18 10.22 9.851 10.22 8,020,889 10.115 2.29%
2012-11-13 0 13.98 13.94 13.96 13.72 14.26 5,604,174 78,307,486 13.973 9.965 9.937 9.951 9.780 10.16 7,861,977 9.9603 -1.96%
2012-11-12 0 14.26 14.24 14.26 14.24 14.42 5,836,000 83,437,362 14.297 10.16 10.15 10.16 10.15 10.28 8,187,200 10.191 0.28%
2012-11-09 0 14.22 14.20 14.22 14.12 14.36 6,472,151 91,951,250 14.207 10.14 10.12 10.14 10.07 10.24 9,079,643 10.127 0.14%
2012-11-08 0 14.20 14.18 14.20 14.06 14.36 8,450,030 120,300,621 14.237 10.12 10.11 10.12 10.02 10.24 11,854,368 10.148 -0.56%
2012-11-07 0 14.28 14.24 14.30 14.12 14.38 10,509,720 149,522,106 14.227 10.18 10.15 10.19 10.07 10.25 14,743,863 10.141 0.56%
2012-11-06 0 14.20 14.18 14.20 14.14 14.44 10,049,640 143,084,616 14.238 10.12 10.11 10.12 10.08 10.29 14,098,426 10.149 -0.70%
2012-11-05 0 14.30 14.28 14.30 14.10 14.68 13,921,758 199,420,971 14.324 10.19 10.18 10.19 10.05 10.46 19,530,539 10.211 -2.72%
2012-11-02 0 14.70 14.66 14.72 14.60 14.78 8,374,970 122,965,367 14.682 10.48 10.45 10.49 10.41 10.54 11,749,068 10.466 0.41%
2012-11-01 0 14.64 14.60 14.64 14.54 14.76 9,570,052 140,092,852 14.639 10.44 10.41 10.44 10.36 10.52 13,425,623 10.435 -0.41%
2012-10-31 0 14.70 14.66 14.70 14.42 14.78 5,542,418 81,097,938 14.632 10.48 10.45 10.48 10.28 10.54 7,775,340 10.430 0.41%
2012-10-30 0 14.64 14.64 14.66 14.44 14.96 10,147,352 148,377,638 14.622 10.44 10.44 10.45 10.29 10.66 14,235,505 10.423 -2.14%
2012-10-29 0 14.96 14.92 14.96 14.58 15.00 11,978,000 178,302,250 14.886 10.66 10.64 10.66 10.39 10.69 16,803,682 10.611 2.19%
2012-10-26 0 14.64 14.64 14.66 13.98 14.70 19,287,167 279,618,868 14.498 10.44 10.44 10.45 9.965 10.48 27,057,557 10.334 6.09%
2012-10-25 0 13.80 13.74 13.80 13.72 14.28 9,691,580 135,667,628 13.999 9.837 9.794 9.837 9.780 10.18 13,596,112 9.9784 -0.86%
2012-10-24 0 13.92 13.90 13.92 13.90 14.20 4,704,660 65,898,981 14.007 9.922 9.908 9.922 9.908 10.12 6,600,068 9.9846 -1.14%
2012-10-22 0 14.08 14.06 14.10 13.96 14.14 5,572,000 78,354,684 14.062 10.04 10.02 10.05 9.951 10.08 7,816,840 10.024 -0.28%
2012-10-19 0 14.12 14.12 14.14 14.02 14.38 6,687,343 94,479,392 14.128 10.07 10.07 10.08 9.994 10.25 9,381,531 10.071 -0.84%
2012-10-18 0 14.24 14.24 14.28 14.18 14.40 4,845,592 69,110,638 14.263 10.15 10.15 10.18 10.11 10.26 6,797,778 10.167 0.14%
2012-10-17 0 14.22 14.20 14.24 14.18 14.44 8,746,950 124,514,146 14.235 10.14 10.12 10.15 10.11 10.29 12,270,910 10.147 -0.42%
2012-10-16 0 14.28 14.24 14.28 14.14 14.44 5,938,202 84,560,069 14.240 10.18 10.15 10.18 10.08 10.29 8,330,577 10.151 -0.70%
2012-10-15 0 14.38 14.34 14.40 14.16 14.54 10,697,410 153,236,251 14.325 10.25 10.22 10.26 10.09 10.36 15,007,169 10.211 0.70%
2012-10-12 0 14.28 14.28 14.30 14.12 14.58 9,085,202 129,751,438 14.282 10.18 10.18 10.19 10.07 10.39 12,745,437 10.180 0.71%
2012-10-11 0 14.18 14.14 14.18 13.90 14.48 16,166,589 230,746,147 14.273 10.11 10.08 10.11 9.908 10.32 22,679,764 10.174 -2.48%
2012-10-10 0 14.54 14.50 14.56 14.36 14.72 5,973,800 87,363,804 14.624 10.36 10.34 10.38 10.24 10.49 8,380,517 10.425 -0.27%
2012-10-09 0 14.58 14.58 14.62 14.44 15.26 18,293,658 270,316,062 14.776 10.39 10.39 10.42 10.29 10.88 25,663,784 10.533 0.28%
2012-10-08 0 14.54 14.50 14.54 14.18 14.60 7,337,385 105,928,677 14.437 10.36 10.34 10.36 10.11 10.41 10,293,462 10.291 -0.55%
2012-10-05 0 14.62 14.60 14.62 14.00 14.74 15,935,506 228,179,405 14.319 10.42 10.41 10.42 9.979 10.51 22,355,583 10.207 5.33%
2012-10-04 0 13.88 13.86 13.90 13.78 14.00 9,018,624 125,720,686 13.940 9.894 9.880 9.908 9.823 9.979 12,652,036 9.9368 -0.72%
2012-10-03 0 13.98 13.96 13.98 13.86 14.38 6,753,186 94,824,140 14.041 9.965 9.951 9.965 9.880 10.25 9,473,901 10.009 -0.99%
2012-09-28 0 14.12 14.08 14.14 13.90 14.14 10,706,822 150,379,359 14.045 10.07 10.04 10.08 9.908 10.08 15,020,373 10.012 2.17%
2012-09-27 0 13.82 13.82 13.86 13.56 13.92 8,150,729 112,742,134 13.832 9.851 9.851 9.880 9.666 9.922 11,434,485 9.8598 0.44%
2012-09-26 0 13.76 13.74 13.76 13.40 13.90 9,620,346 132,282,709 13.750 9.808 9.794 9.808 9.552 9.908 13,496,179 9.8015 1.47%
2012-09-25 0 13.56 13.54 13.56 13.26 13.64 5,740,069 77,327,874 13.472 9.666 9.652 9.666 9.452 9.723 8,052,621 9.6028 1.65%
2012-09-24 0 13.34 13.32 13.36 13.30 13.70 4,216,795 56,633,999 13.431 9.509 9.495 9.523 9.481 9.766 5,915,652 9.5736 -0.45%
2012-09-21 0 13.40 13.40 13.42 13.24 13.58 8,666,790 115,641,646 13.343 9.552 9.552 9.566 9.438 9.680 12,158,456 9.5112 -0.59%
2012-09-20 0 13.48 13.42 13.48 13.38 13.74 3,359,918 45,357,617 13.500 9.609 9.566 9.609 9.538 9.794 4,713,558 9.6228 -1.32%
2012-09-19 0 13.66 13.64 13.70 13.52 13.84 8,346,526 114,112,669 13.672 9.737 9.723 9.766 9.637 9.865 11,709,164 9.7456 -0.29%
2012-09-18 0 13.70 13.64 13.74 13.46 13.96 11,125,834 152,227,597 13.682 9.766 9.723 9.794 9.595 9.951 15,608,196 9.7531 1.48%
2012-09-17 0 13.50 13.48 13.50 13.34 13.58 6,310,932 84,913,876 13.455 9.623 9.609 9.623 9.509 9.680 8,853,472 9.5910 1.81%
2012-09-14 0 13.26 13.24 13.26 13.12 13.56 9,977,206 133,112,739 13.342 9.452 9.438 9.452 9.352 9.666 13,996,810 9.5102 2.00%
2012-09-13 0 13.00 12.96 13.00 12.82 13.10 3,918,543 50,845,250 12.976 9.267 9.238 9.267 9.138 9.338 5,497,241 9.2492 -1.07%
2012-09-12 0 13.14 13.12 13.14 12.98 13.26 5,000,198 65,705,851 13.141 9.366 9.352 9.366 9.252 9.452 7,014,672 9.3669 0.46%
2012-09-11 0 13.08 13.04 13.08 12.72 13.10 4,481,807 58,003,079 12.942 9.324 9.295 9.324 9.067 9.338 6,287,432 9.2252 -0.15%
2012-09-10 0 13.10 13.08 13.12 12.80 13.26 6,950,764 91,245,246 13.127 9.338 9.324 9.352 9.124 9.452 9,751,079 9.3575 2.34%
2012-09-07 0 12.80 12.80 12.86 12.36 13.14 14,826,255 189,789,640 12.801 9.124 9.124 9.167 8.810 9.366 20,799,438 9.1247 3.23%
2012-09-06 0 12.40 12.38 12.42 12.24 12.84 13,323,924 166,184,499 12.473 8.839 8.825 8.853 8.725 9.153 18,691,850 8.8907 0.32%
2012-09-05 0 12.36 12.32 12.36 12.24 12.68 3,816,010 47,175,982 12.363 8.810 8.782 8.810 8.725 9.039 5,353,399 8.8123 -0.48%
2012-09-04 0 12.42 12.40 12.44 12.24 12.50 2,724,233 33,748,738 12.388 8.853 8.839 8.867 8.725 8.910 3,821,769 8.8307 -0.16%
2012-09-03 0 12.44 12.40 12.42 12.20 12.56 5,104,000 63,557,680 12.453 8.867 8.839 8.853 8.696 8.953 7,160,293 8.8764 0.48%
2012-08-31 0 12.38 12.34 12.36 12.28 12.50 6,541,660 80,856,266 12.360 8.825 8.796 8.810 8.753 8.910 9,177,156 8.8106 -1.12%
2012-08-30 0 12.52 12.50 12.52 12.38 12.80 5,298,906 66,309,444 12.514 8.925 8.910 8.925 8.825 9.124 7,433,723 8.9201 -1.26%
2012-08-29 0 12.68 12.66 12.72 12.66 12.80 3,485,579 44,292,244 12.707 9.039 9.024 9.067 9.024 9.124 4,889,845 9.0580 -0.47%
2012-08-28 0 12.74 12.74 12.82 12.60 13.04 6,196,300 79,230,369 12.787 9.081 9.081 9.138 8.982 9.295 8,692,658 9.1146 -2.00%
2012-08-27 0 13.00 12.96 13.00 12.76 13.24 4,126,237 53,541,589 12.976 9.267 9.238 9.267 9.096 9.438 5,788,610 9.2495 -0.15%
2012-08-24 0 13.02 13.02 13.04 12.98 13.30 6,143,283 80,406,612 13.089 9.281 9.281 9.295 9.252 9.481 8,618,281 9.3298 -2.40%
2012-08-23 0 13.34 13.28 13.32 13.00 13.42 11,271,422 148,792,827 13.201 9.509 9.466 9.495 9.267 9.566 15,812,439 9.4099 2.14%
2012-08-22 0 13.06 13.06 13.08 12.44 13.20 16,524,398 214,744,784 12.996 9.309 9.309 9.324 8.867 9.409 23,181,727 9.2635 3.32%
2012-08-21 0 12.64 12.62 12.64 12.40 12.74 6,720,000 84,220,793 12.533 9.010 8.996 9.010 8.839 9.081 9,427,345 8.9337 1.94%
2012-08-20 0 12.40 12.40 12.42 12.08 12.48 4,522,000 55,736,756 12.326 8.839 8.839 8.853 8.611 8.896 6,343,818 8.7860 0.00%
2012-08-17 0 12.40 12.38 12.40 12.32 12.56 5,037,300 62,645,848 12.436 8.839 8.825 8.839 8.782 8.953 7,066,721 8.8649 -0.96%
2012-08-16 0 12.52 12.50 12.56 12.34 12.80 5,235,031 65,467,160 12.506 8.925 8.910 8.953 8.796 9.124 7,344,114 8.9142 1.79%
2012-08-15 0 12.30 12.30 12.32 12.00 12.48 4,801,406 58,798,029 12.246 8.768 8.768 8.782 8.554 8.896 6,735,790 8.7292 -1.28%
2012-08-14 0 12.46 12.46 12.48 12.14 12.50 6,626,730 81,581,781 12.311 8.882 8.882 8.896 8.654 8.910 9,296,499 8.7755 1.80%
2012-08-13 0 12.24 12.24 12.26 12.16 12.46 2,957,735 36,285,940 12.268 8.725 8.725 8.739 8.668 8.882 4,149,344 8.7450 -0.81%
2012-08-10 0 12.34 12.30 12.34 12.24 12.46 4,329,030 53,350,323 12.324 8.796 8.768 8.796 8.725 8.882 6,073,104 8.7847 0.33%
2012-08-09 0 12.30 12.26 12.30 12.20 12.38 6,468,933 79,564,393 12.299 8.768 8.739 8.768 8.696 8.825 9,075,129 8.7673 0.16%
2012-08-08 0 12.28 12.26 12.30 12.18 12.40 7,721,754 94,771,873 12.273 8.753 8.739 8.768 8.682 8.839 10,832,685 8.7487 0.66%
2012-08-07 0 12.20 12.20 12.22 11.94 12.26 5,738,206 69,462,452 12.105 8.696 8.696 8.711 8.511 8.739 8,050,007 8.6289 0.83%
2012-08-06 0 12.10 12.08 12.10 12.02 12.26 6,413,213 77,725,730 12.120 8.625 8.611 8.625 8.568 8.739 8,996,960 8.6391 2.72%
2012-08-03 0 11.78 11.76 11.78 11.54 11.94 4,129,699 48,505,054 11.745 8.397 8.383 8.397 8.226 8.511 5,793,467 8.3724 -1.34%
2012-08-02 0 11.94 11.92 11.94 11.82 12.08 1,644,439 19,630,865 11.938 8.511 8.497 8.511 8.426 8.611 2,306,949 8.5095 -1.16%
2012-08-01 0 12.08 12.06 12.08 11.94 12.12 6,132,062 73,969,152 12.063 8.611 8.597 8.611 8.511 8.639 8,602,540 8.5985 0.83%
2012-07-31 0 11.98 11.96 12.00 11.84 12.16 4,634,223 55,560,147 11.989 8.540 8.525 8.554 8.440 8.668 6,501,253 8.5461 0.84%
2012-07-30 0 11.88 11.86 11.88 11.80 12.06 6,292,500 74,857,480 11.896 8.468 8.454 8.468 8.411 8.597 8,827,615 8.4799 0.51%
2012-07-27 0 11.82 11.80 11.82 11.80 12.18 5,192,058 62,154,539 11.971 8.426 8.411 8.426 8.411 8.682 7,283,828 8.5332 0.17%
2012-07-26 0 11.80 11.76 11.80 11.58 11.98 2,708,747 32,095,185 11.849 8.411 8.383 8.411 8.254 8.540 3,800,044 8.4460 1.72%
2012-07-25 0 11.60 11.60 11.62 11.42 11.74 5,422,336 62,770,035 11.576 8.269 8.269 8.283 8.140 8.369 7,606,880 8.2517 -2.36%
2012-07-24 0 11.88 11.86 11.90 11.78 12.04 3,072,991 36,616,403 11.916 8.468 8.454 8.483 8.397 8.582 4,311,034 8.4936 -1.33%
2012-07-23 0 12.04 12.02 12.04 11.82 12.14 5,463,428 65,323,359 11.956 8.582 8.568 8.582 8.426 8.654 7,664,527 8.5228 -1.31%
2012-07-20 0 12.20 12.16 12.18 11.98 12.30 3,980,000 48,199,680 12.110 8.696 8.668 8.682 8.540 8.768 5,583,457 8.6326 -0.16%
2012-07-19 0 12.22 12.18 12.24 12.00 12.24 6,552,038 79,005,660 12.058 8.711 8.682 8.725 8.554 8.725 9,191,715 8.5953 2.86%
2012-07-18 0 11.88 11.84 11.88 11.74 12.10 4,083,752 48,530,243 11.884 8.468 8.440 8.468 8.369 8.625 5,729,009 8.4710 -1.98%
2012-07-17 0 12.12 12.10 12.14 11.80 12.20 9,043,794 108,976,937 12.050 8.639 8.625 8.654 8.411 8.696 12,687,347 8.5894 2.71%
2012-07-16 0 11.80 11.76 11.78 11.54 11.86 4,106,000 48,244,340 11.750 8.411 8.383 8.397 8.226 8.454 5,760,220 8.3754 1.72%
2012-07-13 0 11.60 11.60 11.62 11.44 11.70 3,720,371 43,122,127 11.591 8.269 8.269 8.283 8.155 8.340 5,219,229 8.2622 0.52%
2012-07-12 0 11.54 11.52 11.54 11.28 11.62 5,972,000 68,439,780 11.460 8.226 8.212 8.226 8.041 8.283 8,377,992 8.1690 -0.52%
2012-07-11 0 11.60 11.60 11.62 11.42 11.70 6,895,694 79,979,520 11.598 8.269 8.269 8.283 8.140 8.340 9,673,823 8.2676 -0.51%
2012-07-10 0 11.66 11.64 11.68 11.46 11.88 6,606,089 76,658,402 11.604 8.311 8.297 8.326 8.169 8.468 9,267,542 8.2717 1.04%
2012-07-09 0 11.54 11.50 11.54 11.20 11.56 5,248,000 59,881,948 11.410 8.226 8.197 8.226 7.984 8.240 7,362,308 8.1336 -1.37%
2012-07-06 0 11.70 11.66 11.70 11.54 11.86 5,324,985 62,247,966 11.690 8.340 8.311 8.340 8.226 8.454 7,470,308 8.3327 -1.18%
2012-07-05 0 11.84 11.82 11.86 11.48 11.86 6,481,625 75,713,304 11.681 8.440 8.426 8.454 8.183 8.454 9,092,934 8.3266 1.89%
2012-07-04 0 11.62 11.62 11.66 11.46 11.68 8,251,250 95,700,195 11.598 8.283 8.283 8.311 8.169 8.326 11,575,503 8.2675 1.75%
2012-07-03 0 11.42 11.42 11.44 11.18 11.50 6,179,514 70,495,516 11.408 8.140 8.140 8.155 7.969 8.197 8,669,109 8.1318 3.07%
2012-06-29 0 11.08 11.04 11.08 10.76 11.14 4,764,320 52,614,461 11.043 7.898 7.870 7.898 7.670 7.941 6,683,763 7.8720 2.97%
2012-06-28 0 10.76 10.72 10.76 10.64 11.02 2,931,348 31,733,699 10.826 7.670 7.641 7.670 7.584 7.855 4,112,326 7.7167 -0.92%
2012-06-27 0 10.86 10.84 10.86 10.60 11.06 6,958,000 75,728,950 10.884 7.741 7.727 7.741 7.556 7.884 9,761,230 7.7581 1.69%
2012-06-26 0 10.68 10.66 10.68 10.50 10.72 6,478,000 68,867,598 10.631 7.613 7.599 7.613 7.485 7.641 9,087,849 7.5780 2.30%
2012-06-25 0 10.44 10.42 10.46 10.42 10.80 4,583,301 48,371,376 10.554 7.442 7.428 7.456 7.428 7.698 6,429,816 7.5230 -2.25%
2012-06-22 0 10.68 10.64 10.66 10.56 10.96 6,630,195 71,025,420 10.712 7.613 7.584 7.599 7.527 7.813 9,301,360 7.6360 -3.61%
2012-06-21 0 11.08 11.02 11.08 10.98 11.60 6,523,316 72,542,711 11.121 7.898 7.855 7.898 7.827 8.269 9,151,421 7.9269 -3.99%
2012-06-20 0 11.54 11.52 11.54 11.40 11.70 5,728,248 66,006,615 11.523 8.226 8.212 8.226 8.126 8.340 8,036,037 8.2138 1.94%
2012-06-19 0 11.32 11.30 11.34 11.02 11.40 3,631,500 41,113,042 11.321 8.069 8.055 8.083 7.855 8.126 5,094,554 8.0700 0.35%
2012-06-18 0 11.28 11.24 11.30 11.20 11.86 6,223,115 71,065,162 11.420 8.041 8.012 8.055 7.984 8.454 8,730,276 8.1401 -1.57%
2012-06-15 0 11.46 11.36 11.48 11.12 11.48 5,252,297 59,707,959 11.368 8.169 8.098 8.183 7.927 8.183 7,368,336 8.1033 2.50%
2012-06-14 0 11.18 11.14 11.18 11.06 11.36 5,607,138 63,028,353 11.241 7.969 7.941 7.969 7.884 8.098 7,866,135 8.0126 0.37%
2012-06-13 0 11.36 11.32 11.38 10.96 11.38 9,496,343 106,914,860 11.259 7.940 7.912 7.954 7.661 7.954 13,586,143 7.8694 2.71%
2012-06-12 0 11.06 11.00 11.08 10.84 11.08 3,486,624 38,376,670 11.007 7.731 7.689 7.745 7.577 7.745 4,988,212 7.6935 -0.18%
2012-06-11 0 11.08 11.06 11.10 10.78 11.12 6,046,404 66,357,699 10.975 7.745 7.731 7.759 7.535 7.773 8,650,415 7.6710 4.53%
2012-06-08 0 10.60 10.58 10.60 10.56 10.82 9,076,275 96,816,255 10.667 7.409 7.395 7.409 7.381 7.563 12,985,164 7.4559 -2.03%
2012-06-07 0 10.82 10.76 10.84 10.66 10.88 12,898,890 138,859,561 10.765 7.563 7.521 7.577 7.451 7.605 18,454,069 7.5246 3.64%
2012-06-06 0 10.44 10.42 10.48 10.34 10.68 6,119,940 63,889,384 10.440 7.297 7.283 7.325 7.227 7.465 8,755,621 7.2970 1.16%
2012-06-05 0 10.32 10.28 10.32 10.22 10.62 7,569,525 78,548,824 10.377 7.213 7.185 7.213 7.144 7.423 10,829,500 7.2532 -1.53%
2012-06-04 0 10.48 10.48 10.52 10.34 10.70 13,202,504 140,960,792 10.677 7.325 7.325 7.353 7.227 7.479 18,888,440 7.4628 -4.38%
2012-06-01 0 10.96 10.90 11.00 10.52 11.06 10,020,319 109,297,753 10.908 7.661 7.619 7.689 7.353 7.731 14,335,780 7.6241 1.67%
2012-05-31 0 10.78 10.80 10.82 10.26 10.82 11,464,080 121,290,749 10.580 7.535 7.549 7.563 7.171 7.563 16,401,327 7.3952 -0.37%
2012-05-30 0 10.82 10.84 10.86 10.62 11.16 6,586,000 71,129,820 10.800 7.563 7.577 7.591 7.423 7.801 9,422,400 7.5490 -1.81%
2012-05-29 0 11.02 11.02 11.04 10.74 11.04 7,796,576 85,331,734 10.945 7.703 7.703 7.717 7.507 7.717 11,154,336 7.6501 1.29%
2012-05-28 0 10.88 10.88 10.90 10.50 10.94 10,960,000 118,959,388 10.854 7.605 7.605 7.619 7.339 7.647 15,680,155 7.5866 1.87%
2012-05-25 0 10.68 10.62 10.70 10.40 10.74 13,809,350 146,584,240 10.615 7.465 7.423 7.479 7.269 7.507 19,756,637 7.4195 2.50%
2012-05-24 0 10.42 10.40 10.42 10.04 10.48 9,783,005 101,146,511 10.339 7.283 7.269 7.283 7.018 7.325 13,996,262 7.2267 3.58%
2012-05-23 0 10.06 10.02 10.04 10.02 10.22 6,880,576 69,624,318 10.119 7.032 7.004 7.018 7.004 7.144 9,843,841 7.0729 -2.90%
2012-05-22 0 10.36 10.34 10.36 10.20 10.44 16,491,675 170,069,900 10.312 7.241 7.227 7.241 7.130 7.297 23,594,162 7.2081 1.77%
2012-05-21 0 10.18 10.16 10.20 10.06 10.48 10,486,576 107,033,254 10.207 7.116 7.102 7.130 7.032 7.325 15,002,841 7.1342 -2.12%
2012-05-18 0 10.40 10.38 10.42 10.10 10.42 8,637,032 89,013,923 10.306 7.269 7.255 7.283 7.060 7.283 12,356,752 7.2037 -0.95%
2012-05-17 0 10.50 10.48 10.52 10.28 10.62 7,005,167 73,453,599 10.486 7.339 7.325 7.353 7.185 7.423 10,022,090 7.3292 0.57%
2012-05-16 0 10.44 10.42 10.48 10.24 10.60 11,400,000 118,466,056 10.392 7.297 7.283 7.325 7.157 7.409 16,309,650 7.2636 -2.61%
2012-05-15 0 10.72 10.68 10.70 10.34 10.88 13,778,576 146,523,208 10.634 7.493 7.465 7.479 7.227 7.605 19,712,610 7.4330 -0.37%
2012-05-14 0 10.76 10.74 10.76 10.74 11.22 10,611,001 115,698,726 10.904 7.521 7.507 7.521 7.507 7.842 15,180,852 7.6214 -3.58%
2012-05-11 0 11.16 11.12 11.14 11.04 11.32 9,081,289 101,151,986 11.139 7.801 7.773 7.787 7.717 7.912 12,992,337 7.7855 -2.11%
2012-05-10 0 11.40 11.38 11.46 11.20 11.68 7,230,930 82,954,712 11.472 7.968 7.954 8.010 7.828 8.164 10,345,082 8.0188 -0.70%
2012-05-09 0 11.48 11.46 11.48 11.28 11.62 9,794,669 112,374,074 11.473 8.024 8.010 8.024 7.884 8.122 14,012,949 8.0193 0.35%
2012-05-08 0 11.44 11.40 11.42 11.38 11.64 7,738,276 88,904,420 11.489 7.996 7.968 7.982 7.954 8.136 11,070,927 8.0304 0.00%
2012-05-07 0 11.44 11.38 11.44 11.32 11.82 11,312,720 130,552,306 11.540 7.996 7.954 7.996 7.912 8.262 16,184,781 8.0664 -4.98%
2012-05-04 0 12.04 12.00 12.04 12.00 12.30 7,618,314 92,483,368 12.140 8.416 8.388 8.416 8.388 8.597 10,899,301 8.4853 -3.06%
2012-05-03 0 12.42 12.38 12.40 12.28 12.48 4,488,234 55,465,487 12.358 8.681 8.653 8.667 8.583 8.723 6,421,186 8.6379 -0.80%
2012-05-02 0 12.52 12.50 12.52 12.42 12.76 5,905,494 74,352,543 12.590 8.751 8.737 8.751 8.681 8.919 8,448,819 8.8003 -0.48%
2012-04-30 0 12.58 12.58 12.60 12.48 12.78 6,386,140 80,412,279 12.592 8.793 8.793 8.807 8.723 8.933 9,136,466 8.8012 0.96%
2012-04-27 0 12.46 12.34 12.44 12.08 12.48 12,693,106 156,612,534 12.338 8.709 8.625 8.695 8.444 8.723 18,159,659 8.6242 4.53%
2012-04-26 0 11.92 11.90 11.92 11.78 12.00 4,156,558 49,645,410 11.944 8.332 8.318 8.332 8.234 8.388 5,946,667 8.3484 0.17%
2012-04-25 0 11.90 11.88 11.90 11.72 11.96 3,302,875 39,180,950 11.863 8.318 8.304 8.318 8.192 8.360 4,725,328 8.2917 1.36%
2012-04-24 0 11.74 11.72 11.74 11.52 11.90 3,689,550 43,351,680 11.750 8.206 8.192 8.206 8.052 8.318 5,278,532 8.2128 -0.51%
2012-04-23 0 11.80 11.76 11.80 11.70 12.10 5,578,439 66,064,113 11.843 8.248 8.220 8.248 8.178 8.458 7,980,911 8.2778 -2.16%
2012-04-20 0 12.06 12.04 12.06 11.90 12.18 4,369,145 52,721,192 12.067 8.430 8.416 8.430 8.318 8.513 6,250,809 8.4343 0.17%
2012-04-19 0 12.04 12.00 12.04 11.70 12.10 11,956,085 142,756,191 11.940 8.416 8.388 8.416 8.178 8.458 17,105,225 8.3458 2.56%
2012-04-18 0 11.74 11.74 11.76 11.44 11.82 9,128,400 106,498,772 11.667 8.206 8.206 8.220 7.996 8.262 13,059,738 8.1547 2.80%
2012-04-17 0 11.42 11.44 11.46 11.22 11.54 3,660,588 41,663,123 11.382 7.982 7.996 8.010 7.842 8.066 5,237,097 7.9554 0.35%
2012-04-16 0 11.38 11.36 11.38 11.28 11.46 3,665,624 41,644,641 11.361 7.954 7.940 7.954 7.884 8.010 5,244,302 7.9409 -2.07%
2012-04-13 0 11.62 11.66 11.68 11.50 11.86 6,819,904 79,220,592 11.616 8.122 8.150 8.164 8.038 8.290 9,757,039 8.1193 0.69%
2012-04-12 0 11.54 11.52 11.54 11.38 11.66 7,252,573 83,611,206 11.528 8.066 8.052 8.066 7.954 8.150 10,376,046 8.0581 1.05%
2012-04-11 0 11.42 11.36 11.42 11.08 11.44 8,668,520 98,031,592 11.309 7.982 7.940 7.982 7.745 7.996 12,401,801 7.9046 0.35%
2012-04-10 0 11.38 11.34 11.40 11.18 11.80 12,968,095 148,285,573 11.435 7.954 7.926 7.968 7.815 8.248 18,553,078 7.9925 -4.05%
2012-04-05 0 11.86 11.84 11.86 11.44 12.06 10,996,285 130,157,095 11.836 8.290 8.276 8.290 7.996 8.430 15,732,067 8.2734 0.17%
2012-04-03 0 11.84 11.80 11.86 11.36 11.90 14,974,738 175,199,193 11.700 8.276 8.248 8.290 7.940 8.318 21,423,924 8.1777 5.15%
2012-04-02 0 11.26 11.26 11.28 10.96 11.40 5,288,000 59,473,096 11.247 7.870 7.870 7.884 7.661 7.968 7,565,389 7.8612 1.08%
2012-03-30 0 11.14 11.10 11.14 10.84 11.22 9,617,925 106,580,027 11.081 7.787 7.759 7.787 7.577 7.842 13,760,087 7.7456 1.27%
2012-03-29 0 11.00 10.96 11.00 10.84 11.24 18,012,064 198,113,064 10.999 7.689 7.661 7.689 7.577 7.856 25,769,339 7.6879 -2.83%
2012-03-28 0 11.32 11.28 11.32 11.16 11.36 9,686,568 109,133,719 11.267 7.912 7.884 7.912 7.801 7.940 13,858,292 7.8750 1.07%
2012-03-27 0 11.20 11.22 11.24 11.08 11.36 15,357,634 172,144,280 11.209 7.828 7.842 7.856 7.745 7.940 21,971,722 7.8348 0.90%
2012-03-26 0 11.10 11.06 11.10 11.06 11.32 13,773,109 153,603,432 11.152 7.759 7.731 7.759 7.731 7.912 19,704,788 7.7952 0.73%
2012-03-23 0 11.02 10.96 11.02 10.92 11.20 15,604,290 171,852,824 11.013 7.703 7.661 7.703 7.633 7.828 22,324,606 7.6979 -1.25%
2012-03-22 0 11.16 11.14 11.18 11.04 11.56 15,117,557 168,902,007 11.173 7.801 7.787 7.815 7.717 8.080 21,628,251 7.8093 -2.96%
2012-03-21 0 11.50 11.44 11.52 11.34 12.10 19,094,000 221,412,715 11.596 8.038 7.996 8.052 7.926 8.458 27,317,233 8.1052 -5.12%
2012-03-20 0 12.12 12.06 12.12 12.00 12.36 6,284,000 76,408,316 12.159 8.472 8.430 8.472 8.388 8.639 8,990,337 8.4989 -1.62%
2012-03-19 0 12.32 12.30 12.32 12.24 12.62 3,819,094 47,332,135 12.394 8.611 8.597 8.611 8.555 8.821 5,463,867 8.6628 -1.91%
2012-03-16 0 12.56 12.56 12.58 12.52 12.78 4,904,980 62,158,581 12.673 8.779 8.779 8.793 8.751 8.933 7,017,413 8.8578 -0.79%
2012-03-15 0 12.66 12.62 12.68 12.56 13.08 4,939,000 62,661,180 12.687 8.849 8.821 8.863 8.779 9.143 7,066,084 8.8679 -2.16%
2012-03-14 0 12.94 12.88 12.96 12.82 13.26 6,996,300 91,119,347 13.024 9.045 9.003 9.059 8.961 9.268 10,009,404 9.1034 0.94%
2012-03-13 0 12.82 12.80 12.82 12.60 13.08 15,591,304 200,547,434 12.863 8.961 8.947 8.961 8.807 9.143 22,306,027 8.9907 1.26%
2012-03-12 0 12.66 12.64 12.66 12.54 12.98 5,340,345 67,589,864 12.656 8.849 8.835 8.849 8.765 9.073 7,640,277 8.8465 -2.47%
2012-03-09 0 12.98 12.90 12.92 12.68 13.00 6,025,115 77,205,034 12.814 9.073 9.017 9.031 8.863 9.087 8,619,958 8.9565 2.37%
2012-03-08 0 12.68 12.66 12.68 12.42 12.74 4,216,414 53,176,585 12.612 8.863 8.849 8.863 8.681 8.905 6,032,301 8.8153 0.79%
2012-03-07 0 12.58 12.58 12.62 12.30 12.78 6,714,085 84,851,655 12.638 8.793 8.793 8.821 8.597 8.933 9,605,647 8.8335 -0.32%
2012-03-06 0 12.62 12.56 12.62 12.52 13.20 16,409,819 211,880,676 12.912 8.821 8.779 8.821 8.751 9.226 23,477,053 9.0250 -4.39%
2012-03-05 0 13.20 13.12 13.20 13.02 13.40 4,158,087 54,778,659 13.174 9.226 9.171 9.226 9.101 9.366 5,948,855 9.2083 -0.30%
2012-03-02 0 13.24 13.22 13.24 13.18 13.40 6,671,756 88,219,676 13.223 9.254 9.240 9.254 9.212 9.366 9,545,088 9.2424 0.46%
2012-03-01 0 13.18 13.10 13.18 13.00 13.60 6,288,000 83,078,960 13.212 9.212 9.157 9.212 9.087 9.506 8,996,060 9.2350 -3.37%
2012-02-29 0 13.64 13.58 13.64 13.50 13.74 7,694,201 104,570,721 13.591 9.534 9.492 9.534 9.436 9.604 11,007,871 9.4996 1.04%
2012-02-28 0 13.50 13.48 13.52 13.12 13.68 5,866,924 78,933,384 13.454 9.436 9.422 9.450 9.171 9.562 8,393,638 9.4040 -0.44%
2012-02-27 0 13.56 13.52 13.56 13.20 13.68 6,978,325 94,479,908 13.539 9.478 9.450 9.478 9.226 9.562 9,983,688 9.4634 1.35%
2012-02-24 0 13.38 13.34 13.38 13.12 13.50 5,334,691 71,019,476 13.313 9.352 9.324 9.352 9.171 9.436 7,632,188 9.3053 0.00%
2012-02-23 0 13.38 13.36 13.38 13.26 13.50 9,801,001 131,517,047 13.419 9.352 9.338 9.352 9.268 9.436 14,022,008 9.3793 -0.45%
2012-02-22 0 13.44 13.38 13.48 12.82 13.58 11,164,244 149,560,527 13.396 9.394 9.352 9.422 8.961 9.492 15,972,361 9.3637 3.38%
2012-02-21 0 13.00 12.98 13.00 12.80 13.22 10,600,000 137,995,260 13.018 9.087 9.073 9.087 8.947 9.240 15,165,113 9.0995 -1.52%
2012-02-20 0 13.20 13.18 13.20 13.02 13.84 10,966,840 146,871,153 13.392 9.226 9.212 9.226 9.101 9.674 15,689,941 9.3608 -2.80%
2012-02-17 0 13.58 13.56 13.58 13.54 13.96 6,850,000 93,392,422 13.634 9.492 9.478 9.492 9.464 9.758 9,800,097 9.5297 -0.29%
2012-02-16 0 13.62 13.60 13.62 13.40 13.84 15,264,816 207,927,433 13.621 9.520 9.506 9.520 9.366 9.674 21,838,930 9.5210 -1.87%
2012-02-15 0 13.88 13.80 13.90 13.50 13.92 18,013,000 247,562,694 13.744 9.702 9.646 9.716 9.436 9.730 25,770,678 9.6064 2.06%
2012-02-14 0 13.60 13.58 13.60 13.52 13.78 3,785,725 51,650,892 13.644 9.506 9.492 9.506 9.450 9.632 5,416,127 9.5365 -0.29%
2012-02-13 0 13.64 13.60 13.66 13.38 13.78 4,567,114 62,192,225 13.617 9.534 9.506 9.548 9.352 9.632 6,534,038 9.5182 0.29%
2012-02-10 0 13.60 13.58 13.62 13.52 13.90 6,666,572 91,205,067 13.681 9.506 9.492 9.520 9.450 9.716 9,537,672 9.5626 -0.29%
2012-02-09 0 13.64 13.64 13.70 13.36 13.74 10,408,750 141,609,484 13.605 9.534 9.534 9.576 9.338 9.604 14,891,497 9.5094 -0.87%
2012-02-08 0 13.76 13.74 13.76 13.54 13.82 4,564,349 62,566,014 13.708 9.618 9.604 9.618 9.464 9.660 6,530,082 9.5812 1.78%
2012-02-07 0 13.52 13.48 13.52 13.42 13.80 4,326,620 58,504,011 13.522 9.450 9.422 9.450 9.380 9.646 6,189,970 9.4514 -2.17%
2012-02-06 0 13.82 13.82 13.84 13.40 13.88 11,371,128 155,271,791 13.655 9.660 9.660 9.674 9.366 9.702 16,268,344 9.5444 2.22%
2012-02-03 0 13.52 13.48 13.54 13.20 13.68 5,330,744 71,736,570 13.457 9.450 9.422 9.464 9.226 9.562 7,626,541 9.4062 -0.29%
2012-02-02 0 13.56 13.56 13.62 13.00 13.90 16,491,625 222,238,438 13.476 9.478 9.478 9.520 9.087 9.716 23,594,091 9.4192 4.95%
2012-02-01 0 12.92 12.90 12.92 12.60 13.02 5,903,608 76,048,813 12.882 9.031 9.017 9.031 8.807 9.101 8,446,121 9.0040 2.05%
2012-01-31 0 12.66 12.56 12.62 12.44 12.80 7,220,930 91,203,492 12.630 8.849 8.779 8.821 8.695 8.947 10,330,776 8.8283 0.16%
2012-01-30 0 12.64 12.62 12.68 12.40 12.78 9,360,896 118,326,539 12.641 8.835 8.821 8.863 8.667 8.933 13,392,363 8.8354 -0.16%
2012-01-27 0 12.66 12.62 12.66 12.34 12.72 6,079,405 76,498,094 12.583 8.849 8.821 8.849 8.625 8.891 8,697,629 8.7953 1.28%
2012-01-26 0 12.50 12.48 12.50 12.16 12.76 11,746,219 144,886,764 12.335 8.737 8.723 8.737 8.500 8.919 16,804,976 8.6217 -1.11%
2012-01-20 0 12.64 12.62 12.66 12.30 12.90 14,104,000 177,298,624 12.571 8.835 8.821 8.849 8.597 9.017 20,178,185 8.7866 1.12%
2012-01-19 0 12.50 12.50 12.52 12.42 13.18 24,281,400 309,246,992 12.736 8.737 8.737 8.751 8.681 9.212 34,738,696 8.9021 -0.32%
2012-01-18 0 12.54 12.54 12.60 12.30 12.80 9,441,720 118,504,721 12.551 8.765 8.765 8.807 8.597 8.947 13,507,996 8.7729 -2.03%
2012-01-17 0 12.80 12.76 12.82 12.26 12.96 8,477,642 107,252,265 12.651 8.947 8.919 8.961 8.569 9.059 12,128,717 8.8428 5.61%
2012-01-16 0 12.12 12.12 12.14 12.06 12.24 4,946,350 59,994,195 12.129 8.472 8.472 8.486 8.430 8.555 7,076,600 8.4778 -0.49%
2012-01-13 0 12.18 12.18 12.22 12.04 12.40 7,024,000 85,516,760 12.175 8.513 8.513 8.541 8.416 8.667 10,049,033 8.5099 0.00%
2012-01-12 0 12.18 12.14 12.18 12.10 12.56 3,487,321 42,920,761 12.308 8.513 8.486 8.513 8.458 8.779 4,989,209 8.6027 -1.46%
2012-01-11 0 12.36 12.34 12.40 12.24 12.48 4,532,224 56,173,436 12.394 8.639 8.625 8.667 8.555 8.723 6,484,122 8.6632 -0.48%
2012-01-10 0 12.42 12.38 12.42 12.20 12.46 4,319,000 53,420,674 12.369 8.681 8.653 8.681 8.527 8.709 6,179,068 8.6454 2.14%
2012-01-09 0 12.16 12.04 12.16 11.50 12.16 5,294,680 62,678,023 11.838 8.500 8.416 8.500 8.038 8.500 7,574,945 8.2744 3.23%
2012-01-06 0 11.78 11.76 11.80 11.46 12.08 9,634,265 113,353,407 11.766 8.234 8.220 8.248 8.010 8.444 13,783,464 8.2239 0.34%
2012-01-05 0 11.74 11.70 11.74 11.60 12.18 6,469,636 76,344,230 11.800 8.206 8.178 8.206 8.108 8.513 9,255,921 8.2482 -2.33%
2012-01-04 0 12.02 12.02 12.14 11.96 12.50 6,301,874 76,377,952 12.120 8.402 8.402 8.486 8.360 8.737 9,015,909 8.4715 -2.91%
2012-01-03 0 12.38 12.30 12.38 12.14 12.50 4,094,942 50,608,583 12.359 8.653 8.597 8.653 8.486 8.737 5,858,515 8.6385 0.98%
2011-12-30 0 12.26 12.16 12.26 12.00 12.26 2,785,731 33,850,991 12.152 8.569 8.500 8.569 8.388 8.569 3,985,465 8.4936 1.16%
2011-12-29 0 12.12 12.06 12.20 11.70 12.22 3,852,400 46,512,650 12.074 8.472 8.430 8.527 8.178 8.541 5,511,517 8.4392 2.54%
2011-12-28 0 11.82 11.80 11.86 11.80 12.30 3,549,684 42,601,378 12.001 8.262 8.248 8.290 8.248 8.597 5,078,430 8.3887 -3.59%
2011-12-23 0 12.26 12.14 12.28 12.08 12.34 7,072,110 86,023,321 12.164 8.569 8.486 8.583 8.444 8.625 10,117,863 8.5021 4.79%
2011-12-22 0 11.70 11.70 11.76 11.42 11.78 3,986,114 46,325,562 11.622 8.178 8.178 8.220 7.982 8.234 5,702,818 8.1233 0.17%
2011-12-21 0 11.68 11.62 11.68 11.28 11.72 5,050,241 58,019,240 11.488 8.164 8.122 8.164 7.884 8.192 7,225,234 8.0301 6.38%
2011-12-20 0 10.98 10.94 11.00 10.76 11.26 3,264,717 36,137,684 11.069 7.675 7.647 7.689 7.521 7.870 4,670,736 7.7370 -0.18%
2011-12-19 0 11.00 11.00 11.04 10.84 11.10 5,436,000 59,575,798 10.959 7.689 7.689 7.717 7.577 7.759 7,777,128 7.6604 -3.34%
2011-12-16 0 11.38 11.30 11.38 10.88 11.46 6,561,940 73,712,776 11.233 7.954 7.898 7.954 7.605 8.010 9,387,978 7.8518 5.57%
2011-12-15 0 10.78 10.80 10.86 10.60 10.90 7,734,510 82,770,653 10.701 7.535 7.549 7.591 7.409 7.619 11,065,540 7.4800 -3.75%
2011-12-14 0 11.20 11.12 11.18 10.90 11.26 4,755,728 52,640,839 11.069 7.828 7.773 7.815 7.619 7.870 6,803,882 7.7369 0.00%
2011-12-13 0 11.20 11.18 11.20 10.88 11.32 4,686,121 52,089,697 11.116 7.828 7.815 7.828 7.605 7.912 6,704,298 7.7696 -0.53%
2011-12-12 0 11.26 11.26 11.30 11.24 11.98 4,456,931 51,693,385 11.598 7.870 7.870 7.898 7.856 8.374 6,376,402 8.1070 -1.57%
2011-12-09 0 11.44 11.42 11.50 11.34 11.78 5,634,346 64,661,033 11.476 7.996 7.982 8.038 7.926 8.234 8,060,896 8.0216 -4.83%
2011-12-08 0 12.02 12.02 12.04 11.92 12.28 5,666,000 68,123,880 12.023 8.402 8.402 8.416 8.332 8.583 8,106,182 8.4039 -3.38%
2011-12-07 0 12.44 12.36 12.48 12.12 12.54 6,169,700 76,144,824 12.342 8.695 8.639 8.723 8.472 8.765 8,826,811 8.6265 2.30%
2011-12-06 0 12.16 12.10 12.16 11.90 12.42 3,494,000 42,328,760 12.115 8.500 8.458 8.500 8.318 8.681 4,998,765 8.4678 -2.41%
2011-12-05 0 12.46 12.46 12.48 12.06 12.48 2,541,197 31,381,644 12.349 8.709 8.709 8.723 8.430 8.723 3,635,617 8.6317 1.80%
2011-12-02 0 12.24 12.20 12.22 12.04 12.50 4,127,752 50,561,469 12.249 8.555 8.527 8.541 8.416 8.737 5,905,455 8.5618 -1.92%
2011-12-01 0 12.48 12.36 12.40 11.74 12.58 12,125,198 148,824,966 12.274 8.723 8.639 8.667 8.206 8.793 17,347,170 8.5792 9.09%
2011-11-30 0 11.44 11.38 11.40 11.04 11.58 7,294,120 83,432,822 11.438 7.996 7.954 7.968 7.717 8.094 10,435,486 7.9951 1.60%
2011-11-29 0 11.26 11.18 11.24 10.82 11.30 8,561,400 95,214,344 11.121 7.870 7.815 7.856 7.563 7.898 12,248,547 7.7735 4.84%
2011-11-28 0 10.74 10.74 10.82 10.66 11.28 9,144,000 99,003,046 10.827 7.507 7.507 7.563 7.451 7.884 13,082,056 7.5679 -2.19%
2011-11-25 0 10.98 10.92 10.94 10.92 11.20 4,238,345 46,603,027 10.996 7.675 7.633 7.647 7.633 7.828 6,063,678 7.6856 -3.00%
2011-11-24 0 11.32 11.30 11.32 11.22 11.70 2,012,712 22,952,117 11.404 7.912 7.898 7.912 7.842 8.178 2,879,529 7.9708 -0.35%
2011-11-23 0 11.36 11.36 11.46 11.18 11.58 3,806,695 43,182,230 11.344 7.940 7.940 8.010 7.815 8.094 5,446,128 7.9290 -1.73%
2011-11-22 0 11.56 11.52 11.56 11.32 11.96 4,306,294 49,500,577 11.495 8.080 8.052 8.080 7.912 8.360 6,160,890 8.0346 -1.20%
2011-11-21 0 11.70 11.62 11.70 11.48 11.80 3,310,742 38,523,411 11.636 8.178 8.122 8.178 8.024 8.248 4,736,583 8.1332 -1.85%
2011-11-18 0 11.92 11.92 11.96 11.70 12.14 5,177,305 61,507,562 11.880 8.332 8.332 8.360 8.178 8.486 7,407,020 8.3040 -3.72%
2011-11-17 0 12.38 12.28 12.36 11.72 12.40 5,352,600 65,243,108 12.189 8.653 8.583 8.639 8.192 8.667 7,657,810 8.5198 3.51%
2011-11-16 0 11.96 11.96 11.98 11.82 12.62 6,629,723 79,710,393 12.023 8.360 8.360 8.374 8.262 8.821 9,484,953 8.4039 -3.70%
2011-11-15 0 12.42 12.32 12.40 12.26 12.44 1,869,000 23,084,940 12.351 8.681 8.611 8.667 8.569 8.695 2,673,924 8.6334 -0.48%
2011-11-14 0 12.48 12.44 12.46 12.42 12.70 5,941,001 74,785,145 12.588 8.723 8.695 8.709 8.681 8.877 8,499,618 8.7986 1.79%
2011-11-11 0 12.26 12.24 12.28 12.10 12.36 4,520,524 55,409,750 12.257 8.569 8.555 8.583 8.458 8.639 6,467,383 8.5676 0.99%
2011-11-10 0 12.14 12.08 12.14 12.00 12.40 11,701,260 141,999,494 12.135 8.486 8.444 8.486 8.388 8.667 16,740,654 8.4823 -5.75%
2011-11-09 0 12.88 12.88 12.98 12.78 13.38 9,221,000 120,212,380 13.037 9.003 9.003 9.073 8.933 9.352 13,192,218 9.1124 0.78%
2011-11-08 0 12.78 12.76 12.82 12.76 13.50 6,084,180 78,858,826 12.961 8.933 8.919 8.961 8.919 9.436 8,704,460 9.0596 -1.24%
2011-11-07 0 12.94 12.90 12.98 12.70 13.22 4,587,977 59,366,381 12.940 9.045 9.017 9.073 8.877 9.240 6,563,886 9.0444 -0.61%
2011-11-04 0 13.02 13.00 13.04 12.68 13.30 8,879,096 115,573,108 13.016 9.101 9.087 9.115 8.863 9.296 12,703,066 9.0980 6.03%
2011-11-03 0 12.28 12.26 12.30 12.06 12.44 7,766,187 95,503,326 12.297 8.583 8.569 8.597 8.430 8.695 11,110,859 8.5955 -3.00%
2011-11-02 0 12.66 12.62 12.66 12.00 12.72 9,735,880 120,661,833 12.394 8.849 8.821 8.849 8.388 8.891 13,928,842 8.6627 2.10%
2011-11-01 0 12.40 12.34 12.40 12.20 12.90 14,167,614 177,200,194 12.507 8.667 8.625 8.667 8.527 9.017 20,269,195 8.7423 -6.06%
2011-10-31 0 13.20 13.14 13.20 13.10 13.60 8,170,328 108,247,946 13.249 9.226 9.185 9.226 9.157 9.506 11,689,052 9.2606 -1.49%
2011-10-28 0 13.40 13.36 13.38 13.24 14.08 10,148,368 138,905,938 13.688 9.366 9.338 9.352 9.254 9.842 14,518,976 9.5672 -1.33%
2011-10-27 0 13.58 13.56 13.58 12.32 13.60 12,549,560 164,346,082 13.096 9.492 9.478 9.492 8.611 9.506 17,954,292 9.1536 8.29%
2011-10-26 0 12.54 12.56 12.58 12.08 12.60 7,772,263 96,561,985 12.424 8.765 8.779 8.793 8.444 8.807 11,119,552 8.6840 2.12%
2011-10-25 0 12.28 12.26 12.28 12.12 12.74 8,800,042 108,517,512 12.331 8.583 8.569 8.583 8.472 8.905 12,589,965 8.6194 0.66%
2011-10-24 0 12.20 12.12 12.16 11.66 12.20 6,836,242 82,676,410 12.094 8.527 8.472 8.500 8.150 8.527 9,780,414 8.4533 7.02%
2011-10-21 0 11.40 11.42 11.44 11.28 11.88 5,346,080 61,631,518 11.528 7.968 7.982 7.996 7.884 8.304 7,648,482 8.0580 -1.55%
2011-10-20 0 11.58 11.54 11.60 11.34 11.88 11,306,000 131,083,400 11.594 8.094 8.066 8.108 7.926 8.304 16,175,167 8.1040 -3.82%
2011-10-19 0 12.04 12.10 12.14 11.52 12.14 10,472,000 124,118,668 11.852 8.416 8.458 8.486 8.052 8.486 14,981,987 8.2845 6.55%
2011-10-18 0 11.30 11.28 11.32 11.20 11.50 8,402,500 96,060,706 11.432 7.898 7.884 7.912 7.828 8.038 12,021,214 7.9909 -4.72%
2011-10-17 0 11.86 11.82 11.88 11.36 11.88 10,405,970 121,910,376 11.715 8.290 8.262 8.304 7.940 8.304 14,887,520 8.1888 6.08%
2011-10-14 0 11.18 11.18 11.22 11.10 11.64 7,471,000 83,909,028 11.231 7.815 7.815 7.842 7.759 8.136 10,688,543 7.8504 -4.12%
2011-10-13 0 11.66 11.58 11.60 11.06 11.80 13,650,800 154,814,009 11.341 8.150 8.094 8.108 7.731 8.248 19,529,804 7.9271 7.17%
2011-10-12 0 10.88 10.88 10.92 10.32 11.20 10,437,332 114,672,786 10.987 7.605 7.605 7.633 7.213 7.828 14,932,389 7.6795 0.93%
2011-10-11 0 10.78 10.74 10.76 10.50 10.98 11,020,661 118,926,060 10.791 7.535 7.507 7.521 7.339 7.675 15,766,941 7.5427 4.66%
2011-10-10 0 10.30 10.28 10.32 10.12 10.50 7,095,887 73,184,839 10.314 7.199 7.185 7.213 7.074 7.339 10,151,880 7.2090 0.39%
2011-10-07 0 10.26 10.18 10.24 10.08 10.88 11,812,651 123,443,016 10.450 7.171 7.116 7.157 7.046 7.605 16,900,018 7.3043 -1.35%
2011-10-06 0 10.40 10.40 10.50 9.270 10.50 19,520,645 196,880,065 10.086 7.269 7.269 7.339 6.479 7.339 27,927,622 7.0497 18.18%
2011-10-04 0 8.800 8.800 8.840 8.760 9.300 9,614,480 87,184,664 9.0681 6.151 6.151 6.179 6.123 6.500 13,755,158 6.3383 -2.33%
2011-10-03 0 9.010 8.990 9.070 8.680 9.750 13,379,498 122,695,329 9.1704 6.298 6.284 6.340 6.067 6.815 19,141,661 6.4099 -10.62%
2011-09-30 0 10.08 10.00 10.14 9.780 10.46 17,755,174 179,163,579 10.091 7.046 6.990 7.088 6.836 7.311 25,401,814 7.0532 -1.75%
2011-09-28 0 10.26 10.14 10.20 9.710 10.28 12,562,181 126,024,019 10.032 7.171 7.088 7.130 6.787 7.185 17,972,349 7.0121 4.16%
2011-09-27 0 9.850 9.790 9.850 9.150 9.900 13,802,340 132,641,519 9.6101 6.885 6.843 6.885 6.396 6.920 19,746,608 6.7172 10.67%
2011-09-26 0 8.900 8.930 8.960 8.710 9.690 14,948,140 137,884,666 9.2242 6.221 6.242 6.263 6.088 6.773 21,385,871 6.4475 -7.58%
2011-09-23 0 9.630 9.510 9.630 9.010 9.630 14,367,096 134,988,228 9.3957 6.731 6.647 6.731 6.298 6.731 20,554,588 6.5673 1.58%
2011-09-22 0 9.480 9.400 9.500 9.360 9.670 12,057,413 114,343,182 9.4832 6.626 6.570 6.640 6.542 6.759 17,250,192 6.6285 -6.14%
2011-09-21 0 10.10 10.04 10.12 9.450 10.26 24,180,415 238,718,409 9.8724 7.060 7.018 7.074 6.605 7.171 34,594,220 6.9005 1.81%
2011-09-20 0 9.920 9.910 9.990 9.570 9.980 8,178,315 79,931,692 9.7736 6.934 6.927 6.983 6.689 6.976 11,700,479 6.8315 0.61%
2011-09-19 0 9.860 9.820 9.870 9.800 10.30 7,075,305 70,555,637 9.9721 6.892 6.864 6.899 6.850 7.199 10,122,434 6.9702 -5.01%
2011-09-16 0 10.38 10.38 10.42 10.34 10.64 5,855,397 61,581,077 10.517 7.255 7.255 7.283 7.227 7.437 8,377,147 7.3511 1.76%
2011-09-15 0 10.20 10.16 10.18 10.00 10.36 8,810,021 89,729,797 10.185 7.130 7.102 7.116 6.990 7.241 12,604,242 7.1190 1.59%
2011-09-14 0 10.04 10.00 10.02 9.860 10.84 19,291,537 195,977,847 10.159 7.018 6.990 7.004 6.892 7.577 27,599,844 7.1007 -4.20%
2011-09-12 0 10.48 10.44 10.50 10.24 10.66 6,086,000 63,586,640 10.448 7.325 7.297 7.339 7.157 7.451 8,707,064 7.3029 -4.55%
2011-09-09 0 10.98 10.98 11.00 10.90 11.40 7,431,820 82,222,928 11.064 7.675 7.675 7.689 7.619 7.968 10,632,490 7.7332 -1.44%
2011-09-08 0 11.14 11.14 11.16 11.10 11.50 4,190,000 46,976,888 11.212 7.787 7.787 7.801 7.759 8.038 5,994,512 7.8366 -1.42%
2011-09-07 0 11.30 11.22 11.26 11.06 11.34 5,579,031 62,619,655 11.224 7.898 7.842 7.870 7.731 7.926 7,981,758 7.8453 3.29%
2011-09-06 0 10.94 10.92 10.94 10.58 11.02 8,050,000 86,935,240 10.799 7.647 7.633 7.647 7.395 7.703 11,516,902 7.5485 -0.55%
2011-09-05 0 11.00 10.98 11.06 10.94 11.26 10,706,063 118,389,167 11.058 7.689 7.675 7.731 7.647 7.870 15,316,854 7.7293 -4.68%
2011-09-02 0 11.54 11.54 11.56 11.24 11.90 14,895,245 171,650,746 11.524 8.066 8.066 8.080 7.856 8.318 21,310,196 8.0549 -2.86%
2011-09-01 0 11.88 11.86 11.88 11.72 12.82 15,378,095 187,819,581 12.213 8.304 8.290 8.304 8.192 8.961 22,000,995 8.5369 -2.78%
2011-08-31 0 12.22 12.18 12.20 11.68 12.24 7,915,940 94,996,675 12.001 8.541 8.513 8.527 8.164 8.555 11,325,106 8.3881 3.91%
2011-08-30 0 11.76 11.74 11.84 11.24 11.86 12,319,820 144,345,772 11.717 8.220 8.206 8.276 7.856 8.290 17,625,610 8.1895 3.34%
2011-08-29 0 11.38 11.36 11.38 10.98 11.50 10,139,170 114,512,283 11.294 7.954 7.940 7.954 7.675 8.038 14,505,817 7.8942 4.40%
2011-08-26 0 10.90 10.84 10.94 10.84 11.12 4,371,061 47,910,533 10.961 7.619 7.577 7.647 7.577 7.773 6,253,550 7.6613 0.00%
2011-08-25 0 10.90 10.86 10.88 10.82 11.10 11,916,238 130,591,228 10.959 7.619 7.591 7.605 7.563 7.759 17,048,217 7.6601 1.68%
2011-08-24 0 10.72 10.72 10.74 10.66 11.12 9,786,000 105,815,264 10.813 7.493 7.493 7.507 7.451 7.773 14,000,547 7.5579 -2.55%
2011-08-23 0 11.00 11.00 11.02 10.30 11.08 12,081,040 127,843,768 10.582 7.689 7.689 7.703 7.199 7.745 17,283,994 7.3967 7.00%
2011-08-22 0 10.28 10.26 10.28 10.14 10.62 10,973,660 112,927,238 10.291 7.185 7.171 7.185 7.088 7.423 15,699,698 7.1930 -0.39%
2011-08-19 0 10.32 10.26 10.32 10.24 10.50 7,460,245 76,969,082 10.317 7.213 7.171 7.213 7.157 7.339 10,673,157 7.2115 -5.49%
2011-08-18 0 10.92 10.88 10.92 10.60 11.22 6,036,813 66,165,694 10.960 7.633 7.605 7.633 7.409 7.842 8,636,694 7.6610 -2.50%
2011-08-17 0 11.20 11.14 11.20 11.02 11.44 7,530,862 84,435,441 11.212 7.828 7.787 7.828 7.703 7.996 10,774,186 7.8368 -2.10%
2011-08-16 0 11.44 11.38 11.44 11.22 11.80 12,736,000 145,592,744 11.432 7.996 7.954 7.996 7.842 8.248 18,221,027 7.9904 0.00%
2011-08-15 0 11.44 11.40 11.44 11.08 11.48 6,954,000 78,893,602 11.345 7.996 7.968 7.996 7.745 8.024 9,948,887 7.9299 4.19%
2011-08-12 0 10.98 10.92 10.98 10.88 11.20 10,440,245 115,081,924 11.023 7.675 7.633 7.675 7.605 7.828 14,936,556 7.7047 0.73%
2011-08-11 0 10.90 10.84 10.90 10.60 10.96 10,421,295 112,366,637 10.782 7.619 7.577 7.619 7.409 7.661 14,909,445 7.5366 -1.45%
2011-08-10 0 11.06 11.00 11.10 10.74 11.46 16,921,967 186,844,386 11.042 7.731 7.689 7.759 7.507 8.010 24,209,768 7.7177 2.22%
2011-08-09 0 10.82 10.80 10.82 9.880 11.58 16,119,632 171,738,425 10.654 7.563 7.549 7.563 6.906 8.094 23,061,891 7.4468 -5.42%
2011-08-08 0 11.44 11.44 11.52 11.26 11.90 8,495,626 97,437,203 11.469 7.996 7.996 8.052 7.870 8.318 12,154,446 8.0166 -4.03%
2011-08-05 0 11.92 11.90 11.94 11.46 12.12 12,669,067 149,760,754 11.821 8.332 8.318 8.346 8.010 8.472 18,125,267 8.2625 -5.99%
2011-08-04 0 12.68 12.62 12.68 12.40 13.00 6,913,000 87,335,500 12.634 8.863 8.821 8.863 8.667 9.087 9,890,229 8.8305 -2.01%
2011-08-03 0 12.94 12.96 12.98 12.82 13.04 9,846,431 127,150,794 12.913 9.045 9.059 9.073 8.961 9.115 14,087,004 9.0261 -3.29%
2011-08-02 0 13.38 13.36 13.38 13.34 13.66 10,131,912 136,057,881 13.429 9.352 9.338 9.352 9.324 9.548 14,495,433 9.3863 -2.34%
2011-08-01 0 13.70 13.64 13.70 13.58 13.92 7,256,436 99,982,045 13.778 9.576 9.534 9.576 9.492 9.730 10,381,573 9.6307 0.44%
2011-07-29 0 13.64 13.64 13.66 13.60 14.14 9,998,000 136,811,554 13.684 9.534 9.534 9.548 9.506 9.883 14,303,849 9.5647 -2.43%
2011-07-28 0 13.98 13.98 14.00 13.76 14.00 6,484,000 89,866,000 13.860 9.772 9.772 9.786 9.618 9.786 9,276,471 9.6875 -1.27%
2011-07-27 0 14.16 14.10 14.14 14.02 14.16 4,251,000 59,895,520 14.090 9.897 9.856 9.883 9.800 9.897 6,081,783 9.8483 -0.14%
2011-07-26 0 14.18 14.10 14.20 13.88 14.28 3,807,000 54,017,400 14.189 9.911 9.856 9.925 9.702 9.981 5,446,565 9.9177 1.29%
2011-07-25 0 14.00 13.96 14.00 13.84 14.18 5,418,444 75,675,480 13.966 9.786 9.758 9.786 9.674 9.911 7,752,011 9.7620 -0.57%
2011-07-22 0 14.08 14.06 14.12 13.84 14.18 9,188,800 128,829,691 14.020 9.842 9.828 9.869 9.674 9.911 13,146,150 9.7998 2.33%
2011-07-21 0 13.76 13.74 13.76 13.62 14.06 9,077,218 124,426,391 13.708 9.618 9.604 9.618 9.520 9.828 12,986,513 9.5812 -1.57%
2011-07-20 0 13.98 13.94 13.96 13.84 14.28 6,365,816 89,235,996 14.018 9.772 9.744 9.758 9.674 9.981 9,107,389 9.7982 -0.71%
2011-07-19 0 14.08 14.04 14.12 13.90 14.12 5,155,689 72,259,300 14.015 9.842 9.814 9.869 9.716 9.869 7,376,095 9.7964 0.43%
2011-07-18 0 14.02 14.02 14.08 13.90 14.18 3,411,026 47,814,875 14.018 9.800 9.800 9.842 9.716 9.911 4,880,056 9.7980 -0.99%
2011-07-15 0 14.16 14.16 14.18 13.98 14.20 2,500,000 35,183,720 14.073 9.897 9.897 9.911 9.772 9.925 3,576,678 9.8370 0.57%
2011-07-14 0 14.08 14.04 14.08 13.82 14.24 6,168,000 86,184,700 13.973 9.842 9.814 9.842 9.660 9.953 8,824,379 9.7667 -0.56%
2011-07-13 0 14.16 14.12 14.16 13.90 14.28 4,327,555 60,990,848 14.094 9.897 9.869 9.897 9.716 9.981 6,191,308 9.8510 2.31%
2011-07-12 0 13.84 13.86 13.88 13.78 14.24 15,228,082 213,987,587 14.052 9.674 9.688 9.702 9.632 9.953 21,786,376 9.8221 -4.29%
2011-07-11 0 14.46 14.42 14.46 14.42 14.72 4,814,770 69,913,743 14.521 10.11 10.08 10.11 10.08 10.29 6,888,352 10.150 -2.03%
2011-07-08 0 14.76 14.72 14.82 14.66 14.86 8,042,000 118,847,018 14.778 10.32 10.29 10.36 10.25 10.39 11,505,457 10.330 1.93%
2011-07-07 0 14.48 14.46 14.48 14.38 14.78 3,580,855 52,082,809 14.545 10.12 10.11 10.12 10.05 10.33 5,123,026 10.166 -0.69%
2011-07-06 0 14.58 14.58 14.62 14.54 14.84 19,113,656 280,556,871 14.678 10.19 10.19 10.22 10.16 10.37 27,345,354 10.260 -1.35%
2011-07-05 0 14.78 14.78 14.84 14.72 15.00 11,470,130 170,662,549 14.879 10.33 10.33 10.37 10.29 10.48 16,409,983 10.400 0.96%
2011-07-04 0 14.64 14.58 14.62 14.32 14.68 11,273,582 163,604,163 14.512 10.23 10.19 10.22 10.01 10.26 16,128,787 10.144 3.39%
2011-06-30 0 14.16 14.18 14.22 14.04 14.42 9,544,894 136,018,951 14.250 9.897 9.911 9.939 9.814 10.08 13,655,604 9.9607 0.43%
2011-06-29 0 14.10 14.06 14.16 13.94 14.32 4,806,768 68,063,343 14.160 9.856 9.828 9.897 9.744 10.01 6,876,904 9.8974 -0.28%
2011-06-28 0 14.14 14.12 14.14 13.80 14.20 7,576,000 106,263,199 14.026 9.883 9.869 9.883 9.646 9.925 10,838,764 9.8040 0.00%
2011-06-27 0 14.14 14.12 14.14 13.68 14.20 11,803,000 164,645,384 13.949 9.883 9.869 9.883 9.562 9.925 16,886,210 9.7503 -0.98%
2011-06-24 0 14.28 14.26 14.30 13.92 14.36 7,206,694 102,095,034 14.167 9.981 9.967 9.995 9.730 10.04 10,310,409 9.9021 0.85%
2011-06-23 0 14.16 14.12 14.18 14.04 14.46 4,582,473 65,209,616 14.230 9.897 9.869 9.911 9.814 10.11 6,556,011 9.9465 0.85%
2011-06-22 0 14.04 14.02 14.04 13.82 14.38 7,873,470 110,384,711 14.020 9.814 9.800 9.814 9.660 10.05 11,264,346 9.7995 1.89%
2011-06-21 0 13.78 13.78 13.80 13.54 14.10 8,733,441 120,104,512 13.752 9.632 9.632 9.646 9.464 9.856 12,494,681 9.6125 -0.29%
2011-06-20 0 13.82 13.80 13.82 13.54 13.98 7,520,817 103,556,252 13.769 9.660 9.646 9.660 9.464 9.772 10,759,815 9.6244 -1.00%
2011-06-17 0 13.96 13.88 13.98 13.84 14.36 11,446,000 160,321,790 14.007 9.758 9.702 9.772 9.674 10.04 16,375,461 9.7904 -2.38%
2011-06-16 0 14.30 14.30 14.34 14.02 14.36 11,696,311 165,771,210 14.173 9.995 9.995 10.02 9.800 10.04 16,733,574 9.9065 -1.52%
2011-06-15 0 14.52 14.46 14.52 14.30 14.78 3,082,197 44,823,246 14.543 10.15 10.11 10.15 9.995 10.33 4,409,610 10.165 0.00%
2011-06-14 0 14.52 14.52 14.56 14.12 14.86 7,238,631 106,129,230 14.662 10.15 10.15 10.18 9.869 10.39 10,356,100 10.248 1.26%
2011-06-13 0 14.34 14.32 14.40 14.00 14.42 4,795,767 68,091,410 14.198 10.02 10.01 10.07 9.786 10.08 6,861,165 9.9242 -0.42%
2011-06-10 0 14.40 14.40 14.44 14.32 14.68 10,801,245 155,908,168 14.434 10.07 10.07 10.09 10.01 10.26 15,453,029 10.089 -1.37%
2011-06-09 0 14.60 14.54 14.60 14.42 14.92 7,045,626 102,800,232 14.591 10.21 10.16 10.21 10.08 10.43 10,079,973 10.198 -0.95%
2011-06-08 0 14.74 14.68 14.70 14.42 15.00 5,314,000 78,069,210 14.691 10.30 10.26 10.27 10.08 10.48 7,602,586 10.269 -1.21%
2011-06-07 0 14.92 14.92 14.94 14.78 15.22 3,894,858 58,256,631 14.957 10.43 10.43 10.44 10.33 10.64 5,572,261 10.455 1.22%
2011-06-03 0 14.74 14.70 14.78 14.54 15.16 6,632,930 97,832,173 14.749 10.30 10.27 10.33 10.16 10.60 9,489,541 10.309 -1.24%
2011-06-02 0 15.14 15.10 15.16 14.94 15.24 7,744,532 116,998,380 15.107 10.43 10.40 10.45 10.29 10.50 11,239,559 10.410 -2.32%
2011-06-01 0 15.50 15.48 15.52 15.40 15.60 10,234,802 158,623,514 15.498 10.68 10.67 10.69 10.61 10.75 14,853,662 10.679 0.26%
2011-05-31 0 15.46 15.42 15.48 15.16 15.50 10,010,938 153,431,216 15.326 10.65 10.63 10.67 10.45 10.68 14,528,770 10.561 2.25%
2011-05-30 0 15.12 15.12 15.16 15.04 15.30 3,502,000 53,065,077 15.153 10.42 10.42 10.45 10.36 10.54 5,082,416 10.441 -0.79%
2011-05-27 0 15.24 15.20 15.24 14.92 15.30 12,603,215 191,451,216 15.191 10.50 10.47 10.50 10.28 10.54 18,290,915 10.467 1.06%
2011-05-26 0 15.08 15.06 15.08 14.74 15.24 7,164,588 107,325,620 14.980 10.39 10.38 10.39 10.16 10.50 10,397,892 10.322 1.34%
2011-05-25 0 14.88 14.76 14.88 14.34 14.94 7,395,445 108,343,408 14.650 10.25 10.17 10.25 9.881 10.29 10,732,933 10.094 2.06%
2011-05-24 0 14.58 14.56 14.62 14.30 14.66 6,621,017 96,082,887 14.512 10.05 10.03 10.07 9.853 10.10 9,609,013 9.9992 -0.14%
2011-05-23 0 14.60 14.58 14.60 14.46 14.98 7,733,886 112,826,109 14.589 10.06 10.05 10.06 9.964 10.32 11,224,109 10.052 -2.67%
2011-05-20 0 15.00 14.98 15.00 14.96 15.32 7,110,331 107,205,376 15.077 10.34 10.32 10.34 10.31 10.56 10,319,150 10.389 -2.09%
2011-05-19 0 15.32 15.28 15.32 15.10 15.46 13,682,927 208,855,300 15.264 10.56 10.53 10.56 10.40 10.65 19,857,890 10.517 1.86%
2011-05-18 0 15.04 15.00 15.06 14.74 15.24 13,246,500 199,853,470 15.087 10.36 10.34 10.38 10.16 10.50 19,224,508 10.396 2.04%
2011-05-17 0 14.74 14.70 14.78 14.38 14.78 8,067,250 117,970,049 14.623 10.16 10.13 10.18 9.908 10.18 11,707,916 10.076 1.52%
2011-05-16 0 14.52 14.54 14.56 14.50 14.80 6,991,876 102,355,962 14.639 10.00 10.02 10.03 9.991 10.20 10,147,237 10.087 -2.02%
2011-05-13 0 14.82 14.82 14.84 14.08 14.88 15,594,000 225,067,113 14.433 10.21 10.21 10.23 9.702 10.25 22,631,410 9.9449 1.79%
2011-05-12 0 14.56 14.54 14.56 14.32 14.62 8,384,353 121,851,645 14.533 10.03 10.02 10.03 9.867 10.07 12,168,125 10.014 -2.28%
2011-05-11 0 14.90 14.86 14.94 14.50 15.00 24,734,445 364,237,117 14.726 10.27 10.24 10.29 9.991 10.34 35,896,843 10.147 3.62%
2011-05-09 0 14.38 14.34 14.40 14.08 14.42 14,603,587 208,241,919 14.260 9.908 9.881 9.922 9.702 9.936 21,194,034 9.8255 2.71%
2011-05-06 0 14.00 14.00 14.02 13.60 14.10 21,552,215 299,900,885 13.915 9.647 9.647 9.660 9.371 9.715 31,278,506 9.5881 -1.13%
2011-05-05 0 14.16 14.10 14.14 14.06 14.48 20,289,568 287,308,802 14.160 9.757 9.715 9.743 9.688 9.977 29,446,040 9.7571 -2.48%
2011-05-04 0 14.52 14.52 14.54 14.34 15.00 19,707,220 287,437,159 14.585 10.00 10.00 10.02 9.881 10.34 28,600,884 10.050 -4.47%
2011-05-03 0 15.20 15.16 15.22 15.04 15.34 11,077,551 167,433,619 15.115 10.47 10.45 10.49 10.36 10.57 16,076,735 10.415 -1.04%
2011-04-29 0 15.36 15.30 15.32 15.32 15.64 17,693,549 273,242,016 15.443 10.58 10.54 10.56 10.56 10.78 25,678,464 10.641 -3.40%
2011-04-28 0 15.90 15.90 15.94 15.74 16.46 8,375,369 133,889,637 15.986 10.96 10.96 10.98 10.85 11.34 12,155,086 11.015 -1.73%
2011-04-27 0 16.18 16.18 16.22 16.10 16.80 8,271,352 135,203,623 16.346 11.15 11.15 11.18 11.09 11.58 12,004,127 11.263 -2.53%
2011-04-26 0 16.60 16.60 16.64 16.54 16.88 9,661,967 160,662,381 16.628 11.44 11.44 11.47 11.40 11.63 14,022,312 11.458 -0.84%
2011-04-21 0 16.74 16.72 16.74 16.64 16.86 12,021,499 201,083,898 16.727 11.53 11.52 11.53 11.47 11.62 17,446,677 11.526 1.58%
2011-04-20 0 16.48 16.48 16.50 16.10 16.50 12,132,000 198,803,426 16.387 11.36 11.36 11.37 11.09 11.37 17,607,046 11.291 3.39%
2011-04-19 0 15.94 15.92 15.94 15.82 16.10 11,698,159 188,041,584 16.074 10.98 10.97 10.98 10.90 11.09 16,977,417 11.076 -0.99%
2011-04-18 0 16.10 16.10 16.12 16.04 16.52 5,654,007 91,942,240 16.261 11.09 11.09 11.11 11.05 11.38 8,205,602 11.205 -1.47%
2011-04-15 0 16.34 16.34 16.36 16.16 16.56 16,181,534 264,263,428 16.331 11.26 11.26 11.27 11.13 11.41 23,484,092 11.253 0.37%
2011-04-14 0 16.28 16.28 16.30 16.12 16.48 12,020,375 196,327,782 16.333 11.22 11.22 11.23 11.11 11.36 17,445,046 11.254 0.99%
2011-04-13 0 16.12 16.10 16.12 16.02 16.36 27,516,280 443,837,394 16.130 11.11 11.09 11.11 11.04 11.27 39,934,092 11.114 -0.62%
2011-04-12 0 16.22 16.20 16.24 16.14 16.98 30,438,307 500,552,158 16.445 11.18 11.16 11.19 11.12 11.70 44,174,799 11.331 -5.70%
2011-04-11 0 17.20 17.10 17.20 17.06 18.10 13,501,165 234,911,246 17.399 11.85 11.78 11.85 11.76 12.47 19,594,101 11.989 -4.23%
2011-04-08 0 17.96 17.94 18.04 17.44 18.28 10,932,509 197,859,631 18.098 12.38 12.36 12.43 12.02 12.60 15,866,237 12.470 2.51%
2011-04-07 0 17.52 17.54 17.64 17.34 17.96 11,142,526 196,114,553 17.601 12.07 12.09 12.15 11.95 12.38 16,171,032 12.128 -2.45%
2011-04-06 0 17.96 17.92 17.98 17.68 18.20 6,231,178 111,715,572 17.928 12.38 12.35 12.39 12.18 12.54 9,043,244 12.353 -0.22%
2011-04-04 0 18.00 17.86 17.98 17.64 18.26 7,741,703 139,184,093 17.978 12.40 12.31 12.39 12.15 12.58 11,235,453 12.388 1.12%
2011-04-01 0 17.80 17.78 17.88 17.64 18.00 7,831,590 139,610,954 17.827 12.26 12.25 12.32 12.15 12.40 11,365,905 12.283 1.14%
2011-03-31 0 17.60 17.46 17.58 17.22 17.62 8,379,144 146,529,270 17.487 12.13 12.03 12.11 11.87 12.14 12,160,565 12.050 1.97%
2011-03-30 0 17.26 17.16 17.28 16.72 17.30 8,051,966 137,425,944 17.067 11.89 11.82 11.91 11.52 11.92 11,685,735 11.760 1.29%
2011-03-29 0 17.04 17.04 17.10 16.50 17.10 7,725,571 130,572,558 16.901 11.74 11.74 11.78 11.37 11.78 11,212,041 11.646 2.90%
2011-03-28 0 16.56 16.56 16.64 16.50 17.22 4,920,428 82,973,208 16.863 11.41 11.41 11.47 11.37 11.87 7,140,966 11.619 -2.59%
2011-03-25 0 17.00 16.94 17.00 16.68 17.18 9,778,903 165,763,848 16.951 11.71 11.67 11.71 11.49 11.84 14,192,020 11.680 2.53%
2011-03-24 0 16.58 16.54 16.60 16.40 16.78 11,169,744 185,971,860 16.650 11.42 11.40 11.44 11.30 11.56 16,210,534 11.472 1.47%
2011-03-23 0 16.34 16.32 16.38 15.78 16.46 6,096,014 98,712,956 16.193 11.26 11.25 11.29 10.87 11.34 8,847,082 11.158 1.62%
2011-03-22 0 16.08 16.06 16.10 16.02 16.36 8,622,900 139,937,342 16.229 11.08 11.07 11.09 11.04 11.27 12,514,325 11.182 -0.12%
2011-03-21 0 16.10 16.04 16.10 15.64 16.10 5,446,615 86,902,631 15.955 11.09 11.05 11.09 10.78 11.09 7,904,616 10.994 3.07%
2011-03-18 0 15.62 15.74 15.76 15.30 15.76 7,613,232 118,944,231 15.623 10.76 10.85 10.86 10.54 10.86 11,049,005 10.765 3.72%
2011-03-17 0 15.06 15.08 15.12 14.96 15.46 6,020,204 91,337,258 15.172 10.38 10.39 10.42 10.31 10.65 8,737,060 10.454 -2.71%
2011-03-16 0 15.48 15.46 15.48 15.36 16.04 6,982,052 109,282,758 15.652 10.67 10.65 10.67 10.58 11.05 10,132,980 10.785 0.00%
2011-03-15 0 15.48 15.44 15.48 15.12 16.20 11,014,400 169,827,280 15.419 10.67 10.64 10.67 10.42 11.16 15,985,084 10.624 -3.25%
2011-03-14 0 16.00 15.92 16.02 15.50 16.16 7,581,420 120,525,551 15.897 11.02 10.97 11.04 10.68 11.13 11,002,836 10.954 3.23%
2011-03-11 0 15.50 15.48 15.50 15.38 16.00 10,053,858 156,543,247 15.570 10.68 10.67 10.68 10.60 11.02 14,591,060 10.729 -3.25%
2011-03-10 0 16.02 15.98 16.12 15.92 16.32 5,179,080 83,217,086 16.068 11.04 11.01 11.11 10.97 11.25 7,516,345 11.071 -2.20%
2011-03-09 0 16.38 16.34 16.38 16.20 16.66 9,951,567 163,746,856 16.454 11.29 11.26 11.29 11.16 11.48 14,442,606 11.338 0.61%
2011-03-08 0 16.28 16.28 16.30 15.80 16.30 3,588,400 57,696,820 16.079 11.22 11.22 11.23 10.89 11.23 5,207,808 11.079 1.37%
2011-03-07 0 16.06 16.04 16.10 15.96 16.34 5,654,933 91,535,399 16.187 11.07 11.05 11.09 11.00 11.26 8,206,946 11.153 0.63%
2011-03-04 0 15.96 15.92 16.00 15.78 16.06 5,466,733 86,872,152 15.891 11.00 10.97 11.02 10.87 11.07 7,933,813 10.950 1.40%
2011-03-03 0 15.74 15.72 15.76 15.62 15.98 4,855,485 76,931,738 15.844 10.85 10.83 10.86 10.76 11.01 7,046,715 10.917 1.68%
2011-03-02 0 15.48 15.48 15.52 15.24 15.58 4,981,472 77,105,278 15.478 10.67 10.67 10.69 10.50 10.74 7,229,559 10.665 -0.26%
2011-03-01 0 15.52 15.50 15.56 15.18 15.62 9,012,710 138,618,493 15.380 10.69 10.68 10.72 10.46 10.76 13,080,053 10.598 0.00%
2011-02-28 0 15.52 15.52 15.56 15.04 15.70 9,842,404 151,529,387 15.396 10.69 10.69 10.72 10.36 10.82 14,284,179 10.608 -0.39%
2011-02-25 0 15.58 15.54 15.56 14.84 15.66 9,559,427 145,935,678 15.266 10.74 10.71 10.72 10.23 10.79 13,873,497 10.519 0.65%
2011-02-24 0 15.48 15.40 15.46 15.40 16.18 10,576,107 166,194,038 15.714 10.67 10.61 10.65 10.61 11.15 15,348,994 10.828 -0.64%
2011-02-23 0 15.58 15.60 15.62 15.44 16.00 10,906,236 169,743,458 15.564 10.74 10.75 10.76 10.64 11.02 15,828,107 10.724 -0.13%
2011-02-22 0 15.60 15.60 15.64 15.36 15.96 8,217,700 128,498,472 15.637 10.75 10.75 10.78 10.58 11.00 11,926,263 10.774 -1.39%
2011-02-21 0 15.82 15.80 15.84 15.60 16.18 7,465,395 118,756,250 15.908 10.90 10.89 10.91 10.75 11.15 10,834,450 10.961 -0.25%
2011-02-18 0 15.86 15.80 15.86 15.70 16.16 15,019,367 238,322,374 15.868 10.93 10.89 10.93 10.82 11.13 21,797,452 10.933 1.02%
2011-02-17 0 15.70 15.70 15.72 15.20 15.98 24,388,045 380,125,914 15.587 10.82 10.82 10.83 10.47 11.01 35,394,117 10.740 5.80%
2011-02-16 0 14.84 14.86 14.90 14.00 14.96 14,557,978 211,973,414 14.561 10.23 10.24 10.27 9.647 10.31 21,127,842 10.033 4.80%
2011-02-15 0 14.16 14.14 14.16 14.12 14.58 10,659,195 152,770,983 14.332 9.757 9.743 9.757 9.729 10.05 15,469,579 9.8756 -3.01%
2011-02-14 0 14.60 14.60 14.62 14.20 14.70 8,884,544 129,180,366 14.540 10.06 10.06 10.07 9.784 10.13 12,894,047 10.019 3.11%
2011-02-11 0 14.16 14.14 14.22 13.68 14.30 8,742,645 122,832,757 14.050 9.757 9.743 9.798 9.426 9.853 12,688,110 9.6809 1.00%
2011-02-10 0 14.02 14.02 14.04 13.80 14.48 15,405,080 218,290,908 14.170 9.660 9.660 9.674 9.509 9.977 22,357,233 9.7638 0.43%
2011-02-09 0 13.96 13.90 13.98 13.90 14.56 21,110,740 295,899,227 14.017 9.619 9.578 9.633 9.578 10.03 30,637,798 9.6580 -3.99%
2011-02-08 0 14.54 14.48 14.54 14.14 14.74 13,405,600 193,678,426 14.448 10.02 9.977 10.02 9.743 10.16 19,455,408 9.9550 -0.27%
2011-02-07 0 14.58 14.52 14.54 14.52 15.34 12,839,254 188,993,063 14.720 10.05 10.00 10.02 10.00 10.57 18,633,476 10.143 -4.33%
2011-02-02 0 15.24 15.22 15.26 15.08 15.30 5,828,000 88,767,383 15.231 10.50 10.49 10.51 10.39 10.54 8,458,116 10.495 2.01%
2011-02-01 0 14.94 14.94 14.96 14.84 15.38 14,945,592 225,749,735 15.105 10.29 10.29 10.31 10.23 10.60 21,690,383 10.408 -0.93%
2011-01-31 0 15.08 15.02 15.10 15.00 15.76 34,434,075 524,351,680 15.228 10.39 10.35 10.40 10.34 10.86 49,973,816 10.493 -5.16%
2011-01-28 0 15.90 15.86 15.96 15.82 16.40 14,231,954 228,643,819 16.066 10.96 10.93 11.00 10.90 11.30 20,654,687 11.070 -1.85%
2011-01-27 0 16.20 16.22 16.28 15.52 16.50 14,383,197 233,183,898 16.212 11.16 11.18 11.22 10.69 11.37 20,874,185 11.171 2.92%
2011-01-26 0 15.74 15.68 15.74 15.36 15.76 7,701,720 120,197,541 15.607 10.85 10.80 10.85 10.58 10.86 11,177,426 10.754 0.77%
2011-01-25 0 15.62 15.62 15.64 15.48 15.94 7,625,000 119,323,104 15.649 10.76 10.76 10.78 10.67 10.98 11,066,083 10.783 -0.51%
2011-01-24 0 15.70 15.70 15.74 15.66 16.14 9,979,082 157,725,096 15.806 10.82 10.82 10.85 10.79 11.12 14,482,538 10.891 -2.36%
2011-01-21 0 16.08 16.06 16.12 16.00 16.22 7,294,808 117,246,748 16.073 11.08 11.07 11.11 11.02 11.18 10,586,879 11.075 -0.99%
2011-01-20 0 16.24 16.22 16.26 16.10 16.80 12,634,165 207,218,761 16.401 11.19 11.18 11.20 11.09 11.58 18,335,833 11.301 -3.56%
2011-01-19 0 16.84 16.82 16.84 16.60 16.94 7,732,397 130,138,179 16.830 11.60 11.59 11.60 11.44 11.67 11,221,948 11.597 0.84%
2011-01-18 0 16.70 16.68 16.76 16.14 16.78 10,340,000 171,043,400 16.542 11.51 11.49 11.55 11.12 11.56 15,006,335 11.398 3.60%
2011-01-17 0 16.12 16.12 16.14 15.88 16.64 10,893,799 175,822,128 16.140 11.11 11.11 11.12 10.94 11.47 15,810,057 11.121 -2.07%
2011-01-14 0 16.46 16.44 16.46 15.78 16.60 10,169,546 166,651,694 16.387 11.34 11.33 11.34 10.87 11.44 14,758,957 11.292 3.52%
2011-01-13 0 15.90 15.86 15.92 15.80 16.48 16,026,720 257,286,443 16.054 10.96 10.93 10.97 10.89 11.36 23,259,412 11.062 -2.45%
2011-01-12 0 16.30 16.26 16.28 16.06 16.76 22,541,164 367,555,782 16.306 11.23 11.20 11.22 11.07 11.55 32,713,757 11.236 -1.33%
2011-01-11 0 16.52 16.48 16.56 16.40 16.90 14,013,000 233,379,962 16.655 11.38 11.36 11.41 11.30 11.64 20,336,922 11.476 -1.67%
2011-01-10 0 16.80 16.74 16.80 16.50 16.90 7,759,923 129,876,327 16.737 11.58 11.53 11.58 11.37 11.64 11,261,896 11.532 0.72%
2011-01-07 0 16.68 16.68 16.70 16.64 17.28 7,244,301 121,947,472 16.834 11.49 11.49 11.51 11.47 11.91 10,513,579 11.599 -2.91%
2011-01-06 0 17.18 17.12 17.20 16.86 17.30 6,384,434 109,527,521 17.155 11.84 11.80 11.85 11.62 11.92 9,265,663 11.821 0.94%
2011-01-05 0 17.02 17.00 17.02 17.00 17.44 11,232,650 192,319,442 17.121 11.73 11.71 11.73 11.71 12.02 16,301,828 11.797 -4.38%
2011-01-04 0 17.80 17.78 17.84 17.44 17.98 7,396,265 131,619,154 17.795 12.26 12.25 12.29 12.02 12.39 10,734,123 12.262 1.71%
2011-01-03 0 17.50 17.48 17.50 16.68 17.50 3,952,680 67,936,694 17.188 12.06 12.04 12.06 11.49 12.06 5,736,483 11.843 3.92%
2010-12-31 0 16.84 16.72 16.84 16.30 16.90 3,426,208 56,725,887 16.556 11.60 11.52 11.60 11.23 11.64 4,972,420 11.408 2.81%
2010-12-30 0 16.38 16.36 16.44 16.08 16.54 4,886,600 80,133,342 16.399 11.29 11.27 11.33 11.08 11.40 7,091,872 11.299 1.87%
2010-12-29 0 16.08 16.04 16.08 15.62 16.16 3,347,707 53,444,136 15.964 11.08 11.05 11.08 10.76 11.13 4,858,492 11.000 2.81%
2010-12-28 0 15.64 15.62 15.64 15.56 16.26 5,226,818 82,410,204 15.767 10.78 10.76 10.78 10.72 11.20 7,585,627 10.864 -4.40%
2010-12-24 0 16.36 16.24 16.36 15.90 16.44 2,759,799 44,806,057 16.235 11.27 11.19 11.27 10.96 11.33 4,005,268 11.187 2.25%
2010-12-23 0 16.00 15.94 16.04 15.88 16.58 6,516,200 105,467,636 16.185 11.02 10.98 11.05 10.94 11.42 9,456,893 11.152 -1.23%
2010-12-22 0 16.20 16.16 16.24 15.94 17.00 12,410,529 202,946,367 16.353 11.16 11.13 11.19 10.98 11.71 18,011,272 11.268 -2.41%
2010-12-21 0 16.60 16.52 16.60 15.60 16.70 10,503,949 172,518,670 16.424 11.44 11.38 11.44 10.75 11.51 15,244,272 11.317 5.33%
2010-12-20 0 15.76 15.74 15.76 15.14 15.80 8,313,547 128,871,751 15.501 10.86 10.85 10.86 10.43 10.89 12,065,365 10.681 0.77%
2010-12-17 0 15.64 15.54 15.64 15.34 15.78 6,214,262 96,413,406 15.515 10.78 10.71 10.78 10.57 10.87 9,018,694 10.690 0.00%
2010-12-16 0 15.64 15.60 15.66 15.22 15.80 16,859,720 261,727,453 15.524 10.78 10.75 10.79 10.49 10.89 24,468,337 10.697 3.58%
2010-12-15 0 15.10 15.00 15.10 14.76 15.20 14,351,909 214,902,267 14.974 10.40 10.34 10.40 10.17 10.47 20,828,777 10.318 0.53%
2010-12-14 0 15.02 14.98 15.12 14.76 15.30 10,781,656 162,047,632 15.030 10.35 10.32 10.42 10.17 10.54 15,647,305 10.356 -0.13%
2010-12-13 0 15.04 15.02 15.04 14.90 15.14 11,700,267 175,483,618 14.998 10.36 10.35 10.36 10.27 10.43 16,980,476 10.334 1.90%
2010-12-10 0 14.76 14.74 14.78 14.54 14.96 6,043,993 89,189,181 14.757 10.17 10.16 10.18 10.02 10.31 8,771,584 10.168 -0.81%
2010-12-09 0 14.88 14.84 14.88 14.80 15.24 8,548,876 127,607,066 14.927 10.25 10.23 10.25 10.20 10.50 12,406,895 10.285 -2.87%
2010-12-08 0 15.32 15.32 15.36 15.04 15.46 7,648,016 116,544,278 15.238 10.56 10.56 10.58 10.36 10.65 11,099,486 10.500 0.39%
2010-12-07 0 15.26 15.24 15.26 14.86 15.46 5,326,596 81,448,132 15.291 10.51 10.50 10.51 10.24 10.65 7,730,434 10.536 1.46%
2010-12-06 0 15.04 15.02 15.04 14.74 15.40 9,610,840 145,859,399 15.177 10.36 10.35 10.36 10.16 10.61 13,948,112 10.457 2.31%
2010-12-03 0 14.70 14.66 14.68 14.60 14.96 7,089,650 104,872,825 14.792 10.13 10.10 10.12 10.06 10.31 10,289,135 10.193 0.68%
2010-12-02 0 14.60 14.58 14.60 14.58 14.80 5,412,400 79,295,088 14.651 10.06 10.05 10.06 10.05 10.20 7,854,960 10.095 1.39%
2010-12-01 0 14.40 14.38 14.46 13.98 14.68 6,425,402 91,847,473 14.294 9.922 9.908 9.964 9.633 10.12 9,325,119 9.8495 1.41%
2010-11-30 0 14.20 14.16 14.26 14.12 15.00 11,406,422 164,211,814 14.396 9.784 9.757 9.826 9.729 10.34 16,554,022 9.9198 -0.28%
2010-11-29 0 14.24 14.34 14.36 13.96 14.36 5,731,135 81,825,586 14.277 9.812 9.881 9.895 9.619 9.895 8,317,537 9.8377 0.99%
2010-11-26 0 14.10 14.06 14.12 13.84 14.16 4,152,000 58,325,180 14.047 9.715 9.688 9.729 9.536 9.757 6,025,755 9.6793 0.28%
2010-11-25 0 14.06 14.04 14.06 14.04 14.42 5,820,000 83,158,820 14.288 9.688 9.674 9.688 9.674 9.936 8,446,506 9.8454 -0.42%
2010-11-24 0 14.12 14.12 14.20 14.04 14.38 3,093,407 43,945,265 14.206 9.729 9.729 9.784 9.674 9.908 4,489,429 9.7886 0.14%
2010-11-23 0 14.10 14.10 14.12 13.80 14.34 5,442,000 76,289,260 14.019 9.715 9.715 9.729 9.509 9.881 7,897,918 9.6594 -2.08%
2010-11-22 0 14.40 14.38 14.40 13.74 14.40 9,677,394 136,640,876 14.120 9.922 9.908 9.922 9.467 9.922 14,044,702 9.7290 1.84%
2010-11-19 0 14.14 14.12 14.14 13.60 14.42 15,727,047 221,100,819 14.059 9.743 9.729 9.743 9.371 9.936 22,824,500 9.6870 4.43%
2010-11-18 0 13.54 13.48 13.54 13.16 13.58 7,204,385 96,866,882 13.446 9.330 9.288 9.330 9.068 9.357 10,455,649 9.2645 3.04%
2010-11-17 0 13.14 13.10 13.14 13.06 13.76 7,781,659 103,780,041 13.336 9.054 9.026 9.054 8.999 9.481 11,293,441 9.1894 -2.23%
2010-11-16 0 13.44 13.44 13.46 13.40 14.12 6,769,892 92,358,040 13.642 9.261 9.261 9.275 9.233 9.729 9,825,074 9.4002 -1.75%
2010-11-15 0 13.68 13.66 13.82 13.64 14.32 9,700,300 134,616,988 13.878 9.426 9.412 9.523 9.399 9.867 14,077,945 9.5623 -3.80%
2010-11-12 0 14.22 14.22 14.24 13.70 14.64 12,695,684 179,958,797 14.175 9.798 9.798 9.812 9.440 10.09 18,425,114 9.7670 -3.53%
2010-11-11 0 14.74 14.74 14.78 14.50 15.08 9,738,120 144,183,944 14.806 10.16 10.16 10.18 9.991 10.39 14,132,833 10.202 1.52%
2010-11-10 0 14.52 14.50 14.54 13.90 14.80 11,155,415 160,582,166 14.395 10.00 9.991 10.02 9.578 10.20 16,189,738 9.9188 2.98%
2010-11-09 0 14.10 14.06 14.12 14.00 14.44 11,357,740 160,143,337 14.100 9.715 9.688 9.729 9.647 9.950 16,483,370 9.7154 -2.89%
2010-11-08 0 14.52 14.54 14.56 14.22 14.86 5,147,493 74,596,586 14.492 10.00 10.02 10.03 9.798 10.24 7,470,503 9.9855 -0.55%
2010-11-05 0 14.60 14.58 14.60 14.02 14.70 9,775,220 141,338,143 14.459 10.06 10.05 10.06 9.660 10.13 14,186,675 9.9627 5.04%
2010-11-04 0 13.90 13.90 13.92 13.60 13.98 6,302,890 87,415,356 13.869 9.578 9.578 9.591 9.371 9.633 9,147,319 9.5564 2.81%
2010-11-03 0 13.52 13.50 13.52 13.12 13.62 8,544,995 114,498,713 13.400 9.316 9.302 9.316 9.040 9.385 12,401,263 9.2328 2.74%
2010-11-02 0 13.16 13.14 13.16 13.06 13.36 6,541,810 86,042,995 13.153 9.068 9.054 9.068 8.999 9.206 9,494,061 9.0628 -0.45%
2010-11-01 0 13.22 13.20 13.22 12.78 13.42 15,408,556 199,988,735 12.979 9.109 9.095 9.109 8.806 9.247 22,362,277 8.9431 5.09%
2010-10-29 0 12.58 12.50 12.58 12.22 12.60 22,252,000 275,984,160 12.403 8.668 8.613 8.668 8.420 8.682 32,294,097 8.5460 2.28%
2010-10-28 0 12.30 12.24 12.32 12.04 12.34 24,698,291 301,699,768 12.215 8.475 8.434 8.489 8.296 8.503 35,844,373 8.4169 2.67%
2010-10-27 0 11.98 11.94 11.96 11.88 12.14 5,064,894 60,658,165 11.976 8.255 8.227 8.241 8.186 8.365 7,350,628 8.2521 -1.48%
2010-10-26 0 12.16 12.14 12.16 12.04 12.32 5,380,487 65,302,981 12.137 8.379 8.365 8.379 8.296 8.489 7,808,645 8.3629 0.66%
2010-10-25 0 12.08 12.02 12.04 12.02 12.30 7,251,841 88,033,448 12.139 8.324 8.282 8.296 8.282 8.475 10,524,522 8.3646 0.33%
2010-10-22 0 12.04 12.02 12.06 12.00 12.08 4,879,897 58,920,577 12.074 8.296 8.282 8.310 8.269 8.324 7,082,144 8.3196 -0.99%
2010-10-21 0 12.16 12.10 12.12 11.92 12.24 7,505,430 90,929,281 12.115 8.379 8.337 8.351 8.213 8.434 10,892,553 8.3478 2.53%
2010-10-20 0 11.86 11.86 11.88 11.80 12.08 9,844,499 117,634,708 11.949 8.172 8.172 8.186 8.131 8.324 14,287,219 8.2336 -3.89%
2010-10-19 0 12.34 12.30 12.34 12.26 12.46 6,804,404 83,646,342 12.293 8.503 8.475 8.503 8.448 8.585 9,875,161 8.4704 0.65%
2010-10-18 0 12.26 12.24 12.28 12.08 12.54 8,726,690 107,144,768 12.278 8.448 8.434 8.461 8.324 8.641 12,664,955 8.4599 -3.31%
2010-10-15 0 12.68 12.64 12.68 12.32 12.78 9,981,754 125,736,881 12.597 8.737 8.709 8.737 8.489 8.806 14,486,416 8.6796 0.32%
2010-10-14 0 12.64 12.60 12.68 12.52 12.90 8,689,200 110,358,576 12.701 8.709 8.682 8.737 8.627 8.889 12,610,546 8.7513 0.00%
2010-10-13 0 12.64 12.60 12.62 12.28 12.66 12,515,481 155,275,866 12.407 8.709 8.682 8.696 8.461 8.723 18,163,588 8.5487 1.28%
2010-10-12 0 12.48 12.42 12.48 12.36 12.68 6,992,641 87,126,586 12.460 8.599 8.558 8.599 8.517 8.737 10,148,347 8.5853 -1.58%
2010-10-11 0 12.68 12.64 12.68 12.44 12.98 9,792,816 124,973,795 12.762 8.737 8.709 8.737 8.572 8.944 14,212,212 8.7934 2.76%
2010-10-08 0 12.34 12.30 12.34 12.18 12.68 14,568,545 179,963,724 12.353 8.503 8.475 8.503 8.393 8.737 21,143,178 8.5117 -2.99%
2010-10-07 0 12.72 12.68 12.72 12.60 13.16 10,205,297 130,825,339 12.819 8.765 8.737 8.765 8.682 9.068 14,810,842 8.8331 0.16%
2010-10-06 0 12.70 12.60 12.74 12.52 13.42 13,941,722 179,151,518 12.850 8.751 8.682 8.778 8.627 9.247 20,233,476 8.8542 -2.61%
2010-10-05 0 13.04 13.02 13.10 12.70 13.18 9,152,107 119,149,987 13.019 8.985 8.971 9.026 8.751 9.082 13,282,358 8.9705 0.00%
2010-10-04 0 13.04 13.04 13.06 12.42 13.08 15,277,767 196,118,697 12.837 8.985 8.985 8.999 8.558 9.013 22,172,465 8.8451 7.41%
2010-09-30 0 12.14 12.12 12.14 11.68 12.20 12,399,368 148,841,812 12.004 8.365 8.351 8.365 8.048 8.406 17,995,074 8.2713 4.12%
2010-09-29 0 11.66 11.60 11.66 11.52 11.78 8,005,384 93,200,424 11.642 8.034 7.993 8.034 7.938 8.117 11,618,131 8.0220 3.55%
2010-09-28 0 11.26 11.24 11.30 11.20 11.78 10,536,062 121,117,940 11.496 7.759 7.745 7.786 7.717 8.117 15,290,877 7.9209 -2.26%
2010-09-27 0 11.52 11.52 11.54 11.50 11.72 4,762,926 55,425,222 11.637 7.938 7.938 7.952 7.924 8.076 6,912,385 8.0182 0.17%
2010-09-24 0 11.50 11.48 11.50 11.46 11.58 4,224,553 48,527,164 11.487 7.924 7.910 7.924 7.896 7.979 6,131,050 7.9150 0.35%
2010-09-22 0 11.46 11.44 11.54 11.40 11.54 6,591,805 75,499,714 11.454 7.896 7.883 7.952 7.855 7.952 9,566,618 7.8920 0.17%
2010-09-21 0 11.44 11.40 11.44 11.10 11.46 11,603,924 130,496,258 11.246 7.883 7.855 7.883 7.648 7.896 16,840,655 7.7489 2.33%
2010-09-20 0 11.18 11.16 11.22 11.02 11.22 12,784,821 142,918,413 11.179 7.703 7.690 7.731 7.593 7.731 18,554,478 7.7026 -0.71%
2010-09-17 0 11.26 11.24 11.32 11.14 11.60 13,075,948 148,196,809 11.334 7.759 7.745 7.800 7.676 7.993 18,976,988 7.8093 -0.53%
2010-09-16 0 11.32 11.32 11.38 11.14 11.70 8,248,400 94,004,752 11.397 7.800 7.800 7.841 7.676 8.062 11,970,817 7.8528 -3.25%
2010-09-15 0 11.70 11.60 11.70 11.52 12.04 8,705,003 102,361,673 11.759 8.062 7.993 8.062 7.938 8.296 12,633,481 8.1024 -1.02%
2010-09-14 0 11.82 11.80 11.82 11.60 11.90 10,616,724 124,826,198 11.758 8.144 8.131 8.144 7.993 8.200 15,407,941 8.1014 2.43%
2010-09-13 0 11.54 11.54 11.58 11.32 11.76 15,217,221 176,757,835 11.616 7.952 7.952 7.979 7.800 8.103 22,084,595 8.0037 3.22%
2010-09-10 0 11.18 11.18 11.20 11.10 11.46 5,836,000 65,603,484 11.241 7.703 7.703 7.717 7.648 7.896 8,469,726 7.7456 -0.18%
2010-09-09 0 11.20 11.18 11.20 11.00 11.30 11,028,627 123,322,209 11.182 7.717 7.703 7.717 7.579 7.786 16,005,732 7.7049 1.82%
2010-09-08 0 11.00 11.00 11.06 10.70 11.22 13,681,675 150,915,278 11.030 7.579 7.579 7.621 7.373 7.731 19,856,073 7.6005 0.73%
2010-09-07 0 10.92 10.86 10.92 10.72 11.00 12,148,590 132,916,279 10.941 7.524 7.483 7.524 7.387 7.579 17,631,123 7.5387 -0.55%
2010-09-06 0 10.98 10.90 10.96 10.82 11.00 8,216,505 89,557,028 10.900 7.566 7.511 7.552 7.455 7.579 11,924,528 7.5103 1.67%
2010-09-03 0 10.80 10.80 10.82 10.56 10.94 23,618,302 255,055,487 10.799 7.442 7.442 7.455 7.276 7.538 34,276,997 7.4410 2.86%
2010-09-02 0 10.50 10.50 10.52 10.10 10.52 28,534,016 296,806,388 10.402 7.235 7.235 7.249 6.959 7.249 41,411,121 7.1673 5.74%
2010-09-01 0 9.930 9.930 9.950 9.850 10.08 6,403,328 63,786,854 9.9615 6.842 6.842 6.856 6.787 6.946 9,293,083 6.8639 -0.20%
2010-08-31 0 9.950 9.910 9.920 9.800 10.10 6,350,465 63,222,496 9.9556 6.856 6.828 6.835 6.753 6.959 9,216,364 6.8598 -2.07%
2010-08-30 0 10.16 10.12 10.14 9.930 10.36 10,609,698 108,263,530 10.204 7.001 6.973 6.987 6.842 7.138 15,397,745 7.0311 3.04%
2010-08-27 0 9.860 9.850 9.900 9.650 10.06 10,624,578 105,440,103 9.9242 6.794 6.787 6.822 6.649 6.932 15,419,340 6.8382 2.18%
2010-08-26 0 9.650 9.630 9.660 9.630 10.02 6,940,716 67,437,708 9.7162 6.649 6.635 6.656 6.635 6.904 10,072,989 6.6949 -3.31%
2010-08-25 0 9.980 9.930 9.940 9.710 10.00 6,483,159 63,896,022 9.8557 6.877 6.842 6.849 6.691 6.890 9,408,941 6.7910 0.50%
2010-08-24 0 9.930 9.930 9.990 9.880 10.06 5,500,109 54,726,779 9.9501 6.842 6.842 6.884 6.808 6.932 7,982,251 6.8561 -1.68%
2010-08-23 0 10.10 10.04 10.10 9.990 10.22 4,184,487 42,187,461 10.082 6.959 6.918 6.959 6.884 7.042 6,072,903 6.9468 -0.79%
2010-08-20 0 10.18 10.10 10.18 9.980 10.22 4,645,052 46,968,670 10.112 7.014 6.959 7.014 6.877 7.042 6,741,316 6.9673 0.20%
2010-08-19 0 10.16 10.10 10.18 9.990 10.22 3,556,025 36,025,726 10.131 7.001 6.959 7.014 6.884 7.042 5,160,822 6.9806 1.20%
2010-08-18 0 10.04 9.970 10.06 9.950 10.24 4,814,563 48,272,574 10.026 6.918 6.870 6.932 6.856 7.056 6,987,325 6.9086 0.00%
2010-08-17 0 10.04 10.04 10.06 9.960 10.08 4,303,936 43,186,828 10.034 6.918 6.918 6.932 6.863 6.946 6,246,258 6.9140 0.00%
2010-08-16 0 10.04 10.00 10.04 9.810 10.16 6,074,041 60,849,235 10.018 6.918 6.890 6.918 6.760 7.001 8,815,193 6.9028 -0.79%
2010-08-13 0 10.12 10.12 10.14 9.850 10.20 4,966,838 50,147,595 10.096 6.973 6.973 6.987 6.787 7.028 7,208,320 6.9569 1.00%
2010-08-12 0 10.02 9.970 10.02 9.630 10.04 7,562,142 74,162,552 9.8071 6.904 6.870 6.904 6.635 6.918 10,974,858 6.7575 -0.60%
2010-08-11 0 10.08 10.04 10.08 10.00 10.36 8,164,357 82,325,354 10.084 6.946 6.918 6.946 6.890 7.138 11,848,847 6.9480 -1.37%
2010-08-10 0 10.22 10.20 10.22 10.14 10.50 9,756,830 100,164,422 10.266 7.042 7.028 7.042 6.987 7.235 14,159,986 7.0738 -2.29%
2010-08-09 0 10.46 10.46 10.48 10.16 10.48 3,319,981 34,347,223 10.346 7.207 7.207 7.221 7.001 7.221 4,818,254 7.1286 0.77%
2010-08-06 0 10.38 10.34 10.36 10.24 10.50 11,159,480 115,691,751 10.367 7.152 7.125 7.138 7.056 7.235 16,195,638 7.1434 -0.38%
2010-08-05 0 10.42 10.40 10.42 10.24 10.50 6,196,055 64,285,156 10.375 7.180 7.166 7.180 7.056 7.235 8,992,270 7.1489 0.19%
2010-08-04 0 10.40 10.34 10.40 10.32 10.50 9,970,478 103,642,115 10.395 7.166 7.125 7.166 7.111 7.235 14,470,051 7.1625 -1.14%
2010-08-03 0 10.52 10.50 10.52 10.30 10.52 18,083,889 188,312,114 10.413 7.249 7.235 7.249 7.097 7.249 26,244,960 7.1752 0.38%
2010-08-02 0 10.48 10.46 10.50 10.24 10.50 11,850,134 123,176,447 10.395 7.221 7.207 7.235 7.056 7.235 17,197,977 7.1623 2.75%
2010-07-30 0 10.20 10.14 10.24 10.06 10.26 10,377,962 105,481,721 10.164 7.028 6.987 7.056 6.932 7.070 15,061,429 7.0034 0.59%
2010-07-29 0 10.14 10.14 10.18 9.920 10.20 6,514,428 65,823,354 10.104 6.987 6.987 7.014 6.835 7.028 9,454,322 6.9623 1.91%
2010-07-28 0 9.950 9.950 10.00 9.730 10.20 7,080,273 71,127,413 10.046 6.856 6.856 6.890 6.704 7.028 10,275,527 6.9220 1.32%
2010-07-27 0 9.820 9.870 9.880 9.730 9.940 5,475,160 53,836,087 9.8328 6.766 6.801 6.808 6.704 6.849 7,946,043 6.7752 0.20%
2010-07-26 0 9.800 9.800 9.810 9.760 9.990 11,137,646 110,071,360 9.8828 6.753 6.753 6.760 6.725 6.884 16,163,950 6.8097 0.00%
2010-07-23 0 9.800 9.790 9.820 9.650 9.820 10,046,916 98,063,627 9.7606 6.753 6.746 6.766 6.649 6.766 14,580,985 6.7254 3.16%
2010-07-22 0 9.500 9.510 9.530 9.400 9.600 9,112,250 86,355,557 9.4769 6.546 6.553 6.567 6.477 6.615 13,224,514 6.5300 -0.52%
2010-07-21 0 9.550 9.530 9.550 9.380 9.650 16,671,926 158,643,853 9.5156 6.580 6.567 6.580 6.463 6.649 24,195,793 6.5567 3.13%
2010-07-20 0 9.260 9.250 9.260 8.830 9.280 14,900,000 136,480,890 9.1598 6.381 6.374 6.381 6.084 6.394 21,624,215 6.3115 2.89%
2010-07-19 0 9.000 8.930 8.970 8.800 9.020 6,388,303 56,966,009 8.9172 6.201 6.153 6.181 6.064 6.215 9,271,278 6.1444 -0.22%
2010-07-16 0 9.020 9.040 9.060 8.930 9.130 6,463,930 58,309,638 9.0208 6.215 6.229 6.243 6.153 6.291 9,381,035 6.2157 0.22%
2010-07-15 0 9.000 9.000 9.010 8.990 9.290 10,710,500 98,113,814 9.1605 6.201 6.201 6.208 6.194 6.401 15,544,038 6.3120 -1.32%
2010-07-14 0 9.120 9.110 9.220 9.050 9.380 11,572,689 107,046,183 9.2499 6.284 6.277 6.353 6.236 6.463 16,795,323 6.3736 0.33%
2010-07-13 0 9.090 9.160 9.180 8.950 9.240 7,578,632 68,968,659 9.1004 6.263 6.312 6.325 6.167 6.367 10,998,790 6.2706 -0.98%
2010-07-12 0 9.180 9.170 9.180 9.100 9.400 8,553,174 78,961,395 9.2318 6.325 6.319 6.325 6.270 6.477 12,413,133 6.3611 0.77%
2010-07-09 0 9.110 9.080 9.100 8.990 9.220 14,165,400 129,709,320 9.1568 6.277 6.257 6.270 6.194 6.353 20,558,098 6.3094 1.56%
2010-07-08 0 8.970 8.980 8.990 8.850 9.070 13,951,906 124,837,112 8.9477 6.181 6.188 6.194 6.098 6.250 20,248,256 6.1653 3.46%
2010-07-07 0 8.670 8.690 8.700 8.600 8.800 6,106,310 52,974,269 8.6753 5.974 5.988 5.995 5.926 6.064 8,862,024 5.9777 -2.14%
2010-07-06 0 8.860 8.860 8.880 8.560 8.920 9,554,000 83,682,492 8.7589 6.105 6.105 6.119 5.898 6.146 13,865,621 6.0353 0.34%
2010-07-05 0 8.830 8.820 8.830 8.730 8.930 3,568,755 31,532,440 8.8357 6.084 6.077 6.084 6.015 6.153 5,179,297 6.0882 -1.12%
2010-07-02 0 8.930 8.940 9.000 8.870 9.090 13,624,042 122,250,391 8.9731 6.153 6.160 6.201 6.112 6.263 19,772,431 6.1829 -3.04%
2010-06-30 0 9.210 9.180 9.200 8.870 9.210 7,617,666 68,867,267 9.0405 6.346 6.325 6.339 6.112 6.346 11,055,440 6.2293 -0.11%
2010-06-29 0 9.220 9.220 9.230 9.110 9.560 10,068,963 92,789,953 9.2154 6.353 6.353 6.360 6.277 6.587 14,612,982 6.3498 -2.95%
2010-06-28 0 9.500 9.500 9.510 9.350 9.670 8,023,000 76,497,596 9.5348 6.546 6.546 6.553 6.443 6.663 11,643,697 6.5699 1.71%
2010-06-25 0 9.340 9.350 9.390 9.310 9.550 7,685,000 71,906,282 9.3567 6.436 6.443 6.470 6.415 6.580 11,153,161 6.4472 -2.61%
2010-06-24 0 9.590 9.580 9.690 9.520 9.780 2,717,987 26,328,912 9.6869 6.608 6.601 6.677 6.560 6.739 3,944,586 6.6747 -0.83%
2010-06-23 0 9.670 9.660 9.690 9.510 9.790 6,965,708 67,306,731 9.6626 6.663 6.656 6.677 6.553 6.746 10,109,260 6.6579 -0.62%
2010-06-22 0 9.730 9.720 9.760 9.560 9.870 5,482,034 53,449,201 9.7499 6.704 6.697 6.725 6.587 6.801 7,956,019 6.7181 -0.61%
2010-06-21 0 9.790 9.750 9.800 9.500 9.970 14,874,410 145,840,417 9.8048 6.746 6.718 6.753 6.546 6.870 21,587,077 6.7559 4.71%
2010-06-18 0 9.350 9.320 9.360 9.180 9.600 7,904,917 74,175,905 9.3835 6.443 6.422 6.449 6.325 6.615 11,472,324 6.4656 -1.79%
2010-06-17 0 9.520 9.500 9.550 9.490 9.590 8,167,465 77,708,788 9.5144 6.560 6.546 6.580 6.539 6.608 11,853,357 6.5558 0.95%
2010-06-15 0 9.430 9.400 9.430 9.240 9.460 5,217,744 48,870,046 9.3661 6.498 6.477 6.498 6.367 6.518 7,572,458 6.4537 0.32%
2010-06-14 0 9.400 9.460 9.470 9.280 9.590 10,894,117 102,441,998 9.4034 6.477 6.518 6.525 6.394 6.608 15,810,519 6.4794 1.84%
2010-06-11 0 9.230 9.230 9.240 9.100 9.280 12,615,808 116,376,748 9.2247 6.360 6.360 6.367 6.270 6.394 18,309,191 6.3562 3.24%
2010-06-10 0 8.940 8.940 8.950 8.840 9.000 5,498,800 49,144,120 8.9372 6.160 6.160 6.167 6.091 6.201 7,980,351 6.1581 0.68%
2010-06-09 0 8.880 8.870 8.890 8.700 9.250 10,309,346 91,415,676 8.8673 6.119 6.112 6.126 5.995 6.374 14,961,847 6.1099 0.45%
2010-06-08 0 8.840 8.830 8.840 8.690 8.860 10,910,848 95,664,545 8.7678 6.091 6.084 6.091 5.988 6.105 15,834,801 6.0414 1.61%
2010-06-07 0 8.700 8.670 8.700 8.410 8.810 20,678,593 177,504,429 8.5840 5.995 5.974 5.995 5.795 6.070 30,010,627 5.9147 -3.87%
2010-06-04 0 9.050 9.030 9.100 8.910 9.110 7,000,987 63,412,936 9.0577 6.236 6.222 6.270 6.139 6.277 10,160,460 6.2411 -1.09%
2010-06-03 0 9.150 9.150 9.170 9.060 9.350 15,342,881 141,674,423 9.2339 6.305 6.305 6.319 6.243 6.443 22,266,964 6.3625 2.01%
2010-06-02 0 8.970 8.960 8.990 8.920 9.140 8,954,000 80,502,520 8.9907 6.181 6.174 6.194 6.146 6.298 12,994,847 6.1950 -0.77%
2010-06-01 0 9.040 9.020 9.040 9.020 9.430 12,994,591 118,843,300 9.1456 6.229 6.215 6.229 6.215 6.498 18,858,915 6.3017 -4.54%
2010-05-31 0 9.470 9.380 9.500 9.350 9.700 7,126,000 67,283,480 9.4420 6.525 6.463 6.546 6.443 6.684 10,341,890 6.5059 -2.87%
2010-05-28 0 9.750 9.730 9.750 9.330 9.750 13,025,373 124,219,637 9.5367 6.718 6.704 6.718 6.429 6.718 18,903,589 6.5712 6.32%
2010-05-27 0 9.330 9.320 9.330 8.420 9.460 21,236,453 193,595,672 9.1162 6.319 6.312 6.319 5.702 6.407 31,357,113 6.1739 6.51%
2010-05-26 0 8.760 8.720 8.780 8.360 8.780 12,281,380 105,399,462 8.5821 5.933 5.906 5.946 5.662 5.946 18,134,319 5.8122 3.91%
2010-05-25 0 8.430 8.420 8.440 8.390 8.870 10,439,035 90,372,817 8.6572 5.709 5.702 5.716 5.682 6.007 15,413,967 5.8630 -7.36%
2010-05-24 0 9.100 9.100 9.140 8.900 9.320 8,320,031 75,776,055 9.1077 6.163 6.163 6.190 6.027 6.312 12,285,109 6.1681 2.25%
2010-05-20 0 8.900 8.890 8.900 8.680 9.250 16,755,834 149,413,958 8.9171 6.027 6.021 6.027 5.878 6.265 24,741,164 6.0391 -2.73%
2010-05-19 0 9.150 9.170 9.210 9.120 9.580 14,757,841 136,929,740 9.2784 6.197 6.210 6.237 6.176 6.488 21,790,988 6.2838 -6.06%
2010-05-18 0 9.740 9.740 9.760 9.610 9.900 7,330,716 71,203,668 9.7131 6.596 6.596 6.610 6.508 6.705 10,824,316 6.5781 -0.92%
2010-05-17 0 9.830 9.800 9.820 9.630 10.00 11,018,700 107,856,540 9.7885 6.657 6.637 6.651 6.522 6.772 16,269,884 6.6292 -3.82%
2010-05-14 0 10.22 10.10 10.22 9.900 10.30 5,786,979 58,455,840 10.101 6.921 6.840 6.921 6.705 6.976 8,544,880 6.8410 0.20%
2010-05-13 0 10.20 10.20 10.22 10.06 10.42 9,326,201 94,925,851 10.178 6.908 6.908 6.921 6.813 7.057 13,770,790 6.8933 0.99%
2010-05-12 0 10.10 10.04 10.10 9.730 10.16 16,624,495 165,411,025 9.9498 6.840 6.800 6.840 6.590 6.881 24,547,233 6.7385 1.71%
2010-05-11 0 9.930 9.930 9.940 9.770 10.22 24,373,060 243,651,562 9.9968 6.725 6.725 6.732 6.617 6.921 35,988,533 6.7703 3.33%
2010-05-10 0 9.610 9.650 9.660 9.500 9.780 18,042,857 173,695,513 9.6268 6.508 6.535 6.542 6.434 6.623 26,641,544 6.5197 3.78%
2010-05-07 0 9.260 9.260 9.270 9.060 9.490 24,432,929 227,628,363 9.3165 6.271 6.271 6.278 6.136 6.427 36,076,934 6.3095 -4.73%
2010-05-06 0 9.720 9.730 9.770 9.500 10.04 18,316,411 177,211,375 9.6750 6.583 6.590 6.617 6.434 6.800 27,045,466 6.5524 -1.22%
2010-05-05 0 9.840 9.830 9.850 9.780 10.00 21,734,490 214,485,056 9.8684 6.664 6.657 6.671 6.623 6.772 32,092,499 6.6833 -4.47%
2010-05-04 0 10.30 10.30 10.32 10.26 10.76 9,284,915 96,719,005 10.417 6.976 6.976 6.989 6.949 7.287 13,709,828 7.0547 -2.65%
2010-05-03 0 10.58 10.58 10.64 10.48 11.00 10,646,000 112,876,840 10.603 7.165 7.165 7.206 7.098 7.450 15,719,566 7.1807 -4.34%
2010-04-30 0 11.06 11.06 11.10 10.68 11.18 10,039,341 110,007,117 10.958 7.490 7.490 7.517 7.233 7.572 14,823,791 7.4210 3.56%
2010-04-29 0 10.68 10.66 10.74 10.66 10.98 7,080,348 76,522,733 10.808 7.233 7.219 7.274 7.219 7.436 10,454,631 7.3195 -1.84%
2010-04-28 0 10.88 10.84 10.86 10.60 10.96 11,131,789 119,941,075 10.775 7.368 7.341 7.355 7.179 7.423 16,436,867 7.2971 -1.45%
2010-04-27 0 11.04 11.02 11.04 10.88 11.18 9,388,533 103,744,460 11.050 7.477 7.463 7.477 7.368 7.572 13,862,828 7.4836 -0.72%
2010-04-26 0 11.12 11.10 11.16 10.84 11.20 11,286,467 125,000,773 11.075 7.531 7.517 7.558 7.341 7.585 16,665,260 7.5007 4.32%
2010-04-23 0 10.66 10.70 10.74 10.62 11.00 11,334,562 122,073,471 10.770 7.219 7.247 7.274 7.192 7.450 16,736,276 7.2939 -1.30%
2010-04-22 0 10.80 10.78 10.82 10.56 11.00 7,191,408 77,021,839 10.710 7.314 7.301 7.328 7.152 7.450 10,618,618 7.2535 0.37%
2010-04-21 0 10.76 10.76 10.80 10.70 11.00 13,003,982 140,913,747 10.836 7.287 7.287 7.314 7.247 7.450 19,201,292 7.3388 0.94%
2010-04-20 0 10.66 10.64 10.66 10.34 10.68 10,153,600 107,337,152 10.571 7.219 7.206 7.219 7.003 7.233 14,992,503 7.1594 0.76%
2010-04-19 0 10.58 10.58 10.60 10.46 10.80 16,496,554 174,681,822 10.589 7.165 7.165 7.179 7.084 7.314 24,358,319 7.1713 -4.34%
2010-04-16 0 11.06 11.04 11.06 10.78 11.12 13,282,230 145,384,381 10.946 7.490 7.477 7.490 7.301 7.531 19,612,144 7.4130 -0.54%
2010-04-15 0 11.12 11.08 11.12 10.98 11.36 8,339,362 92,800,486 11.128 7.531 7.504 7.531 7.436 7.694 12,313,653 7.5364 0.00%
2010-04-14 0 11.12 11.10 11.12 10.96 11.14 14,310,523 157,923,575 11.035 7.531 7.517 7.531 7.423 7.545 21,130,491 7.4737 0.00%
2010-04-13 0 11.12 11.10 11.14 11.06 11.36 13,036,112 145,721,900 11.178 7.531 7.517 7.545 7.490 7.694 19,248,734 7.5705 0.18%
2010-04-12 0 11.10 11.06 11.12 11.04 11.44 9,994,324 112,504,687 11.257 7.517 7.490 7.531 7.477 7.748 14,757,321 7.6237 -0.89%
2010-04-09 0 11.20 11.14 11.22 10.92 11.26 27,682,455 308,413,901 11.141 7.585 7.545 7.599 7.396 7.626 40,875,087 7.5453 0.00%
2010-04-08 0 11.20 11.18 11.20 11.12 11.62 16,413,862 185,740,028 11.316 7.585 7.572 7.585 7.531 7.870 24,236,219 7.6637 -3.78%
2010-04-07 0 11.64 11.64 11.66 11.54 11.84 22,583,373 263,258,652 11.657 7.883 7.883 7.897 7.815 8.019 33,345,935 7.8948 3.37%
2010-04-01 0 11.26 11.24 11.26 10.86 11.46 45,632,605 510,951,154 11.197 7.626 7.612 7.626 7.355 7.761 67,379,743 7.5832 -1.23%
2010-03-31 0 11.40 11.40 11.44 11.18 12.20 35,834,760 411,911,137 11.495 7.721 7.721 7.748 7.572 8.262 52,912,537 7.7848 -6.86%
2010-03-30 0 12.24 12.22 12.24 12.02 12.28 10,722,314 130,270,760 12.150 8.289 8.276 8.289 8.140 8.317 15,832,249 8.2282 2.00%
2010-03-29 0 12.00 11.98 12.00 11.94 12.16 5,630,839 67,615,762 12.008 8.127 8.113 8.127 8.086 8.235 8,314,329 8.1324 0.00%
2010-03-26 0 12.00 11.96 11.98 11.60 12.00 7,237,137 85,596,713 11.827 8.127 8.100 8.113 7.856 8.127 10,686,140 8.0101 2.21%
2010-03-25 0 11.74 11.74 11.80 11.52 11.88 6,867,691 79,987,631 11.647 7.951 7.951 7.991 7.802 8.046 10,140,628 7.8878 0.17%
2010-03-24 0 11.72 11.72 11.74 11.66 11.98 4,218,369 49,674,385 11.776 7.937 7.937 7.951 7.897 8.113 6,228,718 7.9751 -0.34%
2010-03-23 0 11.76 11.68 11.78 11.60 12.02 6,503,373 76,494,769 11.762 7.964 7.910 7.978 7.856 8.140 9,602,686 7.9660 0.51%
2010-03-22 0 11.70 11.70 11.72 11.52 11.96 4,967,843 58,132,443 11.702 7.924 7.924 7.937 7.802 8.100 7,335,369 7.9250 -2.34%
2010-03-19 0 11.98 11.88 11.98 11.66 12.04 6,231,336 73,994,814 11.875 8.113 8.046 8.113 7.897 8.154 9,201,005 8.0420 0.67%
2010-03-18 0 11.90 11.86 11.94 11.66 11.96 5,674,527 67,133,294 11.831 8.059 8.032 8.086 7.897 8.100 8,378,837 8.0122 0.85%
2010-03-17 0 11.80 11.78 11.80 11.50 11.92 14,306,981 167,928,907 11.738 7.991 7.978 7.991 7.788 8.073 21,125,261 7.9492 4.24%
2010-03-16 0 11.32 11.28 11.32 11.18 11.50 15,993,938 180,707,852 11.299 7.666 7.639 7.666 7.572 7.788 23,616,171 7.6519 -1.74%
2010-03-15 0 11.52 11.58 11.60 11.50 11.90 12,935,452 151,234,845 11.692 7.802 7.842 7.856 7.788 8.059 19,100,102 7.9180 -3.19%
2010-03-12 0 11.90 11.90 11.94 11.82 11.96 3,398,308 40,403,720 11.889 8.059 8.059 8.086 8.005 8.100 5,017,840 8.0520 0.51%
2010-03-11 0 11.84 11.82 11.86 11.72 12.08 10,475,538 124,417,009 11.877 8.019 8.005 8.032 7.937 8.181 15,467,867 8.0436 -1.33%
2010-03-10 0 12.00 11.96 12.04 11.94 12.08 6,633,951 79,605,209 12.000 8.127 8.100 8.154 8.086 8.181 9,795,494 8.1267 -0.33%
2010-03-09 0 12.04 12.04 12.06 11.66 12.10 7,423,467 88,421,796 11.911 8.154 8.154 8.168 7.897 8.195 10,961,270 8.0667 0.84%
2010-03-08 0 11.94 11.90 11.96 11.38 12.00 14,575,741 171,214,619 11.747 8.086 8.059 8.100 7.707 8.127 21,522,104 7.9553 6.61%
2010-03-05 0 11.20 11.14 11.22 11.04 11.54 9,277,700 104,340,858 11.246 7.585 7.545 7.599 7.477 7.815 13,699,175 7.6166 0.00%
2010-03-04 0 11.20 11.20 11.22 11.06 11.50 7,405,177 83,500,907 11.276 7.585 7.585 7.599 7.490 7.788 10,934,263 7.6366 -0.71%
2010-03-03 0 11.28 11.28 11.32 11.20 11.66 12,485,562 141,636,314 11.344 7.639 7.639 7.666 7.585 7.897 18,435,808 7.6827 -2.76%
2010-03-02 0 11.60 11.60 11.64 11.00 11.76 20,457,524 232,826,537 11.381 7.856 7.856 7.883 7.450 7.964 30,206,969 7.7077 5.45%
2010-03-01 0 11.00 10.96 11.00 10.80 11.02 8,308,190 91,075,014 10.962 7.450 7.423 7.450 7.314 7.463 12,267,625 7.4240 3.00%
2010-02-26 0 10.68 10.64 10.66 10.54 10.80 6,847,426 72,938,565 10.652 7.233 7.206 7.219 7.138 7.314 10,110,705 7.2140 1.71%
2010-02-25 0 10.50 10.52 10.54 10.40 10.80 10,629,475 112,529,322 10.587 7.111 7.125 7.138 7.043 7.314 15,695,166 7.1697 -2.60%
2010-02-24 0 10.78 10.74 10.80 10.46 10.92 11,472,155 122,888,799 10.712 7.301 7.274 7.314 7.084 7.396 16,939,442 7.2546 1.32%
2010-02-23 0 10.64 10.56 10.66 10.42 10.76 8,674,698 92,355,930 10.647 7.206 7.152 7.219 7.057 7.287 12,808,800 7.2103 -0.19%
2010-02-22 0 10.66 10.66 10.70 10.48 10.90 7,137,599 76,206,525 10.677 7.219 7.219 7.247 7.098 7.382 10,539,166 7.2308 1.91%
2010-02-19 0 10.46 10.36 10.38 10.32 10.58 5,729,138 59,916,914 10.458 7.084 7.016 7.030 6.989 7.165 8,459,474 7.0828 -2.43%
2010-02-18 0 10.72 10.72 10.74 10.54 10.94 5,999,535 64,442,758 10.741 7.260 7.260 7.274 7.138 7.409 8,858,734 7.2745 -1.47%
2010-02-17 0 10.88 10.88 10.90 10.74 11.18 8,869,351 96,625,892 10.894 7.368 7.368 7.382 7.274 7.572 13,096,219 7.3782 1.49%
2010-02-12 0 10.72 10.70 10.76 10.62 10.90 11,274,700 121,181,017 10.748 7.260 7.247 7.287 7.192 7.382 16,647,885 7.2791 -0.74%
2010-02-11 0 10.80 10.78 10.80 10.62 11.20 9,239,144 100,029,318 10.827 7.314 7.301 7.314 7.192 7.585 13,642,244 7.3323 -0.74%
2010-02-10 0 10.88 10.76 10.80 10.54 10.96 17,676,156 191,069,098 10.809 7.368 7.287 7.314 7.138 7.423 26,100,084 7.3206 3.82%
2010-02-09 0 10.48 10.42 10.54 10.06 10.60 15,159,405 156,764,960 10.341 7.098 7.057 7.138 6.813 7.179 22,383,925 7.0035 4.59%
2010-02-08 0 10.02 10.06 10.08 9.840 10.50 25,064,636 252,890,952 10.090 6.786 6.813 6.827 6.664 7.111 37,009,693 6.8331 -3.47%
2010-02-05 0 10.38 10.36 10.40 10.22 10.66 24,475,176 256,920,398 10.497 7.030 7.016 7.043 6.921 7.219 36,139,314 7.1092 -4.95%
2010-02-04 0 10.92 10.86 10.88 10.72 11.08 22,391,221 244,673,495 10.927 7.396 7.355 7.368 7.260 7.504 33,062,209 7.4004 0.55%
2010-02-03 0 10.86 10.82 10.88 10.32 11.04 36,564,220 391,115,776 10.697 7.355 7.328 7.368 6.989 7.477 53,989,636 7.2443 10.03%
2010-02-02 0 9.870 9.880 9.920 9.500 10.08 12,614,290 124,912,866 9.9025 6.684 6.691 6.718 6.434 6.827 18,625,884 6.7064 3.46%
2010-02-01 0 9.540 9.470 9.590 9.030 9.650 9,628,531 90,663,522 9.4161 6.461 6.414 6.495 6.116 6.535 14,217,201 6.3770 2.80%
2010-01-29 0 9.280 9.280 9.290 9.120 9.700 8,694,613 81,904,442 9.4201 6.285 6.285 6.292 6.176 6.569 12,838,206 6.3797 -3.13%
2010-01-28 0 9.580 9.580 9.680 9.300 9.860 11,918,555 115,011,466 9.6498 6.488 6.488 6.556 6.298 6.678 17,598,583 6.5353 -1.34%
2010-01-27 0 9.710 9.600 9.700 9.500 10.08 18,817,373 185,839,721 9.8760 6.576 6.502 6.569 6.434 6.827 27,785,171 6.6884 1.36%
2010-01-26 0 9.580 9.570 9.580 9.570 10.06 21,048,304 207,979,465 9.8811 6.488 6.481 6.488 6.481 6.813 31,079,297 6.6919 -3.52%
2010-01-25 0 9.930 9.890 9.910 9.700 10.12 16,888,920 167,489,875 9.9171 6.725 6.698 6.711 6.569 6.854 24,937,675 6.7163 -3.03%
2010-01-22 0 10.24 10.20 10.22 9.800 10.30 12,229,767 123,504,856 10.099 6.935 6.908 6.921 6.637 6.976 18,058,109 6.8393 -2.29%
2010-01-21 0 10.48 10.48 10.52 10.44 10.90 11,340,990 120,245,991 10.603 7.098 7.098 7.125 7.070 7.382 16,745,767 7.1807 -2.96%
2010-01-20 0 10.80 10.66 10.80 10.58 11.00 16,934,224 183,001,711 10.807 7.314 7.219 7.314 7.165 7.450 25,004,570 7.3187 0.93%
2010-01-19 0 10.70 10.70 10.72 10.30 10.78 18,421,533 194,722,790 10.570 7.247 7.247 7.260 6.976 7.301 27,200,686 7.1587 3.88%
2010-01-18 0 10.30 10.30 10.34 9.980 10.38 10,200,841 104,446,312 10.239 6.976 6.976 7.003 6.759 7.030 15,062,257 6.9343 -1.53%
2010-01-15 0 10.46 10.44 10.50 10.24 10.68 18,229,540 191,634,582 10.512 7.084 7.070 7.111 6.935 7.233 26,917,195 7.1194 0.58%
2010-01-14 0 10.40 10.38 10.44 10.14 10.60 15,473,091 160,792,186 10.392 7.043 7.030 7.070 6.867 7.179 22,847,104 7.0377 3.59%
2010-01-13 0 10.04 10.00 10.06 9.860 10.68 23,484,482 236,826,474 10.084 6.800 6.772 6.813 6.678 7.233 34,676,485 6.8296 -6.86%
2010-01-12 0 10.78 10.70 10.80 10.58 10.98 16,676,476 180,734,077 10.838 7.301 7.247 7.314 7.165 7.436 24,623,987 7.3398 -1.28%
2010-01-11 0 10.92 10.88 10.96 10.62 11.18 11,939,594 130,580,486 10.937 7.396 7.368 7.423 7.192 7.572 17,629,648 7.4069 2.44%
2010-01-08 0 10.66 10.64 10.70 10.20 10.80 7,797,731 82,896,121 10.631 7.219 7.206 7.247 6.908 7.314 11,513,897 7.1997 2.90%
2010-01-07 0 10.36 10.36 10.38 10.22 10.60 12,322,777 128,809,499 10.453 7.016 7.016 7.030 6.921 7.179 18,195,445 7.0792 -0.38%
2010-01-06 0 10.40 10.36 10.44 10.12 10.68 17,620,950 185,759,910 10.542 7.043 7.016 7.070 6.854 7.233 26,018,569 7.1395 2.77%
2010-01-05 0 10.12 10.08 10.10 9.520 10.18 25,081,128 249,174,802 9.9348 6.854 6.827 6.840 6.447 6.894 37,034,045 6.7283 7.32%
2010-01-04 0 9.430 9.420 9.430 9.300 9.480 6,009,614 56,659,552 9.4282 6.386 6.380 6.386 6.298 6.420 8,873,617 6.3852 1.40%
2009-12-31 0 9.300 9.310 9.340 9.110 9.450 5,475,572 51,026,421 9.3189 6.298 6.305 6.325 6.170 6.400 8,085,066 6.3112 1.42%
2009-12-30 0 9.170 9.150 9.190 8.870 9.270 6,828,576 61,882,661 9.0623 6.210 6.197 6.224 6.007 6.278 10,082,872 6.1374 0.55%
2009-12-29 0 9.120 9.030 9.040 9.010 9.250 4,177,293 37,888,253 9.0700 6.176 6.116 6.122 6.102 6.265 6,168,066 6.1426 -1.51%
2009-12-28 0 9.260 9.260 9.270 9.170 9.330 3,778,066 35,056,592 9.2790 6.271 6.271 6.278 6.210 6.319 5,578,579 6.2841 0.98%
2009-12-24 0 9.170 9.160 9.170 9.050 9.220 6,312,945 57,773,854 9.1516 6.210 6.204 6.210 6.129 6.244 9,321,506 6.1979 1.89%
2009-12-23 0 9.000 8.980 8.990 8.700 9.000 8,453,758 75,284,023 8.9054 6.095 6.082 6.088 5.892 6.095 12,482,567 6.0311 4.17%
2009-12-22 0 8.640 8.630 8.650 8.560 8.750 7,860,019 67,845,698 8.6317 5.851 5.845 5.858 5.797 5.926 11,605,869 5.8458 0.82%
2009-12-21 0 8.570 8.560 8.570 8.530 8.850 5,884,428 51,006,772 8.6681 5.804 5.797 5.804 5.777 5.994 8,688,771 5.8704 -1.27%
2009-12-18 0 8.680 8.650 8.680 8.650 8.990 11,432,305 99,872,318 8.7360 5.878 5.858 5.878 5.858 6.088 16,880,600 5.9164 -2.91%
2009-12-17 0 8.940 8.930 8.940 8.930 9.470 7,079,831 64,263,743 9.0770 6.055 6.048 6.055 6.048 6.414 10,453,867 6.1474 -3.04%
2009-12-16 0 9.220 9.190 9.270 9.100 9.450 5,398,909 49,937,140 9.2495 6.244 6.224 6.278 6.163 6.400 7,971,868 6.2642 -1.60%
2009-12-15 0 9.370 9.280 9.290 9.200 9.480 4,361,635 40,576,609 9.3031 6.346 6.285 6.292 6.231 6.420 6,440,260 6.3005 -0.32%
2009-12-14 0 9.400 9.410 9.470 9.000 9.520 9,935,359 92,630,527 9.3233 6.366 6.373 6.414 6.095 6.447 14,670,255 6.3142 2.29%
2009-12-11 0 9.190 9.150 9.160 9.040 9.370 6,382,828 58,698,992 9.1964 6.224 6.197 6.204 6.122 6.346 9,424,693 6.2282 1.66%
2009-12-10 0 9.040 9.020 9.040 8.920 9.300 9,601,103 86,658,267 9.0259 6.122 6.109 6.122 6.041 6.298 14,176,702 6.1127 -1.20%
2009-12-09 0 9.150 9.190 9.200 9.000 9.400 12,752,965 116,145,192 9.1073 6.197 6.224 6.231 6.095 6.366 18,830,647 6.1679 -3.17%
2009-12-08 0 9.450 9.430 9.480 9.340 9.760 10,031,529 96,077,046 9.5775 6.400 6.386 6.420 6.325 6.610 14,812,256 6.4863 -2.58%
2009-12-07 0 9.700 9.690 9.700 9.450 9.760 18,991,436 183,423,182 9.6582 6.569 6.563 6.569 6.400 6.610 28,042,188 6.5410 3.52%
2009-12-04 0 9.370 9.370 9.390 9.170 9.500 5,356,546 50,215,738 9.3746 6.346 6.346 6.359 6.210 6.434 7,909,316 6.3489 -0.53%
2009-12-03 0 9.420 9.410 9.420 9.210 9.420 7,731,091 72,477,927 9.3749 6.380 6.373 6.380 6.237 6.380 11,415,498 6.3491 0.53%
2009-12-02 0 9.370 9.350 9.360 9.220 9.370 12,079,851 112,499,011 9.3129 6.346 6.332 6.339 6.244 6.346 17,836,747 6.3071 2.85%
2009-12-01 0 9.110 9.070 9.130 9.000 9.200 8,895,368 80,865,600 9.0908 6.170 6.143 6.183 6.095 6.231 13,134,635 6.1567 1.22%
2009-11-30 0 9.000 8.990 9.040 8.670 9.080 16,544,325 148,468,382 8.9740 6.095 6.088 6.122 5.872 6.149 24,428,856 6.0776 8.30%
2009-11-27 0 8.310 8.300 8.320 8.290 8.820 18,652,000 159,901,244 8.5729 5.628 5.621 5.635 5.614 5.973 27,540,986 5.8059 -7.15%
2009-11-26 0 8.950 8.990 9.000 8.850 9.140 5,777,383 51,932,192 8.9889 6.061 6.088 6.095 5.994 6.190 8,530,711 6.0877 -2.40%
2009-11-25 0 9.170 9.170 9.180 8.620 9.180 13,992,604 126,042,844 9.0078 6.210 6.210 6.217 5.838 6.217 20,661,061 6.1005 3.97%
2009-11-24 0 8.820 8.810 8.850 8.690 9.190 12,352,756 109,123,715 8.8340 5.973 5.967 5.994 5.885 6.224 18,239,711 5.9828 -2.00%
2009-11-23 0 9.000 8.970 9.000 8.860 9.100 8,102,067 72,691,849 8.9720 6.095 6.075 6.095 6.000 6.163 11,963,270 6.0763 -1.21%
2009-11-20 0 9.110 9.050 9.110 8.960 9.380 10,246,856 93,063,978 9.0822 6.170 6.129 6.170 6.068 6.353 15,130,202 6.1509 -1.09%
2009-11-19 0 9.210 9.180 9.220 9.110 9.400 11,949,513 110,663,353 9.2609 6.237 6.217 6.244 6.170 6.366 17,644,294 6.2719 -0.54%
2009-11-18 0 9.260 9.260 9.280 9.060 9.370 11,389,430 104,817,556 9.2031 6.271 6.271 6.285 6.136 6.346 16,817,292 6.2327 -1.17%
2009-11-17 0 9.370 9.350 9.360 9.290 9.490 11,354,104 106,641,800 9.3924 6.346 6.332 6.339 6.292 6.427 16,765,131 6.3609 1.30%
2009-11-16 0 9.250 9.250 9.290 9.080 9.360 14,048,465 130,004,836 9.2540 6.265 6.265 6.292 6.149 6.339 20,743,544 6.2672 1.98%
2009-11-13 0 9.070 9.100 9.110 8.920 9.100 11,993,484 108,236,838 9.0246 6.143 6.163 6.170 6.041 6.163 17,709,220 6.1119 -1.20%
2009-11-12 0 9.180 9.180 9.190 9.130 9.440 11,456,335 106,768,359 9.3196 6.217 6.217 6.224 6.183 6.393 16,916,082 6.3116 -2.24%
2009-11-11 0 9.390 9.290 9.300 9.010 9.400 12,665,072 116,893,495 9.2296 6.359 6.292 6.298 6.102 6.366 18,700,867 6.2507 2.51%
2009-11-10 0 9.160 9.170 9.180 8.990 9.350 15,174,300 140,015,678 9.2272 6.204 6.210 6.217 6.088 6.332 22,405,918 6.2490 0.66%
2009-11-09 0 9.100 9.100 9.110 8.700 9.150 12,799,004 115,347,406 9.0122 6.163 6.163 6.170 5.892 6.197 18,898,627 6.1035 3.06%
2009-11-06 0 8.830 8.820 8.830 8.770 8.880 9,649,699 85,266,895 8.8362 5.980 5.973 5.980 5.939 6.014 14,248,458 5.9843 1.61%
2009-11-05 0 8.690 8.650 8.670 8.600 8.750 3,955,088 34,288,590 8.6695 5.885 5.858 5.872 5.824 5.926 5,839,965 5.8714 1.05%
2009-11-04 0 8.600 8.600 8.620 8.480 8.650 11,666,930 100,009,128 8.5720 5.824 5.824 5.838 5.743 5.858 17,227,041 5.8054 1.53%
2009-11-03 0 8.470 8.470 8.480 8.410 8.650 6,559,001 55,840,947 8.5136 5.736 5.736 5.743 5.696 5.858 9,684,825 5.7658 -0.82%
2009-11-02 0 8.540 8.530 8.570 8.200 8.640 10,859,039 91,487,263 8.4250 5.784 5.777 5.804 5.553 5.851 16,034,133 5.7058 -0.93%
2009-10-30 0 8.620 8.620 8.630 8.500 8.800 18,942,504 164,114,061 8.6638 5.838 5.838 5.845 5.757 5.960 27,969,936 5.8675 5.38%
2009-10-29 0 8.180 8.170 8.180 8.160 8.630 35,915,996 298,670,577 8.3158 5.540 5.533 5.540 5.526 5.845 53,032,488 5.6318 -2.50%
2009-10-28 0 8.390 8.290 8.400 8.230 8.740 17,038,261 142,593,999 8.3690 5.682 5.614 5.689 5.574 5.919 25,158,188 5.6679 -3.67%
2009-10-27 0 8.710 8.700 8.710 8.550 8.900 17,487,479 153,005,400 8.7494 5.899 5.892 5.899 5.790 6.027 25,821,490 5.9255 -4.91%
2009-10-23 0 9.160 9.110 9.160 8.800 9.170 23,462,496 212,024,795 9.0368 6.204 6.170 6.204 5.960 6.210 34,644,021 6.1201 3.85%
2009-10-22 0 8.820 8.800 8.810 8.700 8.960 19,078,427 168,250,972 8.8189 5.973 5.960 5.967 5.892 6.068 28,170,636 5.9726 0.57%
2009-10-21 0 8.770 8.760 8.780 8.700 9.000 13,406,209 118,579,844 8.8451 5.939 5.933 5.946 5.892 6.095 19,795,208 5.9903 -1.68%
2009-10-20 0 8.920 8.880 8.890 8.750 9.000 28,502,971 253,869,359 8.9068 6.041 6.014 6.021 5.926 6.095 42,086,636 6.0321 3.60%
2009-10-19 0 8.610 8.600 8.630 8.220 8.650 11,563,932 98,435,286 8.5123 5.831 5.824 5.845 5.567 5.858 17,074,957 5.7649 3.24%
2009-10-16 0 8.340 8.330 8.340 8.210 8.650 13,253,607 110,779,539 8.3584 5.648 5.641 5.648 5.560 5.858 19,569,881 5.6607 -2.80%
2009-10-15 0 8.580 8.570 8.620 8.520 8.730 28,597,576 246,832,010 8.6312 5.811 5.804 5.838 5.770 5.912 42,226,327 5.8455 2.51%
2009-10-14 0 8.370 8.370 8.380 8.170 8.400 16,965,796 141,483,319 8.3393 5.669 5.669 5.675 5.533 5.689 25,051,188 5.6478 2.45%
2009-10-13 0 8.170 8.160 8.170 7.900 8.320 29,204,769 237,989,283 8.1490 5.533 5.526 5.533 5.350 5.635 43,122,890 5.5189 4.08%
2009-10-12 0 7.850 7.850 7.860 7.810 7.920 19,623,480 154,424,065 7.8694 5.316 5.316 5.323 5.289 5.364 28,975,445 5.3295 0.64%
2009-10-09 0 7.800 7.790 7.800 7.500 7.850 15,509,098 119,840,335 7.7271 5.283 5.276 5.283 5.079 5.316 22,900,271 5.2331 3.59%
2009-10-08 0 7.530 7.500 7.540 7.400 7.550 6,390,750 47,819,786 7.4827 5.100 5.079 5.106 5.012 5.113 9,436,391 5.0676 1.21%
2009-10-07 0 7.440 7.440 7.450 7.350 7.460 13,377,116 99,090,131 7.4074 5.039 5.039 5.045 4.978 5.052 19,752,250 5.0167 2.06%
2009-10-06 0 7.290 7.290 7.310 7.160 7.310 8,743,054 63,179,705 7.2263 4.937 4.937 4.951 4.849 4.951 12,909,733 4.8940 2.53%
2009-10-05 0 7.110 7.080 7.120 7.020 7.160 4,699,960 33,340,534 7.0938 4.815 4.795 4.822 4.754 4.849 6,939,821 4.8042 0.99%
2009-10-02 0 7.040 7.040 7.050 7.010 7.090 10,903,851 76,814,065 7.0447 4.768 4.768 4.775 4.747 4.802 16,100,301 4.7710 -2.63%
2009-09-30 0 7.230 7.190 7.230 7.150 7.350 6,069,419 43,805,417 7.2174 4.896 4.869 4.896 4.842 4.978 8,961,923 4.8879 -1.36%
2009-09-29 0 7.330 7.260 7.310 7.200 7.430 6,398,776 46,859,358 7.3232 4.964 4.917 4.951 4.876 5.032 9,448,242 4.9596 2.66%
2009-09-28 0 7.140 7.140 7.160 7.120 7.390 6,440,215 46,330,194 7.1939 4.836 4.836 4.849 4.822 5.005 9,509,429 4.8720 -3.64%
2009-09-25 0 7.410 7.420 7.440 7.140 7.440 7,993,904 57,936,732 7.2476 5.018 5.025 5.039 4.836 5.039 11,803,560 4.9084 0.82%
2009-09-24 0 7.350 7.340 7.350 7.320 7.580 12,404,524 91,696,777 7.3922 4.978 4.971 4.978 4.957 5.134 18,316,150 5.0063 -3.67%
2009-09-23 0 7.630 7.610 7.630 7.550 7.800 9,420,879 72,165,327 7.6601 5.167 5.154 5.167 5.113 5.283 13,910,589 5.1878 0.66%
2009-09-22 0 7.580 7.570 7.580 7.450 7.590 5,614,779 42,263,985 7.5273 5.134 5.127 5.134 5.045 5.140 8,290,615 5.0978 1.61%
2009-09-21 0 7.460 7.430 7.470 7.410 7.650 9,823,378 74,238,525 7.5573 5.052 5.032 5.059 5.018 5.181 14,504,907 5.1182 -1.19%
2009-09-18 0 7.550 7.540 7.550 7.540 7.820 10,890,634 83,410,286 7.6589 5.113 5.106 5.113 5.106 5.296 16,080,785 5.1870 -2.71%
2009-09-17 0 7.760 7.790 7.800 7.710 7.900 16,375,197 127,894,393 7.8103 5.255 5.276 5.283 5.222 5.350 24,179,127 5.2895 1.04%
2009-09-16 0 7.680 7.680 7.690 7.550 7.720 9,123,405 69,806,055 7.6513 5.201 5.201 5.208 5.113 5.228 13,471,348 5.1818 1.59%
2009-09-15 0 7.560 7.580 7.590 7.480 7.830 8,444,591 63,787,257 7.5536 5.120 5.134 5.140 5.066 5.303 12,469,031 5.1157 -1.95%
2009-09-14 0 7.710 7.700 7.710 7.600 7.780 22,979,603 176,843,882 7.6957 5.222 5.215 5.222 5.147 5.269 33,930,996 5.2119 0.13%
2009-09-11 0 7.700 7.680 7.700 7.480 7.700 23,721,205 180,193,528 7.5963 5.215 5.201 5.215 5.066 5.215 35,026,023 5.1446 1.85%
2009-09-10 0 7.560 7.550 7.600 7.250 7.680 38,549,100 290,456,921 7.5347 5.120 5.113 5.147 4.910 5.201 56,920,450 5.1029 4.71%
2009-09-09 0 7.220 7.220 7.230 7.090 7.390 23,167,402 167,763,928 7.2414 4.890 4.890 4.896 4.802 5.005 34,208,294 4.9042 -1.37%
2009-09-08 0 7.320 7.310 7.320 7.220 7.390 20,257,490 148,322,593 7.3219 4.957 4.951 4.957 4.890 5.005 29,911,605 4.9587 0.83%
2009-09-07 0 7.260 7.250 7.270 7.070 7.270 11,522,009 82,798,751 7.1861 4.917 4.910 4.924 4.788 4.924 17,013,055 4.8668 1.68%
2009-09-04 0 7.140 7.140 7.150 6.950 7.170 26,075,165 183,627,235 7.0422 4.836 4.836 4.842 4.707 4.856 38,501,810 4.7693 1.56%
2009-09-03 0 7.030 7.030 7.060 6.720 7.130 25,721,490 179,611,174 6.9829 4.761 4.761 4.781 4.551 4.829 37,979,584 4.7292 4.30%
2009-09-02 0 6.740 6.730 6.770 6.640 6.820 31,914,332 214,808,733 6.7308 4.565 4.558 4.585 4.497 4.619 47,123,750 4.5584 -0.88%
2009-09-01 0 6.800 6.790 6.810 6.680 6.940 27,245,915 184,050,212 6.7551 4.605 4.598 4.612 4.524 4.700 40,230,505 4.5749 0.44%
2009-08-31 0 6.770 6.750 6.760 6.710 6.920 21,594,882 147,235,697 6.8181 4.585 4.571 4.578 4.544 4.687 31,886,358 4.6175 -2.17%
2009-08-28 0 6.920 6.890 6.920 6.830 7.100 15,917,954 110,493,431 6.9414 4.687 4.666 4.687 4.626 4.808 23,503,976 4.7011 -0.72%
2009-08-27 0 6.970 6.960 6.970 6.950 7.180 34,880,077 246,312,991 7.0617 4.720 4.714 4.720 4.707 4.863 51,502,881 4.7825 -3.60%
2009-08-26 0 7.230 7.230 7.240 7.150 7.350 32,401,441 234,201,349 7.2281 4.896 4.896 4.903 4.842 4.978 47,843,001 4.8952 -2.17%
2009-08-25 0 7.390 7.380 7.390 7.310 7.680 33,380,514 247,724,551 7.4212 5.005 4.998 5.005 4.951 5.201 49,288,671 5.0260 -5.13%
2009-08-24 0 7.790 7.780 7.790 7.620 7.830 23,549,787 182,529,602 7.7508 5.276 5.269 5.276 5.161 5.303 34,772,913 5.2492 2.50%
2009-08-21 0 7.600 7.590 7.610 7.500 7.690 16,897,007 128,432,553 7.6009 5.147 5.140 5.154 5.079 5.208 24,949,616 5.1477 1.20%
2009-08-20 0 7.510 7.510 7.520 7.240 7.540 23,358,754 172,972,005 7.4050 5.086 5.086 5.093 4.903 5.106 34,490,839 5.0150 4.16%
2009-08-19 0 7.210 7.210 7.220 7.050 7.440 11,584,529 84,128,817 7.2622 4.883 4.883 4.890 4.775 5.039 17,105,370 4.9183 -1.77%
2009-08-18 0 7.340 7.340 7.370 7.110 7.510 23,060,491 167,877,380 7.2799 4.971 4.971 4.991 4.815 5.086 34,050,433 4.9303 -0.54%
2009-08-17 0 7.380 7.390 7.400 7.270 7.660 23,700,058 176,865,355 7.4627 4.998 5.005 5.012 4.924 5.188 34,994,798 5.0540 -6.70%
2009-08-14 0 7.910 7.900 7.940 7.760 8.100 17,477,076 137,497,326 7.8673 5.357 5.350 5.377 5.255 5.486 25,806,129 5.3281 -1.98%
2009-08-13 0 8.070 8.060 8.080 7.960 8.100 12,963,016 103,771,824 8.0052 5.465 5.459 5.472 5.391 5.486 19,140,803 5.4215 3.20%
2009-08-12 0 7.820 7.810 7.870 7.800 8.050 19,114,139 150,828,927 7.8910 5.296 5.289 5.330 5.283 5.452 28,223,367 5.3441 -4.63%
2009-08-11 0 8.200 8.200 8.220 8.050 8.240 12,968,754 106,109,918 8.1820 5.553 5.553 5.567 5.452 5.581 19,149,275 5.5412 0.37%
2009-08-10 0 8.170 8.160 8.170 8.000 8.250 17,217,091 140,729,458 8.1738 5.533 5.526 5.533 5.418 5.587 25,422,243 5.5357 1.49%
2009-08-07 0 8.050 8.040 8.050 7.960 8.490 29,305,078 240,315,647 8.2005 5.452 5.445 5.452 5.391 5.750 43,271,003 5.5537 -5.52%
2009-08-06 0 8.520 8.500 8.520 8.260 8.550 19,395,181 163,376,282 8.4236 5.770 5.757 5.770 5.594 5.790 28,638,345 5.7048 1.43%
2009-08-05 0 8.400 8.400 8.410 8.260 8.890 33,187,640 281,118,790 8.4706 5.689 5.689 5.696 5.594 6.021 49,003,879 5.7367 -4.65%
2009-08-04 0 8.810 8.790 8.800 8.760 9.060 24,348,499 216,670,675 8.8987 5.967 5.953 5.960 5.933 6.136 35,952,267 6.0266 0.46%
2009-08-03 0 8.770 8.750 8.790 8.460 8.820 19,287,838 168,132,138 8.7170 5.939 5.926 5.953 5.729 5.973 28,479,846 5.9035 3.79%
2009-07-31 0 8.450 8.440 8.470 8.360 8.580 28,040,739 238,008,013 8.4879 5.723 5.716 5.736 5.662 5.811 41,404,118 5.7484 2.42%
2009-07-30 0 8.250 8.240 8.250 8.060 8.490 43,878,088 362,336,152 8.2578 5.587 5.581 5.587 5.459 5.750 64,789,075 5.5926 -2.83%
2009-07-29 0 8.490 8.510 8.550 8.230 9.050 25,048,276 216,770,061 8.6541 5.750 5.763 5.790 5.574 6.129 36,985,537 5.8609 -7.21%
2009-07-28 0 9.150 9.100 9.150 8.820 9.200 15,172,521 136,975,743 9.0279 6.197 6.163 6.197 5.973 6.231 22,403,292 6.1141 1.10%
2009-07-27 0 9.050 9.040 9.050 8.900 9.150 13,500,327 122,058,919 9.0412 6.129 6.122 6.129 6.027 6.197 19,934,180 6.1231 1.57%
2009-07-24 0 8.910 8.910 8.950 8.730 9.000 14,347,284 127,799,799 8.9076 6.034 6.034 6.061 5.912 6.095 21,184,771 6.0326 1.83%
2009-07-23 0 8.750 8.740 8.810 8.400 8.800 9,839,899 85,332,967 8.6721 5.926 5.919 5.967 5.689 5.960 14,529,301 5.8732 2.58%
2009-07-22 0 8.530 8.530 8.540 8.520 8.760 15,724,425 135,999,581 8.6489 5.777 5.777 5.784 5.770 5.933 23,218,217 5.8575 0.12%
2009-07-21 0 8.520 8.510 8.560 8.360 8.700 20,245,560 172,040,523 8.4977 5.770 5.763 5.797 5.662 5.892 29,893,990 5.7550 -1.62%
2009-07-20 0 8.660 8.650 8.660 8.200 8.800 24,475,326 207,223,401 8.4666 5.865 5.858 5.865 5.553 5.960 36,139,536 5.7340 6.78%
2009-07-17 0 8.110 8.080 8.110 7.960 8.120 9,841,570 79,086,355 8.0359 5.492 5.472 5.492 5.391 5.499 14,531,769 5.4423 2.40%
2009-07-16 0 7.920 7.920 7.930 7.900 8.140 38,563,714 309,564,948 8.0274 5.364 5.364 5.371 5.350 5.513 56,942,029 5.4365 2.33%
2009-07-15 0 7.740 7.730 7.750 7.560 7.800 25,428,449 194,852,002 7.6628 5.242 5.235 5.249 5.120 5.283 37,546,889 5.1896 1.57%
2009-07-14 0 7.620 7.600 7.610 7.370 7.650 17,693,882 132,555,307 7.4916 5.161 5.147 5.154 4.991 5.181 26,126,258 5.0736 5.25%
2009-07-13 0 7.240 7.220 7.240 7.120 7.510 19,485,111 141,115,896 7.2422 4.903 4.890 4.903 4.822 5.086 28,771,133 4.9048 -3.72%
2009-07-10 0 7.520 7.500 7.600 7.500 7.740 22,314,845 170,147,499 7.6249 5.093 5.079 5.147 5.079 5.242 32,949,434 5.1639 -0.13%
2009-07-09 0 7.530 7.520 7.530 7.160 7.540 31,374,430 230,319,147 7.3410 5.100 5.093 5.100 4.849 5.106 46,326,547 4.9716 -0.13%
2009-07-08 0 7.540 7.510 7.540 7.500 7.650 11,298,108 85,333,000 7.5529 5.106 5.086 5.106 5.079 5.181 16,682,449 5.1151 -2.08%
2009-07-07 0 7.700 7.700 7.730 7.660 7.880 9,583,954 74,593,740 7.7832 5.215 5.215 5.235 5.188 5.337 14,151,380 5.2711 -0.90%
2009-07-06 0 7.770 7.770 7.800 7.620 7.820 15,202,500 117,551,174 7.7324 5.262 5.262 5.283 5.161 5.296 22,447,558 5.2367 -2.02%
2009-07-03 0 7.930 7.930 7.940 7.820 7.980 33,784,172 267,344,795 7.9133 5.371 5.371 5.377 5.296 5.404 49,884,700 5.3593 -3.53%
2009-07-02 0 8.220 8.180 8.210 8.090 8.700 10,715,472 89,589,095 8.3607 5.567 5.540 5.560 5.479 5.892 15,822,146 5.6623 -2.26%
2009-06-30 0 8.410 8.420 8.430 8.380 8.890 9,666,406 83,088,554 8.5956 5.696 5.702 5.709 5.675 6.021 14,273,127 5.8213 -2.66%
2009-06-29 0 8.640 8.550 8.560 8.480 8.710 7,378,247 63,439,371 8.5982 5.851 5.790 5.797 5.743 5.899 10,894,499 5.8231 0.47%
2009-06-26 0 8.600 8.570 8.600 8.170 8.650 16,597,883 139,293,112 8.3922 5.824 5.804 5.824 5.533 5.858 24,507,939 5.6836 5.26%
2009-06-25 0 8.170 8.160 8.170 7.940 8.600 25,243,302 208,018,638 8.2405 5.533 5.526 5.533 5.377 5.824 37,273,506 5.5809 -2.62%
2009-06-24 0 8.390 8.380 8.390 8.200 8.570 20,642,792 172,417,195 8.3524 5.682 5.675 5.682 5.553 5.804 30,480,531 5.6566 -1.29%
2009-06-23 0 8.500 8.450 8.490 8.220 8.680 20,504,611 173,629,774 8.4678 5.757 5.723 5.750 5.567 5.878 30,276,497 5.7348 -3.95%
2009-06-22 0 8.850 8.760 8.770 8.610 8.860 17,523,739 153,329,354 8.7498 5.994 5.933 5.939 5.831 6.000 25,875,030 5.9258 2.67%
2009-06-19 0 8.620 8.520 8.530 8.360 8.700 8,958,848 76,190,765 8.5045 5.838 5.770 5.777 5.662 5.892 13,228,368 5.7596 2.13%
2009-06-18 0 8.440 8.420 8.440 8.320 8.580 12,971,264 109,625,370 8.4514 5.716 5.702 5.716 5.635 5.811 19,152,981 5.7237 -2.20%
2009-06-17 0 8.630 8.580 8.640 8.430 8.820 19,145,539 164,893,006 8.6126 5.845 5.811 5.851 5.709 5.973 28,269,731 5.8328 -1.71%
2009-06-16 0 8.780 8.770 8.810 8.690 9.120 30,526,067 272,517,365 8.9274 5.946 5.939 5.967 5.885 6.176 45,073,879 6.0460 -5.79%
2009-06-15 0 9.320 9.470 9.480 9.280 9.550 11,539,000 108,842,872 9.4326 6.312 6.414 6.420 6.285 6.468 17,038,143 6.3882 -4.23%
2009-06-12 0 9.890 9.900 9.910 9.630 10.06 16,033,493 158,409,414 9.8799 6.590 6.597 6.604 6.417 6.704 24,060,746 6.5837 2.28%
2009-06-11 0 9.670 9.660 9.680 9.170 9.750 20,124,957 192,318,325 9.5562 6.444 6.437 6.451 6.111 6.497 30,200,623 6.3680 2.87%
2009-06-10 0 9.400 9.410 9.420 9.130 9.440 21,141,477 195,804,333 9.2616 6.264 6.271 6.277 6.084 6.291 31,726,069 6.1717 3.30%
2009-06-09 0 9.100 9.080 9.100 9.000 9.630 25,825,583 236,679,359 9.1645 6.064 6.051 6.064 5.997 6.417 38,755,298 6.1070 -4.31%
2009-06-08 0 9.510 9.450 9.490 9.360 9.720 17,929,099 171,844,226 9.5847 6.337 6.297 6.324 6.237 6.477 26,905,397 6.3870 -0.83%
2009-06-05 0 9.590 9.580 9.590 9.180 9.880 25,138,232 238,520,970 9.4884 6.391 6.384 6.391 6.117 6.584 37,723,821 6.3228 6.56%
2009-06-04 0 9.000 8.970 9.010 8.400 9.020 21,185,045 187,207,483 8.8368 5.997 5.977 6.004 5.598 6.011 31,791,450 5.8886 -2.07%
2009-06-03 0 9.190 9.160 9.170 9.000 9.530 19,030,430 175,737,938 9.2346 6.124 6.104 6.111 5.997 6.351 28,558,115 6.1537 2.45%
2009-06-02 0 8.970 8.950 8.970 8.750 9.480 26,571,488 242,715,006 9.1344 5.977 5.964 5.977 5.831 6.317 39,874,644 6.0870 -0.66%
2009-06-01 0 9.030 9.010 9.020 8.630 9.060 22,651,171 200,667,328 8.8590 6.017 6.004 6.011 5.751 6.037 33,991,600 5.9034 6.86%
2009-05-29 0 8.450 8.450 8.460 8.310 8.690 21,092,452 179,075,171 8.4900 5.631 5.631 5.638 5.538 5.791 31,652,500 5.6575 3.17%
2009-05-27 0 8.190 8.170 8.180 7.790 8.230 27,839,704 224,193,419 8.0530 5.458 5.444 5.451 5.191 5.484 41,777,799 5.3663 7.06%
2009-05-26 0 7.650 7.650 7.680 7.640 7.910 13,851,422 107,457,662 7.7579 5.098 5.098 5.118 5.091 5.271 20,786,210 5.1697 -1.29%
2009-05-25 0 7.750 7.760 7.770 7.640 7.850 17,005,655 131,610,566 7.7392 5.164 5.171 5.178 5.091 5.231 25,519,626 5.1572 -1.52%
2009-05-22 0 7.870 7.820 7.880 7.700 8.090 17,239,292 135,897,696 7.8830 5.244 5.211 5.251 5.131 5.391 25,870,235 5.2531 -2.48%
2009-05-21 0 8.070 8.060 8.100 7.930 8.250 28,512,913 230,532,262 8.0852 5.378 5.371 5.398 5.284 5.498 42,788,054 5.3878 1.89%
2009-05-20 0 7.920 7.850 7.920 7.820 8.010 20,221,148 160,074,063 7.9162 5.278 5.231 5.278 5.211 5.338 30,344,973 5.2751 -0.63%
2009-05-19 0 7.970 7.960 7.970 7.810 8.090 29,663,761 234,454,612 7.9037 5.311 5.304 5.311 5.204 5.391 44,515,080 5.2669 6.13%
2009-05-18 0 7.510 7.480 7.570 7.180 7.650 21,554,911 159,453,374 7.3975 5.004 4.984 5.044 4.785 5.098 32,346,491 4.9295 -0.13%
2009-05-15 0 7.520 7.480 7.530 7.410 7.750 18,018,161 136,465,056 7.5738 5.011 4.984 5.018 4.938 5.164 27,039,049 5.0470 0.27%
2009-05-14 0 7.500 7.470 7.500 7.370 7.710 18,369,099 138,898,269 7.5615 4.998 4.978 4.998 4.911 5.138 27,565,686 5.0388 -3.72%
2009-05-13 0 7.790 7.760 7.800 7.630 8.170 38,621,758 305,006,942 7.8973 5.191 5.171 5.198 5.084 5.444 57,957,945 5.2626 0.00%
2009-05-12 0 7.790 7.790 7.800 7.350 7.860 27,188,752 207,316,335 7.6251 5.191 5.191 5.198 4.898 5.238 40,800,945 5.0812 1.83%
2009-05-11 0 7.650 7.650 7.670 7.500 8.200 27,362,095 215,238,888 7.8663 5.098 5.098 5.111 4.998 5.464 41,061,073 5.2419 -2.55%
2009-05-08 0 7.850 7.830 7.890 7.630 8.000 30,422,903 237,840,174 7.8178 5.231 5.218 5.258 5.084 5.331 45,654,290 5.2096 -0.13%
2009-05-07 0 7.860 7.850 7.860 7.530 8.190 43,150,383 336,538,331 7.7992 5.238 5.231 5.238 5.018 5.458 64,753,851 5.1972 0.77%
2009-05-06 0 7.800 7.790 7.800 7.330 7.880 21,320,191 162,818,703 7.6368 5.198 5.191 5.198 4.885 5.251 31,994,257 5.0890 3.17%
2009-05-05 0 7.560 7.560 7.570 6.820 7.850 49,126,062 357,313,214 7.2734 5.038 5.038 5.044 4.545 5.231 73,721,285 4.8468 6.48%
2009-05-04 0 7.100 7.110 7.120 6.500 7.180 54,317,776 377,851,130 6.9563 4.731 4.738 4.745 4.331 4.785 81,512,258 4.6355 10.76%
2009-04-30 0 6.410 6.390 6.400 6.140 6.430 43,208,146 272,906,593 6.3161 4.271 4.258 4.265 4.092 4.285 64,840,533 4.2089 8.83%
2009-04-29 0 5.890 5.860 5.890 5.690 5.900 14,212,883 82,436,147 5.8001 3.925 3.905 3.925 3.792 3.932 21,328,638 3.8650 4.43%
2009-04-28 0 5.640 5.640 5.650 5.610 5.990 15,716,707 90,258,753 5.7429 3.758 3.758 3.765 3.738 3.992 23,585,360 3.8269 -4.08%
2009-04-27 0 5.880 5.880 5.890 5.860 6.060 23,149,374 137,568,938 5.9427 3.918 3.918 3.925 3.905 4.038 34,739,231 3.9600 -2.49%
2009-04-24 0 6.030 6.020 6.030 5.910 6.130 14,111,415 84,877,190 6.0148 4.018 4.012 4.018 3.938 4.085 21,176,370 4.0081 0.33%
2009-04-23 0 6.010 6.000 6.020 5.950 6.160 21,268,061 127,999,012 6.0184 4.005 3.998 4.012 3.965 4.105 31,916,028 4.0105 1.18%
2009-04-22 0 5.940 5.950 5.970 5.870 6.500 27,540,848 169,467,027 6.1533 3.958 3.965 3.978 3.912 4.331 41,329,319 4.1004 -6.75%
2009-04-21 0 6.370 6.370 6.380 6.230 6.420 12,417,517 78,184,481 6.2963 4.245 4.245 4.251 4.152 4.278 18,634,413 4.1957 -3.19%
2009-04-20 0 6.580 6.570 6.590 6.350 6.690 11,327,503 74,356,044 6.5642 4.385 4.378 4.391 4.231 4.458 16,998,677 4.3742 2.49%
2009-04-17 0 6.420 6.400 6.430 6.340 6.730 14,444,614 93,617,858 6.4812 4.278 4.265 4.285 4.225 4.485 21,676,386 4.3189 -1.83%
2009-04-16 0 6.540 6.570 6.590 6.510 6.890 24,521,066 165,062,552 6.7315 4.358 4.378 4.391 4.338 4.591 36,797,667 4.4857 -0.91%
2009-04-15 0 6.600 6.550 6.600 6.150 6.600 17,522,576 111,640,018 6.3712 4.398 4.365 4.398 4.098 4.398 26,295,346 4.2456 3.29%
2009-04-14 0 6.390 6.390 6.400 6.200 6.400 30,750,256 194,642,453 6.3298 4.258 4.258 4.265 4.132 4.265 46,145,534 4.2180 6.68%
2009-04-09 0 5.990 5.990 6.000 5.800 6.000 15,684,088 92,840,639 5.9194 3.992 3.992 3.998 3.865 3.998 23,536,410 3.9446 3.99%
2009-04-08 0 5.760 5.710 5.770 5.680 6.190 33,450,313 193,578,036 5.7870 3.838 3.805 3.845 3.785 4.125 50,197,389 3.8563 -5.42%
2009-04-07 0 6.090 6.070 6.080 6.050 6.370 19,882,650 123,222,088 6.1975 4.058 4.045 4.052 4.032 4.245 29,837,004 4.1298 -3.18%
2009-04-06 0 6.290 6.280 6.290 6.090 6.330 32,544,090 202,851,907 6.2331 4.192 4.185 4.192 4.058 4.218 48,837,461 4.1536 1.45%
2009-04-03 0 6.200 6.230 6.240 6.050 6.490 39,351,137 244,910,078 6.2237 4.132 4.152 4.158 4.032 4.325 59,052,492 4.1473 -4.32%
2009-04-02 0 6.480 6.470 6.490 6.280 6.630 45,755,055 294,703,581 6.4409 4.318 4.311 4.325 4.185 4.418 68,662,565 4.2921 2.53%
2009-04-01 0 6.320 6.320 6.330 6.120 6.430 20,418,549 128,100,128 6.2737 4.211 4.211 4.218 4.078 4.285 30,641,204 4.1806 3.10%
2009-03-31 0 6.130 6.090 6.130 5.900 6.170 9,568,408 58,263,251 6.0891 4.085 4.058 4.085 3.932 4.112 14,358,882 4.0576 0.99%
2009-03-30 0 6.070 6.000 6.040 5.980 6.570 11,365,558 70,135,566 6.1709 4.045 3.998 4.025 3.985 4.378 17,055,785 4.1121 -8.03%
2009-03-27 0 6.600 6.580 6.600 6.440 6.860 15,686,472 103,087,795 6.5718 4.398 4.385 4.398 4.291 4.571 23,539,987 4.3793 -0.90%
2009-03-26 0 6.660 6.650 6.680 6.420 6.720 9,763,812 64,387,642 6.5945 4.438 4.431 4.451 4.278 4.478 14,652,116 4.3944 2.62%
2009-03-25 0 6.490 6.440 6.500 6.410 6.950 10,361,316 68,811,018 6.6411 4.325 4.291 4.331 4.271 4.631 15,548,764 4.4255 -5.12%
2009-03-24 0 6.840 6.820 6.830 6.540 6.950 21,707,333 147,650,513 6.8019 4.558 4.545 4.551 4.358 4.631 32,575,224 4.5326 3.48%
2009-03-23 0 6.610 6.580 6.620 6.220 6.620 17,174,885 110,618,363 6.4407 4.405 4.385 4.411 4.145 4.411 25,773,582 4.2919 7.83%
2009-03-20 0 6.130 6.130 6.200 6.110 6.360 19,295,706 120,485,179 6.2441 4.085 4.085 4.132 4.072 4.238 28,956,203 4.1609 2.17%
2009-03-19 0 6.000 5.990 6.000 5.710 6.030 24,374,822 144,535,360 5.9297 3.998 3.992 3.998 3.805 4.018 36,578,206 3.9514 4.71%
2009-03-18 0 5.730 5.730 5.740 5.660 5.800 11,434,665 65,695,294 5.7453 3.818 3.818 3.825 3.772 3.865 17,159,491 3.8285 1.60%
2009-03-17 0 5.640 5.630 5.640 5.580 5.820 19,573,080 111,632,600 5.7034 3.758 3.752 3.758 3.718 3.878 29,372,446 3.8006 -1.23%
2009-03-16 0 5.710 5.710 5.720 5.520 5.760 13,169,180 74,430,109 5.6518 3.805 3.805 3.812 3.678 3.838 19,762,400 3.7662 3.82%
2009-03-13 0 5.500 5.500 5.510 5.470 5.640 11,261,614 62,667,917 5.5647 3.665 3.665 3.672 3.645 3.758 16,899,801 3.7082 2.80%
2009-03-12 0 5.350 5.340 5.350 5.240 5.520 8,927,167 47,638,862 5.3364 3.565 3.558 3.565 3.492 3.678 13,396,600 3.5560 -4.12%
2009-03-11 0 5.580 5.580 5.600 5.540 5.850 14,623,563 82,879,375 5.6675 3.718 3.718 3.732 3.692 3.898 21,944,927 3.7767 2.39%
2009-03-10 0 5.450 5.450 5.460 5.150 5.500 11,549,429 62,402,112 5.4030 3.632 3.632 3.638 3.432 3.665 17,331,712 3.6005 3.81%
2009-03-09 0 5.250 5.240 5.250 4.980 5.300 13,120,356 67,856,800 5.1719 3.498 3.492 3.498 3.319 3.532 19,689,132 3.4464 5.00%
2009-03-06 0 5.000 4.990 5.050 5.000 5.200 13,321,629 67,546,410 5.0704 3.332 3.325 3.365 3.332 3.465 19,991,173 3.3788 -6.02%
2009-03-05 0 5.320 5.270 5.320 5.130 5.610 14,052,876 76,229,570 5.4245 3.545 3.512 3.545 3.419 3.738 21,088,523 3.6147 -0.56%
2009-03-04 0 5.350 5.340 5.350 4.750 5.490 10,793,313 56,866,859 5.2687 3.565 3.558 3.565 3.165 3.658 16,197,042 3.5109 7.00%
2009-03-03 0 5.000 4.990 5.000 4.730 5.220 27,985,002 138,473,885 4.9481 3.332 3.325 3.332 3.152 3.478 41,995,841 3.2973 -2.91%
2009-03-02 0 5.150 5.150 5.160 5.010 5.420 11,422,640 59,146,076 5.1780 3.432 3.432 3.438 3.339 3.612 17,141,445 3.4505 -6.70%
2009-02-27 0 5.520 5.520 5.580 5.480 5.690 12,809,508 71,637,659 5.5925 3.678 3.678 3.718 3.652 3.792 19,222,656 3.7267 1.10%
2009-02-26 0 5.460 5.460 5.480 5.460 6.000 20,931,520 117,596,338 5.6181 3.638 3.638 3.652 3.638 3.998 31,410,996 3.7438 -7.61%
2009-02-25 0 5.910 5.900 5.910 5.700 6.240 28,461,010 167,424,154 5.8826 3.938 3.932 3.938 3.798 4.158 42,710,165 3.9200 -2.64%
2009-02-24 0 6.070 6.070 6.080 5.850 6.200 9,264,139 55,334,517 5.9730 4.045 4.045 4.052 3.898 4.132 13,902,279 3.9802 -2.88%
2009-02-23 0 6.250 6.250 6.260 6.000 6.280 8,147,884 50,055,056 6.1433 4.165 4.165 4.172 3.998 4.185 12,227,165 4.0938 1.13%
2009-02-20 0 6.180 6.180 6.200 6.040 6.260 7,567,754 46,798,524 6.1839 4.118 4.118 4.132 4.025 4.172 11,356,590 4.1208 -1.75%
2009-02-19 0 6.290 6.220 6.290 5.840 6.290 8,297,996 50,992,090 6.1451 4.192 4.145 4.192 3.892 4.192 12,452,432 4.0950 4.14%
2009-02-18 0 6.040 6.040 6.050 5.740 6.120 14,770,916 87,424,193 5.9187 4.025 4.025 4.032 3.825 4.078 22,166,053 3.9441 -1.79%
2009-02-17 0 6.150 6.140 6.150 6.070 6.300 12,733,138 78,720,084 6.1823 4.098 4.092 4.098 4.045 4.198 19,108,051 4.1197 -4.35%
2009-02-16 0 6.430 6.420 6.430 6.350 6.560 13,556,205 87,550,520 6.4583 4.285 4.278 4.285 4.231 4.371 20,343,191 4.3037 2.06%
2009-02-13 0 6.300 6.290 6.300 5.950 6.310 8,980,327 55,629,287 6.1946 4.198 4.192 4.198 3.965 4.205 13,476,375 4.1279 6.42%
2009-02-12 0 5.920 5.920 5.930 5.920 6.360 15,051,151 91,239,476 6.0620 3.945 3.945 3.952 3.945 4.238 22,586,589 4.0395 -8.50%
2009-02-11 0 6.470 6.470 6.540 6.190 6.670 11,817,444 75,311,938 6.3729 4.311 4.311 4.358 4.125 4.445 17,733,910 4.2468 -4.85%
2009-02-10 0 6.800 6.710 6.800 6.630 6.830 6,146,894 41,445,134 6.7425 4.531 4.471 4.531 4.418 4.551 9,224,369 4.4930 -0.15%
2009-02-09 0 6.810 6.810 6.820 6.550 7.000 11,949,673 81,102,817 6.7870 4.538 4.538 4.545 4.365 4.665 17,932,340 4.5227 0.29%
2009-02-06 0 6.790 6.780 6.790 6.510 6.850 10,420,327 69,684,085 6.6873 4.525 4.518 4.525 4.338 4.565 15,637,319 4.4563 4.30%
2009-02-05 0 6.510 6.510 6.540 6.200 6.780 14,096,293 91,359,061 6.4811 4.338 4.338 4.358 4.132 4.518 21,153,677 4.3188 3.33%
2009-02-04 0 6.300 6.300 6.310 6.110 6.330 14,752,950 91,861,115 6.2266 4.198 4.198 4.205 4.072 4.218 22,139,092 4.1493 4.30%
2009-02-03 0 6.040 6.030 6.040 5.930 6.130 5,293,316 31,894,181 6.0254 4.025 4.018 4.025 3.952 4.085 7,943,443 4.0152 2.03%
2009-02-02 0 5.920 5.920 5.930 5.870 6.180 9,454,084 56,965,802 6.0255 3.945 3.945 3.952 3.912 4.118 14,187,321 4.0153 -4.98%
2009-01-30 0 6.230 6.230 6.260 5.670 6.260 14,340,377 84,717,892 5.9076 4.152 4.152 4.172 3.778 4.172 21,519,963 3.9367 5.59%
2009-01-29 0 5.900 5.890 5.900 5.790 6.150 15,320,962 91,788,223 5.9910 3.932 3.925 3.932 3.858 4.098 22,991,483 3.9923 4.42%
2009-01-23 0 5.650 5.650 5.660 5.540 5.780 11,932,914 67,686,193 5.6722 3.765 3.765 3.772 3.692 3.852 17,907,191 3.7798 -3.25%
2009-01-22 0 5.840 5.830 5.840 5.750 6.080 23,481,984 139,242,061 5.9297 3.892 3.885 3.892 3.832 4.052 35,238,364 3.9514 1.92%
2009-01-21 0 5.730 5.700 5.730 5.310 5.820 35,989,100 202,228,803 5.6192 3.818 3.798 3.818 3.538 3.878 54,007,233 3.7445 5.91%
2009-01-20 0 5.410 5.410 5.420 5.390 5.640 8,328,726 45,416,100 5.4529 3.605 3.605 3.612 3.592 3.758 12,498,547 3.6337 -5.09%
2009-01-19 0 5.700 5.690 5.700 5.650 5.890 5,473,816 31,514,066 5.7572 3.798 3.792 3.798 3.765 3.925 8,214,311 3.8365 3.07%
2009-01-16 0 5.530 5.520 5.530 5.410 5.690 8,701,024 48,267,382 5.5473 3.685 3.678 3.685 3.605 3.792 13,057,238 3.6966 2.41%
2009-01-15 0 5.400 5.400 5.410 5.310 5.510 10,319,587 55,710,594 5.3985 3.598 3.598 3.605 3.538 3.672 15,486,143 3.5974 -5.10%
2009-01-14 0 5.690 5.680 5.690 5.640 6.020 20,846,946 121,823,987 5.8437 3.792 3.785 3.792 3.758 4.012 31,284,080 3.8941 3.08%
2009-01-13 0 5.520 5.520 5.530 5.520 5.840 15,628,504 88,095,726 5.6369 3.678 3.678 3.685 3.678 3.892 23,452,997 3.7563 -5.64%
2009-01-12 0 5.850 5.830 5.850 5.780 6.230 17,582,816 103,674,764 5.8964 3.898 3.885 3.898 3.852 4.152 26,385,746 3.9292 -6.55%
2009-01-09 0 6.260 6.260 6.270 6.000 6.740 12,576,126 80,073,299 6.3671 4.172 4.172 4.178 3.998 4.491 18,872,430 4.2429 3.81%
2009-01-08 0 6.030 6.030 6.040 6.030 6.500 13,592,671 85,440,085 6.2857 4.018 4.018 4.025 4.018 4.331 20,397,914 4.1887 -10.00%
2009-01-07 0 6.700 6.700 6.710 6.590 7.350 25,673,940 178,531,595 6.9538 4.465 4.465 4.471 4.391 4.898 38,527,734 4.6338 -3.60%
2009-01-06 0 6.950 6.950 6.980 6.600 7.400 21,662,150 149,936,926 6.9216 4.631 4.631 4.651 4.398 4.931 32,507,420 4.6124 -2.93%
2009-01-05 0 7.160 7.150 7.160 6.860 7.190 15,103,000 105,682,155 6.9974 4.771 4.765 4.771 4.571 4.791 22,664,397 4.6629 5.29%
2009-01-02 0 6.800 6.790 6.800 6.340 6.800 6,150,964 40,577,861 6.5970 4.531 4.525 4.531 4.225 4.531 9,230,477 4.3961 8.80%
2008-12-31 0 6.250 6.250 6.260 6.050 6.320 6,738,584 42,068,662 6.2430 4.165 4.165 4.172 4.032 4.211 10,112,292 4.1602 2.29%
2008-12-30 0 6.110 6.110 6.120 5.920 6.200 9,656,649 58,578,529 6.0661 4.072 4.072 4.078 3.945 4.132 14,491,301 4.0423 5.34%
2008-12-29 0 5.800 5.790 5.800 5.480 5.850 5,542,616 31,592,194 5.6999 3.865 3.858 3.865 3.652 3.898 8,317,556 3.7983 3.57%
2008-12-24 0 5.600 5.590 5.600 5.420 5.800 6,813,478 37,876,565 5.5591 3.732 3.725 3.732 3.612 3.865 10,224,682 3.7044 -1.06%
2008-12-23 0 5.660 5.660 5.670 5.550 6.350 17,557,400 107,299,128 6.1113 3.772 3.772 3.778 3.698 4.231 26,347,605 4.0724 -11.56%
2008-12-22 0 6.400 6.400 6.410 6.400 6.900 7,063,037 46,896,048 6.6396 4.265 4.265 4.271 4.265 4.598 10,599,184 4.4245 -5.88%
2008-12-19 0 6.800 6.800 6.810 6.160 6.980 27,362,741 180,196,540 6.5855 4.531 4.531 4.538 4.105 4.651 41,062,042 4.3884 1.34%
2008-12-18 0 6.710 6.700 6.710 6.180 6.710 16,035,250 103,182,800 6.4347 4.471 4.465 4.471 4.118 4.471 24,063,383 4.2880 2.91%
2008-12-17 0 6.520 6.500 6.520 5.800 6.630 23,114,926 145,757,008 6.3058 4.345 4.331 4.345 3.865 4.418 34,687,536 4.2020 14.59%
2008-12-16 0 5.690 5.690 5.700 5.330 5.800 12,480,820 69,558,088 5.5732 3.792 3.792 3.798 3.552 3.865 18,729,409 3.7138 2.89%
2008-12-15 0 5.530 5.520 5.530 5.510 5.930 10,762,741 61,295,944 5.6952 3.685 3.678 3.685 3.672 3.952 16,151,164 3.7951 2.22%
2008-12-12 0 5.410 5.400 5.410 5.210 6.230 25,080,854 139,366,729 5.5567 3.605 3.598 3.605 3.472 4.152 37,637,716 3.7028 -13.16%
2008-12-11 0 6.230 6.220 6.230 6.020 6.860 34,204,409 223,175,537 6.5248 4.152 4.145 4.152 4.012 4.571 51,329,027 4.3479 -0.95%
2008-12-10 0 6.290 6.280 6.290 5.320 6.500 41,243,512 243,890,365 5.9134 4.192 4.185 4.192 3.545 4.331 61,892,294 3.9406 19.81%
2008-12-09 0 5.250 5.250 5.260 4.890 5.370 29,582,590 153,997,764 5.2057 3.498 3.498 3.505 3.259 3.578 44,393,270 3.4689 7.14%
2008-12-08 0 4.900 4.890 4.900 4.400 4.900 18,150,283 84,661,007 4.6644 3.265 3.259 3.265 2.932 3.265 27,237,318 3.1083 13.95%
2008-12-05 0 4.300 4.300 4.310 4.170 4.490 15,704,268 66,980,720 4.2651 2.865 2.865 2.872 2.779 2.992 23,566,693 2.8422 0.00%
2008-12-04 0 4.300 4.300 4.310 4.190 4.660 11,405,751 50,066,610 4.3896 2.865 2.865 2.872 2.792 3.105 17,116,101 2.9251 -1.38%
2008-12-03 0 4.360 4.350 4.360 4.160 4.370 13,954,227 59,814,880 4.2865 2.905 2.899 2.905 2.772 2.912 20,940,485 2.8564 7.13%
2008-12-02 0 4.070 4.060 4.070 4.070 4.290 13,927,019 58,276,574 4.1844 2.712 2.705 2.712 2.712 2.859 20,899,655 2.7884 -11.14%
2008-12-01 0 4.580 4.560 4.580 4.320 4.620 20,825,543 94,749,091 4.5497 3.052 3.039 3.052 2.879 3.079 31,251,961 3.0318 4.09%
2008-11-28 0 4.400 4.390 4.400 3.890 4.400 24,308,000 103,749,384 4.2681 2.932 2.925 2.932 2.592 2.932 36,477,929 2.8442 10.55%
2008-11-27 0 3.980 3.960 3.980 3.640 3.980 24,896,685 96,249,489 3.8660 2.652 2.639 2.652 2.426 2.652 37,361,342 2.5762 9.64%
2008-11-26 0 3.630 3.620 3.630 3.450 3.710 24,672,136 88,406,465 3.5833 2.419 2.412 2.419 2.299 2.472 37,024,371 2.3878 2.25%
2008-11-25 0 3.550 3.530 3.550 3.490 3.770 20,607,571 75,189,382 3.6486 2.366 2.352 2.366 2.326 2.512 30,924,860 2.4314 5.34%
2008-11-24 0 3.370 3.370 3.400 3.260 3.530 11,513,799 39,287,777 3.4122 2.246 2.246 2.266 2.172 2.352 17,278,243 2.2738 -0.88%
2008-11-21 0 3.400 3.400 3.410 3.130 3.500 26,692,242 87,657,760 3.2840 2.266 2.266 2.272 2.086 2.332 40,055,854 2.1884 0.59%
2008-11-20 0 3.380 3.350 3.390 3.200 3.400 15,482,618 51,234,480 3.3092 2.252 2.232 2.259 2.132 2.266 23,234,073 2.2051 -2.03%
2008-11-19 0 3.450 3.450 3.460 3.450 3.680 46,646,756 166,381,266 3.5668 2.299 2.299 2.306 2.299 2.452 70,000,701 2.3769 -6.76%
2008-11-18 0 3.700 3.690 3.700 3.600 4.060 29,685,911 112,696,613 3.7963 2.466 2.459 2.466 2.399 2.705 44,548,319 2.5298 -11.06%
2008-11-17 0 4.160 4.160 4.180 4.120 4.410 19,822,345 84,070,908 4.2412 2.772 2.772 2.785 2.745 2.939 29,746,507 2.8262 -7.56%
2008-11-14 0 4.500 4.490 4.500 4.390 4.880 15,371,770 71,270,702 4.6365 2.999 2.992 2.999 2.925 3.252 23,067,728 3.0896 5.14%
2008-11-13 0 4.280 4.280 4.290 4.120 4.320 13,646,943 58,428,175 4.2814 2.852 2.852 2.859 2.745 2.879 20,479,357 2.8530 -5.73%
2008-11-12 0 4.540 4.530 4.540 4.250 4.620 15,599,815 69,321,945 4.4438 3.025 3.019 3.025 2.832 3.079 23,409,945 2.9612 -4.22%
2008-11-11 0 4.740 4.740 4.750 4.740 5.220 12,982,712 64,715,309 4.9847 3.159 3.159 3.165 3.159 3.478 19,482,575 3.3217 -3.07%
2008-11-10 0 4.890 4.880 4.890 4.700 4.980 13,790,674 66,491,835 4.8215 3.259 3.252 3.259 3.132 3.319 20,695,048 3.2129 12.93%
2008-11-07 0 4.330 4.330 4.400 3.860 4.530 12,508,509 54,233,514 4.3357 2.885 2.885 2.932 2.572 3.019 18,770,960 2.8892 2.36%
2008-11-06 0 4.230 4.230 4.240 4.230 4.800 14,677,431 65,148,053 4.4387 2.819 2.819 2.825 2.819 3.199 22,025,764 2.9578 -16.24%
2008-11-05 0 5.050 5.040 5.050 4.860 5.150 16,283,155 81,804,128 5.0238 3.365 3.359 3.365 3.239 3.432 24,435,403 3.3478 6.32%
2008-11-04 0 4.750 4.750 4.760 4.340 4.840 13,434,471 61,990,542 4.6143 3.165 3.165 3.172 2.892 3.225 20,160,510 3.0748 5.56%
2008-11-03 0 4.500 4.490 4.500 4.340 4.630 15,925,477 71,098,599 4.4645 2.999 2.992 2.999 2.892 3.085 23,898,651 2.9750 8.96%
2008-10-31 0 4.130 4.130 4.140 3.700 4.730 32,426,815 135,069,462 4.1654 2.752 2.752 2.759 2.466 3.152 48,661,471 2.7757 -3.50%
2008-10-30 0 4.280 4.270 4.280 3.610 4.350 50,901,004 205,647,540 4.0401 2.852 2.845 2.852 2.406 2.899 76,384,861 2.6923 25.51%
2008-10-29 0 3.410 3.410 3.420 3.180 3.780 36,956,671 126,537,121 3.4239 2.272 2.272 2.279 2.119 2.519 55,459,224 2.2816 10.36%
2008-10-28 0 3.090 3.090 3.100 2.680 3.250 42,759,185 127,486,617 2.9815 2.059 2.059 2.066 1.786 2.166 64,166,797 1.9868 5.82%
2008-10-27 0 2.920 2.920 2.930 2.770 3.650 27,116,000 82,211,740 3.0319 1.946 1.946 1.952 1.846 2.432 40,691,769 2.0204 -20.65%
2008-10-24 0 3.680 3.670 3.680 3.680 4.240 12,028,901 47,238,892 3.9271 2.452 2.446 2.452 2.452 2.825 18,051,234 2.6169 -11.75%
2008-10-23 0 4.170 4.160 4.180 3.810 4.260 9,083,036 36,651,323 4.0351 2.779 2.772 2.785 2.539 2.839 13,630,506 2.6889 -3.25%
2008-10-22 0 4.310 4.300 4.310 4.110 5.030 18,173,544 80,949,210 4.4542 2.872 2.865 2.872 2.739 3.352 27,272,225 2.9682 -14.48%
2008-10-21 0 5.040 5.040 5.090 4.990 5.390 18,105,374 94,850,586 5.2388 3.359 3.359 3.392 3.325 3.592 27,169,925 3.4910 0.60%
2008-10-20 0 5.010 5.000 5.010 4.550 5.010 11,785,522 56,881,202 4.8264 3.339 3.332 3.339 3.032 3.339 17,686,006 3.2162 6.82%
2008-10-17 0 4.690 4.680 4.690 4.510 4.880 12,695,425 58,825,118 4.6336 3.125 3.119 3.125 3.005 3.252 19,051,457 3.0877 -4.67%
2008-10-16 0 4.920 4.910 4.920 4.340 5.620 36,105,080 177,070,890 4.9043 3.279 3.272 3.279 2.892 3.745 54,181,279 3.2681 -15.90%
2008-10-15 0 5.850 5.840 5.850 5.620 6.000 19,786,493 114,954,467 5.8097 3.898 3.892 3.898 3.745 3.998 29,692,705 3.8715 -3.15%
2008-10-14 0 6.040 6.030 6.040 5.730 6.400 38,158,196 227,355,958 5.9582 4.025 4.018 4.025 3.818 4.265 57,262,299 3.9704 4.86%
2008-10-13 0 5.760 5.760 5.770 4.630 5.760 20,442,281 107,203,454 5.2442 3.838 3.838 3.845 3.085 3.838 30,676,817 3.4946 12.28%
2008-10-10 0 5.130 5.130 5.140 4.600 5.310 19,670,474 99,737,206 5.0704 3.419 3.419 3.425 3.065 3.538 29,518,601 3.3788 -5.87%
2008-10-09 0 5.450 5.450 5.460 5.250 5.680 22,849,630 124,602,236 5.4531 3.632 3.632 3.638 3.498 3.785 34,289,418 3.6338 0.00%
2008-10-08 0 5.450 5.440 5.450 5.450 6.200 20,490,618 117,433,505 5.7311 3.632 3.625 3.632 3.632 4.132 30,749,354 3.8191 -13.49%
2008-10-06 0 6.300 6.300 6.310 6.280 7.000 15,457,000 100,145,924 6.4790 4.198 4.198 4.205 4.185 4.665 23,195,629 4.3174 -10.26%
2008-10-03 0 7.020 7.020 7.030 6.940 7.190 13,091,710 92,619,520 7.0747 4.678 4.678 4.685 4.625 4.791 19,646,144 4.7144 -3.84%
2008-10-02 0 7.300 7.300 7.310 6.850 7.500 8,404,253 60,473,021 7.1955 4.865 4.865 4.871 4.565 4.998 12,611,887 4.7949 3.25%
2008-09-30 0 7.070 7.060 7.070 6.700 7.230 22,825,292 159,473,657 6.9867 4.711 4.705 4.711 4.465 4.818 34,252,895 4.6558 -3.28%
2008-09-29 0 7.310 7.310 7.320 7.310 8.400 12,581,500 96,262,330 7.6511 4.871 4.871 4.878 4.871 5.598 18,880,495 5.0985 -10.85%
2008-09-26 0 8.200 8.200 8.210 7.890 8.570 7,115,813 58,769,096 8.2589 5.464 5.464 5.471 5.258 5.711 10,678,382 5.5036 -4.09%
2008-09-25 0 8.550 8.540 8.550 8.340 9.000 8,389,333 72,532,685 8.6458 5.698 5.691 5.698 5.558 5.997 12,589,497 5.7614 0.94%
2008-09-24 0 8.470 8.470 8.480 8.020 9.200 10,531,747 92,021,534 8.7375 5.644 5.644 5.651 5.344 6.131 15,804,522 5.8225 -2.87%
2008-09-23 0 8.720 8.720 8.730 8.550 9.000 9,832,580 85,914,290 8.7377 5.811 5.811 5.817 5.698 5.997 14,755,313 5.8226 -3.11%
2008-09-22 0 9.000 8.990 9.000 8.500 9.000 20,192,017 178,293,048 8.8299 5.997 5.991 5.997 5.664 5.997 30,301,257 5.8840 4.05%
2008-09-19 0 8.650 8.650 8.860 7.150 8.650 22,386,484 172,832,889 7.7204 5.764 5.764 5.904 4.765 5.764 33,594,396 5.1447 26.46%
2008-09-18 0 6.840 6.840 6.850 6.200 7.100 21,636,086 144,503,489 6.6788 4.558 4.558 4.565 4.132 4.731 32,468,307 4.4506 -2.43%
2008-09-17 0 7.010 7.000 7.010 7.010 7.990 10,714,786 78,705,488 7.3455 4.671 4.665 4.671 4.671 5.324 16,079,200 4.8949 -4.88%
2008-09-16 0 7.370 7.360 7.420 7.300 7.850 10,728,193 81,808,043 7.6255 4.911 4.905 4.945 4.865 5.231 16,099,320 5.0815 -9.24%
2008-09-12 0 8.120 8.120 8.160 8.050 8.570 9,620,845 79,500,335 8.2633 5.411 5.411 5.438 5.364 5.711 14,437,572 5.5065 -0.37%
2008-09-11 0 8.150 8.140 8.150 8.010 8.410 8,798,136 71,668,694 8.1459 5.431 5.424 5.431 5.338 5.604 13,202,969 5.4282 -3.09%
2008-09-10 0 8.410 8.400 8.410 8.370 8.990 8,371,259 71,907,057 8.5898 5.604 5.598 5.604 5.578 5.991 12,562,374 5.7240 -6.14%
2008-09-09 0 8.960 8.950 8.970 8.790 9.170 6,897,232 62,238,886 9.0237 5.971 5.964 5.977 5.857 6.111 10,350,368 6.0132 -2.29%
2008-09-08 0 9.170 9.160 9.170 8.920 9.440 10,251,655 94,402,681 9.2085 6.111 6.104 6.111 5.944 6.291 15,384,200 6.1363 4.92%
2008-09-05 0 8.740 8.730 8.740 8.620 8.970 9,127,821 80,437,404 8.8123 5.824 5.817 5.824 5.744 5.977 13,697,713 5.8723 -3.00%
2008-09-04 0 9.010 9.010 9.040 8.820 9.390 14,559,717 131,418,537 9.0262 6.004 6.004 6.024 5.877 6.257 21,849,116 6.0148 -4.86%
2008-09-03 0 9.470 9.470 9.480 9.420 9.980 11,900,136 114,379,715 9.6116 6.311 6.311 6.317 6.277 6.650 17,858,002 6.4050 -4.73%
2008-09-02 0 9.940 9.880 9.940 9.670 10.40 10,840,000 106,912,140 9.8627 6.624 6.584 6.624 6.444 6.930 16,267,103 6.5723 -3.50%
2008-09-01 0 10.30 10.28 10.30 9.950 10.50 17,149,054 174,919,051 10.200 6.864 6.850 6.864 6.630 6.997 25,734,819 6.7970 -1.90%
2008-08-29 0 10.50 10.50 10.52 10.02 10.90 17,968,928 190,110,017 10.580 6.997 6.997 7.010 6.677 7.263 26,965,167 7.0502 5.85%
2008-08-28 0 9.920 9.920 9.930 9.920 10.50 14,762,653 148,838,336 10.082 6.610 6.610 6.617 6.610 6.997 22,153,653 6.7185 1.22%
2008-08-27 0 9.800 9.790 9.800 9.180 9.880 10,290,598 97,850,241 9.5087 6.530 6.524 6.530 6.117 6.584 15,442,640 6.3364 3.70%
2008-08-26 0 9.450 9.440 9.450 9.220 9.540 8,392,186 79,107,988 9.4264 6.297 6.291 6.297 6.144 6.357 12,593,778 6.2815 -2.58%
2008-08-25 0 9.700 9.690 9.700 9.400 9.940 22,871,250 222,422,808 9.7250 6.464 6.457 6.464 6.264 6.624 34,321,862 6.4805 4.98%
2008-08-21 0 9.240 9.240 9.250 9.100 9.330 14,874,988 137,320,694 9.2317 6.157 6.157 6.164 6.064 6.217 22,322,229 6.1517 0.98%
2008-08-20 0 9.150 9.140 9.150 8.780 9.450 17,027,224 155,743,060 9.1467 6.097 6.091 6.097 5.851 6.297 25,551,994 6.0951 5.78%
2008-08-19 0 8.650 8.640 8.650 8.550 9.280 11,085,750 99,103,723 8.9397 5.764 5.757 5.764 5.698 6.184 16,635,889 5.9572 -5.15%
2008-08-18 0 9.120 9.120 9.150 9.040 9.680 10,085,378 92,268,862 9.1488 6.077 6.077 6.097 6.024 6.451 15,134,676 6.0965 -5.98%
2008-08-15 0 9.700 9.690 9.700 9.450 9.950 19,502,989 188,168,601 9.6482 6.464 6.457 6.464 6.297 6.630 29,267,264 6.4293 -2.51%
2008-08-14 0 9.950 9.950 9.960 9.600 10.26 16,190,857 158,251,583 9.7741 6.630 6.630 6.637 6.397 6.837 24,296,895 6.5132 4.74%
2008-08-13 0 9.500 9.500 9.540 9.150 9.690 12,414,096 117,469,192 9.4626 6.331 6.331 6.357 6.097 6.457 18,629,279 6.3056 -1.45%
2008-08-12 0 9.640 9.620 9.640 9.230 9.810 14,225,264 135,826,774 9.5483 6.424 6.411 6.424 6.151 6.537 21,347,218 6.3627 0.63%
2008-08-11 0 9.580 9.570 9.580 9.440 10.20 18,837,613 183,154,191 9.7228 6.384 6.377 6.384 6.291 6.797 28,268,764 6.4790 -6.08%
2008-08-08 0 10.20 10.18 10.20 9.850 10.90 16,124,603 166,167,861 10.305 6.797 6.784 6.797 6.564 7.263 24,197,471 6.8672 -2.11%
2008-08-07 0 10.42 10.42 10.44 9.600 11.00 14,354,897 147,681,498 10.288 6.944 6.944 6.957 6.397 7.330 21,541,752 6.8556 -2.80%
2008-08-05 0 10.72 10.72 10.78 10.42 11.20 11,879,072 127,960,661 10.772 7.144 7.144 7.184 6.944 7.463 17,826,392 7.1782 -4.96%
2008-08-04 0 11.28 11.26 11.28 11.08 11.50 5,229,482 58,823,536 11.248 7.517 7.503 7.517 7.383 7.663 7,847,650 7.4957 -2.25%
2008-08-01 0 11.54 11.50 11.54 11.20 11.54 11,592,531 132,195,467 11.404 7.690 7.663 7.690 7.463 7.690 17,396,393 7.5990 -1.20%
2008-07-31 0 11.68 11.68 11.70 11.40 11.80 10,723,550 124,175,383 11.580 7.783 7.783 7.797 7.597 7.863 16,092,352 7.7164 0.69%
2008-07-30 0 11.60 11.58 11.60 11.40 12.10 9,367,984 109,301,881 11.668 7.730 7.717 7.730 7.597 8.063 14,058,115 7.7750 -1.19%
2008-07-29 0 11.74 11.74 11.76 11.58 11.80 4,353,429 50,718,982 11.650 7.823 7.823 7.837 7.717 7.863 6,532,996 7.7635 -2.17%
2008-07-28 0 12.00 11.98 12.00 11.88 12.86 4,717,278 56,779,542 12.037 7.997 7.983 7.997 7.917 8.570 7,079,008 8.0208 0.50%
2008-07-25 0 11.94 11.94 11.96 11.78 12.22 4,185,682 49,902,985 11.922 7.957 7.957 7.970 7.850 8.143 6,281,266 7.9447 -3.24%
2008-07-24 0 12.34 12.32 12.34 12.12 12.38 7,973,395 97,640,490 12.246 8.223 8.210 8.223 8.076 8.250 11,965,317 8.1603 0.33%
2008-07-23 0 12.30 12.28 12.30 12.20 12.66 10,013,161 123,164,021 12.300 8.196 8.183 8.196 8.130 8.436 15,026,303 8.1966 0.00%
2008-07-22 0 12.30 12.28 12.30 12.08 12.34 5,464,000 67,098,880 12.280 8.196 8.183 8.196 8.050 8.223 8,199,581 8.1832 0.49%
2008-07-21 0 12.24 12.22 12.24 12.10 12.50 7,782,258 95,531,149 12.276 8.156 8.143 8.156 8.063 8.330 11,678,487 8.1801 2.17%
2008-07-18 0 11.98 11.96 11.98 11.70 12.20 7,002,867 83,773,204 11.963 7.983 7.970 7.983 7.797 8.130 10,508,889 7.9717 -0.17%
2008-07-17 0 12.00 11.96 12.00 11.60 12.60 19,111,184 230,729,268 12.073 7.997 7.970 7.997 7.730 8.396 28,679,299 8.0452 -1.96%
2008-07-16 0 12.24 12.18 12.24 12.08 12.74 9,285,902 114,217,768 12.300 8.156 8.116 8.156 8.050 8.490 13,934,938 8.1965 -0.49%
2008-07-15 0 12.30 12.30 12.32 12.18 12.80 7,873,010 96,787,623 12.294 8.196 8.196 8.210 8.116 8.530 11,814,674 8.1922 -3.91%
2008-07-14 0 12.80 12.80 12.86 12.80 13.40 7,867,041 101,676,016 12.924 8.530 8.530 8.570 8.530 8.929 11,805,717 8.6124 -1.54%
2008-07-11 0 13.00 12.96 13.00 12.80 13.12 9,398,883 121,969,146 12.977 8.663 8.636 8.663 8.530 8.743 14,104,483 8.6475 0.78%
2008-07-10 0 12.90 12.88 12.90 12.78 13.02 13,146,943 169,387,037 12.884 8.596 8.583 8.596 8.516 8.676 19,729,030 8.5857 -0.46%
2008-07-09 0 12.96 12.92 12.96 12.82 13.34 11,878,174 154,673,546 13.022 8.636 8.610 8.636 8.543 8.889 17,825,045 8.6773 2.05%
2008-07-08 0 12.70 12.68 12.70 12.38 13.78 19,921,805 256,895,172 12.895 8.463 8.450 8.463 8.250 9.183 29,895,762 8.5930 -4.94%
2008-07-07 1 - - - - - 0 0 - 8.903 - - - - 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 8.903 8.889 8.903 8.863 9.103 4,757,425 8.9212 -0.74%
2008-07-03 0 13.46 13.44 13.46 13.40 13.80 7,236,140 98,458,893 13.607 8.969 8.956 8.969 8.929 9.196 10,858,952 9.0671 -1.17%
2008-07-02 0 13.62 13.62 13.70 13.60 14.04 7,123,863 97,979,884 13.754 9.076 9.076 9.129 9.063 9.356 10,690,463 9.1652 -2.71%
2008-06-30 0 14.00 13.94 14.00 13.76 14.40 11,061,593 154,341,605 13.953 9.329 9.289 9.329 9.169 9.596 16,599,638 9.2979 2.79%
2008-06-27 0 13.62 13.56 13.62 12.98 13.68 5,162,000 69,615,760 13.486 9.076 9.036 9.076 8.650 9.116 7,746,383 8.9869 0.15%
2008-06-26 0 13.60 13.60 13.62 13.40 13.90 8,080,110 109,364,032 13.535 9.063 9.063 9.076 8.929 9.263 12,125,460 9.0194 -1.31%
2008-06-25 0 13.78 13.76 13.78 13.50 13.80 3,720,683 51,066,123 13.725 9.183 9.169 9.183 8.996 9.196 5,583,463 9.1460 0.88%
2008-06-24 0 13.66 13.66 13.70 13.48 13.92 7,155,679 98,148,510 13.716 9.103 9.103 9.129 8.983 9.276 10,738,208 9.1401 1.19%
2008-06-23 0 13.50 13.50 13.52 13.22 13.80 4,468,756 60,716,526 13.587 8.996 8.996 9.009 8.809 9.196 6,706,062 9.0540 0.00%
2008-06-20 0 13.50 13.50 13.52 13.24 14.26 8,775,571 120,103,548 13.686 8.996 8.996 9.009 8.823 9.503 13,169,107 9.1201 -2.32%
2008-06-19 0 13.82 13.82 13.86 13.70 14.38 8,644,401 121,255,666 14.027 9.209 9.209 9.236 9.129 9.582 12,972,266 9.3473 -1.99%
2008-06-18 0 14.10 14.08 14.10 13.72 14.30 10,882,275 153,157,231 14.074 9.396 9.383 9.396 9.143 9.529 16,330,544 9.3786 3.07%
2008-06-17 0 13.68 13.66 13.68 13.66 14.04 4,975,231 68,421,125 13.752 9.116 9.103 9.116 9.103 9.356 7,466,107 9.1642 1.33%
2008-06-16 0 13.50 13.50 13.52 13.32 13.80 7,567,619 102,683,337 13.569 8.996 8.996 9.009 8.876 9.196 11,356,387 9.0419 3.85%
2008-06-13 0 13.00 13.00 13.02 12.96 13.44 9,413,069 123,573,912 13.128 8.663 8.663 8.676 8.636 8.956 14,125,772 8.7481 -0.34%
2008-06-12 0 13.18 13.16 13.18 13.02 13.64 9,338,208 122,603,350 13.129 8.693 8.679 8.693 8.587 8.996 14,158,935 8.6591 -3.37%
2008-06-11 0 13.64 13.64 13.66 13.56 13.92 7,380,211 101,061,975 13.694 8.996 8.996 9.009 8.943 9.181 11,190,148 9.0313 -1.73%
2008-06-10 0 13.88 13.86 13.88 13.46 14.50 7,809,395 108,545,501 13.899 9.154 9.141 9.154 8.877 9.563 11,840,893 9.1670 -3.61%
2008-06-06 0 14.40 14.32 14.40 13.90 14.54 7,772,292 111,601,097 14.359 9.497 9.444 9.497 9.167 9.590 11,784,636 9.4701 3.15%
2008-06-05 0 13.96 13.96 13.98 13.84 14.74 6,454,100 91,128,938 14.120 9.207 9.207 9.220 9.128 9.721 9,785,944 9.3122 -2.92%
2008-06-04 0 14.38 14.38 14.40 14.26 14.74 5,148,141 74,638,622 14.498 9.484 9.484 9.497 9.405 9.721 7,805,801 9.5619 -2.71%
2008-06-03 0 14.78 14.76 14.78 14.50 15.00 5,324,205 78,458,469 14.736 9.748 9.735 9.748 9.563 9.893 8,072,756 9.7189 -2.64%
2008-06-02 0 15.18 15.18 15.20 14.52 15.22 5,767,818 86,555,989 15.007 10.01 10.01 10.02 9.576 10.04 8,745,378 9.8973 0.13%
2008-05-30 0 15.16 15.00 15.16 14.34 15.16 18,007,283 267,116,226 14.834 9.998 9.893 9.998 9.458 9.998 27,303,306 9.7833 5.28%
2008-05-29 0 14.40 14.40 14.42 14.28 14.78 5,953,172 86,042,617 14.453 9.497 9.497 9.510 9.418 9.748 9,026,419 9.5323 -0.83%
2008-05-28 0 14.52 14.48 14.54 14.20 14.74 6,101,147 88,509,459 14.507 9.576 9.550 9.590 9.365 9.721 9,250,784 9.5678 -0.68%
2008-05-27 0 14.62 14.60 14.62 14.38 15.10 4,316,268 64,012,529 14.831 9.642 9.629 9.642 9.484 9.959 6,544,485 9.7811 0.83%
2008-05-26 0 14.50 14.48 14.50 14.22 14.82 6,627,213 96,116,815 14.503 9.563 9.550 9.563 9.378 9.774 10,048,425 9.5654 -2.68%
2008-05-23 0 14.90 14.80 14.82 14.68 15.16 3,403,884 50,478,935 14.830 9.827 9.761 9.774 9.682 9.998 5,161,094 9.7807 -0.93%
2008-05-22 0 15.04 15.00 15.04 14.74 15.28 4,464,629 66,824,666 14.968 9.919 9.893 9.919 9.721 10.08 6,769,435 9.8715 -2.46%
2008-05-21 0 15.42 15.30 15.32 14.90 15.56 15,775,019 241,402,657 15.303 10.17 10.09 10.10 9.827 10.26 23,918,665 10.093 0.92%
2008-05-20 0 15.28 15.24 15.34 15.10 16.46 12,423,947 191,440,408 15.409 10.08 10.05 10.12 9.959 10.86 18,837,646 10.163 -3.90%
2008-05-19 0 15.90 15.90 15.92 15.68 16.12 10,057,569 160,279,283 15.936 10.49 10.49 10.50 10.34 10.63 15,249,657 10.510 -2.09%
2008-05-16 0 16.24 16.20 16.24 15.56 16.44 11,228,605 182,127,541 16.220 10.71 10.68 10.71 10.26 10.84 17,025,225 10.698 5.05%
2008-05-15 0 15.46 15.44 15.48 15.36 15.70 3,590,488 55,666,041 15.504 10.20 10.18 10.21 10.13 10.35 5,444,030 10.225 0.39%
2008-05-14 0 15.40 15.36 15.40 15.28 15.74 4,376,941 67,462,442 15.413 10.16 10.13 10.16 10.08 10.38 6,636,479 10.165 -2.53%
2008-05-13 0 15.80 15.64 15.74 14.88 15.90 5,138,187 79,052,919 15.385 10.42 10.32 10.38 9.814 10.49 7,790,709 10.147 2.07%
2008-05-09 0 15.48 15.34 15.50 15.00 15.92 5,689,537 87,216,866 15.329 10.21 10.12 10.22 9.893 10.50 8,626,686 10.110 -0.13%
2008-05-08 0 15.50 15.46 15.50 15.18 15.70 9,008,629 138,934,222 15.422 10.22 10.20 10.22 10.01 10.35 13,659,215 10.171 -0.39%
2008-05-07 0 15.56 15.52 15.56 15.46 16.68 14,547,974 232,277,054 15.966 10.26 10.24 10.26 10.20 11.00 22,058,175 10.530 -2.02%
2008-05-06 0 15.88 15.82 15.88 15.10 16.00 14,865,265 233,875,079 15.733 10.47 10.43 10.47 9.959 10.55 22,539,263 10.376 4.34%
2008-05-05 0 15.22 15.18 15.20 15.00 15.32 5,626,843 85,199,216 15.142 10.04 10.01 10.02 9.893 10.10 8,531,627 9.9863 2.42%
2008-05-02 0 14.86 14.86 14.90 14.44 15.00 3,945,094 58,477,144 14.823 9.801 9.801 9.827 9.524 9.893 5,981,697 9.7760 3.77%
2008-04-30 0 14.32 14.32 14.36 14.18 14.80 6,185,822 89,031,939 14.393 9.444 9.444 9.471 9.352 9.761 9,379,171 9.4925 -1.92%
2008-04-29 0 14.60 14.48 14.50 14.42 14.88 3,775,578 55,170,518 14.612 9.629 9.550 9.563 9.510 9.814 5,724,671 9.6373 0.27%
2008-04-28 0 14.56 14.50 14.64 14.22 15.26 4,937,483 71,924,865 14.567 9.603 9.563 9.655 9.378 10.06 7,486,394 9.6074 -1.62%
2008-04-25 0 14.80 14.80 14.82 14.30 14.90 9,475,491 138,347,854 14.601 9.761 9.761 9.774 9.431 9.827 14,367,089 9.6295 -0.13%
2008-04-24 0 14.82 14.90 14.96 14.56 15.76 18,325,713 277,747,637 15.156 9.774 9.827 9.867 9.603 10.39 27,786,122 9.9959 -1.85%
2008-04-23 0 15.10 15.12 15.14 14.80 15.50 8,709,339 132,101,624 15.168 9.959 9.972 9.985 9.761 10.22 13,205,421 10.004 2.58%
2008-04-22 0 14.72 14.76 14.78 13.56 14.96 10,565,896 149,315,320 14.132 9.708 9.735 9.748 8.943 9.867 16,020,401 9.3203 3.81%
2008-04-21 0 14.18 14.08 14.26 13.84 14.42 12,313,313 173,232,467 14.069 9.352 9.286 9.405 9.128 9.510 18,669,899 9.2787 4.88%
2008-04-18 0 13.52 13.48 13.56 13.22 13.94 11,559,124 158,070,994 13.675 8.917 8.890 8.943 8.719 9.194 17,526,370 9.0190 1.96%
2008-04-17 0 13.26 13.28 13.30 13.16 13.44 5,975,313 79,555,369 13.314 8.745 8.759 8.772 8.679 8.864 9,059,990 8.7810 2.47%
2008-04-16 0 12.94 12.94 13.00 12.84 13.40 5,485,129 71,733,345 13.078 8.534 8.534 8.574 8.468 8.838 8,316,755 8.6252 -1.07%
2008-04-15 0 13.08 12.98 13.08 12.42 13.10 8,594,274 110,002,805 12.800 8.627 8.561 8.627 8.191 8.640 13,030,955 8.4417 3.65%
2008-04-14 0 12.62 12.60 12.64 12.50 13.20 7,269,755 93,011,787 12.794 8.323 8.310 8.336 8.244 8.706 11,022,671 8.4382 -4.83%
2008-04-11 0 13.26 13.20 13.22 12.80 13.52 14,173,039 187,168,736 13.206 8.745 8.706 8.719 8.442 8.917 21,489,684 8.7097 2.00%
2008-04-10 0 13.00 12.90 12.96 12.10 13.04 12,271,923 155,032,339 12.633 8.574 8.508 8.547 7.980 8.600 18,607,142 8.3319 2.04%
2008-04-09 0 12.74 12.70 12.74 12.42 12.98 13,347,564 169,332,915 12.686 8.402 8.376 8.402 8.191 8.561 20,238,069 8.3670 -2.30%
2008-04-08 0 13.04 13.00 13.04 12.82 13.50 8,086,389 106,022,597 13.111 8.600 8.574 8.600 8.455 8.904 12,260,881 8.6472 -1.66%
2008-04-07 0 13.26 13.24 13.26 12.76 13.30 9,631,568 125,556,657 13.036 8.745 8.732 8.745 8.416 8.772 14,603,738 8.5976 3.27%
2008-04-03 0 12.84 12.98 13.02 12.64 13.36 12,289,829 158,845,530 12.925 8.468 8.561 8.587 8.336 8.811 18,634,292 8.5244 0.78%
2008-04-02 0 12.74 12.60 12.74 12.40 12.88 15,782,419 199,911,956 12.667 8.402 8.310 8.402 8.178 8.495 23,929,886 8.3541 4.43%
2008-04-01 0 12.20 12.20 12.22 11.94 12.98 15,629,974 192,946,854 12.345 8.046 8.046 8.059 7.875 8.561 23,698,743 8.1416 -4.39%
2008-03-31 0 12.76 12.72 12.78 12.44 13.30 22,093,742 285,515,401 12.923 8.416 8.389 8.429 8.205 8.772 33,499,346 8.5230 -4.06%
2008-03-28 0 13.30 13.36 13.38 12.00 13.64 32,995,525 430,916,645 13.060 8.772 8.811 8.824 7.914 8.996 50,029,031 8.6133 10.47%
2008-03-27 0 12.04 11.88 11.90 11.20 12.26 13,118,513 156,120,509 11.901 7.941 7.835 7.848 7.387 8.086 19,890,773 7.8489 4.88%
2008-03-26 0 11.48 11.48 11.50 10.94 11.82 17,152,733 196,151,343 11.436 7.571 7.571 7.585 7.215 7.796 26,007,606 7.5421 5.90%
2008-03-25 0 10.84 10.82 10.88 10.22 11.42 27,538,535 291,725,997 10.593 7.149 7.136 7.176 6.740 7.532 41,754,942 6.9866 -0.55%
2008-03-20 0 10.90 10.88 10.90 10.04 11.14 30,208,441 325,380,478 10.771 7.189 7.176 7.189 6.622 7.347 45,803,152 7.1039 -9.92%
2008-03-19 0 12.10 12.10 12.12 11.74 12.50 17,424,041 209,098,351 12.001 7.980 7.980 7.993 7.743 8.244 26,418,973 7.9147 3.60%
2008-03-18 0 11.68 11.68 11.80 11.00 12.60 27,452,761 316,149,360 11.516 7.703 7.703 7.782 7.255 8.310 41,624,888 7.5952 -5.04%
2008-03-17 0 12.30 12.22 12.30 11.98 13.22 14,931,797 188,386,373 12.616 8.112 8.059 8.112 7.901 8.719 22,640,141 8.3209 -7.66%
2008-03-14 0 13.32 13.30 13.40 13.02 13.56 7,604,432 101,513,672 13.349 8.785 8.772 8.838 8.587 8.943 11,530,120 8.8042 1.52%
2008-03-13 0 13.12 13.12 13.16 12.96 14.08 12,070,999 160,272,560 13.277 8.653 8.653 8.679 8.547 9.286 18,302,494 8.7569 -7.87%
2008-03-12 0 14.24 14.24 14.26 13.98 14.40 9,547,802 135,583,403 14.200 9.392 9.392 9.405 9.220 9.497 14,476,729 9.3656 3.79%
2008-03-11 0 13.72 13.80 13.88 13.10 13.88 8,717,975 118,058,633 13.542 9.049 9.101 9.154 8.640 9.154 13,218,515 8.9313 1.48%
2008-03-10 0 13.52 13.80 13.82 13.02 13.96 20,321,016 272,649,265 13.417 8.917 9.101 9.115 8.587 9.207 30,811,474 8.8490 -5.98%
2008-03-07 0 14.38 14.34 14.36 13.66 14.50 9,543,853 133,080,461 13.944 9.484 9.458 9.471 9.009 9.563 14,470,742 9.1965 -0.14%
2008-03-06 0 14.40 14.30 14.40 14.30 15.30 6,038,179 89,163,994 14.767 9.497 9.431 9.497 9.431 10.09 9,155,310 9.7390 0.42%
2008-03-05 0 14.34 14.44 14.50 14.18 14.80 3,903,367 56,579,133 14.495 9.458 9.524 9.563 9.352 9.761 5,918,429 9.5598 -1.10%
2008-03-04 0 14.50 14.44 14.56 14.30 15.50 6,593,238 98,467,485 14.935 9.563 9.524 9.603 9.431 10.22 9,996,911 9.8498 -3.85%
2008-03-03 0 15.08 15.02 15.08 14.74 15.46 11,387,339 171,329,693 15.046 9.946 9.906 9.946 9.721 10.20 17,265,903 9.9230 -3.33%
2008-02-29 0 15.60 15.52 15.56 15.42 16.10 9,342,859 146,759,566 15.708 10.29 10.24 10.26 10.17 10.62 14,165,987 10.360 0.26%
2008-02-28 0 15.56 15.54 15.56 15.48 15.90 11,581,756 180,781,691 15.609 10.26 10.25 10.26 10.21 10.49 17,560,685 10.295 -2.51%
2008-02-27 0 15.96 15.96 15.98 15.70 16.18 10,552,827 168,229,245 15.942 10.53 10.53 10.54 10.35 10.67 16,000,585 10.514 3.91%
2008-02-26 0 15.36 15.26 15.36 15.04 15.92 9,452,062 147,722,250 15.629 10.13 10.06 10.13 9.919 10.50 14,331,565 10.307 -0.78%
2008-02-25 0 15.48 15.46 15.48 15.40 16.38 6,079,307 95,910,021 15.776 10.21 10.20 10.21 10.16 10.80 9,217,669 10.405 -3.13%
2008-02-22 0 15.98 15.90 16.00 15.60 16.02 8,582,743 136,150,945 15.863 10.54 10.49 10.55 10.29 10.57 13,013,471 10.462 -0.13%
2008-02-21 0 16.00 15.84 16.02 15.50 16.10 7,147,060 113,502,975 15.881 10.55 10.45 10.57 10.22 10.62 10,836,636 10.474 1.52%
2008-02-20 0 15.76 15.64 15.70 15.42 16.10 9,696,208 151,928,604 15.669 10.39 10.32 10.35 10.17 10.62 14,701,748 10.334 -0.51%
2008-02-19 0 15.84 15.76 15.86 15.52 16.36 6,130,000 97,735,632 15.944 10.45 10.39 10.46 10.24 10.79 9,294,532 10.515 3.53%
2008-02-18 0 15.30 15.30 15.36 15.30 16.62 7,261,275 116,229,598 16.007 10.09 10.09 10.13 10.09 10.96 11,009,813 10.557 -4.37%
2008-02-15 0 16.00 15.98 16.00 14.58 16.14 4,215,141 65,209,275 15.470 10.55 10.54 10.55 9.616 10.64 6,391,152 10.203 5.26%
2008-02-14 0 15.20 15.04 15.18 14.80 15.52 10,452,831 157,497,452 15.067 10.02 9.919 10.01 9.761 10.24 15,848,968 9.9374 2.70%
2008-02-13 0 14.80 14.76 14.80 14.54 15.36 3,798,438 56,908,213 14.982 9.761 9.735 9.761 9.590 10.13 5,759,332 9.8810 -0.40%
2008-02-12 0 14.86 14.80 14.86 14.10 15.10 8,547,488 126,060,267 14.748 9.801 9.761 9.801 9.299 9.959 12,960,016 9.7269 6.14%
2008-02-11 0 14.00 14.14 14.18 13.54 14.68 4,504,923 63,747,796 14.151 9.233 9.326 9.352 8.930 9.682 6,830,530 9.3328 -1.82%
2008-02-06 0 14.26 14.08 14.16 13.46 15.30 9,663,000 139,359,792 14.422 9.405 9.286 9.339 8.877 10.09 14,651,397 9.5117 -10.09%
2008-02-05 0 15.86 15.66 15.86 15.04 16.58 12,211,832 195,937,285 16.045 10.46 10.33 10.46 9.919 10.93 18,516,030 10.582 -4.69%
2008-02-04 0 16.64 16.62 16.64 15.00 16.80 16,200,044 261,653,470 16.151 10.97 10.96 10.97 9.893 11.08 24,563,104 10.652 9.47%
2008-02-01 0 15.20 15.20 15.22 14.50 15.80 17,250,324 256,717,635 14.882 10.02 10.02 10.04 9.563 10.42 26,155,577 9.8150 6.74%
2008-01-31 0 14.24 14.24 14.28 13.70 14.56 21,459,192 303,270,431 14.132 9.392 9.392 9.418 9.036 9.603 32,537,218 9.3207 3.04%
2008-01-30 0 13.82 13.82 13.88 13.64 14.80 32,282,425 449,273,024 13.917 9.115 9.115 9.154 8.996 9.761 48,947,803 9.1786 6.31%
2008-01-29 0 13.00 13.00 13.08 12.50 13.22 7,257,567 94,028,303 12.956 8.574 8.574 8.627 8.244 8.719 11,004,191 8.5448 2.69%
2008-01-28 0 12.66 12.66 12.78 12.30 13.00 12,662,077 161,279,245 12.737 8.350 8.350 8.429 8.112 8.574 19,198,708 8.4005 -6.22%
2008-01-25 0 13.50 13.38 13.50 12.80 13.86 22,500,717 297,676,431 13.230 8.904 8.824 8.904 8.442 9.141 34,116,417 8.7253 9.76%
2008-01-24 0 12.30 12.28 12.30 12.28 13.76 22,094,099 285,727,407 12.932 8.112 8.099 8.112 8.099 9.075 33,499,887 8.5292 -12.02%
2008-01-23 0 13.98 13.80 13.98 12.16 14.06 16,884,991 219,339,045 12.990 9.220 9.101 9.220 8.020 9.273 25,601,646 8.5674 17.68%
2008-01-22 0 11.88 11.88 12.20 11.26 12.38 17,424,900 207,464,710 11.906 7.835 7.835 8.046 7.426 8.165 26,420,276 7.8525 -9.73%
2008-01-21 0 13.16 13.00 13.20 12.80 13.84 21,305,748 281,679,544 13.221 8.679 8.574 8.706 8.442 9.128 32,304,561 8.7195 -9.24%
2008-01-18 0 14.50 14.40 14.50 13.48 14.64 10,994,046 157,054,024 14.285 9.563 9.497 9.563 8.890 9.655 16,669,578 9.4216 -3.97%
2008-01-17 0 15.10 15.10 15.12 14.10 15.12 8,467,183 124,015,274 14.647 9.959 9.959 9.972 9.299 9.972 12,838,255 9.6598 1.48%
2008-01-16 0 14.88 14.84 14.96 14.38 15.98 8,878,172 134,225,549 15.119 9.814 9.787 9.867 9.484 10.54 13,461,412 9.9711 -7.23%
2008-01-15 0 16.04 16.16 16.20 16.00 16.90 5,683,382 92,896,008 16.345 10.58 10.66 10.68 10.55 11.15 8,617,353 10.780 -4.64%
2008-01-14 0 16.82 16.76 16.96 16.50 17.46 5,993,000 100,572,860 16.782 11.09 11.05 11.19 10.88 11.52 9,086,808 11.068 -4.00%
2008-01-11 0 17.52 17.54 17.60 17.00 17.92 8,637,505 152,121,286 17.612 11.55 11.57 11.61 11.21 11.82 13,096,504 11.615 -2.67%
2008-01-10 0 18.00 17.98 18.16 17.70 18.38 3,913,414 70,723,022 18.072 11.87 11.86 11.98 11.67 12.12 5,933,663 11.919 0.22%
2008-01-09 0 17.96 17.76 17.96 16.84 18.00 5,242,118 91,085,024 17.376 11.85 11.71 11.85 11.11 11.87 7,948,293 11.460 3.94%
2008-01-08 0 17.28 17.28 17.30 17.22 18.26 6,789,144 119,366,614 17.582 11.40 11.40 11.41 11.36 12.04 10,293,950 11.596 -2.81%
2008-01-07 0 17.78 17.76 17.78 17.72 18.20 4,393,715 78,445,110 17.854 11.73 11.71 11.73 11.69 12.00 6,661,913 11.775 -3.89%
2008-01-04 0 18.50 18.40 18.42 18.02 18.90 7,713,728 142,655,864 18.494 12.20 12.14 12.15 11.88 12.47 11,695,839 12.197 2.89%
2008-01-03 0 17.98 17.80 17.98 17.74 18.56 6,222,370 112,237,982 18.038 11.86 11.74 11.86 11.70 12.24 9,434,587 11.896 -1.96%
2008-01-02 0 18.34 18.10 18.34 17.22 18.40 3,713,106 67,117,556 18.076 12.10 11.94 12.10 11.36 12.14 5,629,948 11.922 3.03%
2007-12-31 0 17.80 17.76 17.82 17.58 17.82 3,301,778 58,352,733 17.673 11.74 11.71 11.75 11.59 11.75 5,006,278 11.656 0.68%
2007-12-28 0 17.68 17.68 17.72 17.38 18.52 7,958,184 143,290,341 18.005 11.66 11.66 11.69 11.46 12.21 12,066,492 11.875 -2.10%
2007-12-27 0 18.06 18.12 18.14 17.86 18.50 5,764,834 104,991,374 18.212 11.91 11.95 11.96 11.78 12.20 8,740,854 12.012 0.78%
2007-12-24 0 17.92 17.66 17.92 17.00 18.20 7,326,100 131,144,684 17.901 11.82 11.65 11.82 11.21 12.00 11,108,103 11.806 6.67%
2007-12-21 0 16.80 16.82 17.00 16.66 17.40 7,268,227 123,152,334 16.944 11.08 11.09 11.21 10.99 11.48 11,020,354 11.175 -0.47%
2007-12-20 0 16.88 16.88 17.00 15.50 17.16 8,321,784 136,450,219 16.397 11.13 11.13 11.21 10.22 11.32 12,617,796 10.814 5.11%
2007-12-19 0 16.06 16.04 16.06 15.28 16.22 16,783,552 269,163,297 16.037 10.59 10.58 10.59 10.08 10.70 25,447,840 10.577 5.24%
2007-12-18 0 15.26 15.30 15.38 14.46 15.50 9,210,387 137,597,963 14.939 10.06 10.09 10.14 9.537 10.22 13,965,128 9.8530 2.28%
2007-12-17 0 14.92 14.86 14.88 14.88 16.00 6,865,665 104,505,124 15.221 9.840 9.801 9.814 9.814 10.55 10,409,974 10.039 -6.87%
2007-12-14 0 16.02 16.00 16.04 15.82 16.62 10,323,529 167,111,673 16.187 10.57 10.55 10.58 10.43 10.96 15,652,915 10.676 -4.07%
2007-12-13 0 16.70 16.66 16.68 16.62 18.50 6,612,127 115,186,618 17.421 11.01 10.99 11.00 10.96 12.20 10,025,551 11.489 -8.74%
2007-12-12 0 18.30 18.34 18.46 17.76 18.50 8,509,016 154,431,970 18.149 12.07 12.10 12.17 11.71 12.20 12,901,684 11.970 -1.08%
2007-12-11 0 18.50 18.34 18.50 17.96 18.58 4,169,260 76,243,169 18.287 12.20 12.10 12.20 11.85 12.25 6,321,586 12.061 3.47%
2007-12-10 0 17.88 17.88 17.98 17.82 19.10 6,863,255 126,100,212 18.373 11.79 11.79 11.86 11.75 12.60 10,406,320 12.118 -6.39%
2007-12-07 0 19.10 19.08 19.10 18.64 19.60 8,086,042 153,726,175 19.011 12.60 12.58 12.60 12.29 12.93 12,260,355 12.538 0.10%
2007-12-06 0 19.08 19.00 19.02 18.86 20.00 11,082,812 217,588,691 19.633 12.58 12.53 12.54 12.44 13.19 16,804,168 12.948 -1.14%
2007-12-05 0 19.30 19.32 19.34 18.54 19.48 9,432,059 180,758,962 19.164 12.73 12.74 12.76 12.23 12.85 14,301,236 12.639 2.66%
2007-12-04 0 18.80 19.00 19.08 18.34 19.10 7,203,058 135,371,377 18.794 12.40 12.53 12.58 12.10 12.60 10,921,542 12.395 0.11%
2007-12-03 0 18.78 18.78 18.80 18.50 18.90 8,626,419 161,551,746 18.728 12.39 12.39 12.40 12.20 12.47 13,079,695 12.351 1.29%
2007-11-30 0 18.54 18.52 18.60 17.90 18.60 19,829,916 361,940,337 18.252 12.23 12.21 12.27 11.81 12.27 30,066,850 12.038 3.11%
2007-11-29 0 17.98 17.88 17.90 17.64 18.36 15,166,225 273,863,466 18.057 11.86 11.79 11.81 11.63 12.11 22,995,589 11.909 3.21%
2007-11-28 0 17.42 17.38 17.40 17.02 17.54 8,898,939 153,122,744 17.207 11.49 11.46 11.48 11.23 11.57 13,492,899 11.348 -0.23%
2007-11-27 0 17.46 17.42 17.46 16.92 17.88 5,655,249 98,949,208 17.497 11.52 11.49 11.52 11.16 11.79 8,574,697 11.540 -1.36%
2007-11-26 0 17.70 17.68 17.74 17.38 18.08 11,687,747 206,660,999 17.682 11.67 11.66 11.70 11.46 11.92 17,721,393 11.662 2.43%
2007-11-23 0 17.28 17.28 17.30 16.98 17.58 12,632,429 217,385,313 17.209 11.40 11.40 11.41 11.20 11.59 19,153,755 11.349 0.00%
2007-11-22 0 17.28 17.20 17.28 16.58 17.90 13,276,000 225,609,772 16.994 11.40 11.34 11.40 10.93 11.81 20,129,561 11.208 -1.71%
2007-11-21 0 17.58 17.50 17.54 17.52 18.10 10,089,604 179,941,288 17.834 11.59 11.54 11.57 11.55 11.94 15,298,230 11.762 -2.87%
2007-11-20 0 18.10 18.06 18.10 16.02 18.52 15,146,008 268,838,695 17.750 11.94 11.91 11.94 10.57 12.21 22,964,936 11.706 3.43%
2007-11-19 0 17.50 17.50 17.58 17.24 17.84 4,163,364 72,796,704 17.485 11.54 11.54 11.59 11.37 11.77 6,312,646 11.532 -1.13%
2007-11-16 0 17.70 17.70 17.78 16.50 17.70 13,706,974 235,938,369 17.213 11.67 11.67 11.73 10.88 11.67 20,783,019 11.352 0.68%
2007-11-15 0 17.58 17.78 17.80 17.10 17.80 12,686,811 222,681,311 17.552 11.59 11.73 11.74 11.28 11.74 19,236,211 11.576 -1.12%
2007-11-14 0 17.78 17.76 17.78 16.56 17.88 13,014,455 220,058,308 16.909 11.73 11.71 11.73 10.92 11.79 19,732,996 11.152 10.30%
2007-11-13 0 16.12 16.12 16.14 15.54 16.20 17,250,894 275,001,493 15.941 10.63 10.63 10.64 10.25 10.68 26,156,441 10.514 0.25%
2007-11-12 0 16.08 16.02 16.04 15.50 16.64 15,499,687 246,699,190 15.916 10.61 10.57 10.58 10.22 10.97 23,501,197 10.497 -3.71%
2007-11-09 0 16.70 16.58 16.70 15.98 16.74 11,240,316 184,687,545 16.431 11.01 10.93 11.01 10.54 11.04 17,042,982 10.837 1.21%
2007-11-08 0 16.50 16.60 16.70 16.30 16.88 10,141,502 168,374,175 16.602 10.88 10.95 11.01 10.75 11.13 15,376,919 10.950 -3.85%
2007-11-07 0 17.16 17.18 17.30 16.96 18.00 14,084,746 247,235,596 17.553 11.32 11.33 11.41 11.19 11.87 21,355,811 11.577 0.59%
2007-11-06 0 17.06 17.04 17.20 16.00 17.38 21,974,506 366,382,034 16.673 11.25 11.24 11.34 10.55 11.46 33,318,556 10.996 0.83%
2007-11-05 0 16.92 17.00 17.02 15.90 17.30 37,949,875 629,958,263 16.600 11.16 11.21 11.23 10.49 11.41 57,541,000 10.948 -3.75%
2007-11-02 0 17.58 17.56 17.58 17.52 17.96 26,060,143 463,359,112 17.780 11.59 11.58 11.59 11.55 11.85 39,513,350 11.727 -4.46%
2007-11-01 0 18.40 18.34 18.36 18.18 19.70 23,046,628 437,363,625 18.977 12.14 12.10 12.11 11.99 12.99 34,944,147 12.516 -1.81%
2007-10-31 0 18.74 18.74 18.78 18.40 19.06 25,969,207 489,299,497 18.842 12.36 12.36 12.39 12.14 12.57 39,375,469 12.427 -1.88%
2007-10-30 0 19.10 19.14 19.18 18.32 19.48 40,781,255 777,180,305 19.057 12.60 12.62 12.65 12.08 12.85 61,834,042 12.569 6.11%
2007-10-29 0 18.00 18.06 18.08 17.50 18.50 22,260,116 399,246,127 17.935 11.87 11.91 11.92 11.54 12.20 33,751,609 11.829 -0.77%
2007-10-26 0 18.14 18.10 18.12 18.00 19.10 8,359,083 153,066,526 18.311 11.96 11.94 11.95 11.87 12.60 12,674,350 12.077 -2.47%
2007-10-25 0 18.60 18.64 18.70 17.90 18.90 10,675,916 196,647,840 18.420 12.27 12.29 12.33 11.81 12.47 16,187,217 12.148 0.54%
2007-10-24 0 18.50 18.40 18.52 18.32 19.44 17,086,709 318,942,648 18.666 12.20 12.14 12.21 12.08 12.82 25,907,498 12.311 -0.96%
2007-10-23 0 18.68 18.64 18.72 18.54 18.96 17,643,741 330,557,158 18.735 12.32 12.29 12.35 12.23 12.50 26,752,091 12.356 0.32%
2007-10-22 0 18.62 18.60 18.62 18.20 19.60 38,782,334 737,032,378 19.004 12.28 12.27 12.28 12.00 12.93 58,803,205 12.534 -11.12%
2007-10-18 0 20.95 20.90 21.00 19.80 22.85 26,772,000 552,819,281 20.649 13.82 13.78 13.85 13.06 15.07 40,592,693 13.619 9.46%
2007-10-17 0 19.14 19.14 19.16 19.00 19.30 17,133,200 327,635,438 19.123 12.62 12.62 12.64 12.53 12.73 25,977,989 12.612 -2.64%
2007-10-16 0 19.66 19.72 19.86 19.40 20.95 16,974,373 340,700,151 20.071 12.97 13.01 13.10 12.79 13.82 25,737,170 13.238 -4.10%
2007-10-15 0 20.50 20.50 20.55 19.80 20.85 20,372,000 413,443,858 20.295 13.52 13.52 13.55 13.06 13.75 30,888,777 13.385 4.59%
2007-10-12 0 19.60 19.54 19.60 18.00 21.00 31,059,750 605,508,099 19.495 12.93 12.89 12.93 11.87 13.85 47,093,938 12.857 1.98%
2007-10-11 0 19.22 19.02 19.20 17.12 19.50 19,848,609 368,949,163 18.588 12.68 12.54 12.66 11.29 12.86 30,095,193 12.259 11.87%
2007-10-10 0 17.18 17.12 17.16 16.94 18.40 16,787,000 298,820,560 17.801 11.33 11.29 11.32 11.17 12.14 25,453,068 11.740 -0.81%
2007-10-09 0 17.32 17.32 17.42 16.90 17.68 10,510,516 180,760,040 17.198 11.42 11.42 11.49 11.15 11.66 15,936,432 11.343 0.70%
2007-10-08 0 17.20 17.18 17.20 17.00 18.26 15,428,300 274,457,576 17.789 11.34 11.33 11.34 11.21 12.04 23,392,957 11.732 -2.38%
2007-10-05 0 17.62 17.56 17.74 16.50 17.70 15,505,000 264,123,154 17.035 11.62 11.58 11.70 10.88 11.67 23,509,253 11.235 11.52%
2007-10-04 0 15.80 15.90 15.94 15.68 17.06 18,281,800 297,680,980 16.283 10.42 10.49 10.51 10.34 11.25 27,719,539 10.739 -7.39%
2007-10-03 0 17.06 17.06 17.10 16.74 18.66 32,498,812 581,676,524 17.898 11.25 11.25 11.28 11.04 12.31 49,275,897 11.804 -9.93%
2007-10-02 0 18.94 18.96 19.00 18.38 20.50 22,204,254 428,378,130 19.293 12.49 12.50 12.53 12.12 13.52 33,666,909 12.724 5.81%
2007-09-28 0 17.90 17.88 17.90 16.30 17.90 36,124,460 628,846,815 17.408 11.81 11.79 11.81 10.75 11.81 54,773,238 11.481 6.29%
2007-09-27 0 16.84 16.90 16.94 15.96 16.90 16,292,560 269,817,808 16.561 11.11 11.15 11.17 10.53 11.15 24,703,380 10.922 1.81%
2007-09-25 0 16.54 16.40 16.50 16.10 17.52 17,982,857 300,001,878 16.683 10.91 10.82 10.88 10.62 11.55 27,266,271 11.003 -5.49%
2007-09-24 0 17.50 17.48 17.52 16.28 17.60 13,057,600 220,116,160 16.857 11.54 11.53 11.55 10.74 11.61 19,798,415 11.118 8.70%
2007-09-21 0 16.10 16.00 16.20 15.28 16.20 17,120,000 270,069,960 15.775 10.62 10.55 10.68 10.08 10.68 25,957,975 10.404 -0.98%
2007-09-20 0 16.26 16.24 16.28 15.96 16.42 11,395,000 184,587,100 16.199 10.72 10.71 10.74 10.53 10.83 17,277,519 10.684 2.14%
2007-09-19 0 15.92 15.92 15.96 15.62 15.96 19,629,000 310,823,564 15.835 10.50 10.50 10.53 10.30 10.53 29,762,213 10.444 5.15%
2007-09-18 0 15.14 15.16 15.18 14.10 15.16 9,233,400 135,390,280 14.663 9.985 9.998 10.01 9.299 9.998 14,000,021 9.6707 2.99%
2007-09-17 0 14.70 14.64 14.70 14.56 15.10 6,922,600 102,738,700 14.841 9.695 9.655 9.695 9.603 9.959 10,496,301 9.7881 0.00%
2007-09-14 0 14.70 14.68 14.70 14.52 14.94 9,484,800 139,345,289 14.691 9.695 9.682 9.695 9.576 9.853 14,381,203 9.6894 -0.27%
2007-09-13 0 14.74 14.66 14.70 14.40 15.02 10,818,888 159,567,327 14.749 9.721 9.669 9.695 9.497 9.906 16,403,997 9.7273 -0.14%
2007-09-12 0 14.76 14.74 14.78 14.40 14.94 19,672,067 288,512,801 14.666 9.735 9.721 9.748 9.497 9.853 29,827,513 9.6727 4.24%
2007-09-11 0 14.16 14.16 14.18 13.22 15.30 35,472,400 514,393,728 14.501 9.339 9.339 9.352 8.719 10.09 53,784,561 9.5640 -2.34%
2007-09-10 0 14.50 14.48 14.50 14.34 14.82 19,141,000 280,029,240 14.630 9.563 9.550 9.563 9.458 9.774 29,022,290 9.6488 -4.61%
2007-09-07 0 15.20 15.20 15.22 15.00 16.04 45,483,400 703,967,526 15.477 10.02 10.02 10.04 9.893 10.58 68,963,608 10.208 6.74%
2007-09-06 0 14.24 14.22 14.24 12.70 14.54 15,012,000 208,277,070 13.874 9.392 9.378 9.392 8.376 9.590 22,761,748 9.1503 9.88%
2007-09-05 0 12.96 12.96 13.04 12.90 13.92 11,186,528 149,269,918 13.344 8.547 8.547 8.600 8.508 9.181 16,961,426 8.8006 -4.00%
2007-09-04 0 13.50 13.54 13.56 13.42 14.30 20,614,000 280,240,780 13.595 8.904 8.930 8.943 8.851 9.431 31,255,707 8.9661 -5.86%
2007-09-03 0 14.34 14.34 14.40 13.80 14.62 20,479,300 291,436,868 14.231 9.458 9.458 9.497 9.101 9.642 31,051,470 9.3856 -4.40%
2007-08-31 0 15.00 14.98 15.00 14.20 15.30 33,242,600 494,782,370 14.884 9.893 9.880 9.893 9.365 10.09 50,403,656 9.8164 8.38%
2007-08-30 0 13.84 13.80 13.98 12.90 14.50 31,393,894 427,108,422 13.605 9.128 9.101 9.220 8.508 9.563 47,600,579 8.9728 10.37%
2007-08-29 0 12.54 12.54 12.72 10.96 12.92 35,154,600 423,214,272 12.039 8.270 8.270 8.389 7.228 8.521 53,302,701 7.9398 7.92%
2007-08-28 0 11.62 11.58 11.62 11.50 11.88 13,877,226 162,331,901 11.698 7.664 7.637 7.664 7.585 7.835 21,041,162 7.7150 -2.35%
2007-08-27 0 11.90 11.88 11.90 11.36 11.90 13,753,000 158,965,440 11.559 7.848 7.835 7.848 7.492 7.848 20,852,806 7.6232 7.99%
2007-08-24 0 11.02 11.00 11.02 10.28 11.04 14,594,300 156,940,672 10.754 7.268 7.255 7.268 6.780 7.281 22,128,416 7.0923 2.23%
2007-08-23 0 10.78 10.70 10.78 10.24 11.34 16,518,176 176,227,539 10.669 7.110 7.057 7.110 6.754 7.479 25,045,467 7.0363 9.55%
2007-08-22 0 9.840 9.860 9.900 9.510 10.00 7,033,911 69,124,942 9.8274 6.490 6.503 6.529 6.272 6.595 10,665,075 6.4814 1.86%
2007-08-21 0 9.660 9.660 9.770 9.300 10.10 17,246,000 167,028,040 9.6850 6.371 6.371 6.444 6.134 6.661 26,149,021 6.3875 1.47%
2007-08-20 0 9.520 9.500 9.520 9.100 9.660 25,253,000 239,868,094 9.4986 6.279 6.266 6.279 6.002 6.371 38,289,530 6.2646 10.70%
2007-08-17 0 8.600 8.570 8.600 8.060 9.620 16,049,000 140,356,240 8.7455 5.672 5.652 5.672 5.316 6.345 24,334,085 5.7679 -8.90%
2007-08-16 0 9.440 9.430 9.440 9.250 9.500 14,725,000 138,042,930 9.3747 6.226 6.219 6.226 6.101 6.266 22,326,588 6.1829 -3.28%
2007-08-15 0 9.760 9.760 9.900 9.240 10.00 10,624,000 102,169,140 9.6168 6.437 6.437 6.529 6.094 6.595 16,108,500 6.3426 -2.98%
2007-08-14 0 10.06 10.06 10.08 10.00 10.30 9,089,400 91,621,850 10.080 6.635 6.635 6.648 6.595 6.793 13,781,683 6.6481 -1.95%
2007-08-13 0 10.26 10.24 10.26 10.00 10.40 13,909,449 142,879,794 10.272 6.767 6.754 6.767 6.595 6.859 21,090,019 6.7748 0.98%
2007-08-10 0 10.16 10.10 10.16 9.500 10.30 9,866,838 98,946,927 10.028 6.701 6.661 6.701 6.266 6.793 14,960,464 6.6139 -2.87%
2007-08-09 0 10.46 10.44 10.46 10.30 10.50 11,475,200 119,070,528 10.376 6.899 6.885 6.899 6.793 6.925 17,399,121 6.8435 2.15%
2007-08-08 0 10.24 10.24 10.26 9.600 10.26 14,553,000 146,266,120 10.051 6.754 6.754 6.767 6.331 6.767 22,065,795 6.6286 8.47%
2007-08-07 0 9.440 9.420 9.430 9.430 10.18 10,733,000 106,633,460 9.9351 6.226 6.213 6.219 6.219 6.714 16,273,770 6.5525 -4.07%
2007-08-06 0 9.840 9.820 9.850 9.790 10.50 12,949,000 128,409,580 9.9166 6.490 6.477 6.496 6.457 6.925 19,633,751 6.5402 -7.87%
2007-08-03 0 10.68 10.50 10.68 10.10 10.98 16,965,600 175,979,564 10.373 7.044 6.925 7.044 6.661 7.242 25,723,868 6.8411 -0.19%
2007-08-02 0 10.70 10.60 10.70 10.68 11.80 10,955,700 120,550,420 11.003 7.057 6.991 7.057 7.044 7.782 16,611,436 7.2571 -2.73%
2007-08-01 0 11.00 10.92 11.00 10.70 11.28 15,739,500 174,246,070 11.071 7.255 7.202 7.255 7.057 7.439 23,864,810 7.3014 -4.35%
2007-07-31 0 11.50 11.50 11.52 11.22 11.56 12,938,000 147,662,858 11.413 7.585 7.585 7.598 7.400 7.624 19,617,073 7.5273 -0.52%
2007-07-30 0 11.56 11.56 11.60 10.70 11.80 31,413,512 351,785,512 11.199 7.624 7.624 7.651 7.057 7.782 47,630,325 7.3857 7.84%
2007-07-27 0 10.72 10.70 10.72 10.54 11.20 36,952,000 406,027,615 10.988 7.070 7.057 7.070 6.951 7.387 56,027,985 7.2469 -8.38%
2007-07-26 0 11.70 11.70 11.72 11.52 12.18 17,994,000 213,801,620 11.882 7.716 7.716 7.730 7.598 8.033 27,283,166 7.8364 -0.68%
2007-07-25 0 11.78 11.72 11.74 11.22 12.94 23,917,439 285,851,472 11.952 7.769 7.730 7.743 7.400 8.534 36,264,503 7.8824 -1.67%
2007-07-24 0 11.98 11.96 11.98 11.00 12.50 33,909,992 401,389,450 11.837 7.901 7.888 7.901 7.255 8.244 51,415,580 7.8068 12.59%
2007-07-23 0 10.64 10.60 10.62 9.720 10.90 25,928,000 269,174,720 10.382 7.017 6.991 7.004 6.411 7.189 39,312,989 6.8470 9.58%
2007-07-20 0 9.710 9.690 9.700 9.300 9.780 15,562,000 149,386,520 9.5994 6.404 6.391 6.397 6.134 6.450 23,595,678 6.3311 4.97%
2007-07-19 0 9.250 9.240 9.250 9.030 9.330 13,243,900 121,793,942 9.1962 6.101 6.094 6.101 5.956 6.153 20,080,889 6.0652 2.78%
2007-07-18 0 9.000 8.980 8.990 8.900 9.100 14,394,000 129,771,673 9.0157 5.936 5.923 5.929 5.870 6.002 21,824,713 5.9461 -2.17%
2007-07-17 0 9.200 9.200 9.240 8.910 9.300 6,679,000 60,784,544 9.1008 6.068 6.068 6.094 5.876 6.134 10,126,946 6.0023 -0.86%
2007-07-16 0 9.280 9.250 9.300 9.180 9.670 7,830,366 73,733,646 9.4164 6.120 6.101 6.134 6.054 6.378 11,872,690 6.2104 -0.64%
2007-07-13 0 9.340 9.320 9.360 8.960 9.680 22,580,000 209,274,457 9.2681 6.160 6.147 6.173 5.909 6.384 34,236,628 6.1126 3.89%
2007-07-12 0 8.990 8.980 8.990 8.700 9.070 21,598,000 191,473,360 8.8653 5.929 5.923 5.929 5.738 5.982 32,747,684 5.8469 5.15%
2007-07-11 0 8.550 8.550 8.580 8.490 8.740 10,238,132 87,786,101 8.5744 5.639 5.639 5.659 5.599 5.764 15,523,433 5.6551 -1.16%
2007-07-10 0 8.650 8.610 8.640 8.500 8.770 13,219,600 113,995,000 8.6232 5.705 5.679 5.698 5.606 5.784 20,044,045 5.6872 -0.46%
2007-07-09 0 8.690 8.660 8.690 8.600 8.900 12,876,030 112,307,737 8.7222 5.731 5.712 5.731 5.672 5.870 19,523,111 5.7526 1.52%
2007-07-06 0 8.560 8.540 8.550 8.100 8.900 17,074,000 144,419,860 8.4585 5.646 5.632 5.639 5.342 5.870 25,888,228 5.5786 6.20%
2007-07-05 0 8.060 8.060 8.070 8.050 8.280 17,119,000 138,950,848 8.1168 5.316 5.316 5.322 5.309 5.461 25,956,459 5.3532 -2.66%
2007-07-04 0 8.280 8.270 8.280 8.250 9.300 14,978,400 126,978,544 8.4774 5.461 5.454 5.461 5.441 6.134 22,710,802 5.5911 -1.31%
2007-07-03 0 8.390 8.350 8.390 7.950 9.400 26,228,000 225,156,602 8.5846 5.533 5.507 5.533 5.243 6.200 39,767,861 5.6618 6.34%
2007-06-29 0 7.890 7.870 7.900 7.830 7.920 9,250,000 72,858,300 7.8766 5.204 5.190 5.210 5.164 5.223 14,025,191 5.1948 1.28%
2007-06-28 0 7.790 7.740 7.750 7.750 7.950 12,181,600 95,406,164 7.8320 5.138 5.105 5.111 5.111 5.243 18,470,191 5.1654 0.78%
2007-06-27 0 7.730 7.730 7.770 7.610 8.130 12,402,000 96,773,144 7.8030 5.098 5.098 5.125 5.019 5.362 18,804,370 5.1463 -4.92%
2007-06-26 0 8.130 8.110 8.120 8.020 8.200 13,329,000 108,204,710 8.1180 5.362 5.349 5.355 5.289 5.408 20,209,921 5.3540 1.37%
2007-06-25 0 8.020 8.030 8.060 8.010 8.320 10,412,000 84,888,711 8.1530 5.289 5.296 5.316 5.283 5.487 15,787,058 5.3771 -3.37%
2007-06-22 0 8.300 8.280 8.300 8.210 8.350 5,484,000 45,412,340 8.2809 5.474 5.461 5.474 5.415 5.507 8,315,043 5.4615 -0.24%
2007-06-21 0 8.320 8.320 8.440 8.100 8.520 11,932,189 99,474,190 8.3366 5.487 5.487 5.566 5.342 5.619 18,092,025 5.4982 2.97%
2007-06-20 0 8.080 8.080 8.120 7.980 8.190 10,072,000 81,517,320 8.0935 5.329 5.329 5.355 5.263 5.402 15,271,538 5.3379 0.87%
2007-06-18 0 8.010 8.000 8.010 7.900 8.110 9,700,000 78,021,026 8.0434 5.283 5.276 5.283 5.210 5.349 14,707,498 5.3048 0.13%
2007-06-15 0 8.000 7.940 7.970 7.800 8.100 7,116,000 56,684,640 7.9658 5.276 5.237 5.256 5.144 5.342 10,789,542 5.2537 3.63%
2007-06-14 0 7.720 7.720 7.740 7.490 7.760 4,432,753 33,924,102 7.6531 5.092 5.092 5.105 4.940 5.118 6,721,104 5.0474 4.18%
2007-06-13 0 7.410 7.390 7.410 7.270 7.490 6,014,264 44,161,943 7.3429 4.887 4.874 4.887 4.795 4.940 9,119,049 4.8428 -1.07%
2007-06-12 0 7.490 7.490 7.510 7.310 7.510 10,394,000 76,967,902 7.4050 4.940 4.940 4.953 4.821 4.953 15,759,766 4.8838 0.40%
2007-06-11 0 7.460 7.460 7.490 7.440 7.590 5,556,000 41,753,620 7.5151 4.920 4.920 4.940 4.907 5.006 8,424,212 4.9564 -0.67%
2007-06-08 0 7.510 7.510 7.530 7.400 7.700 9,506,000 72,042,420 7.5786 4.953 4.953 4.966 4.881 5.078 14,413,348 4.9983 -3.22%
2007-06-07 0 7.760 7.700 7.760 7.530 8.000 8,056,000 62,607,740 7.7716 5.118 5.078 5.118 4.966 5.276 12,214,804 5.1256 -0.89%
2007-06-06 0 7.830 7.860 7.870 7.410 7.870 9,532,000 73,301,940 7.6901 5.164 5.184 5.190 4.887 5.190 14,452,770 5.0718 2.89%
2007-06-05 0 7.610 7.610 7.670 7.200 7.750 8,908,000 67,101,320 7.5327 5.019 5.019 5.059 4.749 5.111 13,506,638 4.9680 1.20%
2007-06-04 0 7.520 7.520 7.570 7.490 7.700 6,264,000 47,438,014 7.5731 4.960 4.960 4.993 4.940 5.078 9,497,708 4.9947 1.21%
2007-06-01 0 7.430 7.430 7.470 7.330 7.750 15,242,000 114,099,548 7.4859 4.900 4.900 4.927 4.834 5.111 23,110,482 4.9371 2.91%
2007-05-31 0 7.220 7.220 7.230 7.000 7.230 7,758,000 55,601,460 7.1670 4.762 4.762 4.768 4.617 4.768 11,762,966 4.7268 3.14%
2007-05-30 0 7.000 6.990 7.010 6.900 7.230 9,022,000 63,018,580 6.9850 4.617 4.610 4.623 4.551 4.768 13,679,489 4.6068 -3.71%
2007-05-29 0 7.270 7.260 7.280 7.190 7.440 4,376,700 31,904,045 7.2895 4.795 4.788 4.801 4.742 4.907 6,636,114 4.8076 -2.28%
2007-05-28 0 7.440 7.320 7.440 7.300 7.550 2,388,700 17,772,735 7.4403 4.907 4.828 4.907 4.815 4.979 3,621,835 4.9071 1.22%
2007-05-25 0 7.350 7.330 7.340 7.250 7.580 4,832,540 36,040,230 7.4578 4.848 4.834 4.841 4.782 4.999 7,327,275 4.9186 -0.27%
2007-05-23 0 7.370 7.370 7.400 7.280 7.520 5,776,000 42,782,140 7.4069 4.861 4.861 4.881 4.801 4.960 8,757,784 4.8850 -0.14%
2007-05-22 0 7.380 7.300 7.380 7.270 7.490 7,970,000 58,657,901 7.3598 4.867 4.815 4.867 4.795 4.940 12,084,408 4.8540 0.41%
2007-05-21 0 7.350 7.330 7.350 7.210 7.400 9,808,000 71,597,260 7.2999 4.848 4.834 4.848 4.755 4.881 14,871,251 4.8145 0.14%
2007-05-18 0 7.340 7.330 7.350 7.200 7.400 3,603,420 26,485,245 7.3500 4.841 4.834 4.848 4.749 4.881 5,463,638 4.8475 0.00%
2007-05-17 0 7.340 7.300 7.340 7.210 7.600 12,008,000 89,071,520 7.4177 4.841 4.815 4.841 4.755 5.012 18,206,972 4.8922 -1.21%
2007-05-16 0 7.430 7.360 7.460 7.330 7.550 7,477,110 55,569,644 7.4320 4.900 4.854 4.920 4.834 4.979 11,337,070 4.9016 -0.67%
2007-05-15 0 7.480 7.480 7.500 7.280 8.000 13,925,000 104,045,360 7.4718 4.933 4.933 4.946 4.801 5.276 21,113,598 4.9279 -8.89%
2007-05-14 0 8.210 8.300 8.500 7.350 8.300 10,158,000 77,458,960 7.6254 5.415 5.474 5.606 4.848 5.474 15,401,934 5.0292 18.81%
2007-05-11 0 6.910 6.900 6.910 6.600 6.950 8,598,283 59,044,450 6.8670 4.557 4.551 4.557 4.353 4.584 13,037,034 4.5290 -3.63%
2007-05-10 0 7.170 7.160 7.170 6.300 7.260 5,160,000 37,141,280 7.1979 4.729 4.722 4.729 4.155 4.788 7,823,782 4.7472 -0.42%
2007-05-09 0 7.200 7.150 7.200 7.100 7.300 2,686,000 19,253,550 7.1681 4.749 4.716 4.749 4.683 4.815 4,072,612 4.7276 -1.50%
2007-05-08 0 7.310 7.310 7.340 7.080 7.390 11,242,000 80,650,222 7.1740 4.821 4.821 4.841 4.669 4.874 17,045,535 4.7315 3.39%
2007-05-07 0 7.070 7.030 7.070 6.700 7.210 11,094,500 78,870,404 7.1090 4.663 4.636 4.663 4.419 4.755 16,821,890 4.6886 1.00%
2007-05-04 0 7.000 6.990 7.000 6.820 7.100 12,228,000 85,221,768 6.9694 4.617 4.610 4.617 4.498 4.683 18,540,544 4.5965 0.00%
2007-05-03 0 7.000 7.000 7.080 6.870 7.100 7,166,000 50,323,880 7.0226 4.617 4.617 4.669 4.531 4.683 10,865,353 4.6316 4.03%
2007-05-02 0 6.790 6.790 6.800 6.670 7.020 8,342,000 56,513,092 6.7745 4.438 4.438 4.445 4.360 4.588 12,762,942 4.4279 1.65%
2007-04-30 0 6.680 6.700 6.730 6.200 6.840 7,064,000 46,047,508 6.5186 4.366 4.379 4.399 4.052 4.471 10,807,651 4.2606 4.05%
2007-04-27 0 6.420 6.420 6.470 6.200 6.570 5,818,000 37,323,372 6.4152 4.196 4.196 4.229 4.052 4.294 8,901,318 4.1930 -2.28%
2007-04-26 0 6.570 6.490 6.590 6.480 6.640 6,228,000 41,006,418 6.5842 4.294 4.242 4.307 4.235 4.340 9,528,603 4.3035 -0.45%
2007-04-25 0 6.600 6.600 6.690 6.560 6.720 3,522,000 23,368,240 6.6349 4.314 4.314 4.373 4.288 4.392 5,388,526 4.3367 -0.15%
2007-04-24 0 6.610 6.510 6.640 6.450 6.640 3,241,700 21,236,264 6.5510 4.320 4.255 4.340 4.216 4.340 4,959,678 4.2818 0.15%
2007-04-23 0 6.600 6.590 6.600 6.500 6.640 3,928,000 25,812,260 6.5713 4.314 4.307 4.314 4.248 4.340 6,009,690 4.2951 1.85%
2007-04-20 0 6.480 6.450 6.520 6.360 6.600 3,152,000 20,612,621 6.5395 4.235 4.216 4.262 4.157 4.314 4,822,440 4.2743 2.05%
2007-04-19 0 6.350 6.350 6.360 6.210 6.600 10,474,000 66,874,140 6.3848 4.150 4.150 4.157 4.059 4.314 16,024,821 4.1732 -2.16%
2007-04-18 0 6.490 6.410 6.460 6.250 6.510 6,020,000 38,868,540 6.4566 4.242 4.190 4.222 4.085 4.255 9,210,371 4.2201 0.31%
2007-04-17 0 6.470 6.400 6.480 6.180 6.540 7,190,255 45,729,048 6.3599 4.229 4.183 4.235 4.039 4.275 11,000,816 4.1569 1.25%
2007-04-16 0 6.390 6.450 6.460 6.320 6.530 8,935,800 57,378,920 6.4212 4.177 4.216 4.222 4.131 4.268 13,671,434 4.1970 -1.39%
2007-04-13 0 6.480 6.480 6.490 6.440 6.690 3,938,000 25,557,520 6.4900 4.235 4.235 4.242 4.209 4.373 6,024,990 4.2419 -2.56%
2007-04-12 0 6.650 6.640 6.650 6.560 6.700 6,318,000 41,867,010 6.6266 4.347 4.340 4.347 4.288 4.379 9,666,299 4.3312 -0.75%
2007-04-11 0 6.700 6.670 6.700 6.600 6.780 3,784,000 25,394,080 6.7109 4.379 4.360 4.379 4.314 4.431 5,789,376 4.3863 -0.30%
2007-04-10 0 6.720 6.720 6.740 6.600 6.990 5,300,000 35,506,548 6.6993 4.392 4.392 4.405 4.314 4.569 8,108,798 4.3788 -0.88%
2007-04-04 0 6.780 6.700 6.780 6.450 6.780 4,574,950 29,863,886 6.5277 4.431 4.379 4.431 4.216 4.431 6,999,499 4.2666 5.12%
2007-04-03 0 6.450 6.290 6.440 6.120 6.460 6,616,000 41,948,658 6.3405 4.216 4.111 4.209 4.000 4.222 10,122,228 4.1442 2.38%
2007-04-02 0 6.300 6.300 6.330 6.280 6.500 4,866,000 30,936,847 6.3578 4.118 4.118 4.137 4.105 4.248 7,444,795 4.1555 0.32%
2007-03-30 0 6.280 6.280 6.290 6.100 6.460 8,908,000 56,456,500 6.3377 4.105 4.105 4.111 3.987 4.222 13,628,901 4.1424 3.80%
2007-03-29 0 6.050 6.030 6.040 5.640 6.190 14,919,837 90,970,828 6.0973 3.954 3.941 3.948 3.686 4.046 22,826,782 3.9853 4.31%
2007-03-28 0 5.800 5.790 5.830 5.700 6.100 7,062,000 41,680,493 5.9021 3.791 3.784 3.811 3.726 3.987 10,804,591 3.8577 -3.33%
2007-03-27 0 6.000 5.950 6.000 5.980 6.190 6,746,000 40,653,290 6.0263 3.922 3.889 3.922 3.909 4.046 10,321,123 3.9388 -1.80%
2007-03-26 0 6.110 6.060 6.100 5.730 6.200 10,338,000 60,231,540 5.8262 3.994 3.961 3.987 3.745 4.052 15,816,746 3.8081 5.53%
2007-03-23 0 5.790 5.780 5.790 5.660 5.790 6,870,000 39,552,990 5.7573 3.784 3.778 3.784 3.699 3.784 10,510,838 3.7631 1.94%
2007-03-22 0 5.680 5.660 5.680 5.650 5.740 6,562,000 37,338,540 5.6901 3.713 3.699 3.713 3.693 3.752 10,039,610 3.7191 0.71%
2007-03-21 0 5.640 5.570 5.640 5.510 5.680 6,013,397 33,637,734 5.5938 3.686 3.641 3.686 3.601 3.713 9,200,268 3.6562 1.08%
2007-03-20 0 5.580 5.560 5.580 5.500 5.630 3,918,000 21,722,140 5.5442 3.647 3.634 3.647 3.595 3.680 5,994,391 3.6237 1.45%
2007-03-19 0 5.500 5.500 5.510 5.400 5.530 2,828,000 15,526,220 5.4902 3.595 3.595 3.601 3.529 3.614 4,326,732 3.5884 2.42%
2007-03-16 0 5.370 5.370 5.380 5.270 5.390 4,796,052 25,636,203 5.3453 3.510 3.510 3.516 3.445 3.523 7,337,777 3.4937 -2.19%
2007-03-15 0 5.490 5.490 5.500 5.250 5.530 7,322,000 40,142,990 5.4825 3.588 3.588 3.595 3.431 3.614 11,202,381 3.5834 5.58%
2007-03-14 0 5.200 5.190 5.220 5.200 5.260 4,302,000 22,534,420 5.2381 3.399 3.392 3.412 3.399 3.438 6,581,896 3.4237 -4.59%
2007-03-13 0 5.450 5.450 5.480 5.350 5.500 6,345,385 34,613,045 5.4548 3.562 3.562 3.582 3.497 3.595 9,708,197 3.5653 0.37%
2007-03-12 0 5.430 5.450 5.460 5.240 5.550 9,608,000 52,132,184 5.4259 3.549 3.562 3.569 3.425 3.628 14,699,874 3.5464 4.02%
2007-03-09 0 5.220 5.230 5.240 5.050 5.230 8,712,400 44,832,570 5.1458 3.412 3.418 3.425 3.301 3.418 13,329,640 3.3634 1.16%
2007-03-08 0 5.160 5.160 5.170 4.750 5.200 9,419,000 46,899,080 4.9792 3.373 3.373 3.379 3.105 3.399 14,410,711 3.2545 8.63%
2007-03-07 0 4.750 4.740 4.760 4.640 4.800 15,121,918 71,422,898 4.7231 3.105 3.098 3.111 3.033 3.137 23,135,959 3.0871 -0.21%
2007-03-06 0 4.760 4.760 4.790 4.530 4.890 8,070,000 38,010,000 4.7100 3.111 3.111 3.131 2.961 3.196 12,346,793 3.0785 1.71%
2007-03-05 0 4.680 4.600 4.610 4.600 4.820 4,349,827 20,415,112 4.6933 3.059 3.007 3.013 3.007 3.150 6,655,070 3.0676 -3.90%
2007-03-02 0 4.870 4.830 4.850 4.800 4.970 7,045,000 34,472,800 4.8932 3.183 3.157 3.170 3.137 3.248 10,778,582 3.1983 -2.01%
2007-03-01 0 4.970 4.950 4.990 4.930 5.250 9,666,950 48,708,110 5.0386 3.248 3.235 3.262 3.222 3.431 14,790,065 3.2933 -1.58%
2007-02-28 0 5.050 4.990 5.010 4.450 5.150 5,684,000 27,840,340 4.8980 3.301 3.262 3.275 2.909 3.366 8,696,303 3.2014 -2.88%
2007-02-27 0 5.200 5.140 5.200 5.050 5.270 5,096,775 26,244,725 5.1493 3.399 3.360 3.399 3.301 3.445 7,797,872 3.3656 -1.14%
2007-02-26 0 5.260 5.260 5.270 5.210 5.500 4,725,180 25,022,054 5.2955 3.438 3.438 3.445 3.405 3.595 7,229,345 3.4612 -2.23%
2007-02-23 0 5.380 5.380 5.400 5.380 5.500 2,821,326 15,252,659 5.4062 3.516 3.516 3.529 3.516 3.595 4,316,521 3.5336 -1.28%
2007-02-22 0 5.450 5.420 5.450 5.350 5.450 3,199,000 17,296,160 5.4067 3.562 3.543 3.562 3.497 3.562 4,894,348 3.5339 1.30%
2007-02-21 0 5.380 5.400 5.420 5.210 5.400 3,586,000 19,096,580 5.3253 3.516 3.529 3.543 3.405 3.529 5,486,443 3.4807 1.89%
2007-02-16 0 5.280 5.260 5.280 5.200 5.320 3,210,000 16,893,420 5.2627 3.451 3.438 3.451 3.399 3.477 4,911,178 3.4398 -0.19%
2007-02-15 0 5.290 5.270 5.290 5.200 5.320 5,950,000 31,442,080 5.2844 3.458 3.445 3.458 3.399 3.477 9,103,273 3.4539 0.95%
2007-02-14 0 5.240 5.220 5.240 5.150 5.360 5,550,000 29,233,780 5.2673 3.425 3.412 3.425 3.366 3.503 8,491,289 3.4428 0.19%
2007-02-13 0 5.230 5.210 5.220 5.100 5.520 6,328,000 33,253,720 5.2550 3.418 3.405 3.412 3.333 3.608 9,681,599 3.4347 -4.91%
2007-02-12 0 5.500 5.490 5.500 5.400 5.550 2,170,000 11,916,700 5.4916 3.595 3.588 3.595 3.529 3.628 3,320,017 3.5893 0.00%
2007-02-09 0 5.500 5.460 5.510 5.450 5.620 3,900,576 21,631,448 5.5457 3.595 3.569 3.601 3.562 3.673 5,967,733 3.6247 -0.90%
2007-02-08 0 5.550 5.550 5.610 5.490 5.610 3,522,000 19,514,780 5.5408 3.628 3.628 3.667 3.588 3.667 5,388,526 3.6215 -0.54%
2007-02-07 0 5.580 5.520 5.580 5.420 5.590 11,778,000 64,509,140 5.4771 3.647 3.608 3.647 3.543 3.654 18,019,891 3.5799 2.95%
2007-02-06 0 5.420 5.430 5.440 5.170 5.440 6,778,000 36,084,680 5.3238 3.543 3.549 3.556 3.379 3.556 10,370,082 3.4797 1.12%
2007-02-05 0 5.360 5.310 5.360 5.250 5.450 4,113,400 22,017,072 5.3525 3.503 3.471 3.503 3.431 3.562 6,293,345 3.4985 0.19%
2007-02-02 0 5.350 5.340 5.350 5.310 5.540 7,260,390 39,477,885 5.4374 3.497 3.490 3.497 3.471 3.621 11,108,120 3.5540 -2.90%
2007-02-01 0 5.510 5.500 5.510 5.330 5.590 7,994,000 43,981,680 5.5018 3.601 3.595 3.601 3.484 3.654 12,230,516 3.5961 3.38%
2007-01-31 0 5.330 5.350 5.370 5.270 5.900 9,003,456 49,447,974 5.4921 3.484 3.497 3.510 3.445 3.856 13,774,945 3.5897 -9.66%
2007-01-30 0 5.900 5.820 5.900 5.560 5.920 13,384,600 77,644,710 5.8010 3.856 3.804 3.856 3.634 3.869 20,477,928 3.7916 7.08%
2007-01-29 0 5.510 5.500 5.510 5.270 5.520 10,349,900 56,236,539 5.4335 3.601 3.595 3.601 3.445 3.608 15,834,953 3.5514 3.96%
2007-01-26 0 5.300 5.310 5.330 5.260 5.450 9,185,211 49,003,206 5.3350 3.464 3.471 3.484 3.438 3.562 14,053,023 3.4870 -3.46%
2007-01-25 0 5.490 5.490 5.500 5.430 5.580 11,712,000 64,345,620 5.4940 3.588 3.588 3.595 3.549 3.647 17,918,914 3.5909 1.86%
2007-01-24 0 5.390 5.390 5.400 5.100 5.420 24,947,973 131,439,002 5.2685 3.523 3.523 3.529 3.333 3.543 38,169,448 3.4436 7.58%
2007-01-23 0 5.010 5.010 5.020 4.910 5.060 3,540,000 17,669,100 4.9913 3.275 3.275 3.281 3.209 3.307 5,416,065 3.2623 -1.18%
2007-01-22 0 5.070 5.030 5.040 4.920 5.100 6,316,000 31,623,720 5.0069 3.314 3.288 3.294 3.216 3.333 9,663,239 3.2726 4.11%
2007-01-19 0 4.870 4.860 4.870 4.740 4.900 4,011,600 19,315,290 4.8149 3.183 3.177 3.183 3.098 3.203 6,137,595 3.1470 -1.42%
2007-01-18 0 4.940 4.940 4.950 4.750 5.000 5,660,800 27,587,236 4.8734 3.229 3.229 3.235 3.105 3.268 8,660,808 3.1853 0.61%
2007-01-17 0 4.910 4.910 4.950 4.900 5.110 4,404,000 22,050,100 5.0068 3.209 3.209 3.235 3.203 3.340 6,737,952 3.2725 -3.73%
2007-01-16 0 5.100 5.100 5.120 5.090 5.180 4,041,000 20,753,760 5.1358 3.333 3.333 3.346 3.327 3.386 6,182,576 3.3568 0.59%
2007-01-15 0 5.070 5.030 5.070 5.000 5.100 4,059,000 20,545,230 5.0616 3.314 3.288 3.314 3.268 3.333 6,210,115 3.3083 1.40%
2007-01-12 0 5.000 4.990 5.000 4.870 5.130 7,296,000 36,809,500 5.0452 3.268 3.262 3.268 3.183 3.353 11,162,602 3.2976 1.63%
2007-01-11 0 4.920 4.910 4.920 4.850 5.000 2,949,000 14,576,212 4.9428 3.216 3.209 3.216 3.170 3.268 4,511,858 3.2306 1.65%
2007-01-10 0 4.840 4.830 4.850 4.750 5.000 4,818,000 23,320,280 4.8402 3.163 3.157 3.170 3.105 3.268 7,371,356 3.1636 -3.39%
2007-01-09 0 5.010 5.020 5.040 4.990 5.130 5,489,400 27,707,248 5.0474 3.275 3.281 3.294 3.262 3.353 8,398,573 3.2990 0.20%
2007-01-08 0 5.000 4.990 5.000 4.930 5.050 9,817,400 49,056,150 4.9969 3.268 3.262 3.268 3.222 3.301 15,020,248 3.2660 0.00%
2007-01-05 0 5.000 5.000 5.010 4.850 5.050 18,421,000 91,952,220 4.9917 3.268 3.268 3.275 3.170 3.301 28,183,428 3.2626 -0.60%
2007-01-04 0 5.030 5.030 5.060 4.990 5.500 14,544,000 76,039,080 5.2282 3.288 3.288 3.307 3.262 3.595 22,251,766 3.4172 -8.21%
2007-01-03 0 5.480 5.480 5.500 5.300 5.500 7,772,000 42,153,340 5.4237 3.582 3.582 3.595 3.464 3.595 11,890,864 3.5450 2.43%
2007-01-02 0 5.350 5.340 5.350 5.280 5.440 4,078,000 21,801,160 5.3460 3.497 3.490 3.497 3.451 3.556 6,239,185 3.4942 -0.93%
2006-12-29 0 5.400 5.400 5.410 5.330 5.550 6,331,900 34,349,985 5.4249 3.529 3.529 3.536 3.484 3.628 9,687,566 3.5458 1.31%
2006-12-28 0 5.330 5.300 5.330 5.170 5.650 12,163,500 65,969,100 5.4235 3.484 3.464 3.484 3.379 3.693 18,609,692 3.5449 -4.48%
2006-12-27 0 5.580 5.580 5.600 4.850 5.720 13,699,000 72,901,610 5.3217 3.647 3.647 3.660 3.170 3.739 20,958,948 3.4783 15.53%
2006-12-22 0 4.830 4.830 4.840 4.600 4.840 16,317,000 77,355,760 4.7408 3.157 3.157 3.163 3.007 3.163 24,964,388 3.0986 5.23%
2006-12-21 0 4.590 4.590 4.600 4.260 4.780 43,883,311 198,309,860 4.5190 3.000 3.000 3.007 2.784 3.124 67,139,794 2.9537 9.29%
2006-12-20 0 4.200 4.200 4.210 4.140 4.270 18,265,500 76,869,681 4.2085 2.745 2.745 2.752 2.706 2.791 27,945,519 2.7507 2.44%
2006-12-19 0 4.100 4.100 4.110 4.030 4.230 21,926,000 90,355,538 4.1209 2.680 2.680 2.686 2.634 2.765 33,545,945 2.6935 -1.91%
2006-12-18 0 4.180 4.200 4.210 4.110 4.390 10,668,000 45,186,380 4.2357 2.732 2.745 2.752 2.686 2.869 16,321,634 2.7685 -2.56%
2006-12-15 0 4.290 4.260 4.290 4.200 4.400 6,526,117 28,228,544 4.3255 2.804 2.784 2.804 2.745 2.876 9,984,710 2.8272 -0.23%
2006-12-14 0 4.300 4.260 4.300 4.200 4.300 5,720,000 24,310,900 4.2502 2.811 2.784 2.811 2.745 2.811 8,751,382 2.7779 3.61%
2006-12-13 0 4.150 4.140 4.160 4.130 4.180 2,066,000 8,580,800 4.1533 2.712 2.706 2.719 2.699 2.732 3,160,901 2.7147 -0.72%
2006-12-12 0 4.180 4.160 4.200 4.160 4.230 4,410,885 18,507,598 4.1959 2.732 2.719 2.745 2.719 2.765 6,748,486 2.7425 -0.24%
2006-12-11 0 4.190 4.180 4.190 4.160 4.270 4,714,885 19,794,186 4.1982 2.739 2.732 2.739 2.719 2.791 7,213,594 2.7440 -0.48%
2006-12-08 0 4.210 4.160 4.210 4.130 4.220 3,363,600 14,031,900 4.1717 2.752 2.719 2.752 2.699 2.758 5,146,180 2.7267 0.48%
2006-12-07 0 4.190 4.190 4.200 4.180 4.280 3,818,097 16,043,298 4.2019 2.739 2.739 2.745 2.732 2.797 5,841,543 2.7464 -0.71%
2006-12-06 0 4.220 4.210 4.220 4.200 4.400 7,109,541 30,552,906 4.2975 2.758 2.752 2.758 2.745 2.876 10,877,327 2.8089 -2.76%
2006-12-05 0 4.340 4.330 4.340 4.220 4.350 9,401,000 39,934,420 4.2479 2.837 2.830 2.837 2.758 2.843 14,383,172 2.7765 1.88%
2006-12-04 0 4.260 4.250 4.260 4.190 4.280 7,330,000 30,987,008 4.2274 2.784 2.778 2.784 2.739 2.797 11,214,621 2.7631 0.71%
2006-12-01 0 4.230 4.230 4.240 4.160 4.290 9,963,425 42,267,123 4.2422 2.765 2.765 2.771 2.719 2.804 15,243,661 2.7728 2.17%
2006-11-30 0 4.140 4.130 4.140 4.070 4.140 4,620,000 19,024,100 4.1178 2.706 2.699 2.706 2.660 2.706 7,068,424 2.6914 2.22%
2006-11-29 0 4.050 4.040 4.050 4.000 4.120 6,610,885 26,843,512 4.0605 2.647 2.641 2.647 2.614 2.693 10,114,402 2.6540 2.27%
2006-11-28 0 3.960 3.950 3.960 3.950 4.150 5,398,556 21,820,044 4.0418 2.588 2.582 2.588 2.582 2.712 8,259,585 2.6418 -4.81%
2006-11-27 0 4.160 4.150 4.160 4.110 4.290 4,473,633 18,660,955 4.1713 2.719 2.712 2.719 2.686 2.804 6,844,488 2.7264 -2.58%
2006-11-24 0 4.270 4.270 4.280 4.190 4.280 3,259,000 13,829,780 4.2436 2.791 2.791 2.797 2.739 2.797 4,986,146 2.7736 0.71%
2006-11-23 0 4.240 4.240 4.250 4.080 4.300 17,128,000 72,463,240 4.2307 2.771 2.771 2.778 2.667 2.811 26,205,188 2.7652 3.67%
2006-11-22 0 4.090 4.070 4.090 4.020 4.090 12,334,760 50,005,325 4.0540 2.673 2.660 2.673 2.628 2.673 18,871,713 2.6498 2.00%
2006-11-21 0 4.010 4.010 4.040 3.990 4.100 14,281,200 57,582,668 4.0321 2.621 2.621 2.641 2.608 2.680 21,849,692 2.6354 -1.72%
2006-11-20 0 4.080 4.060 4.080 4.000 4.110 5,201,560 21,087,280 4.0540 2.667 2.654 2.667 2.614 2.686 7,958,189 2.6498 0.49%
2006-11-17 0 4.060 4.010 4.070 3.970 4.060 8,282,000 33,154,280 4.0032 2.654 2.621 2.660 2.595 2.654 12,671,145 2.6165 0.00%
2006-11-16 0 4.060 4.060 4.090 4.030 4.150 5,330,000 21,837,400 4.0971 2.654 2.654 2.673 2.634 2.712 8,154,697 2.6779 -1.46%
2006-11-15 0 4.120 4.100 4.120 4.100 4.190 7,784,000 32,179,896 4.1341 2.693 2.680 2.693 2.680 2.739 11,909,224 2.7021 -1.67%
2006-11-14 0 4.190 4.180 4.190 4.130 4.280 3,622,000 15,227,480 4.2042 2.739 2.732 2.739 2.699 2.797 5,541,522 2.7479 -1.87%
2006-11-13 0 4.270 4.260 4.270 4.250 4.300 2,972,000 12,696,640 4.2721 2.791 2.784 2.791 2.778 2.811 4,547,047 2.7923 -0.70%
2006-11-10 0 4.300 4.280 4.300 4.210 4.330 4,258,800 18,137,300 4.2588 2.811 2.797 2.811 2.752 2.830 6,515,802 2.7836 2.14%
2006-11-09 0 4.210 4.190 4.200 4.200 4.300 4,110,000 17,481,520 4.2534 2.752 2.739 2.745 2.745 2.811 6,288,143 2.7801 0.24%
2006-11-08 0 4.200 4.200 4.220 4.200 4.290 5,796,000 24,530,040 4.2322 2.745 2.745 2.758 2.745 2.804 8,867,659 2.7662 -0.47%
2006-11-07 0 4.220 4.220 4.230 4.190 4.280 5,823,400 24,641,322 4.2314 2.758 2.758 2.765 2.739 2.797 8,909,580 2.7657 -0.47%
2006-11-06 0 4.240 4.230 4.240 4.200 4.240 1,034,000 4,362,660 4.2192 2.771 2.765 2.771 2.745 2.771 1,581,981 2.7577 1.68%
2006-11-03 0 4.170 4.160 4.170 4.130 4.340 3,587,000 15,081,260 4.2044 2.726 2.719 2.726 2.699 2.837 5,487,973 2.7481 -3.02%
2006-11-02 0 4.300 4.280 4.300 4.290 4.340 5,026,000 21,674,200 4.3124 2.811 2.797 2.811 2.804 2.837 7,689,589 2.8186 -0.46%
2006-11-01 0 4.320 4.310 4.330 4.310 4.390 2,500,000 10,815,560 4.3262 2.824 2.817 2.830 2.817 2.869 3,824,905 2.8277 -1.14%
2006-10-31 0 4.370 4.310 4.370 4.230 4.380 1,556,000 6,733,500 4.3274 2.856 2.817 2.856 2.765 2.863 2,380,621 2.8285 1.86%
2006-10-27 0 4.290 4.240 4.300 4.220 4.500 11,733,600 50,745,052 4.3248 2.804 2.771 2.811 2.758 2.941 17,951,961 2.8267 -5.30%
2006-10-26 0 4.530 4.530 4.540 4.370 4.530 6,878,000 30,837,060 4.4834 2.961 2.961 2.967 2.856 2.961 10,523,078 2.9304 3.66%
2006-10-25 0 4.370 4.370 4.400 4.300 4.400 3,474,000 15,109,980 4.3494 2.856 2.856 2.876 2.811 2.876 5,315,088 2.8428 1.39%
2006-10-24 0 4.310 4.310 4.360 4.310 4.380 4,328,207 18,700,558 4.3206 2.817 2.817 2.850 2.817 2.863 6,621,992 2.8240 0.23%
2006-10-23 0 4.300 4.300 4.310 4.300 4.420 4,704,500 20,330,020 4.3214 2.811 2.811 2.817 2.811 2.889 7,197,706 2.8245 -0.92%
2006-10-20 0 4.340 4.340 4.380 4.280 4.410 3,741,000 16,236,860 4.3402 2.837 2.837 2.863 2.797 2.882 5,723,588 2.8368 1.40%
2006-10-19 0 4.280 4.280 4.300 4.200 4.340 4,442,000 18,982,880 4.2735 2.797 2.797 2.811 2.745 2.837 6,796,091 2.7932 0.71%
2006-10-18 0 4.250 4.240 4.260 4.180 4.260 6,940,400 29,512,568 4.2523 2.778 2.771 2.784 2.732 2.784 10,618,548 2.7793 -1.16%
2006-10-17 0 4.300 4.300 4.310 4.280 4.350 2,362,000 10,168,940 4.3052 2.811 2.811 2.817 2.797 2.843 3,613,770 2.8139 -0.92%
2006-10-16 0 4.340 4.340 4.350 4.280 4.450 8,594,000 37,214,712 4.3303 2.837 2.837 2.843 2.797 2.909 13,148,493 2.8303 2.84%
2006-10-13 0 4.220 4.200 4.220 4.150 4.310 4,160,000 17,726,900 4.2613 2.758 2.745 2.758 2.712 2.817 6,364,642 2.7852 1.69%
2006-10-12 0 4.150 4.130 4.160 4.100 4.170 1,654,000 6,832,660 4.1310 2.712 2.699 2.719 2.680 2.726 2,530,557 2.7001 0.24%
2006-10-11 0 4.140 4.140 4.150 4.070 4.150 3,274,000 13,423,340 4.1000 2.706 2.706 2.712 2.660 2.712 5,009,095 2.6798 0.98%
2006-10-10 0 4.100 4.100 4.150 4.090 4.160 2,486,000 10,292,920 4.1404 2.680 2.680 2.712 2.673 2.719 3,803,485 2.7062 -1.44%
2006-10-09 0 4.160 4.110 4.170 4.040 4.170 1,036,000 4,269,180 4.1208 2.719 2.686 2.726 2.641 2.726 1,585,041 2.6934 1.96%
2006-10-06 0 4.080 4.080 4.090 4.050 4.160 6,726,000 27,550,100 4.0961 2.667 2.667 2.673 2.647 2.719 10,290,524 2.6772 -0.97%
2006-10-05 0 4.120 4.110 4.120 4.080 4.150 6,414,000 26,347,757 4.1079 2.693 2.686 2.693 2.667 2.712 9,813,176 2.6849 0.98%
2006-10-04 0 4.080 4.070 4.080 4.020 4.120 13,640,604 55,337,002 4.0568 2.667 2.660 2.667 2.628 2.693 20,869,605 2.6516 -2.16%
2006-10-03 0 4.170 4.150 4.170 4.100 4.210 5,034,000 20,941,048 4.1599 2.726 2.712 2.726 2.680 2.752 7,701,828 2.7190 -0.48%
2006-09-29 0 4.190 4.160 4.190 4.090 4.190 2,826,000 11,668,840 4.1291 2.739 2.719 2.739 2.673 2.739 4,323,672 2.6988 1.21%
2006-09-28 0 4.140 4.130 4.140 4.100 4.140 3,672,000 15,118,460 4.1172 2.706 2.699 2.706 2.680 2.706 5,618,020 2.6911 1.97%
2006-09-27 0 4.060 4.060 4.080 4.020 4.120 2,442,000 9,905,680 4.0564 2.654 2.654 2.667 2.628 2.693 3,736,167 2.6513 -1.22%
2006-09-26 0 4.110 4.080 4.110 3.980 4.190 5,464,000 22,498,880 4.1177 2.686 2.667 2.686 2.601 2.739 8,359,712 2.6913 -1.44%
2006-09-25 0 4.170 4.150 4.170 4.120 4.210 1,748,000 7,284,180 4.1672 2.726 2.712 2.726 2.693 2.752 2,674,373 2.7237 0.24%
2006-09-22 0 4.160 4.160 4.170 4.140 4.210 1,848,000 7,703,640 4.1686 2.719 2.719 2.726 2.706 2.752 2,827,370 2.7247 -1.19%
2006-09-21 0 4.210 4.210 4.220 4.150 4.240 5,237,371 22,036,198 4.2075 2.752 2.752 2.758 2.712 2.771 8,012,978 2.7501 1.45%
2006-09-20 0 4.150 4.130 4.150 4.130 4.180 8,915,242 37,101,829 4.1616 2.712 2.699 2.712 2.699 2.732 13,639,981 2.7201 -1.19%
2006-09-19 0 4.200 4.200 4.210 4.180 4.250 2,518,000 10,611,840 4.2144 2.745 2.745 2.752 2.732 2.778 3,852,444 2.7546 -0.47%
2006-09-18 0 4.220 4.210 4.220 4.130 4.250 5,011,300 21,081,893 4.2069 2.758 2.752 2.758 2.699 2.778 7,667,098 2.7497 2.68%
2006-09-15 0 4.110 4.110 4.130 4.100 4.160 3,480,000 14,313,360 4.1130 2.686 2.686 2.699 2.680 2.719 5,324,267 2.6883 -1.67%
2006-09-14 0 4.180 4.180 4.190 4.180 4.250 3,794,000 15,929,825 4.1987 2.732 2.732 2.739 2.732 2.778 5,804,675 2.7443 -0.71%
2006-09-13 0 4.210 4.200 4.210 3.980 4.280 29,193,900 121,044,480 4.1462 2.752 2.745 2.752 2.601 2.797 44,665,555 2.7100 6.31%
2006-09-12 0 3.960 3.960 3.970 3.870 4.050 19,679,000 76,814,250 3.9034 2.588 2.588 2.595 2.529 2.647 30,108,120 2.5513 -1.49%
2006-09-11 0 4.020 4.010 4.020 3.990 4.150 4,532,000 18,215,860 4.0194 2.628 2.621 2.628 2.608 2.712 6,933,787 2.6271 -2.43%
2006-09-08 0 4.120 4.120 4.130 4.070 4.150 4,966,000 20,441,658 4.1163 2.693 2.693 2.699 2.660 2.712 7,597,791 2.6905 -0.72%
2006-09-07 0 4.150 4.130 4.150 4.100 4.210 5,762,000 23,835,920 4.1367 2.712 2.699 2.712 2.680 2.752 8,815,641 2.7038 -1.66%
2006-09-06 0 4.220 4.200 4.220 4.180 4.300 2,420,000 10,209,800 4.2189 2.758 2.745 2.758 2.732 2.811 3,702,508 2.7575 -1.63%
2006-09-05 0 4.290 4.290 4.300 4.270 4.360 4,050,000 17,481,380 4.3164 2.804 2.804 2.811 2.791 2.850 6,196,346 2.8212 -1.61%
2006-09-04 0 4.360 4.340 4.360 4.170 4.470 9,146,000 39,234,120 4.2898 2.850 2.837 2.850 2.726 2.922 13,993,032 2.8038 1.40%
2006-09-01 0 4.300 4.280 4.300 4.250 4.350 3,210,000 13,776,640 4.2918 2.811 2.797 2.811 2.778 2.843 4,911,178 2.8052 -1.15%
2006-08-31 0 4.350 4.350 4.360 4.340 4.400 7,678,000 33,503,129 4.3635 2.843 2.843 2.850 2.837 2.876 11,747,048 2.8520 0.00%
2006-08-30 0 4.350 4.340 4.350 4.210 4.350 9,319,000 39,954,160 4.2874 2.843 2.837 2.843 2.752 2.843 14,257,715 2.8023 3.33%
2006-08-29 0 4.210 4.200 4.210 4.110 4.220 3,246,000 13,640,420 4.2022 2.752 2.745 2.752 2.686 2.758 4,966,256 2.7466 0.48%
2006-08-28 0 4.190 4.190 4.200 4.150 4.210 1,617,700 6,780,240 4.1913 2.739 2.739 2.745 2.712 2.752 2,475,019 2.7395 0.48%
2006-08-25 0 4.170 4.160 4.170 4.160 4.190 622,582 2,599,474 4.1753 2.726 2.719 2.726 2.719 2.739 952,527 2.7290 -0.71%
2006-08-24 0 4.200 4.180 4.200 4.150 4.240 8,922,000 37,476,620 4.2005 2.745 2.732 2.745 2.712 2.771 13,650,320 2.7455 0.96%
2006-08-23 0 4.160 4.160 4.170 4.140 4.190 5,883,000 24,463,650 4.1584 2.719 2.719 2.726 2.706 2.739 9,000,766 2.7180 -1.19%
2006-08-22 0 4.210 4.200 4.230 3.910 4.230 16,119,000 66,324,550 4.1147 2.752 2.745 2.765 2.556 2.765 24,661,456 2.6894 8.79%
2006-08-21 0 3.870 3.860 3.870 3.830 3.950 9,784,500 38,035,820 3.8874 2.529 2.523 2.529 2.503 2.582 14,969,912 2.5408 -2.52%
2006-08-18 0 3.970 3.960 3.970 3.930 3.990 1,490,000 5,909,420 3.9661 2.595 2.588 2.595 2.569 2.608 2,279,643 2.5923 1.02%
2006-08-17 0 3.930 3.920 3.940 3.930 4.100 2,826,000 11,264,560 3.9860 2.569 2.562 2.575 2.569 2.680 4,323,672 2.6053 -3.20%
2006-08-16 0 4.060 4.050 4.070 3.980 4.080 1,257,000 5,064,460 4.0290 2.654 2.647 2.660 2.601 2.667 1,923,162 2.6334 2.53%
2006-08-15 0 3.960 3.950 3.960 3.900 4.020 2,550,000 10,087,200 3.9558 2.588 2.582 2.588 2.549 2.628 3,901,403 2.5855 -1.25%
2006-08-14 0 4.010 4.010 4.030 3.990 4.070 868,000 3,481,420 4.0109 2.621 2.621 2.634 2.608 2.660 1,328,007 2.6215 -1.47%
2006-08-11 0 4.070 4.050 4.070 4.020 4.070 1,579,000 6,373,460 4.0364 2.660 2.647 2.660 2.628 2.660 2,415,810 2.6382 1.50%
2006-08-10 0 4.010 4.010 4.050 3.980 4.160 9,155,400 37,067,660 4.0487 2.621 2.621 2.647 2.601 2.719 14,007,413 2.6463 -3.61%
2006-08-09 0 4.160 4.160 4.170 3.990 4.170 6,292,000 25,956,080 4.1253 2.719 2.719 2.726 2.608 2.726 9,626,520 2.6963 2.21%
2006-08-08 0 4.070 4.060 4.080 3.980 4.180 2,134,000 8,690,840 4.0726 2.660 2.654 2.667 2.601 2.732 3,264,939 2.6619 -0.49%
2006-08-07 0 4.090 4.090 4.100 4.090 4.190 1,682,000 6,919,500 4.1139 2.673 2.673 2.680 2.673 2.739 2,573,396 2.6889 -2.39%
2006-08-04 0 4.190 4.170 4.190 4.180 4.270 725,555 3,054,856 4.2104 2.739 2.726 2.739 2.732 2.791 1,110,072 2.7519 -1.41%
2006-08-03 0 4.250 4.220 4.260 4.120 4.270 1,134,000 4,784,620 4.2192 2.778 2.758 2.784 2.693 2.791 1,734,977 2.7577 1.67%
2006-08-02 0 4.180 4.180 4.190 4.060 4.190 2,566,000 10,651,480 4.1510 2.732 2.732 2.739 2.654 2.739 3,925,882 2.7131 1.70%
2006-08-01 0 4.110 4.110 4.120 4.080 4.220 3,636,000 15,042,220 4.1370 2.686 2.686 2.693 2.667 2.758 5,562,942 2.7040 -2.61%
2006-07-31 0 4.220 4.220 4.230 4.180 4.290 2,062,000 8,717,100 4.2275 2.758 2.758 2.765 2.732 2.804 3,154,781 2.7631 -0.71%
2006-07-28 0 4.250 4.240 4.250 4.210 4.300 4,099,000 17,461,290 4.2599 2.778 2.771 2.778 2.752 2.811 6,271,314 2.7843 1.43%
2006-07-27 0 4.190 4.180 4.200 4.150 4.240 3,326,000 13,942,400 4.1919 2.739 2.732 2.745 2.712 2.771 5,088,653 2.7399 1.21%
2006-07-26 0 4.140 4.130 4.170 4.090 4.180 3,636,000 15,079,626 4.1473 2.706 2.699 2.726 2.673 2.732 5,562,942 2.7107 0.00%
2006-07-25 0 4.140 4.140 4.150 4.100 4.160 2,236,000 9,203,980 4.1163 2.706 2.706 2.712 2.680 2.719 3,420,995 2.6904 0.73%
2006-07-24 0 4.110 4.080 4.110 4.070 4.160 3,494,000 14,312,540 4.0963 2.686 2.667 2.686 2.660 2.719 5,345,687 2.6774 -1.56%
2006-07-21 0 4.175 4.150 4.175 4.100 4.225 4,324,000 17,981,360 4.1585 2.729 2.712 2.729 2.680 2.762 6,615,555 2.7180 -1.18%
2006-07-20 0 4.225 4.175 4.250 4.100 4.300 12,600,000 53,127,150 4.2164 2.762 2.729 2.778 2.680 2.811 19,277,520 2.7559 4.97%
2006-07-19 0 4.025 4.000 4.025 3.925 4.025 3,111,000 12,419,450 3.9921 2.631 2.614 2.631 2.565 2.631 4,759,712 2.6093 0.63%
2006-07-18 0 4.000 3.950 4.000 3.825 4.000 8,748,000 34,080,200 3.8958 2.614 2.582 2.614 2.500 2.614 13,384,107 2.5463 2.56%
2006-07-17 0 3.900 3.900 3.925 3.825 3.950 4,140,000 16,087,750 3.8859 2.549 2.549 2.565 2.500 2.582 6,334,042 2.5399 -0.64%
2006-07-14 0 3.925 3.825 3.925 3.825 3.925 6,718,000 25,939,550 3.8612 2.565 2.500 2.565 2.500 2.565 10,278,284 2.5237 0.00%
2006-07-13 0 3.925 3.925 3.950 3.900 4.025 6,674,000 26,438,750 3.9615 2.565 2.565 2.582 2.549 2.631 10,210,966 2.5893 -0.63%
2006-07-12 0 3.950 3.925 3.950 3.825 3.975 5,280,000 20,776,600 3.9350 2.582 2.565 2.582 2.500 2.598 8,078,199 2.5719 3.27%
2006-07-11 0 3.825 3.825 3.850 3.800 3.875 2,077,000 7,963,975 3.8344 2.500 2.500 2.516 2.484 2.533 3,177,731 2.5062 -1.29%
2006-07-10 0 3.875 3.850 3.875 3.825 3.900 996,000 3,848,900 3.8644 2.533 2.516 2.533 2.500 2.549 1,523,842 2.5258 -0.64%
2006-07-07 0 3.900 3.875 3.900 3.825 3.900 3,184,000 12,294,000 3.8612 2.549 2.533 2.549 2.500 2.549 4,871,399 2.5237 1.96%
2006-07-06 0 3.825 3.825 3.850 3.700 3.850 3,862,452 14,645,272 3.7917 2.500 2.500 2.516 2.418 2.516 5,909,404 2.4783 1.32%
2006-07-05 0 3.775 3.775 3.800 3.775 3.850 1,982,000 7,565,250 3.8170 2.467 2.467 2.484 2.467 2.516 3,032,385 2.4948 -1.95%
2006-07-04 0 3.850 3.825 3.850 3.800 3.950 5,432,000 20,892,500 3.8462 2.516 2.500 2.516 2.484 2.582 8,310,753 2.5139 -1.28%
2006-07-03 0 3.900 3.875 3.900 3.900 4.075 6,470,000 25,774,200 3.9836 2.549 2.533 2.549 2.549 2.663 9,898,854 2.6038 -1.27%
2006-06-30 0 3.950 3.925 3.950 3.800 3.950 12,970,600 50,386,120 3.8846 2.582 2.565 2.582 2.484 2.582 19,844,524 2.5390 5.33%
2006-06-29 0 3.750 3.725 3.750 3.650 3.750 7,946,000 29,420,750 3.7026 2.451 2.435 2.451 2.386 2.451 12,157,077 2.4201 3.45%
2006-06-28 0 3.625 3.625 3.650 3.475 3.650 6,591,866 23,372,438 3.5456 2.369 2.369 2.386 2.271 2.386 10,085,304 2.3175 2.11%
2006-06-27 0 3.550 3.525 3.550 3.425 3.575 5,170,000 18,244,300 3.5289 2.320 2.304 2.320 2.239 2.337 7,909,903 2.3065 2.16%
2006-06-26 0 3.475 3.450 3.475 3.400 3.475 2,102,000 7,267,800 3.4576 2.271 2.255 2.271 2.222 2.271 3,215,980 2.2599 0.72%
2006-06-23 0 3.450 3.425 3.450 3.375 3.475 2,592,000 8,848,750 3.4139 2.255 2.239 2.255 2.206 2.271 3,965,661 2.2313 -1.43%
2006-06-22 0 3.500 3.475 3.500 3.425 3.525 6,725,485 23,528,668 3.4984 2.288 2.271 2.288 2.239 2.304 10,289,736 2.2866 1.45%
2006-06-21 0 3.450 3.425 3.450 3.250 3.475 4,678,000 15,871,450 3.3928 2.255 2.239 2.255 2.124 2.271 7,157,162 2.2176 4.55%
2006-06-20 0 3.300 3.300 3.325 3.200 3.350 10,118,001 33,333,003 3.2944 2.157 2.157 2.173 2.092 2.190 15,480,156 2.1533 -2.94%
2006-06-19 0 3.400 3.375 3.400 3.350 3.700 9,320,342 32,021,867 3.4357 2.222 2.206 2.222 2.190 2.418 14,259,768 2.2456 -8.11%
2006-06-16 0 3.700 3.675 3.700 3.600 3.825 18,953,600 70,782,520 3.7345 2.418 2.402 2.418 2.353 2.500 28,998,286 2.4409 8.82%
2006-06-15 0 3.400 3.375 3.450 3.250 3.600 14,441,000 49,565,850 3.4323 2.222 2.206 2.255 2.124 2.353 22,094,180 2.2434 5.43%
2006-06-14 0 3.225 3.225 3.250 3.075 3.250 12,854,000 40,725,350 3.1683 2.108 2.108 2.124 2.010 2.124 19,666,130 2.0708 0.00%
2006-06-13 0 3.225 3.225 3.275 3.225 3.450 4,897,676 16,365,757 3.3415 2.108 2.108 2.141 2.108 2.255 7,493,258 2.1841 -7.86%
2006-06-12 0 3.500 3.475 3.500 3.350 3.550 3,664,000 12,696,900 3.4653 2.288 2.271 2.288 2.190 2.320 5,605,780 2.2650 -0.71%
2006-06-09 0 3.525 3.500 3.525 3.350 3.550 2,468,000 8,491,100 3.4405 2.304 2.288 2.304 2.190 2.320 3,775,946 2.2487 0.71%
2006-06-08 0 3.500 3.500 3.550 3.500 3.600 4,931,000 17,472,875 3.5435 2.288 2.288 2.320 2.288 2.353 7,544,242 2.3161 -6.67%
2006-06-07 0 3.750 3.725 3.750 3.675 3.850 3,664,000 13,823,750 3.7729 2.451 2.435 2.451 2.402 2.516 5,605,780 2.4660 -0.66%
2006-06-06 0 3.775 3.750 3.775 3.750 3.825 2,738,000 10,348,900 3.7797 2.467 2.451 2.467 2.451 2.500 4,189,036 2.4705 -1.31%
2006-06-05 0 3.825 3.800 3.825 3.750 3.900 2,400,000 9,160,250 3.8168 2.500 2.484 2.500 2.451 2.549 3,671,909 2.4947 -1.29%
2006-06-02 0 3.875 3.850 3.875 3.775 3.950 5,800,000 22,319,400 3.8482 2.533 2.516 2.533 2.467 2.582 8,873,779 2.5152 2.65%
2006-06-01 0 3.775 3.750 3.775 3.750 4.000 7,824,000 29,771,900 3.8052 2.467 2.451 2.467 2.451 2.614 11,970,422 2.4871 -5.62%
2006-05-30 0 4.000 4.000 4.025 3.925 4.050 1,658,000 6,613,500 3.9888 2.614 2.614 2.631 2.565 2.647 2,536,677 2.6072 -1.23%
2006-05-29 0 4.050 4.025 4.050 4.025 4.150 3,669,000 14,991,173 4.0859 2.647 2.631 2.647 2.631 2.712 5,613,430 2.6706 -0.61%
2006-05-26 0 4.075 4.025 4.075 3.950 4.150 2,972,000 12,088,450 4.0674 2.663 2.631 2.663 2.582 2.712 4,547,047 2.6585 4.49%
2006-05-25 0 3.900 3.875 3.975 3.825 4.000 1,734,000 6,732,650 3.8827 2.549 2.533 2.598 2.500 2.614 2,652,954 2.5378 -2.50%
2006-05-24 0 4.000 4.000 4.025 3.850 4.100 2,291,600 9,069,990 3.9579 2.614 2.614 2.631 2.516 2.680 3,506,061 2.5869 0.00%
2006-05-23 0 4.000 3.975 4.000 3.725 4.000 5,796,000 22,340,000 3.8544 2.614 2.598 2.614 2.435 2.614 8,867,659 2.5193 4.58%
2006-05-22 0 3.825 3.800 3.850 3.825 4.050 2,923,000 11,592,350 3.9659 2.500 2.484 2.516 2.500 2.647 4,472,079 2.5922 -4.37%
2006-05-19 0 4.000 3.975 4.025 3.950 4.075 3,161,500 12,685,563 4.0125 2.614 2.598 2.631 2.582 2.663 4,836,975 2.6226 0.63%
2006-05-18 0 3.975 3.975 4.000 3.975 4.200 4,758,703 19,642,013 4.1276 2.598 2.598 2.614 2.598 2.745 7,280,634 2.6978 -7.02%
2006-05-17 0 4.275 4.275 4.300 4.125 4.325 8,221,100 34,262,685 4.1677 2.794 2.794 2.811 2.696 2.827 12,577,970 2.7240 6.88%
2006-05-16 0 4.000 4.000 4.025 3.850 4.150 11,677,000 45,940,925 3.9343 2.614 2.614 2.631 2.516 2.712 17,865,365 2.5715 -3.03%
2006-05-15 0 4.125 4.100 4.150 4.050 4.225 9,192,000 37,899,100 4.1231 2.696 2.680 2.712 2.647 2.762 14,063,410 2.6949 -3.51%
2006-05-12 0 4.275 4.250 4.275 4.250 4.350 2,805,361 12,093,480 4.3108 2.794 2.778 2.794 2.778 2.843 4,292,095 2.8176 -1.16%
2006-05-11 0 4.325 4.325 4.350 4.275 4.400 7,454,000 32,224,250 4.3231 2.827 2.827 2.843 2.794 2.876 11,404,336 2.8256 -2.26%
2006-05-10 0 4.425 4.400 4.425 4.375 4.475 1,664,000 7,373,150 4.4310 2.892 2.876 2.892 2.860 2.925 2,545,857 2.8961 -0.56%
2006-05-09 0 4.450 4.450 4.475 4.450 4.575 1,540,000 6,926,850 4.4980 2.909 2.909 2.925 2.909 2.990 2,356,141 2.9399 -3.26%
2006-05-08 0 4.600 4.575 4.600 4.550 4.650 4,046,200 18,551,340 4.5849 3.007 2.990 3.007 2.974 3.039 6,190,532 2.9967 2.79%
2006-05-04 0 4.475 4.475 4.500 4.475 4.750 3,604,610 16,447,047 4.5628 2.925 2.925 2.941 2.925 3.105 5,514,916 2.9823 -4.28%
2006-05-03 0 4.675 4.650 4.675 4.525 4.700 6,082,000 28,306,200 4.6541 3.056 3.039 3.056 2.958 3.072 9,305,228 3.0420 5.06%
2006-05-02 0 4.450 4.425 4.450 4.325 4.450 8,784,200 38,828,705 4.4203 2.909 2.892 2.909 2.827 2.909 13,439,491 2.8891 4.09%
2006-04-28 0 4.275 4.300 4.325 4.275 4.425 9,268,200 40,126,875 4.3295 2.794 2.811 2.827 2.794 2.892 14,179,993 2.8298 -3.93%
2006-04-27 0 4.450 4.450 4.475 4.375 4.550 8,801,800 39,284,085 4.4632 2.909 2.909 2.925 2.860 2.974 13,466,419 2.9172 1.71%
2006-04-26 0 4.375 4.350 4.375 4.300 4.525 5,140,000 22,675,830 4.4116 2.860 2.843 2.860 2.811 2.958 7,864,004 2.8835 -0.57%
2006-04-25 0 4.400 4.400 4.425 4.275 4.525 14,242,000 62,989,400 4.4228 2.876 2.876 2.892 2.794 2.958 21,789,718 2.8908 -3.83%
2006-04-24 0 4.575 4.550 4.575 4.450 4.800 11,472,000 52,705,284 4.5943 2.990 2.974 2.990 2.909 3.137 17,551,723 3.0029 -4.69%
2006-04-21 0 4.800 4.800 4.825 4.650 4.850 16,264,500 77,282,675 4.7516 3.137 3.137 3.154 3.039 3.170 24,884,065 3.1057 3.00%
2006-04-20 0 4.700 4.675 4.700 4.600 4.750 13,510,000 63,400,750 4.6929 3.046 3.030 3.046 2.981 3.078 20,846,172 3.0414 -1.05%
2006-04-19 0 4.750 4.750 4.775 4.725 4.925 12,588,000 60,693,700 4.8216 3.078 3.078 3.095 3.062 3.192 19,423,510 3.1248 1.60%
2006-04-18 0 4.675 4.650 4.675 4.400 4.800 16,568,000 77,159,600 4.6571 3.030 3.014 3.030 2.852 3.111 25,564,721 3.0182 7.47%
2006-04-13 0 4.350 4.300 4.350 4.225 4.350 7,906,000 33,959,700 4.2954 2.819 2.787 2.819 2.738 2.819 12,199,100 2.7838 1.75%
2006-04-12 0 4.275 4.250 4.275 4.225 4.375 8,698,000 37,282,200 4.2863 2.771 2.754 2.771 2.738 2.835 13,421,170 2.7779 -0.58%
2006-04-11 0 4.300 4.275 4.300 4.000 4.300 7,262,916 30,229,318 4.1621 2.787 2.771 2.787 2.592 2.787 11,206,810 2.6974 4.24%
2006-04-10 0 4.125 4.100 4.125 3.975 4.125 12,956,000 52,398,566 4.0443 2.673 2.657 2.673 2.576 2.673 19,991,340 2.6211 2.48%
2006-04-07 0 4.025 4.025 4.075 3.975 4.125 30,161,800 122,212,500 4.0519 2.609 2.609 2.641 2.576 2.673 46,540,198 2.6260 -0.62%
2006-04-06 0 4.050 4.025 4.050 3.975 4.050 8,295,000 33,366,475 4.0225 2.625 2.609 2.625 2.576 2.625 12,799,334 2.6069 1.89%
2006-04-04 0 3.975 3.950 3.975 3.950 4.025 5,010,000 19,977,550 3.9875 2.576 2.560 2.576 2.560 2.609 7,730,520 2.5842 -0.63%
2006-04-03 0 4.000 4.000 4.075 4.000 4.100 7,242,000 29,367,500 4.0552 2.592 2.592 2.641 2.592 2.657 11,174,536 2.6281 1.27%
2006-03-31 0 3.950 3.925 3.975 3.875 4.050 12,065,868 48,445,273 4.0151 2.560 2.544 2.576 2.511 2.625 18,617,851 2.6021 -1.86%
2006-03-30 0 4.025 4.000 4.075 4.000 4.150 15,689,135 63,968,240 4.0772 2.609 2.592 2.641 2.592 2.690 24,208,617 2.6424 1.26%
2006-03-29 0 3.975 3.925 3.975 3.925 4.000 16,226,000 64,369,500 3.9671 2.576 2.544 2.576 2.544 2.592 25,037,009 2.5710 0.63%
2006-03-28 0 3.950 3.950 3.975 3.875 4.000 17,082,000 67,538,000 3.9538 2.560 2.560 2.576 2.511 2.592 26,357,832 2.5624 1.94%
2006-03-27 0 3.875 3.850 3.875 3.825 3.950 20,858,366 80,860,125 3.8766 2.511 2.495 2.511 2.479 2.560 32,184,833 2.5124 -1.90%
2006-03-24 0 3.950 3.950 4.000 3.850 4.150 20,178,100 79,364,195 3.9332 2.560 2.560 2.592 2.495 2.690 31,135,170 2.5490 -3.66%
2006-03-23 0 4.100 4.075 4.100 4.050 4.225 14,528,000 59,494,790 4.0952 2.657 2.641 2.657 2.625 2.738 22,416,964 2.6540 -2.96%
2006-03-22 0 4.225 4.200 4.225 4.175 4.350 7,713,000 32,827,175 4.2561 2.738 2.722 2.738 2.706 2.819 11,901,297 2.7583 -2.87%
2006-03-21 0 4.350 4.350 4.375 4.225 4.400 5,854,000 25,171,250 4.2998 2.819 2.819 2.835 2.738 2.852 9,032,827 2.7866 0.58%
2006-03-20 0 4.325 4.275 4.325 4.125 4.350 20,906,000 89,696,970 4.2905 2.803 2.771 2.803 2.673 2.819 32,258,333 2.7806 7.45%
2006-03-17 0 4.025 4.000 4.025 3.950 4.050 18,114,000 72,551,550 4.0053 2.609 2.592 2.609 2.560 2.625 27,950,227 2.5957 1.90%
2006-03-16 0 3.950 3.900 3.950 3.825 3.975 4,404,000 17,290,700 3.9261 2.560 2.528 2.560 2.479 2.576 6,795,451 2.5445 3.27%
2006-03-15 0 3.825 3.825 3.850 3.825 3.925 10,953,000 42,233,805 3.8559 2.479 2.479 2.495 2.479 2.544 16,900,675 2.4989 -2.55%
2006-03-14 0 3.925 3.875 3.925 3.875 3.925 1,904,000 7,427,100 3.9008 2.544 2.511 2.544 2.511 2.544 2,937,906 2.5280 1.29%
2006-03-13 0 3.875 3.875 3.900 3.850 3.900 13,901,000 53,912,825 3.8783 2.511 2.511 2.528 2.495 2.528 21,449,492 2.5135 -0.64%
2006-03-10 0 3.900 3.875 3.900 3.850 3.925 4,222,000 16,351,500 3.8729 2.528 2.511 2.528 2.495 2.544 6,514,622 2.5100 -0.64%
2006-03-09 0 3.925 3.900 3.925 3.900 3.975 4,487,000 17,565,125 3.9147 2.544 2.528 2.544 2.528 2.576 6,923,521 2.5370 -0.63%
2006-03-08 0 3.950 3.950 3.975 3.900 3.975 6,216,000 24,484,500 3.9389 2.560 2.560 2.576 2.528 2.576 9,591,399 2.5528 -1.86%
2006-03-07 0 4.025 4.000 4.025 4.000 4.125 4,930,000 19,787,500 4.0137 2.609 2.592 2.609 2.592 2.673 7,607,078 2.6012 -1.23%
2006-03-06 0 4.075 4.075 4.100 4.075 4.125 990,000 4,056,900 4.0979 2.641 2.641 2.657 2.641 2.673 1,527,588 2.6558 -1.81%
2006-03-03 0 4.150 4.150 4.175 4.000 4.175 3,598,000 14,751,750 4.1000 2.690 2.690 2.706 2.592 2.706 5,551,779 2.6571 3.11%
2006-03-02 0 4.025 4.000 4.025 4.000 4.025 4,243,000 17,016,750 4.0105 2.609 2.592 2.609 2.592 2.609 6,547,025 2.5992 2.55%
2006-03-01 0 3.925 3.900 3.925 3.900 4.000 5,008,000 19,749,150 3.9435 2.544 2.528 2.544 2.528 2.592 7,727,434 2.5557 -1.88%
2006-02-28 0 4.000 4.000 4.025 3.900 4.075 4,982,000 19,953,500 4.0051 2.592 2.592 2.609 2.528 2.641 7,687,315 2.5956 -1.23%
2006-02-27 0 4.050 4.025 4.050 4.000 4.100 4,406,000 17,737,170 4.0257 2.625 2.609 2.625 2.592 2.657 6,798,537 2.6090 -0.61%
2006-02-24 0 4.075 4.025 4.075 3.850 4.075 5,816,000 23,087,650 3.9697 2.641 2.609 2.641 2.495 2.641 8,974,192 2.5727 0.62%
2006-02-23 0 4.050 4.025 4.075 4.000 4.100 3,100,000 12,582,700 4.0589 2.625 2.609 2.641 2.592 2.657 4,783,356 2.6305 -1.22%
2006-02-22 0 4.100 4.075 4.100 4.050 4.125 4,292,000 17,559,000 4.0911 2.657 2.641 2.657 2.625 2.673 6,622,633 2.6514 -2.38%
2006-02-21 0 4.200 4.150 4.175 4.150 4.300 5,896,000 24,791,700 4.2048 2.722 2.690 2.706 2.690 2.787 9,097,634 2.7251 2.44%
2006-02-20 0 4.100 4.100 4.125 3.975 4.100 6,594,000 26,275,300 3.9847 2.657 2.657 2.673 2.576 2.657 10,174,660 2.5824 3.14%
2006-02-17 0 3.975 3.950 3.975 3.950 4.100 5,121,665 20,434,285 3.9898 2.576 2.560 2.576 2.560 2.657 7,902,821 2.5857 -0.63%
2006-02-16 0 4.000 3.975 4.000 3.950 4.150 5,818,000 23,380,250 4.0186 2.592 2.576 2.592 2.560 2.690 8,977,278 2.6044 -1.84%
2006-02-15 0 4.075 4.075 4.100 4.050 4.225 5,009,665 20,501,643 4.0924 2.641 2.641 2.657 2.625 2.738 7,730,003 2.6522 -3.55%
2006-02-14 0 4.225 4.200 4.225 4.075 4.375 4,140,000 17,371,100 4.1959 2.738 2.722 2.738 2.641 2.835 6,388,094 2.7193 -2.87%
2006-02-13 0 4.350 4.350 4.400 4.075 4.500 9,474,000 40,691,200 4.2950 2.819 2.819 2.852 2.641 2.916 14,618,552 2.7835 5.45%
2006-02-10 0 4.125 4.125 4.150 4.025 4.150 8,934,000 36,431,430 4.0778 2.673 2.673 2.690 2.609 2.690 13,785,322 2.6428 3.77%
2006-02-09 0 3.975 3.975 4.000 3.975 4.150 4,954,000 20,210,100 4.0796 2.576 2.576 2.592 2.576 2.690 7,644,111 2.6439 -4.22%
2006-02-08 0 4.150 4.150 4.175 4.100 4.250 6,056,000 25,041,250 4.1349 2.690 2.690 2.706 2.657 2.754 9,344,517 2.6798 -4.05%
2006-02-07 0 4.325 4.300 4.350 4.100 4.350 4,960,000 20,853,550 4.2043 2.803 2.787 2.819 2.657 2.819 7,653,369 2.7248 2.98%
2006-02-06 0 4.200 4.175 4.200 3.925 4.200 3,656,000 14,858,800 4.0642 2.722 2.706 2.722 2.544 2.722 5,641,274 2.6339 5.66%
2006-02-03 0 3.975 3.975 4.000 3.875 4.100 12,434,000 48,953,625 3.9371 2.576 2.576 2.592 2.511 2.657 19,185,885 2.5515 -3.05%
2006-02-02 0 4.100 4.025 4.175 4.000 4.350 7,811,400 32,685,278 4.1843 2.657 2.609 2.706 2.592 2.819 12,053,130 2.7118 -4.65%
2006-02-01 0 4.300 4.300 4.350 4.000 4.325 7,812,000 32,406,650 4.1483 2.787 2.787 2.819 2.592 2.803 12,054,056 2.6884 9.55%
2006-01-27 0 3.925 3.900 3.925 3.900 3.975 3,568,000 14,012,500 3.9273 2.544 2.528 2.544 2.528 2.576 5,505,488 2.5452 1.29%
2006-01-26 0 3.875 3.875 3.900 3.800 3.975 8,694,766 33,691,868 3.8750 2.511 2.511 2.528 2.463 2.576 13,416,180 2.5113 1.31%
2006-01-25 0 3.825 3.825 3.850 3.750 3.850 6,336,000 24,049,060 3.7956 2.479 2.479 2.495 2.430 2.495 9,776,562 2.4599 1.32%
2006-01-24 0 3.775 3.750 3.775 3.725 3.775 8,832,000 33,175,350 3.7563 2.447 2.430 2.447 2.414 2.447 13,627,934 2.4344 2.72%
2006-01-23 0 3.675 3.675 3.700 3.675 3.875 6,644,200 25,051,770 3.7705 2.382 2.382 2.398 2.382 2.511 10,252,120 2.4436 -1.34%
2006-01-20 0 3.725 3.675 3.700 3.625 3.950 10,999,750 41,193,200 3.7449 2.414 2.382 2.398 2.349 2.560 16,972,811 2.4270 -2.61%
2006-01-19 0 3.825 3.800 3.825 3.750 3.900 7,742,000 29,583,250 3.8211 2.479 2.463 2.479 2.430 2.528 11,946,045 2.4764 2.00%
2006-01-18 0 3.750 3.725 3.775 3.600 3.875 10,774,000 40,085,299 3.7206 2.430 2.414 2.447 2.333 2.511 16,624,475 2.4112 3.45%
2006-01-17 0 3.625 3.625 3.650 3.525 3.700 11,691,800 42,244,935 3.6132 2.349 2.349 2.365 2.284 2.398 18,040,657 2.3417 2.11%
2006-01-16 0 3.550 3.550 3.575 3.325 3.725 15,075,900 52,885,467 3.5079 2.301 2.301 2.317 2.155 2.414 23,262,384 2.2734 7.58%
2006-01-13 0 3.300 3.275 3.300 3.250 3.350 8,582,000 28,131,750 3.2780 2.139 2.122 2.139 2.106 2.171 13,242,180 2.1244 2.33%
2006-01-12 0 3.225 3.225 3.250 3.225 3.350 4,520,000 14,705,000 3.2533 2.090 2.090 2.106 2.090 2.171 6,974,441 2.1084 -2.27%
2006-01-11 0 3.300 3.300 3.325 3.275 3.375 6,070,000 20,202,400 3.3282 2.139 2.139 2.155 2.122 2.187 9,366,119 2.1570 -2.94%
2006-01-10 0 3.400 3.350 3.400 3.300 3.425 14,602,080 48,926,164 3.3506 2.203 2.171 2.203 2.139 2.220 22,531,271 2.1715 3.82%
2006-01-09 0 3.275 3.300 3.325 3.225 3.525 6,056,000 20,688,300 3.4162 2.122 2.139 2.155 2.090 2.284 9,344,517 2.2140 -4.38%
2006-01-06 0 3.425 3.425 3.450 3.400 3.475 3,392,000 11,677,000 3.4425 2.220 2.220 2.236 2.203 2.252 5,233,917 2.2310 0.74%
2006-01-05 0 3.400 3.425 3.450 3.375 3.475 5,374,700 18,361,095 3.4162 2.203 2.220 2.236 2.187 2.252 8,293,258 2.2140 0.74%
2006-01-04 0 3.375 3.350 3.375 3.225 3.425 8,928,000 29,910,900 3.3502 2.187 2.171 2.187 2.090 2.220 13,776,064 2.1712 4.65%
2006-01-03 0 3.225 3.200 3.225 3.150 3.225 3,650,000 11,644,900 3.1904 2.090 2.074 2.090 2.041 2.090 5,632,015 2.0676 3.20%
2005-12-30 0 3.125 3.100 3.125 3.100 3.175 4,746,400 14,815,220 3.1214 2.025 2.009 2.025 2.009 2.058 7,323,780 2.0229 -1.57%
2005-12-29 0 3.175 3.150 3.175 3.075 3.175 9,168,000 28,845,250 3.1463 2.058 2.041 2.058 1.993 2.058 14,146,388 2.0391 4.10%
2005-12-28 0 3.050 3.050 3.075 3.050 3.075 2,608,000 7,967,900 3.0552 1.977 1.977 1.993 1.977 1.993 4,024,191 1.9800 -0.81%
2005-12-23 0 3.075 3.050 3.075 3.050 3.100 4,174,000 12,887,200 3.0875 1.993 1.977 1.993 1.977 2.009 6,440,557 2.0009 0.00%
2005-12-22 0 3.075 3.075 3.100 3.075 3.150 5,703,100 17,735,295 3.1098 1.993 1.993 2.009 1.993 2.041 8,799,986 2.0154 0.82%
2005-12-21 0 3.050 3.050 3.075 3.050 3.125 9,498,000 29,222,850 3.0767 1.977 1.977 1.993 1.977 2.025 14,655,584 1.9940 0.83%
2005-12-20 0 3.025 3.000 3.025 2.975 3.050 8,726,000 26,256,800 3.0090 1.960 1.944 1.960 1.928 1.977 13,464,374 1.9501 0.00%
2005-12-19 0 3.025 3.000 3.050 2.950 3.050 15,854,500 47,499,500 2.9960 1.960 1.944 1.977 1.912 1.977 24,463,778 1.9416 2.54%
2005-12-16 0 2.950 2.950 2.975 2.950 2.975 7,842,000 23,152,400 2.9524 1.912 1.912 1.928 1.912 1.928 12,100,347 1.9134 -0.84%
2005-12-15 0 2.975 2.975 3.000 2.950 3.000 9,750,000 28,983,568 2.9727 1.928 1.928 1.944 1.912 1.944 15,044,425 1.9265 0.85%
2005-12-14 0 2.950 2.925 2.950 2.850 2.975 14,776,000 43,248,350 2.9269 1.912 1.896 1.912 1.847 1.928 22,799,633 1.8969 2.61%
2005-12-13 0 2.875 2.875 2.900 2.825 2.925 9,740,000 27,797,400 2.8539 1.863 1.863 1.879 1.831 1.896 15,028,995 1.8496 0.88%
2005-12-12 0 2.850 2.825 2.850 2.725 2.900 11,930,000 33,899,950 2.8416 1.847 1.831 1.847 1.766 1.879 18,408,204 1.8416 4.59%
2005-12-09 0 2.725 2.725 2.750 2.725 2.800 3,578,000 9,858,650 2.7554 1.766 1.766 1.782 1.766 1.815 5,520,918 1.7857 0.00%
2005-12-08 0 2.725 2.725 2.750 2.725 2.850 6,082,000 17,095,900 2.8109 1.766 1.766 1.782 1.766 1.847 9,384,635 1.8217 -2.68%
2005-12-07 0 2.800 2.800 2.825 2.800 2.850 7,436,000 20,956,700 2.8183 1.815 1.815 1.831 1.815 1.847 11,473,881 1.8265 -0.88%
2005-12-06 0 2.825 2.800 2.825 2.800 2.850 8,712,100 24,613,183 2.8252 1.831 1.815 1.831 1.815 1.847 13,442,927 1.8309 0.00%
2005-12-05 0 2.825 2.800 2.825 2.775 2.825 2,666,000 7,452,700 2.7955 1.831 1.815 1.831 1.798 1.831 4,113,686 1.8117 0.89%
2005-12-02 0 2.800 2.775 2.800 2.775 2.825 5,748,000 16,132,350 2.8066 1.815 1.798 1.815 1.798 1.831 8,869,267 1.8189 1.82%
2005-12-01 0 2.750 2.750 2.775 2.750 2.800 1,987,000 5,498,500 2.7672 1.782 1.782 1.798 1.782 1.815 3,065,977 1.7934 -0.90%
2005-11-30 0 2.775 2.775 2.800 2.725 2.850 15,516,000 43,490,650 2.8030 1.798 1.798 1.815 1.766 1.847 23,941,466 1.8165 1.83%
2005-11-29 0 2.725 2.725 2.750 2.700 2.725 6,404,500 17,351,400 2.7093 1.766 1.766 1.782 1.750 1.766 9,882,258 1.7558 0.93%
2005-11-28 0 2.700 2.675 2.700 2.650 2.750 8,226,000 22,052,750 2.6809 1.750 1.734 1.750 1.717 1.782 12,692,865 1.7374 -0.92%
2005-11-25 0 2.725 2.725 2.750 2.725 2.800 5,224,000 14,387,950 2.7542 1.766 1.766 1.782 1.766 1.815 8,060,726 1.7849 -1.80%
2005-11-24 0 2.775 2.750 2.775 2.675 2.775 7,122,000 19,544,650 2.7443 1.798 1.782 1.798 1.734 1.798 10,989,374 1.7785 1.83%
2005-11-23 0 2.725 2.725 2.750 2.700 2.775 11,878,300 32,599,745 2.7445 1.766 1.766 1.782 1.750 1.798 18,328,430 1.7786 1.87%
2005-11-22 0 2.675 2.650 2.675 2.650 2.725 6,098,000 16,354,350 2.6819 1.734 1.717 1.734 1.717 1.766 9,409,323 1.7381 -0.93%
2005-11-21 0 2.700 2.675 2.700 2.650 2.775 5,862,000 15,831,400 2.7007 1.750 1.734 1.750 1.717 1.798 9,045,171 1.7503 -2.70%
2005-11-18 0 2.775 2.775 2.800 2.750 2.800 1,412,000 3,917,100 2.7742 1.798 1.798 1.815 1.782 1.815 2,178,741 1.7979 0.91%
2005-11-17 0 2.750 2.750 2.775 2.725 2.775 7,929,500 21,816,313 2.7513 1.782 1.782 1.798 1.766 1.798 12,235,361 1.7831 -0.90%
2005-11-16 0 2.775 2.775 2.800 2.750 2.850 9,282,000 25,957,750 2.7966 1.798 1.798 1.815 1.782 1.847 14,322,292 1.8124 -1.77%
2005-11-15 0 2.825 2.825 2.850 2.775 2.850 2,224,000 6,283,400 2.8253 1.831 1.831 1.847 1.798 1.847 3,431,672 1.8310 1.80%
2005-11-14 0 2.775 2.775 2.800 2.775 2.875 4,478,000 12,562,700 2.8054 1.798 1.798 1.815 1.798 1.863 6,909,634 1.8181 -1.77%
2005-11-11 0 2.825 2.800 2.825 2.775 2.850 6,860,000 19,213,100 2.8007 1.831 1.815 1.831 1.798 1.847 10,585,103 1.8151 -1.74%
2005-11-10 0 2.875 2.850 2.875 2.825 2.875 1,070,000 3,049,300 2.8498 1.863 1.847 1.863 1.831 1.863 1,651,029 1.8469 0.88%
2005-11-09 0 2.850 2.825 2.850 2.825 2.875 1,886,000 5,372,800 2.8488 1.847 1.831 1.847 1.831 1.863 2,910,132 1.8462 1.79%
2005-11-08 0 2.800 2.800 2.825 2.800 2.825 9,435,000 26,546,790 2.8137 1.815 1.815 1.831 1.815 1.831 14,558,374 1.8235 -0.88%
2005-11-07 0 2.825 2.825 2.850 2.775 2.925 6,522,000 18,363,650 2.8156 1.831 1.831 1.847 1.798 1.896 10,063,563 1.8248 -3.42%
2005-11-04 0 2.925 2.925 2.950 2.925 2.975 2,217,333 6,543,066 2.9509 1.896 1.896 1.912 1.896 1.928 3,421,385 1.9124 0.00%
2005-11-03 0 2.925 2.900 2.950 2.875 3.000 1,978,000 5,826,700 2.9458 1.896 1.879 1.912 1.863 1.944 3,052,089 1.9091 1.74%
2005-11-02 0 2.875 2.875 2.900 2.875 2.950 2,278,000 6,592,000 2.8938 1.863 1.863 1.879 1.863 1.912 3,514,995 1.8754 -2.54%
2005-11-01 0 2.950 2.900 2.950 2.850 3.000 5,381,000 15,739,900 2.9251 1.912 1.879 1.912 1.847 1.944 8,302,979 1.8957 3.51%
2005-10-31 0 2.850 2.825 2.850 2.825 2.900 12,987,707 37,264,158 2.8692 1.847 1.831 1.847 1.831 1.879 20,040,265 1.8595 -0.87%
2005-10-28 0 2.875 2.825 2.875 2.775 2.900 1,915,400 5,463,245 2.8523 1.863 1.831 1.863 1.798 1.879 2,955,497 1.8485 0.00%
2005-10-27 0 2.875 2.850 2.875 2.800 2.875 4,452,000 12,666,454 2.8451 1.863 1.847 1.863 1.815 1.863 6,869,516 1.8439 0.88%
2005-10-26 0 2.850 2.850 2.900 2.825 2.875 6,204,000 17,761,600 2.8629 1.847 1.847 1.879 1.831 1.863 9,572,883 1.8554 -0.87%
2005-10-25 0 2.875 2.850 2.875 2.850 2.900 4,230,000 12,155,700 2.8737 1.863 1.847 1.863 1.847 1.879 6,526,966 1.8624 0.00%
2005-10-24 0 2.875 2.875 2.900 2.825 2.900 670,000 1,919,250 2.8646 1.863 1.863 1.879 1.831 1.879 1,033,822 1.8565 -0.86%
2005-10-21 0 2.900 2.900 2.925 2.825 2.950 7,042,902 20,421,345 2.8996 1.879 1.879 1.896 1.831 1.912 10,867,324 1.8792 -1.69%
2005-10-20 0 2.950 2.925 2.950 2.925 2.950 5,188,000 15,222,300 2.9341 1.912 1.896 1.912 1.896 1.912 8,005,177 1.9016 2.61%
2005-10-19 0 2.875 2.875 2.900 2.875 2.975 1,321,000 3,845,250 2.9109 1.863 1.863 1.879 1.863 1.928 2,038,327 1.8865 -3.36%
2005-10-18 0 2.975 2.950 2.975 2.925 2.975 968,000 2,861,050 2.9556 1.928 1.912 1.928 1.896 1.928 1,493,641 1.9155 0.85%
2005-10-17 0 2.950 2.925 2.950 2.900 2.950 3,534,000 10,338,250 2.9254 1.912 1.896 1.912 1.879 1.912 5,453,025 1.8959 1.72%
2005-10-14 0 2.900 2.900 2.950 2.900 3.000 4,874,000 14,272,700 2.9283 1.879 1.879 1.912 1.879 1.944 7,520,669 1.8978 -3.33%
2005-10-13 0 3.000 2.975 3.000 2.950 3.000 3,592,000 10,714,200 2.9828 1.944 1.928 1.944 1.912 1.944 5,542,520 1.9331 1.69%
2005-10-12 0 2.950 2.950 2.975 2.950 3.100 8,006,000 24,172,450 3.0193 1.912 1.912 1.928 1.912 2.009 12,353,402 1.9567 -4.07%
2005-10-10 0 3.075 3.050 3.100 3.025 3.125 9,006,000 27,828,350 3.0900 1.993 1.977 2.009 1.960 2.025 13,896,419 2.0026 3.36%
2005-10-07 0 2.975 2.975 3.000 2.975 3.100 7,864,000 23,786,200 3.0247 1.928 1.928 1.944 1.928 2.009 12,134,293 1.9602 -7.03%
2005-10-06 0 3.200 3.150 3.200 3.100 3.200 6,519,000 20,557,875 3.1535 2.074 2.041 2.074 2.009 2.074 10,058,934 2.0437 -2.29%
2005-10-05 0 3.275 3.250 3.275 3.225 3.300 8,568,000 27,959,750 3.2633 2.122 2.106 2.122 2.090 2.139 13,220,578 2.1149 -0.76%
2005-10-04 0 3.300 3.275 3.300 3.225 3.350 14,253,000 47,083,900 3.3034 2.139 2.122 2.139 2.090 2.171 21,992,635 2.1409 3.12%
2005-10-03 0 3.200 3.200 3.225 3.200 3.300 8,810,000 28,786,150 3.2674 2.074 2.074 2.090 2.074 2.139 13,593,988 2.1176 0.00%
2005-09-30 0 3.200 3.200 3.225 3.025 3.225 17,323,000 53,702,750 3.1001 2.074 2.074 2.090 1.960 2.090 26,729,700 2.0091 5.79%
2005-09-29 0 3.025 3.000 3.025 2.950 3.075 20,557,300 62,159,720 3.0237 1.960 1.944 1.960 1.912 1.993 31,720,282 1.9596 2.54%
2005-09-28 0 2.950 2.925 2.950 2.900 2.950 6,639,800 19,403,690 2.9223 1.912 1.896 1.912 1.879 1.912 10,245,330 1.8939 1.72%
2005-09-27 0 2.900 2.900 2.925 2.850 2.925 16,440,000 46,994,554 2.8585 1.879 1.879 1.896 1.847 1.896 25,367,215 1.8526 0.87%
2005-09-26 0 2.875 2.825 2.875 2.825 2.875 3,268,100 9,307,035 2.8478 1.863 1.831 1.863 1.831 1.863 5,042,737 1.8456 0.88%
2005-09-23 0 2.850 2.825 2.850 2.800 2.850 4,420,000 12,512,050 2.8308 1.847 1.831 1.847 1.815 1.847 6,820,139 1.8346 1.79%
2005-09-22 0 2.800 2.800 2.825 2.800 2.850 5,656,000 15,978,550 2.8251 1.815 1.815 1.831 1.815 1.847 8,727,309 1.8309 -0.41%
2005-09-21 0 2.825 2.825 2.850 2.800 2.850 4,062,000 11,476,300 2.8253 1.822 1.822 1.838 1.806 1.838 6,297,467 1.8224 -0.88%
2005-09-20 0 2.850 2.850 2.875 2.825 2.875 7,593,800 21,616,800 2.8466 1.838 1.838 1.854 1.822 1.854 11,772,945 1.8361 0.00%
2005-09-16 0 2.850 2.850 2.875 2.825 2.900 5,136,000 14,583,400 2.8394 1.838 1.838 1.854 1.822 1.871 7,962,528 1.8315 -0.87%
2005-09-15 0 2.875 2.875 2.900 2.850 2.900 6,350,000 18,237,100 2.8720 1.854 1.854 1.871 1.838 1.871 9,844,636 1.8525 0.88%
2005-09-14 0 2.850 2.825 2.850 2.825 2.950 6,000,000 17,130,050 2.8550 1.838 1.822 1.838 1.822 1.903 9,302,019 1.8415 -3.39%
2005-09-13 0 2.950 2.950 3.000 2.950 3.000 2,692,000 8,039,550 2.9865 1.903 1.903 1.935 1.903 1.935 4,173,506 1.9263 -1.67%
2005-09-12 0 3.000 2.975 3.000 2.975 3.025 1,488,000 4,443,100 2.9860 1.935 1.919 1.935 1.919 1.951 2,306,901 1.9260 0.84%
2005-09-09 0 2.975 2.975 3.000 2.975 3.000 1,352,000 4,032,900 2.9829 1.919 1.919 1.935 1.919 1.935 2,096,055 1.9240 -1.65%
2005-09-08 0 3.025 3.000 3.025 3.000 3.025 2,548,000 7,693,730 3.0195 1.951 1.935 1.951 1.935 1.951 3,950,257 1.9477 0.00%
2005-09-07 0 3.025 3.000 3.025 2.975 3.025 4,988,000 14,953,182 2.9978 1.951 1.935 1.951 1.919 1.951 7,733,078 1.9337 1.68%
2005-09-06 0 2.975 2.925 2.975 2.925 3.050 5,252,000 15,565,050 2.9636 1.919 1.887 1.919 1.887 1.967 8,142,367 1.9116 -1.65%
2005-09-05 0 3.025 3.000 3.025 2.975 3.025 3,780,000 11,289,850 2.9867 1.951 1.935 1.951 1.919 1.951 5,860,272 1.9265 2.54%
2005-09-02 0 2.950 2.900 2.925 2.925 3.025 6,082,000 18,183,384 2.9897 1.903 1.871 1.887 1.887 1.951 9,429,146 1.9284 -1.67%
2005-09-01 0 3.000 2.975 3.000 2.975 3.050 8,790,000 26,207,600 2.9815 1.935 1.919 1.935 1.919 1.967 13,627,457 1.9231 0.00%
2005-08-31 0 3.000 2.975 3.000 2.850 3.000 14,642,200 42,995,573 2.9364 1.935 1.919 1.935 1.838 1.935 22,700,336 1.8941 4.35%
2005-08-30 0 2.875 2.875 2.900 2.850 2.925 8,562,000 24,684,700 2.8831 1.854 1.854 1.871 1.838 1.887 13,273,981 1.8596 0.88%
2005-08-29 0 2.850 2.825 2.850 2.800 2.875 1,552,000 4,401,950 2.8363 1.838 1.822 1.838 1.806 1.854 2,406,122 1.8295 1.79%
2005-08-26 0 2.800 2.800 2.825 2.725 2.825 2,593,300 7,186,045 2.7710 1.806 1.806 1.822 1.758 1.822 4,020,487 1.7874 0.00%
2005-08-25 0 2.800 2.775 2.800 2.775 2.850 3,201,500 8,990,925 2.8083 1.806 1.790 1.806 1.790 1.838 4,963,402 1.8114 0.90%
2005-08-24 0 2.775 2.750 2.800 2.750 2.850 9,201,000 25,790,950 2.8031 1.790 1.774 1.806 1.774 1.838 14,264,645 1.8080 -2.63%
2005-08-23 0 2.850 2.850 2.875 2.825 2.900 14,116,000 40,463,950 2.8665 1.838 1.838 1.854 1.822 1.871 21,884,549 1.8490 -1.72%
2005-08-22 0 2.900 2.875 2.925 2.875 2.950 3,137,000 9,134,250 2.9118 1.871 1.854 1.887 1.854 1.903 4,863,405 1.8782 -0.85%
2005-08-19 0 2.925 2.875 2.925 2.875 2.925 3,711,100 10,800,468 2.9103 1.887 1.854 1.887 1.854 1.887 5,753,454 1.8772 -0.85%
2005-08-18 0 2.950 2.925 2.950 2.900 2.950 3,001,000 8,778,605 2.9252 1.903 1.887 1.903 1.871 1.903 4,652,560 1.8868 -0.84%
2005-08-17 0 2.975 2.950 2.975 2.925 3.000 2,560,000 7,588,450 2.9642 1.919 1.903 1.919 1.887 1.935 3,968,861 1.9120 -0.83%
2005-08-16 0 3.000 2.950 3.000 2.925 3.000 4,062,000 11,985,400 2.9506 1.935 1.903 1.935 1.887 1.935 6,297,467 1.9032 1.69%
2005-08-15 0 2.950 2.950 2.975 2.925 3.025 3,271,800 9,717,450 2.9701 1.903 1.903 1.919 1.887 1.951 5,072,391 1.9158 -1.67%
2005-08-12 0 3.000 3.000 3.025 2.925 3.000 6,278,452 18,663,181 2.9726 1.935 1.935 1.951 1.887 1.935 9,733,713 1.9174 2.56%
2005-08-11 0 2.925 2.925 2.950 2.925 2.950 4,450,500 13,066,840 2.9360 1.887 1.887 1.903 1.887 1.903 6,899,772 1.8938 1.74%
2005-08-10 0 2.875 2.875 2.900 2.850 2.925 12,040,000 34,705,396 2.8825 1.854 1.854 1.871 1.838 1.887 18,666,051 1.8593 0.00%
2005-08-09 0 2.875 2.875 2.900 2.875 2.975 14,852,000 43,374,772 2.9205 1.854 1.854 1.871 1.854 1.919 23,025,597 1.8838 -3.36%
2005-08-08 0 2.975 2.950 2.975 2.925 3.000 5,398,000 15,927,700 2.9507 1.919 1.903 1.919 1.887 1.935 8,368,716 1.9032 -0.83%
2005-08-05 0 3.000 3.000 3.025 2.975 3.050 2,917,600 8,794,300 3.0142 1.935 1.935 1.951 1.919 1.967 4,523,262 1.9442 0.00%
2005-08-04 0 3.000 2.975 3.100 2.900 3.125 11,344,000 33,725,950 2.9730 1.935 1.919 2.000 1.871 2.016 17,587,016 1.9177 1.69%
2005-08-03 0 2.950 2.925 2.950 2.925 2.975 11,336,000 33,414,750 2.9477 1.903 1.887 1.903 1.887 1.919 17,574,614 1.9013 0.85%
2005-08-02 0 2.925 2.900 2.925 2.900 2.950 4,058,800 11,787,740 2.9042 1.887 1.871 1.887 1.871 1.903 6,292,505 1.8733 0.00%
2005-08-01 0 2.925 2.925 2.950 2.925 2.950 1,518,000 4,449,550 2.9312 1.887 1.887 1.903 1.887 1.903 2,353,411 1.8907 -0.85%
2005-07-29 0 2.950 2.925 2.950 2.900 2.950 2,902,000 8,500,450 2.9292 1.903 1.887 1.903 1.871 1.903 4,499,076 1.8894 0.85%
2005-07-28 0 2.925 2.900 2.925 2.875 2.950 9,257,200 26,980,040 2.9145 1.887 1.871 1.887 1.854 1.903 14,351,774 1.8799 0.00%
2005-07-27 0 2.925 2.900 2.925 2.850 2.950 6,858,000 19,821,850 2.8903 1.887 1.871 1.887 1.838 1.903 10,632,207 1.8643 2.63%
2005-07-26 0 2.850 2.850 2.875 2.825 2.875 9,706,000 27,812,000 2.8654 1.838 1.838 1.854 1.822 1.854 15,047,565 1.8483 0.88%
2005-07-25 0 2.825 2.800 2.825 2.800 2.825 10,590,000 29,783,300 2.8124 1.822 1.806 1.822 1.806 1.822 16,418,063 1.8141 2.73%
2005-07-22 0 2.750 2.750 2.775 2.750 2.900 14,398,000 40,549,800 2.8163 1.774 1.774 1.790 1.774 1.871 22,321,744 1.8166 -2.65%
2005-07-21 0 2.825 2.825 2.850 2.825 2.925 21,749,000 62,264,100 2.8628 1.822 1.822 1.838 1.822 1.887 33,718,267 1.8466 -2.59%
2005-07-20 0 2.900 2.900 2.925 2.900 3.100 8,022,000 23,794,900 2.9662 1.871 1.871 1.887 1.871 2.000 12,436,799 1.9133 -4.13%
2005-07-19 0 3.025 2.975 3.025 2.975 3.025 1,922,000 5,761,900 2.9979 1.951 1.919 1.951 1.919 1.951 2,979,747 1.9337 0.00%
2005-07-18 0 3.025 3.000 3.025 2.975 3.025 1,996,000 5,970,100 2.9910 1.951 1.935 1.951 1.919 1.951 3,094,472 1.9293 0.83%
2005-07-15 0 3.000 2.950 3.000 2.950 3.050 2,769,000 8,278,025 2.9895 1.935 1.903 1.935 1.903 1.967 4,292,882 1.9283 -0.83%
2005-07-14 0 3.025 3.025 3.050 3.025 3.075 3,532,600 10,783,935 3.0527 1.951 1.951 1.967 1.951 1.983 5,476,718 1.9691 -1.63%
2005-07-13 0 3.075 3.075 3.100 3.000 3.100 7,698,000 23,646,450 3.0718 1.983 1.983 2.000 1.935 2.000 11,934,490 1.9814 2.50%
2005-07-12 0 3.000 2.975 3.025 2.900 3.075 15,843,000 46,973,663 2.9649 1.935 1.919 1.951 1.871 1.983 24,561,980 1.9125 -2.44%
2005-07-11 0 3.075 3.050 3.075 3.025 3.150 10,782,000 33,104,148 3.0703 1.983 1.967 1.983 1.951 2.032 16,715,727 1.9804 0.82%
2005-07-08 0 3.050 3.025 3.050 3.000 3.100 15,289,900 46,697,565 3.0541 1.967 1.951 1.967 1.935 2.000 23,704,489 1.9700 0.00%
2005-07-07 0 3.050 3.050 3.075 2.925 3.100 21,054,000 63,390,800 3.0109 1.967 1.967 1.983 1.887 2.000 32,640,783 1.9421 5.17%
2005-07-06 0 2.900 2.875 2.900 2.850 2.975 19,816,000 57,873,950 2.9206 1.871 1.854 1.871 1.838 1.919 30,721,467 1.8838 3.57%
2005-07-05 0 2.800 2.800 2.825 2.800 2.900 14,388,000 41,082,500 2.8553 1.806 1.806 1.822 1.806 1.871 22,306,241 1.8417 -3.45%
2005-07-04 0 2.900 2.875 2.900 2.900 2.925 6,226,000 18,122,650 2.9108 1.871 1.854 1.871 1.871 1.887 9,652,395 1.8775 0.87%
2005-06-30 0 2.875 2.875 2.900 2.850 2.950 5,693,600 16,541,483 2.9053 1.854 1.854 1.871 1.838 1.903 8,826,995 1.8740 -3.36%
2005-06-29 0 2.975 3.025 3.050 2.950 3.050 20,699,000 62,037,600 2.9971 1.919 1.951 1.967 1.903 1.967 32,090,414 1.9332 -3.25%
2005-06-28 0 3.075 3.075 3.100 2.875 3.075 21,771,800 65,774,965 3.0211 1.983 1.983 2.000 1.854 1.983 33,753,615 1.9487 6.96%
2005-06-27 0 2.875 2.875 2.900 2.875 2.900 4,040,000 11,699,600 2.8959 1.854 1.854 1.871 1.854 1.871 6,263,359 1.8679 -1.71%
2005-06-24 0 2.925 2.900 2.925 2.850 2.925 2,942,000 8,559,150 2.9093 1.887 1.871 1.887 1.838 1.887 4,561,090 1.8766 0.86%
2005-06-23 0 2.900 2.875 2.925 2.800 2.925 5,116,000 14,694,900 2.8723 1.871 1.854 1.887 1.806 1.887 7,931,521 1.8527 3.57%
2005-06-22 0 2.800 2.800 2.825 2.750 2.825 2,530,000 7,103,650 2.8078 1.806 1.806 1.822 1.774 1.822 3,922,351 1.8111 1.82%
2005-06-21 0 2.750 2.750 2.775 2.750 2.775 442,000 1,221,350 2.7632 1.774 1.774 1.790 1.774 1.790 685,249 1.7823 -0.90%
2005-06-20 0 2.775 2.775 2.800 2.750 2.825 2,820,000 7,881,050 2.7947 1.790 1.790 1.806 1.774 1.822 4,371,949 1.8026 0.00%
2005-06-17 0 2.775 2.775 2.800 2.750 2.800 1,045,522 2,914,183 2.7873 1.790 1.790 1.806 1.774 1.806 1,620,911 1.7979 0.00%
2005-06-16 0 2.775 2.750 2.775 2.750 2.800 3,403,800 9,417,245 2.7667 1.790 1.774 1.790 1.774 1.806 5,277,035 1.7846 0.91%
2005-06-15 0 2.750 2.775 2.800 2.725 2.800 3,150,000 8,698,350 2.7614 1.774 1.790 1.806 1.758 1.806 4,883,560 1.7811 -1.79%
2005-06-14 0 2.800 2.750 2.825 2.750 2.825 5,592,000 15,584,450 2.7869 1.806 1.774 1.822 1.774 1.822 8,669,481 1.7976 0.00%
2005-06-13 0 2.800 2.775 2.800 2.750 2.800 628,000 1,739,750 2.7703 1.806 1.790 1.806 1.774 1.806 973,611 1.7869 -0.88%
2005-06-10 0 2.825 2.775 2.800 2.750 2.825 6,112,000 17,082,100 2.7948 1.822 1.790 1.806 1.774 1.822 9,475,656 1.8027 2.73%
2005-06-09 0 2.750 2.725 2.750 2.725 2.825 14,156,000 39,005,450 2.7554 1.774 1.758 1.774 1.758 1.822 21,946,562 1.7773 -0.90%
2005-06-08 0 2.775 2.750 2.775 2.700 2.775 4,441,694 12,163,639 2.7385 1.790 1.774 1.790 1.742 1.790 6,886,120 1.7664 0.91%
2005-06-07 0 2.750 2.725 2.750 2.700 2.750 10,544,000 28,739,850 2.7257 1.774 1.758 1.774 1.742 1.774 16,346,747 1.7581 1.85%
2005-06-06 0 2.700 2.675 2.700 2.600 2.725 12,205,500 32,364,925 2.6517 1.742 1.725 1.742 1.677 1.758 18,922,631 1.7104 3.85%
2005-06-03 0 2.600 2.575 2.600 2.500 2.625 4,708,000 12,064,500 2.5626 1.677 1.661 1.677 1.613 1.693 7,298,984 1.6529 2.97%
2005-06-02 0 2.525 2.500 2.525 2.450 2.550 8,062,500 20,086,163 2.4913 1.629 1.613 1.629 1.580 1.645 12,499,587 1.6069 -0.98%
2005-06-01 0 2.550 2.525 2.550 2.525 2.575 1,746,000 4,460,300 2.5546 1.645 1.629 1.645 1.629 1.661 2,706,887 1.6478 -2.86%
2005-05-31 0 2.625 2.625 2.650 2.575 2.650 1,720,000 4,513,800 2.6243 1.693 1.693 1.709 1.661 1.709 2,666,579 1.6927 0.00%
2005-05-30 0 2.625 2.600 2.650 2.600 2.650 1,752,000 4,599,150 2.6251 1.693 1.677 1.709 1.677 1.709 2,716,189 1.6932 0.00%
2005-05-27 0 2.625 2.600 2.625 2.600 2.650 7,856,000 20,619,900 2.6247 1.693 1.677 1.693 1.677 1.709 12,179,443 1.6930 1.94%
2005-05-26 0 2.575 2.550 2.600 2.475 2.575 5,727,000 14,584,400 2.5466 1.661 1.645 1.677 1.596 1.661 8,878,777 1.6426 4.04%
2005-05-25 0 2.475 2.450 2.475 2.450 2.500 2,618,000 6,487,200 2.4779 1.596 1.580 1.596 1.580 1.613 4,058,781 1.5983 -1.00%
2005-05-24 0 2.500 2.475 2.500 2.475 2.525 1,278,000 3,207,610 2.5099 1.613 1.596 1.613 1.596 1.629 1,981,330 1.6189 -0.99%
2005-05-23 0 2.525 2.500 2.525 2.425 2.525 4,113,000 10,118,075 2.4600 1.629 1.613 1.629 1.564 1.629 6,376,534 1.5868 -0.98%
2005-05-20 0 2.550 2.525 2.550 2.525 2.600 436,000 1,111,850 2.5501 1.645 1.629 1.645 1.629 1.677 675,947 1.6449 -0.97%
2005-05-19 0 2.575 2.550 2.575 2.550 2.575 3,580,000 9,020,280 2.5196 1.661 1.645 1.661 1.645 1.661 5,550,204 1.6252 0.98%
2005-05-18 0 2.550 2.500 2.550 2.425 2.550 9,944,000 24,714,650 2.4854 1.645 1.613 1.645 1.564 1.645 15,416,545 1.6031 0.00%
2005-05-17 0 2.550 2.500 2.550 2.500 2.600 5,034,000 12,849,250 2.5525 1.645 1.613 1.645 1.613 1.677 7,804,394 1.6464 -1.92%
2005-05-13 0 2.600 2.575 2.600 2.575 2.625 8,870,500 23,044,363 2.5979 1.677 1.661 1.677 1.661 1.693 13,752,259 1.6757 0.00%
2005-05-12 0 2.600 2.600 2.625 2.600 2.650 8,862,000 23,173,700 2.6150 1.677 1.677 1.693 1.677 1.709 13,739,081 1.6867 -1.89%
2005-05-11 0 2.650 2.625 2.650 2.600 2.650 1,988,000 5,221,400 2.6265 1.709 1.693 1.709 1.677 1.709 3,082,069 1.6941 0.00%
2005-05-10 0 2.650 2.650 2.675 2.625 2.700 2,242,000 5,956,800 2.6569 1.709 1.709 1.725 1.693 1.742 3,475,854 1.7138 -0.93%
2005-05-09 0 2.675 2.650 2.675 2.625 2.675 364,000 961,400 2.6412 1.725 1.709 1.725 1.693 1.725 564,322 1.7036 0.94%
2005-05-06 0 2.650 2.650 2.675 2.625 2.700 685,000 1,817,050 2.6526 1.709 1.709 1.725 1.693 1.742 1,061,980 1.7110 0.00%
2005-05-05 0 2.650 2.650 2.675 2.650 2.725 3,984,000 10,712,150 2.6888 1.709 1.709 1.725 1.709 1.758 6,176,540 1.7343 0.00%
2005-05-04 0 2.650 2.625 2.650 2.600 2.700 7,912,000 20,921,284 2.6442 1.709 1.693 1.709 1.677 1.742 12,266,262 1.7056 0.95%
2005-05-03 0 2.625 2.600 2.650 2.575 2.625 8,832,000 22,990,700 2.6031 1.693 1.677 1.709 1.661 1.693 13,692,571 1.6791 0.96%
2005-04-29 0 2.600 2.600 2.625 2.575 2.625 7,238,000 18,792,550 2.5964 1.677 1.677 1.693 1.661 1.693 11,221,335 1.6747 0.97%
2005-04-28 0 2.575 2.550 2.575 2.550 2.600 2,118,000 5,444,450 2.5706 1.661 1.645 1.661 1.645 1.677 3,283,613 1.6581 -0.96%
2005-04-27 0 2.600 2.575 2.600 2.550 2.625 1,406,000 3,635,250 2.5855 1.677 1.661 1.677 1.645 1.693 2,179,773 1.6677 -0.95%
2005-04-26 0 2.625 2.600 2.625 2.550 2.625 2,490,000 6,478,862 2.6020 1.693 1.677 1.693 1.645 1.693 3,860,338 1.6783 1.94%
2005-04-25 0 2.575 2.550 2.575 2.525 2.600 7,794,000 19,882,450 2.5510 1.661 1.645 1.661 1.629 1.677 12,083,322 1.6454 -0.96%
2005-04-22 0 2.600 2.575 2.600 2.600 2.750 3,482,000 9,260,550 2.6595 1.677 1.661 1.677 1.677 1.774 5,398,271 1.7155 -1.89%
2005-04-21 0 2.650 2.675 2.700 2.600 2.700 5,074,000 13,560,700 2.6726 1.709 1.725 1.742 1.677 1.742 7,866,407 1.7239 -1.25%
2005-04-20 0 2.725 2.700 2.725 2.625 2.775 10,902,300 29,287,965 2.6864 1.731 1.715 1.731 1.667 1.763 17,162,709 1.7065 5.83%
2005-04-19 0 2.575 2.575 2.600 2.550 2.600 7,256,000 18,676,700 2.5740 1.636 1.636 1.652 1.620 1.652 11,422,601 1.6351 3.00%
2005-04-18 0 2.500 2.475 2.500 2.475 2.600 6,998,000 17,745,750 2.5358 1.588 1.572 1.588 1.572 1.652 11,016,450 1.6108 -5.66%
2005-04-15 0 2.650 2.650 2.675 2.600 2.700 6,484,000 17,230,450 2.6574 1.683 1.683 1.699 1.652 1.715 10,207,296 1.6881 -3.64%
2005-04-14 0 2.750 2.725 2.750 2.700 2.750 2,196,000 5,980,000 2.7231 1.747 1.731 1.747 1.715 1.747 3,457,005 1.7298 -0.90%
2005-04-13 0 2.775 2.750 2.775 2.650 2.775 7,076,000 19,234,000 2.7182 1.763 1.747 1.763 1.683 1.763 11,139,239 1.7267 0.91%
2005-04-12 0 2.750 2.725 2.750 2.750 2.775 3,410,000 9,378,300 2.7502 1.747 1.731 1.747 1.747 1.763 5,368,119 1.7470 0.00%
2005-04-11 0 2.750 2.750 2.775 2.725 2.775 2,176,000 5,983,550 2.7498 1.747 1.747 1.763 1.731 1.763 3,425,521 1.7468 -0.90%
2005-04-08 0 2.775 2.750 2.775 2.750 2.775 1,108,000 3,064,250 2.7656 1.763 1.747 1.763 1.747 1.763 1,744,245 1.7568 0.91%
2005-04-07 0 2.750 2.750 2.775 2.725 2.800 2,736,000 7,523,658 2.7499 1.747 1.747 1.763 1.731 1.779 4,307,089 1.7468 0.00%
2005-04-06 0 2.750 2.725 2.750 2.725 2.825 7,267,000 20,078,000 2.7629 1.747 1.731 1.747 1.731 1.795 11,439,917 1.7551 -2.65%
2005-04-04 0 2.825 2.800 2.825 2.725 2.825 4,088,000 11,365,550 2.7802 1.795 1.779 1.795 1.731 1.795 6,435,445 1.7661 2.73%
2005-04-01 0 2.750 2.725 2.775 2.725 2.775 7,276,000 19,954,300 2.7425 1.747 1.731 1.763 1.731 1.763 11,454,085 1.7421 1.85%
2005-03-31 0 2.700 2.675 2.700 2.650 2.725 21,332,000 57,514,700 2.6962 1.715 1.699 1.715 1.683 1.731 33,581,438 1.7127 4.85%
2005-03-30 0 2.575 2.600 2.625 2.550 2.625 12,823,000 32,866,125 2.5631 1.636 1.652 1.667 1.620 1.667 20,186,330 1.6281 0.00%
2005-03-29 0 2.575 2.575 2.600 2.550 2.700 13,531,000 35,278,575 2.6072 1.636 1.636 1.652 1.620 1.715 21,300,883 1.6562 -3.74%
2005-03-24 0 2.675 2.650 2.675 2.600 2.800 11,097,000 29,673,850 2.6740 1.699 1.683 1.699 1.652 1.779 17,469,211 1.6986 -2.73%
2005-03-23 0 2.750 2.750 2.775 2.700 2.950 7,770,000 21,558,550 2.7746 1.747 1.747 1.763 1.715 1.874 12,231,754 1.7625 -7.56%
2005-03-22 0 2.975 2.950 2.975 2.875 2.975 6,266,000 18,277,750 2.9170 1.890 1.874 1.890 1.826 1.890 9,864,115 1.8530 1.71%
2005-03-21 0 2.925 2.900 2.925 2.875 2.925 1,302,050 3,779,295 2.9026 1.858 1.842 1.858 1.826 1.858 2,049,724 1.8438 1.74%
2005-03-18 0 2.875 2.875 2.900 2.875 2.925 3,305,200 9,572,240 2.8961 1.826 1.826 1.842 1.826 1.858 5,203,139 1.8397 0.00%
2005-03-17 0 2.875 2.850 2.875 2.800 2.875 3,540,000 10,038,400 2.8357 1.826 1.810 1.826 1.779 1.826 5,572,768 1.8013 0.88%
2005-03-16 0 2.850 2.850 2.875 2.775 2.900 5,232,000 14,952,500 2.8579 1.810 1.810 1.826 1.763 1.842 8,236,362 1.8154 0.00%
2005-03-15 0 2.850 2.850 2.875 2.825 2.950 4,664,000 13,311,450 2.8541 1.810 1.810 1.826 1.795 1.874 7,342,201 1.8130 -2.56%
2005-03-14 0 2.925 2.900 2.925 2.850 2.925 5,500,000 15,791,000 2.8711 1.858 1.842 1.858 1.810 1.858 8,658,256 1.8238 1.74%
2005-03-11 0 2.875 2.850 2.900 2.875 2.975 6,225,500 18,021,663 2.8948 1.826 1.810 1.842 1.826 1.890 9,800,358 1.8389 -3.36%
2005-03-10 0 2.975 2.975 3.000 2.900 3.000 13,840,000 40,966,050 2.9600 1.890 1.890 1.906 1.842 1.906 21,787,320 1.8803 1.71%
2005-03-09 0 2.925 2.925 2.975 2.900 3.025 16,610,000 49,003,100 2.9502 1.858 1.858 1.890 1.842 1.922 26,147,932 1.8741 -3.31%
2005-03-08 0 3.025 2.975 3.000 2.800 3.100 30,663,000 89,518,850 2.9194 1.922 1.890 1.906 1.779 1.969 48,270,562 1.8545 8.04%
2005-03-07 0 2.800 2.775 2.800 2.775 2.825 18,769,787 52,274,855 2.7851 1.779 1.763 1.779 1.763 1.795 29,547,930 1.7692 1.82%
2005-03-04 0 2.750 2.750 2.775 2.725 2.775 14,982,000 41,392,250 2.7628 1.747 1.747 1.763 1.731 1.763 23,585,088 1.7550 0.00%
2005-03-03 0 2.750 2.750 2.775 2.700 2.750 7,416,000 20,285,400 2.7354 1.747 1.747 1.763 1.715 1.747 11,674,477 1.7376 -1.79%
2005-03-02 0 2.800 2.750 2.800 2.650 2.825 14,212,000 39,466,900 2.7770 1.779 1.747 1.779 1.683 1.795 22,372,933 1.7640 0.90%
2005-03-01 0 2.775 2.750 2.775 2.750 2.850 14,267,000 39,770,175 2.7876 1.763 1.747 1.763 1.747 1.810 22,459,515 1.7707 0.00%
2005-02-28 0 2.775 2.775 2.800 2.750 2.850 22,446,000 62,758,650 2.7960 1.763 1.763 1.779 1.747 1.810 35,335,129 1.7761 0.91%
2005-02-25 0 2.750 2.750 2.775 2.700 2.775 17,602,000 48,011,426 2.7276 1.747 1.747 1.763 1.715 1.763 27,709,567 1.7327 1.85%
2005-02-24 0 2.700 2.675 2.700 2.650 2.700 20,922,000 55,175,850 2.6372 1.715 1.699 1.715 1.683 1.715 32,936,005 1.6752 3.85%
2005-02-23 0 2.600 2.575 2.600 2.550 2.625 11,591,062 30,121,802 2.5987 1.652 1.636 1.652 1.620 1.667 18,246,978 1.6508 2.97%
2005-02-22 0 2.525 2.525 2.550 2.500 2.600 8,364,000 21,323,200 2.5494 1.604 1.604 1.620 1.588 1.652 13,166,846 1.6195 -1.94%
2005-02-21 0 2.575 2.575 2.600 2.550 2.650 12,665,000 32,876,350 2.5958 1.636 1.636 1.652 1.620 1.683 19,937,601 1.6490 -1.90%
2005-02-18 0 2.625 2.600 2.650 2.600 2.725 10,092,000 26,767,800 2.6524 1.667 1.652 1.683 1.652 1.731 15,887,112 1.6849 -1.87%
2005-02-17 0 2.675 2.650 2.700 2.675 2.750 10,194,000 27,491,450 2.6968 1.699 1.683 1.715 1.699 1.747 16,047,683 1.7131 -0.93%
2005-02-16 0 2.700 2.675 2.700 2.675 2.800 30,648,000 83,073,150 2.7106 1.715 1.699 1.715 1.699 1.779 48,246,949 1.7218 -1.82%
2005-02-15 0 2.750 2.725 2.750 2.625 2.750 32,634,000 88,799,400 2.7211 1.747 1.731 1.747 1.667 1.747 51,373,366 1.7285 4.76%
2005-02-14 0 2.625 2.600 2.625 2.600 2.650 16,708,000 43,633,050 2.6115 1.667 1.652 1.667 1.652 1.683 26,302,207 1.6589 0.96%
2005-02-08 0 2.600 2.575 2.600 2.575 2.650 5,798,000 15,116,750 2.6072 1.652 1.636 1.652 1.636 1.683 9,127,376 1.6562 0.00%
2005-02-07 0 2.600 2.600 2.625 2.575 2.675 26,893,000 70,877,100 2.6355 1.652 1.652 1.667 1.636 1.699 42,335,722 1.6742 -0.95%
2005-02-04 0 2.625 2.600 2.625 2.575 2.625 44,207,000 113,451,174 2.5664 1.667 1.652 1.667 1.636 1.667 69,591,911 1.6302 1.94%
2005-02-03 0 2.575 2.550 2.575 2.500 2.575 29,021,000 72,602,443 2.5017 1.636 1.620 1.636 1.588 1.636 45,685,680 1.5892 4.04%
2005-02-02 0 2.475 2.475 2.500 2.450 2.500 29,170,000 72,681,238 2.4916 1.572 1.572 1.588 1.556 1.588 45,920,240 1.5828 0.00%
2005-02-01 0 2.475 2.475 2.500 2.475 2.650 11,548,000 29,677,100 2.5699 1.572 1.572 1.588 1.572 1.683 18,179,188 1.6325 -4.81%
2005-01-31 0 2.600 2.600 2.625 2.500 2.650 15,382,000 39,948,850 2.5971 1.652 1.652 1.667 1.588 1.683 24,214,780 1.6498 4.00%
2005-01-28 0 2.500 2.500 2.550 2.350 2.525 31,833,000 77,224,775 2.4259 1.588 1.588 1.620 1.493 1.604 50,112,410 1.5410 8.70%
2005-01-27 0 2.300 2.275 2.300 2.275 2.300 8,868,000 20,271,465 2.2859 1.461 1.445 1.461 1.445 1.461 13,960,257 1.4521 3.37%
2005-01-26 0 2.225 2.225 2.250 2.225 2.325 17,342,000 39,392,905 2.2715 1.413 1.413 1.429 1.413 1.477 27,300,267 1.4429 -3.26%
2005-01-25 0 2.300 2.300 2.325 2.275 2.325 2,216,000 5,093,850 2.2987 1.461 1.461 1.477 1.445 1.477 3,488,490 1.4602 1.10%
2005-01-24 0 2.275 2.275 2.300 2.275 2.300 1,152,000 2,646,600 2.2974 1.445 1.445 1.461 1.445 1.461 1,813,511 1.4594 -1.09%
2005-01-21 0 2.300 2.275 2.300 2.275 2.325 840,000 1,929,650 2.2972 1.461 1.445 1.461 1.445 1.477 1,322,352 1.4593 0.00%
2005-01-20 0 2.300 2.275 2.350 2.275 2.325 4,108,000 9,458,500 2.3025 1.461 1.445 1.493 1.445 1.477 6,466,930 1.4626 1.10%
2005-01-19 0 2.275 2.275 2.300 2.275 2.325 3,152,000 7,217,350 2.2898 1.445 1.445 1.461 1.445 1.477 4,961,968 1.4545 -1.09%
2005-01-18 0 2.300 2.275 2.300 2.275 2.300 3,176,000 7,292,300 2.2961 1.461 1.445 1.461 1.445 1.461 4,999,749 1.4585 1.10%
2005-01-17 0 2.275 2.275 2.300 2.275 2.325 1,164,000 2,671,800 2.2954 1.445 1.445 1.461 1.445 1.477 1,832,402 1.4581 0.00%
2005-01-14 0 2.275 2.275 2.300 2.275 2.350 812,000 1,881,250 2.3168 1.445 1.445 1.461 1.445 1.493 1,278,273 1.4717 0.00%
2005-01-13 0 2.275 2.275 2.300 2.275 2.350 1,526,000 3,507,050 2.2982 1.445 1.445 1.461 1.445 1.493 2,402,272 1.4599 -1.09%
2005-01-12 0 2.300 2.275 2.300 2.300 2.325 3,094,000 7,116,550 2.3001 1.461 1.445 1.461 1.461 1.477 4,870,662 1.4611 0.00%
2005-01-11 0 2.300 2.300 2.325 2.300 2.350 380,000 881,050 2.3186 1.461 1.461 1.477 1.461 1.493 598,207 1.4728 -2.13%
2005-01-10 0 2.350 2.300 2.350 2.300 2.350 1,894,000 4,381,600 2.3134 1.493 1.461 1.493 1.461 1.493 2,981,588 1.4696 3.30%
2005-01-07 0 2.275 2.275 2.325 2.275 2.350 2,348,000 5,433,100 2.3139 1.445 1.445 1.477 1.445 1.493 3,696,288 1.4699 -3.19%
2005-01-06 0 2.350 2.325 2.350 2.300 2.350 3,800,000 8,771,800 2.3084 1.493 1.477 1.493 1.461 1.493 5,982,068 1.4663 1.08%
2005-01-05 0 2.325 2.300 2.325 2.275 2.325 5,068,000 11,726,700 2.3139 1.477 1.461 1.477 1.445 1.477 7,978,189 1.4698 -1.06%
2005-01-04 0 2.350 2.325 2.350 2.325 2.350 5,036,000 11,831,300 2.3493 1.493 1.477 1.493 1.477 1.493 7,927,814 1.4924 0.00%
2005-01-03 0 2.350 2.350 2.375 2.350 2.400 1,924,000 4,570,650 2.3756 1.493 1.493 1.509 1.493 1.525 3,028,815 1.5091 -1.05%
2004-12-31 0 2.375 2.350 2.375 2.325 2.375 702,000 1,655,350 2.3580 1.509 1.493 1.509 1.477 1.509 1,105,108 1.4979 1.06%
2004-12-30 0 2.350 2.350 2.375 2.325 2.425 4,220,000 9,989,400 2.3672 1.493 1.493 1.509 1.477 1.540 6,643,243 1.5037 -4.08%
2004-12-29 0 2.450 2.450 2.475 2.300 2.475 5,718,000 13,753,700 2.4053 1.556 1.556 1.572 1.461 1.572 9,001,437 1.5279 5.38%
2004-12-28 0 2.325 2.300 2.325 2.300 2.375 3,860,000 8,935,400 2.3149 1.477 1.461 1.477 1.461 1.509 6,076,521 1.4705 -1.06%
2004-12-24 0 2.350 2.325 2.350 2.300 2.350 918,000 2,142,750 2.3342 1.493 1.477 1.493 1.461 1.493 1,445,142 1.4827 2.17%
2004-12-23 0 2.300 2.300 2.325 2.300 2.350 1,301,500 3,019,234 2.3198 1.461 1.461 1.477 1.461 1.493 2,048,858 1.4736 -2.13%
2004-12-22 0 2.350 2.325 2.375 2.325 2.375 6,884,000 16,026,650 2.3281 1.493 1.477 1.509 1.477 1.509 10,836,988 1.4789 0.00%
2004-12-21 0 2.350 2.325 2.350 2.300 2.350 3,330,000 7,679,400 2.3061 1.493 1.477 1.493 1.461 1.493 5,242,180 1.4649 2.17%
2004-12-20 0 2.300 2.300 2.350 2.275 2.325 3,448,000 7,959,750 2.3085 1.461 1.461 1.493 1.445 1.477 5,427,939 1.4664 -2.13%
2004-12-17 0 2.350 2.300 2.350 2.250 2.375 8,165,000 18,952,250 2.3212 1.493 1.461 1.493 1.429 1.509 12,853,574 1.4745 -2.08%
2004-12-16 0 2.400 2.350 2.400 2.350 2.475 20,822,000 50,461,750 2.4235 1.525 1.493 1.525 1.493 1.572 32,778,582 1.5395 0.00%
2004-12-15 0 2.400 2.375 2.400 2.325 2.425 11,024,000 26,301,120 2.3858 1.525 1.509 1.525 1.477 1.540 17,354,293 1.5155 4.35%
2004-12-14 0 2.300 2.300 2.325 2.300 2.350 4,324,000 9,962,100 2.3039 1.461 1.461 1.477 1.461 1.493 6,806,963 1.4635 -1.08%
2004-12-13 0 2.325 2.300 2.325 2.275 2.350 5,012,000 11,612,900 2.3170 1.477 1.461 1.477 1.445 1.493 7,890,032 1.4718 2.20%
2004-12-10 0 2.275 2.275 2.300 2.250 2.300 3,605,500 8,155,300 2.2619 1.445 1.445 1.461 1.429 1.461 5,675,880 1.4368 -1.09%
2004-12-09 0 2.300 2.300 2.325 2.275 2.325 9,370,000 21,509,150 2.2955 1.461 1.461 1.477 1.445 1.477 14,750,519 1.4582 1.10%
2004-12-08 0 2.275 2.275 2.300 2.275 2.300 3,836,000 8,816,050 2.2982 1.445 1.445 1.461 1.445 1.461 6,038,740 1.4599 -2.15%
2004-12-07 0 2.325 2.325 2.350 2.325 2.375 4,912,000 11,494,300 2.3400 1.477 1.477 1.493 1.477 1.509 7,732,609 1.4865 0.00%
2004-12-06 0 2.325 2.325 2.350 2.325 2.400 3,734,000 8,727,000 2.3372 1.477 1.477 1.493 1.477 1.525 5,878,168 1.4846 -2.11%
2004-12-03 0 2.375 2.350 2.375 2.350 2.400 4,198,000 9,907,250 2.3600 1.509 1.493 1.509 1.493 1.525 6,608,610 1.4991 1.06%
2004-12-02 0 2.350 2.350 2.375 2.350 2.425 20,866,000 49,847,550 2.3889 1.493 1.493 1.509 1.493 1.540 32,847,848 1.5175 -3.09%
2004-12-01 0 2.425 2.400 2.425 2.375 2.425 10,656,000 25,598,900 2.4023 1.540 1.525 1.540 1.509 1.540 16,774,977 1.5260 0.00%
2004-11-30 0 2.425 2.400 2.425 2.400 2.450 6,276,000 15,222,850 2.4256 1.540 1.525 1.540 1.525 1.556 9,879,857 1.5408 1.04%
2004-11-29 0 2.400 2.400 2.425 2.375 2.475 31,274,000 75,625,300 2.4182 1.525 1.525 1.540 1.509 1.572 49,232,416 1.5361 2.13%
2004-11-26 0 2.350 2.325 2.350 2.325 2.350 10,478,000 24,599,750 2.3478 1.493 1.477 1.493 1.477 1.493 16,494,764 1.4914 1.08%
2004-11-25 0 2.325 2.325 2.350 2.300 2.350 28,324,000 66,045,100 2.3318 1.477 1.477 1.493 1.461 1.493 44,588,442 1.4812 -1.06%
2004-11-24 0 2.350 2.325 2.350 2.325 2.425 21,982,000 51,840,750 2.3583 1.493 1.477 1.493 1.477 1.540 34,604,687 1.4981 -2.08%
2004-11-23 0 2.400 2.375 2.400 2.325 2.400 6,868,000 16,236,150 2.3640 1.525 1.509 1.525 1.477 1.525 10,811,800 1.5017 2.13%
2004-11-22 0 2.350 2.325 2.350 2.300 2.350 5,958,050 13,859,566 2.3262 1.493 1.477 1.493 1.461 1.493 9,379,331 1.4777 -1.05%
2004-11-19 0 2.375 2.350 2.375 2.225 2.375 40,462,000 93,344,250 2.3070 1.509 1.493 1.509 1.413 1.509 63,696,426 1.4655 7.95%
2004-11-18 0 2.200 2.175 2.200 2.150 2.225 16,214,000 35,687,000 2.2010 1.398 1.382 1.398 1.366 1.413 25,524,538 1.3981 2.33%
2004-11-17 0 2.150 2.125 2.150 2.125 2.175 7,172,000 15,365,400 2.1424 1.366 1.350 1.366 1.350 1.382 11,290,365 1.3609 1.18%
2004-11-16 0 2.125 2.125 2.150 2.100 2.200 17,940,000 38,760,900 2.1606 1.350 1.350 1.366 1.334 1.398 28,241,656 1.3725 -3.41%
2004-11-15 0 2.200 2.175 2.200 2.200 2.250 7,350,000 16,246,700 2.2104 1.398 1.382 1.398 1.398 1.429 11,570,578 1.4041 -1.12%
2004-11-12 0 2.225 2.225 2.250 2.200 2.250 2,456,000 5,471,150 2.2277 1.413 1.413 1.429 1.398 1.429 3,866,305 1.4151 2.30%
2004-11-11 0 2.175 2.175 2.200 2.175 2.250 3,390,000 7,492,850 2.2103 1.382 1.382 1.398 1.382 1.429 5,336,634 1.4040 -2.25%
2004-11-10 0 2.225 2.225 2.250 2.175 2.250 4,912,000 10,908,450 2.2208 1.413 1.413 1.429 1.382 1.429 7,732,609 1.4107 2.30%
2004-11-09 0 2.175 2.175 2.200 2.150 2.225 7,543,000 16,463,225 2.1826 1.382 1.382 1.398 1.366 1.413 11,874,404 1.3864 1.16%
2004-11-08 0 2.150 2.125 2.150 2.125 2.200 6,643,000 14,425,530 2.1715 1.366 1.350 1.366 1.350 1.398 10,457,599 1.3794 -1.15%
2004-11-05 0 2.175 2.175 2.200 2.175 2.250 5,398,000 11,921,600 2.2085 1.382 1.382 1.398 1.382 1.429 8,497,684 1.4029 -2.25%
2004-11-04 0 2.225 2.200 2.225 2.200 2.250 1,444,000 3,216,064 2.2272 1.413 1.398 1.413 1.398 1.429 2,273,186 1.4148 0.00%
2004-11-03 0 2.225 2.200 2.225 2.200 2.250 8,109,600 17,978,960 2.2170 1.413 1.398 1.413 1.398 1.429 12,766,362 1.4083 0.00%
2004-11-02 0 2.225 2.225 2.250 2.200 2.250 5,642,500 12,425,488 2.2021 1.413 1.413 1.429 1.398 1.429 8,882,583 1.3989 2.30%
2004-11-01 0 2.175 2.175 2.200 2.175 2.225 3,968,000 8,739,050 2.2024 1.382 1.382 1.398 1.382 1.413 6,246,538 1.3990 -4.40%
2004-10-29 0 2.275 2.225 2.275 2.200 2.275 3,690,000 8,258,250 2.2380 1.445 1.413 1.445 1.398 1.445 5,808,902 1.4217 2.25%
2004-10-28 0 2.225 2.225 2.250 2.225 2.350 8,710,000 19,653,274 2.2564 1.413 1.413 1.429 1.413 1.493 13,711,529 1.4333 -4.30%
2004-10-27 0 2.325 2.300 2.325 2.275 2.375 20,577,000 48,116,400 2.3384 1.477 1.461 1.477 1.445 1.509 32,392,896 1.4854 2.20%
2004-10-26 0 2.275 2.250 2.275 2.200 2.275 2,396,000 5,345,950 2.2312 1.445 1.429 1.445 1.398 1.445 3,771,851 1.4173 3.41%
2004-10-25 0 2.200 2.200 2.225 2.175 2.250 3,596,000 7,951,900 2.2113 1.398 1.398 1.413 1.382 1.429 5,660,925 1.4047 1.15%
2004-10-21 0 2.175 2.150 2.175 2.125 2.200 2,530,000 5,437,900 2.1494 1.382 1.366 1.382 1.350 1.398 3,982,798 1.3653 1.16%
2004-10-20 0 2.150 2.125 2.150 2.150 2.200 4,352,000 9,413,200 2.1630 1.366 1.350 1.366 1.366 1.398 6,851,042 1.3740 -2.27%
2004-10-19 0 2.200 2.200 2.225 2.175 2.200 1,204,000 2,643,350 2.1955 1.398 1.398 1.413 1.382 1.398 1,895,371 1.3946 0.00%
2004-10-18 0 2.200 2.175 2.200 2.175 2.200 2,795,000 6,126,975 2.1921 1.398 1.382 1.398 1.382 1.398 4,399,968 1.3925 0.00%
2004-10-15 0 2.200 2.175 2.225 2.175 2.225 2,076,000 4,561,222 2.1971 1.398 1.382 1.413 1.382 1.413 3,268,098 1.3957 1.15%
2004-10-14 0 2.175 2.175 2.200 2.175 2.200 4,799,000 10,507,025 2.1894 1.382 1.382 1.398 1.382 1.398 7,554,722 1.3908 -2.25%
2004-10-13 0 2.225 2.200 2.225 2.200 2.275 4,773,000 10,625,150 2.2261 1.413 1.398 1.413 1.398 1.445 7,513,792 1.4141 -2.20%
2004-10-12 0 2.275 2.250 2.275 2.250 2.325 2,930,000 6,674,950 2.2781 1.445 1.429 1.445 1.429 1.477 4,612,489 1.4471 -1.09%
2004-10-11 0 2.300 2.275 2.300 2.275 2.325 3,327,000 7,631,450 2.2938 1.461 1.445 1.461 1.445 1.477 5,237,458 1.4571 1.10%
2004-10-08 0 2.275 2.275 2.300 2.250 2.325 13,516,000 30,923,450 2.2879 1.445 1.445 1.461 1.429 1.477 21,277,270 1.4534 0.00%
2004-10-07 0 2.275 2.250 2.275 2.250 2.275 1,904,000 4,301,500 2.2592 1.445 1.429 1.445 1.429 1.445 2,997,331 1.4351 2.25%
2004-10-06 0 2.225 2.225 2.250 2.225 2.300 5,188,800 11,742,450 2.2630 1.413 1.413 1.429 1.413 1.461 8,168,356 1.4376 -2.20%
2004-10-05 0 2.275 2.275 2.300 2.275 2.325 4,592,000 10,490,450 2.2845 1.445 1.445 1.461 1.445 1.477 7,228,856 1.4512 -1.09%
2004-10-04 0 2.300 2.300 2.325 2.300 2.350 12,418,000 28,884,900 2.3261 1.461 1.461 1.477 1.461 1.493 19,548,767 1.4776 0.00%
2004-09-30 0 2.300 2.275 2.300 2.275 2.325 15,904,000 36,582,400 2.3002 1.461 1.445 1.461 1.445 1.477 25,036,527 1.4612 0.00%
2004-09-28 0 2.300 2.275 2.300 2.150 2.325 26,356,000 58,433,100 2.2171 1.461 1.445 1.461 1.366 1.477 41,490,361 1.4084 6.98%
2004-09-27 0 2.150 2.150 2.175 2.150 2.200 4,696,100 10,219,555 2.1762 1.366 1.366 1.382 1.366 1.398 7,392,734 1.3824 -2.27%
2004-09-24 0 2.200 2.175 2.200 2.175 2.250 3,122,000 6,855,100 2.1957 1.398 1.382 1.398 1.382 1.429 4,914,741 1.3948 -2.37%
2004-09-23 0 2.275 2.250 2.275 2.225 2.275 2,377,000 5,342,525 2.2476 1.431 1.416 1.431 1.400 1.431 3,777,697 1.4142 0.00%
2004-09-22 0 2.275 2.250 2.275 2.225 2.325 6,475,000 14,684,000 2.2678 1.431 1.416 1.431 1.400 1.463 10,290,529 1.4269 -1.09%
2004-09-21 0 2.300 2.275 2.300 2.225 2.300 9,952,000 22,528,250 2.2637 1.447 1.431 1.447 1.400 1.447 15,816,423 1.4244 1.10%
2004-09-20 0 2.275 2.225 2.250 2.225 2.275 11,659,100 26,237,275 2.2504 1.431 1.400 1.416 1.400 1.431 18,529,468 1.4160 3.41%
2004-09-17 0 2.200 2.200 2.225 2.175 2.300 15,960,000 35,727,150 2.2385 1.384 1.384 1.400 1.369 1.447 25,364,763 1.4085 -2.22%
2004-09-16 0 2.250 2.225 2.250 2.175 2.250 11,826,000 26,230,350 2.2180 1.416 1.400 1.416 1.369 1.416 18,794,717 1.3956 2.27%
2004-09-15 0 2.200 2.175 2.200 2.175 2.200 1,797,600 3,921,545 2.1815 1.384 1.369 1.384 1.369 1.384 2,856,873 1.3727 0.00%
2004-09-14 0 2.200 2.175 2.200 2.175 2.225 5,554,000 12,198,276 2.1963 1.384 1.369 1.384 1.369 1.400 8,826,810 1.3820 1.15%
2004-09-13 0 2.175 2.150 2.175 2.150 2.200 5,324,213 11,563,042 2.1718 1.369 1.353 1.369 1.353 1.384 8,461,616 1.3665 0.00%
2004-09-10 0 2.175 2.150 2.200 2.150 2.225 6,349,000 13,828,375 2.1780 1.369 1.353 1.384 1.353 1.400 10,090,281 1.3705 -2.25%
2004-09-09 0 2.225 2.200 2.225 2.200 2.250 5,174,000 11,506,050 2.2238 1.400 1.384 1.400 1.384 1.416 8,222,887 1.3993 -1.11%
2004-09-08 0 2.250 2.250 2.275 2.250 2.375 4,670,000 10,782,700 2.3089 1.416 1.416 1.431 1.416 1.494 7,421,895 1.4528 -4.26%
2004-09-07 0 2.350 2.325 2.350 2.350 2.400 2,936,000 6,928,500 2.3598 1.479 1.463 1.479 1.479 1.510 4,666,099 1.4849 -1.05%
2004-09-06 0 2.375 2.375 2.400 2.325 2.400 4,638,000 10,964,450 2.3640 1.494 1.494 1.510 1.463 1.510 7,371,038 1.4875 1.06%
2004-09-03 0 2.350 2.350 2.375 2.350 2.400 3,764,000 8,916,250 2.3688 1.479 1.479 1.494 1.479 1.510 5,982,015 1.4905 -2.08%
2004-09-02 0 2.400 2.350 2.400 2.350 2.400 4,802,000 11,402,450 2.3745 1.510 1.479 1.510 1.479 1.510 7,631,679 1.4941 0.00%
2004-09-01 0 2.400 2.400 2.425 2.350 2.425 2,602,000 6,246,600 2.4007 1.510 1.510 1.526 1.479 1.526 4,135,283 1.5106 2.13%
2004-08-31 0 2.350 2.350 2.375 2.350 2.400 1,912,000 4,520,150 2.3641 1.479 1.479 1.494 1.479 1.510 3,038,686 1.4875 -2.08%
2004-08-30 0 2.400 2.375 2.400 2.375 2.425 1,804,000 4,325,700 2.3978 1.510 1.494 1.510 1.494 1.526 2,867,045 1.5088 0.00%
2004-08-27 0 2.400 2.375 2.400 2.375 2.425 4,006,000 9,633,270 2.4047 1.510 1.494 1.510 1.494 1.526 6,366,619 1.5131 0.00%
2004-08-26 0 2.400 2.400 2.425 2.375 2.475 9,908,800 23,979,020 2.4200 1.510 1.510 1.526 1.494 1.557 15,747,767 1.5227 0.00%
2004-08-25 0 2.400 2.400 2.425 2.325 2.450 15,202,000 36,404,150 2.3947 1.510 1.510 1.526 1.463 1.542 24,160,095 1.5068 4.35%
2004-08-24 0 2.300 2.275 2.300 2.300 2.325 2,546,000 5,860,300 2.3018 1.447 1.431 1.447 1.447 1.463 4,046,284 1.4483 0.00%
2004-08-23 0 2.300 2.300 2.325 2.250 2.325 4,952,000 11,391,600 2.3004 1.447 1.447 1.463 1.416 1.463 7,870,069 1.4475 2.22%
2004-08-20 0 2.250 2.250 2.275 2.225 2.275 11,286,000 25,327,200 2.2441 1.416 1.416 1.431 1.400 1.431 17,936,511 1.4120 -1.10%
2004-08-19 0 2.275 2.275 2.300 2.275 2.275 6,652,000 15,133,200 2.2750 1.431 1.431 1.447 1.431 1.431 10,571,830 1.4315 1.11%
2004-08-18 0 2.250 2.225 2.250 2.200 2.250 3,985,000 8,914,000 2.2369 1.416 1.400 1.416 1.384 1.416 6,333,244 1.4075 -1.10%
2004-08-17 0 2.275 2.250 2.275 2.250 2.275 880,000 1,991,100 2.2626 1.431 1.416 1.431 1.416 1.431 1,398,558 1.4237 1.11%
2004-08-16 0 2.250 2.250 2.275 2.200 2.250 3,706,000 8,291,300 2.2373 1.416 1.416 1.431 1.384 1.416 5,889,838 1.4077 0.00%
2004-08-13 0 2.250 2.225 2.300 2.225 2.300 3,511,000 7,990,425 2.2758 1.416 1.400 1.447 1.400 1.447 5,579,930 1.4320 -2.17%
2004-08-12 0 2.300 2.275 2.300 2.250 2.300 10,186,046 23,090,350 2.2669 1.447 1.431 1.447 1.416 1.447 16,188,386 1.4264 1.10%
2004-08-11 0 2.275 2.250 2.275 2.225 2.375 8,570,000 19,392,900 2.2629 1.431 1.416 1.431 1.400 1.494 13,620,051 1.4238 -3.19%
2004-08-10 0 2.350 2.300 2.350 2.275 2.350 2,708,000 6,229,575 2.3004 1.479 1.447 1.479 1.431 1.479 4,303,745 1.4475 2.17%
2004-08-09 0 2.300 2.275 2.300 2.275 2.300 1,995,000 4,566,375 2.2889 1.447 1.431 1.447 1.431 1.447 3,170,595 1.4402 0.00%
2004-08-06 0 2.300 2.300 2.325 2.300 2.375 535,000 1,236,850 2.3119 1.447 1.447 1.463 1.447 1.494 850,260 1.4547 -2.13%
2004-08-05 0 2.350 2.350 2.375 2.300 2.375 3,176,000 7,432,800 2.3403 1.479 1.479 1.494 1.447 1.494 5,047,524 1.4726 2.17%
2004-08-04 0 2.300 2.275 2.300 2.250 2.325 1,038,000 2,360,600 2.2742 1.447 1.431 1.447 1.416 1.463 1,649,663 1.4310 1.10%
2004-08-03 0 2.275 2.275 2.325 2.250 2.375 3,644,000 8,403,050 2.3060 1.431 1.431 1.463 1.416 1.494 5,791,303 1.4510 -2.15%
2004-08-02 0 2.325 2.300 2.350 2.300 2.350 2,082,000 4,833,990 2.3218 1.463 1.447 1.479 1.447 1.479 3,308,862 1.4609 0.00%
2004-07-30 0 2.325 2.325 2.350 2.275 2.325 4,276,000 9,852,150 2.3041 1.463 1.463 1.479 1.431 1.463 6,795,722 1.4498 0.00%
2004-07-29 0 2.325 2.275 2.325 2.275 2.325 5,042,000 11,586,450 2.2980 1.463 1.431 1.463 1.431 1.463 8,013,104 1.4459 0.00%
2004-07-28 0 2.325 2.300 2.325 2.275 2.325 2,234,000 5,128,450 2.2956 1.463 1.447 1.463 1.431 1.463 3,550,431 1.4445 2.20%
2004-07-27 0 2.275 2.275 2.300 2.225 2.325 1,926,000 4,387,150 2.2779 1.431 1.431 1.447 1.400 1.463 3,060,936 1.4333 0.00%
2004-07-26 0 2.275 2.225 2.300 2.200 2.300 8,508,800 19,201,400 2.2567 1.431 1.400 1.447 1.384 1.447 13,522,788 1.4199 1.11%
2004-07-23 0 2.250 2.225 2.250 2.175 2.250 4,250,000 9,430,350 2.2189 1.416 1.400 1.416 1.369 1.416 6,754,401 1.3962 3.45%
2004-07-22 0 2.175 2.175 2.200 2.175 2.250 7,678,000 16,956,650 2.2085 1.369 1.369 1.384 1.369 1.416 12,202,422 1.3896 -2.25%
2004-07-21 0 2.225 2.225 2.250 2.225 2.300 3,028,000 6,823,250 2.2534 1.400 1.400 1.416 1.400 1.447 4,812,312 1.4179 -2.20%
2004-07-20 0 2.275 2.225 2.275 2.225 2.300 1,790,000 4,021,350 2.2466 1.431 1.400 1.431 1.400 1.447 2,844,795 1.4136 0.00%
2004-07-19 0 2.275 2.250 2.275 2.225 2.300 4,978,000 11,285,450 2.2671 1.431 1.416 1.431 1.400 1.447 7,911,390 1.4265 1.11%
2004-07-16 0 2.250 2.225 2.250 2.175 2.275 2,286,000 5,119,200 2.2394 1.416 1.400 1.416 1.369 1.431 3,633,073 1.4091 2.27%
2004-07-15 0 2.200 2.175 2.200 2.175 2.250 1,852,000 4,037,250 2.1799 1.384 1.369 1.384 1.369 1.416 2,943,330 1.3717 -1.12%
2004-07-14 0 2.225 2.200 2.225 2.125 2.250 6,886,000 15,181,300 2.2047 1.400 1.384 1.400 1.337 1.416 10,943,719 1.3872 3.49%
2004-07-13 0 2.150 2.150 2.175 2.100 2.175 5,552,000 11,907,286 2.1447 1.353 1.353 1.369 1.321 1.369 8,823,632 1.3495 -1.15%
2004-07-12 0 2.175 2.150 2.175 2.125 2.175 4,674,000 10,047,200 2.1496 1.369 1.353 1.369 1.337 1.369 7,428,252 1.3526 1.16%
2004-07-09 0 2.150 2.125 2.150 2.100 2.150 2,356,000 5,008,150 2.1257 1.353 1.337 1.353 1.321 1.353 3,744,322 1.3375 2.38%
2004-07-08 0 2.100 2.100 2.125 2.100 2.150 1,354,000 2,872,700 2.1216 1.321 1.321 1.337 1.321 1.353 2,151,873 1.3350 -1.18%
2004-07-07 0 2.125 2.100 2.125 2.100 2.225 6,746,000 14,674,800 2.1753 1.337 1.321 1.337 1.321 1.400 10,721,221 1.3688 -3.41%
2004-07-06 0 2.200 2.200 2.250 2.200 2.250 7,074,000 15,752,000 2.2267 1.384 1.384 1.416 1.384 1.416 11,242,502 1.4011 0.00%
2004-07-05 0 2.200 2.200 2.225 2.175 2.225 7,202,000 15,814,600 2.1959 1.384 1.384 1.400 1.369 1.400 11,445,929 1.3817 0.00%
2004-07-02 0 2.200 2.200 2.225 2.200 2.225 6,490,000 14,372,650 2.2146 1.384 1.384 1.400 1.384 1.400 10,314,368 1.3935 -1.12%
2004-06-30 0 2.225 2.225 2.250 2.225 2.250 3,171,500 7,109,438 2.2417 1.400 1.400 1.416 1.400 1.416 5,040,372 1.4105 0.00%
2004-06-29 0 2.225 2.200 2.225 2.200 2.250 2,680,000 5,961,550 2.2245 1.400 1.384 1.400 1.384 1.416 4,259,246 1.3997 1.14%
2004-06-28 0 2.200 2.200 2.225 2.200 2.250 3,852,000 8,523,400 2.2127 1.384 1.384 1.400 1.384 1.416 6,121,871 1.3923 0.00%
2004-06-25 0 2.200 2.200 2.225 2.100 2.225 13,170,000 28,763,900 2.1840 1.384 1.384 1.400 1.321 1.400 20,930,697 1.3742 2.33%
2004-06-24 0 2.150 2.125 2.150 1.990 2.150 20,053,000 42,532,355 2.1210 1.353 1.337 1.353 1.252 1.353 31,869,648 1.3346 9.69%
2004-06-23 0 1.960 1.970 1.980 1.930 1.990 3,442,000 6,730,460 1.9554 1.233 1.240 1.246 1.214 1.252 5,470,270 1.2304 -1.01%
2004-06-21 0 1.980 1.980 1.990 1.960 2.000 11,963,000 23,263,320 1.9446 1.246 1.246 1.252 1.233 1.258 19,012,447 1.2236 1.02%
2004-06-18 0 1.960 1.950 1.960 1.910 1.980 13,072,000 25,372,420 1.9410 1.233 1.227 1.233 1.202 1.246 20,774,948 1.2213 -2.00%
2004-06-17 0 2.000 2.000 2.025 1.980 2.025 10,196,000 20,367,950 1.9976 1.258 1.258 1.274 1.246 1.274 16,204,205 1.2570 -1.23%
2004-06-16 0 2.025 2.025 2.050 2.000 2.075 2,128,000 4,338,850 2.0389 1.274 1.274 1.290 1.258 1.306 3,381,968 1.2829 -2.41%
2004-06-15 0 2.075 2.025 2.075 1.990 2.075 5,802,000 11,821,520 2.0375 1.306 1.274 1.306 1.252 1.306 9,220,949 1.2820 3.75%
2004-06-14 0 2.000 2.000 2.025 2.000 2.100 5,402,000 11,039,100 2.0435 1.258 1.258 1.274 1.258 1.321 8,585,241 1.2858 -2.44%
2004-06-11 0 2.050 2.050 2.075 2.025 2.075 5,488,000 11,228,450 2.0460 1.290 1.290 1.306 1.274 1.306 8,721,918 1.2874 1.23%
2004-06-10 0 2.025 2.000 2.025 2.000 2.050 4,824,100 9,768,100 2.0249 1.274 1.258 1.274 1.258 1.290 7,666,801 1.2741 0.00%
2004-06-09 0 2.025 2.000 2.025 2.025 2.075 6,210,000 12,640,750 2.0355 1.274 1.258 1.274 1.274 1.306 9,869,372 1.2808 -1.22%
2004-06-08 0 2.050 2.050 2.075 2.050 2.175 10,296,200 21,464,150 2.0847 1.290 1.290 1.306 1.290 1.369 16,363,450 1.3117 -4.65%
2004-06-07 0 2.150 2.125 2.150 2.075 2.175 5,402,000 11,559,150 2.1398 1.353 1.337 1.353 1.306 1.369 8,585,241 1.3464 6.17%
2004-06-04 0 2.025 2.025 2.050 2.025 2.050 1,988,000 4,049,200 2.0368 1.274 1.274 1.290 1.274 1.290 3,159,470 1.2816 1.25%
2004-06-03 0 2.000 2.000 2.025 1.990 2.150 10,950,000 22,444,650 2.0497 1.258 1.258 1.274 1.252 1.353 17,402,516 1.2897 -6.98%
2004-06-02 0 2.150 2.150 2.175 2.050 2.175 10,402,000 22,237,400 2.1378 1.353 1.353 1.369 1.290 1.369 16,531,595 1.3451 4.88%
2004-06-01 0 2.050 2.050 2.075 2.000 2.100 8,602,000 17,698,150 2.0574 1.290 1.290 1.306 1.258 1.321 13,670,908 1.2946 1.23%
2004-05-31 0 2.025 2.000 2.025 1.980 2.050 9,060,000 18,206,910 2.0096 1.274 1.258 1.274 1.246 1.290 14,398,794 1.2645 -1.22%
2004-05-28 0 2.050 2.025 2.050 2.050 2.125 13,620,000 28,366,400 2.0827 1.290 1.274 1.290 1.290 1.337 21,645,869 1.3105 -2.38%
2004-05-27 0 2.100 2.075 2.125 2.000 2.125 20,252,600 41,603,520 2.0542 1.321 1.306 1.337 1.258 1.337 32,186,867 1.2926 6.06%
2004-05-25 0 1.980 1.970 1.990 1.970 2.025 12,062,000 24,066,100 1.9952 1.246 1.240 1.252 1.240 1.274 19,169,785 1.2554 -1.00%
2004-05-24 0 2.000 1.990 2.000 1.950 2.000 6,416,000 12,731,380 1.9843 1.258 1.252 1.258 1.227 1.258 10,196,762 1.2486 1.01%
2004-05-21 0 1.980 1.980 1.990 1.970 2.000 7,600,000 15,086,960 1.9851 1.246 1.246 1.252 1.240 1.258 12,078,458 1.2491 1.02%
2004-05-20 0 1.960 1.950 1.970 1.920 2.000 7,584,000 15,066,368 1.9866 1.233 1.227 1.240 1.208 1.258 12,053,030 1.2500 -2.00%
2004-05-19 0 2.000 1.990 2.000 1.880 2.075 25,196,000 50,704,660 2.0124 1.258 1.252 1.258 1.183 1.306 40,043,268 1.2662 8.11%
2004-05-18 0 1.850 1.840 1.850 1.710 1.860 13,758,000 24,855,040 1.8066 1.164 1.158 1.164 1.076 1.170 21,865,188 1.1367 8.19%
2004-05-17 0 1.710 1.710 1.720 1.700 1.800 10,804,000 18,674,780 1.7285 1.076 1.076 1.082 1.070 1.133 17,170,482 1.0876 -8.56%
2004-05-14 0 1.870 1.880 1.890 1.760 1.890 15,224,000 27,554,260 1.8099 1.177 1.183 1.189 1.107 1.189 24,195,059 1.1388 -1.58%
2004-05-13 0 1.900 1.880 1.900 1.860 1.950 11,994,000 22,749,120 1.8967 1.196 1.183 1.196 1.170 1.227 19,061,714 1.1934 -1.04%
2004-05-12 0 1.920 1.920 1.930 1.910 2.025 9,958,000 19,355,590 1.9437 1.208 1.208 1.214 1.202 1.274 15,825,959 1.2230 -2.54%
2004-05-11 0 1.970 1.950 1.970 1.900 1.970 16,093,300 31,206,921 1.9391 1.240 1.227 1.240 1.196 1.240 25,576,612 1.2201 4.23%
2004-05-10 0 1.890 1.880 1.890 1.880 2.050 9,982,000 19,598,262 1.9634 1.189 1.183 1.189 1.183 1.290 15,864,102 1.2354 -10.00%
2004-05-07 0 2.100 2.100 2.125 2.100 2.175 4,894,000 10,386,786 2.1224 1.321 1.321 1.337 1.321 1.369 7,777,891 1.3354 -4.55%
2004-05-06 0 2.200 2.175 2.200 2.175 2.200 7,513,000 16,501,825 2.1964 1.384 1.369 1.384 1.369 1.384 11,940,192 1.3820 0.00%
2004-05-05 0 2.200 2.150 2.200 2.150 2.250 11,230,000 25,154,850 2.2400 1.384 1.353 1.384 1.353 1.416 17,847,512 1.4094 -3.30%
2004-05-04 0 2.275 2.250 2.300 2.200 2.300 11,642,000 26,286,950 2.2579 1.431 1.416 1.447 1.384 1.447 18,502,291 1.4207 4.60%
2004-05-03 0 2.175 2.175 2.200 2.100 2.200 6,148,000 13,247,550 2.1548 1.369 1.369 1.384 1.321 1.384 9,770,837 1.3558 -3.33%
2004-04-30 0 2.250 2.250 2.275 2.025 2.350 5,168,000 10,796,900 2.0892 1.416 1.416 1.431 1.274 1.479 8,213,352 1.3146 9.76%
2004-04-29 0 2.050 2.025 2.050 1.990 2.050 7,448,000 14,962,940 2.0090 1.290 1.274 1.290 1.252 1.290 11,836,889 1.2641 -1.20%
2004-04-28 0 2.075 2.050 2.075 2.050 2.100 1,412,000 2,900,800 2.0544 1.306 1.290 1.306 1.290 1.321 2,244,050 1.2927 1.22%
2004-04-27 0 2.050 2.025 2.050 2.025 2.100 2,150,000 4,443,250 2.0666 1.290 1.274 1.290 1.274 1.321 3,416,932 1.3004 1.23%
2004-04-26 0 2.025 2.025 2.050 2.025 2.125 3,483,800 7,199,978 2.0667 1.274 1.274 1.290 1.274 1.337 5,536,702 1.3004 -4.71%
2004-04-23 0 2.125 2.125 2.150 2.100 2.175 18,335,400 39,208,626 2.1384 1.337 1.337 1.353 1.321 1.369 29,139,917 1.3455 2.23%
2004-04-22 0 2.100 2.075 2.100 2.000 2.125 11,754,000 24,412,050 2.0769 1.308 1.292 1.308 1.246 1.323 18,872,438 1.2935 5.00%
2004-04-21 0 2.000 2.000 2.025 1.970 2.050 11,054,000 22,239,050 2.0119 1.246 1.246 1.261 1.227 1.277 17,748,505 1.2530 -2.44%
2004-04-20 0 2.050 2.050 2.075 2.025 2.200 11,209,000 23,301,300 2.0788 1.277 1.277 1.292 1.261 1.370 17,997,376 1.2947 -5.75%
2004-04-19 0 2.175 2.175 2.200 2.175 2.250 1,272,000 2,783,850 2.1886 1.355 1.355 1.370 1.355 1.401 2,042,347 1.3631 -2.25%
2004-04-16 0 2.225 2.200 2.225 2.200 2.250 2,218,000 4,929,650 2.2226 1.386 1.370 1.386 1.370 1.401 3,561,261 1.3842 2.30%
2004-04-15 0 2.175 2.175 2.200 2.125 2.200 10,402,000 22,365,200 2.1501 1.355 1.355 1.370 1.323 1.370 16,701,642 1.3391 -1.14%
2004-04-14 0 2.200 2.175 2.200 2.175 2.275 11,530,000 25,360,400 2.1995 1.370 1.355 1.370 1.355 1.417 18,512,779 1.3699 -4.35%
2004-04-13 0 2.300 2.300 2.350 2.300 2.400 6,945,000 16,392,375 2.3603 1.432 1.432 1.464 1.432 1.495 11,151,019 1.4700 -3.16%
2004-04-08 0 2.375 2.350 2.375 2.325 2.375 7,108,000 16,734,400 2.3543 1.479 1.464 1.479 1.448 1.479 11,412,735 1.4663 1.06%
2004-04-07 0 2.350 2.325 2.350 2.300 2.375 6,180,000 14,421,050 2.3335 1.464 1.448 1.464 1.432 1.479 9,922,721 1.4533 0.00%
2004-04-06 0 2.350 2.350 2.375 2.275 2.375 14,426,000 33,350,762 2.3119 1.464 1.464 1.479 1.417 1.479 23,162,650 1.4399 2.17%
2004-04-02 0 2.300 2.300 2.325 2.275 2.325 11,062,500 25,466,238 2.3020 1.432 1.432 1.448 1.417 1.448 17,762,153 1.4337 1.10%
2004-04-01 0 2.275 2.275 2.300 2.225 2.325 11,400,000 25,881,600 2.2703 1.417 1.417 1.432 1.386 1.448 18,304,049 1.4140 -3.19%
2004-03-31 0 2.350 2.325 2.350 2.200 2.375 36,155,000 83,061,775 2.2974 1.464 1.448 1.464 1.370 1.479 58,051,131 1.4308 5.62%
2004-03-30 0 2.225 2.200 2.225 2.150 2.225 30,058,000 65,831,560 2.1902 1.386 1.370 1.386 1.339 1.386 48,261,676 1.3641 5.95%
2004-03-29 0 2.100 2.075 2.100 2.050 2.200 25,798,000 54,412,450 2.1092 1.308 1.292 1.308 1.277 1.370 41,421,742 1.3136 -1.18%
2004-03-26 0 2.125 2.100 2.125 2.075 2.300 50,301,000 108,098,550 2.1490 1.323 1.308 1.323 1.292 1.432 80,764,208 1.3384 -4.49%
2004-03-25 0 2.225 2.200 2.225 2.225 2.400 20,640,000 46,909,200 2.2727 1.386 1.370 1.386 1.386 1.495 33,139,962 1.4155 -7.29%
2004-03-24 0 2.400 2.375 2.400 2.350 2.475 22,864,000 54,681,650 2.3916 1.495 1.479 1.495 1.464 1.541 36,710,857 1.4895 -5.88%
2004-03-23 0 2.550 2.525 2.550 2.525 2.575 9,478,000 24,170,050 2.5501 1.588 1.573 1.588 1.573 1.604 15,218,051 1.5882 0.00%
2004-03-22 0 2.550 2.525 2.575 2.525 2.600 8,514,000 21,740,450 2.5535 1.588 1.573 1.604 1.573 1.619 13,670,234 1.5903 -2.86%
2004-03-19 0 2.625 2.600 2.625 2.575 2.650 5,708,000 14,867,175 2.6046 1.635 1.619 1.635 1.604 1.650 9,164,869 1.6222 -0.94%
2004-03-18 0 2.650 2.625 2.650 2.600 2.725 5,792,000 15,366,200 2.6530 1.650 1.635 1.650 1.619 1.697 9,299,741 1.6523 -2.75%
2004-03-17 0 2.725 2.700 2.725 2.675 2.750 8,025,400 21,748,793 2.7100 1.697 1.682 1.697 1.666 1.713 12,885,729 1.6878 0.93%
2004-03-16 0 2.700 2.675 2.700 2.600 2.700 13,754,000 36,694,000 2.6679 1.682 1.666 1.682 1.619 1.682 22,083,674 1.6616 2.86%
2004-03-15 0 2.625 2.625 2.650 2.575 2.650 7,756,000 20,189,750 2.6031 1.635 1.635 1.650 1.604 1.650 12,453,176 1.6213 1.94%
2004-03-12 0 2.575 2.550 2.575 2.500 2.575 15,600,000 39,758,150 2.5486 1.604 1.588 1.604 1.557 1.604 25,047,646 1.5873 -1.90%
2004-03-11 0 2.625 2.600 2.625 2.575 2.625 12,596,000 32,806,850 2.6045 1.635 1.619 1.635 1.604 1.635 20,224,368 1.6221 0.00%
2004-03-10 0 2.625 2.625 2.650 2.575 2.650 11,914,000 31,100,200 2.6104 1.635 1.635 1.650 1.604 1.650 19,129,337 1.6258 1.94%
2004-03-09 0 2.575 2.575 2.600 2.575 2.650 11,870,000 30,809,050 2.5955 1.604 1.604 1.619 1.604 1.650 19,058,690 1.6165 -2.83%
2004-03-08 0 2.650 2.625 2.650 2.600 2.650 7,686,000 20,189,610 2.6268 1.650 1.635 1.650 1.619 1.650 12,340,782 1.6360 1.92%
2004-03-05 0 2.600 2.575 2.600 2.575 2.725 11,480,000 30,209,750 2.6315 1.619 1.604 1.619 1.604 1.697 18,432,498 1.6389 -3.70%
2004-03-04 0 2.700 2.650 2.700 2.575 2.750 22,588,000 60,958,550 2.6987 1.682 1.650 1.682 1.604 1.713 36,267,707 1.6808 2.86%
2004-03-03 0 2.625 2.600 2.650 2.550 2.675 17,254,000 44,943,900 2.6048 1.635 1.619 1.650 1.588 1.666 27,703,339 1.6223 -1.87%
2004-03-02 0 2.675 2.650 2.700 2.650 2.725 25,126,000 67,555,950 2.6887 1.666 1.650 1.682 1.650 1.697 40,342,766 1.6745 0.00%
2004-03-01 0 2.675 2.650 2.675 2.600 2.675 12,279,000 32,510,025 2.6476 1.666 1.650 1.666 1.619 1.666 19,715,387 1.6490 3.88%
2004-02-27 0 2.575 2.575 2.600 2.575 2.625 25,678,000 66,807,900 2.6018 1.604 1.604 1.619 1.604 1.635 41,229,067 1.6204 0.00%
2004-02-26 0 2.575 2.550 2.575 2.550 2.650 21,152,000 54,496,980 2.5764 1.604 1.588 1.604 1.588 1.650 33,962,039 1.6046 0.98%
2004-02-25 0 2.550 2.550 2.600 2.550 2.700 17,976,000 46,645,350 2.5949 1.588 1.588 1.619 1.588 1.682 28,862,595 1.6161 -6.42%
2004-02-24 0 2.725 2.700 2.725 2.700 2.750 4,465,000 12,158,100 2.7230 1.697 1.682 1.697 1.682 1.713 7,169,086 1.6959 0.00%
2004-02-23 0 2.725 2.725 2.750 2.650 2.750 7,946,000 21,503,850 2.7062 1.697 1.697 1.713 1.650 1.713 12,758,243 1.6855 1.87%
2004-02-20 0 2.675 2.675 2.700 2.650 2.700 5,296,000 14,155,400 2.6728 1.666 1.666 1.682 1.650 1.682 8,503,355 1.6647 0.94%
2004-02-19 0 2.650 2.650 2.675 2.650 2.800 5,930,000 16,121,250 2.7186 1.650 1.650 1.666 1.650 1.744 9,521,317 1.6932 -5.36%
2004-02-18 0 2.800 2.800 2.825 2.775 2.825 20,768,000 57,957,070 2.7907 1.744 1.744 1.759 1.728 1.759 33,345,481 1.7381 2.75%
2004-02-17 0 2.725 2.725 2.750 2.725 2.825 15,760,000 43,454,050 2.7572 1.697 1.697 1.713 1.697 1.759 25,304,545 1.7172 -2.68%
2004-02-16 0 2.800 2.775 2.800 2.750 2.850 18,036,000 50,151,450 2.7806 1.744 1.728 1.744 1.713 1.775 28,958,932 1.7318 1.82%
2004-02-13 0 2.750 2.750 2.775 2.700 2.775 24,784,000 67,630,300 2.7288 1.713 1.713 1.728 1.682 1.728 39,793,645 1.6995 1.85%
2004-02-12 0 2.700 2.675 2.700 2.650 2.700 7,666,000 20,500,100 2.6742 1.682 1.666 1.682 1.650 1.682 12,308,670 1.6655 1.89%
2004-02-11 0 2.650 2.625 2.675 2.625 2.700 4,815,523 12,807,911 2.6597 1.650 1.635 1.666 1.635 1.682 7,731,892 1.6565 0.95%
2004-02-10 0 2.625 2.625 2.650 2.600 2.700 22,146,000 58,833,550 2.6566 1.635 1.635 1.650 1.619 1.682 35,558,023 1.6546 -0.94%
2004-02-09 0 2.650 2.625 2.650 2.600 2.675 18,976,000 50,062,050 2.6382 1.650 1.635 1.650 1.619 1.666 30,468,213 1.6431 3.92%
2004-02-06 0 2.550 2.525 2.550 2.475 2.575 19,720,000 49,945,460 2.5327 1.588 1.573 1.588 1.541 1.604 31,662,793 1.5774 3.03%
2004-02-05 0 2.475 2.450 2.475 2.425 2.550 22,402,000 55,591,500 2.4815 1.541 1.526 1.541 1.510 1.588 35,969,062 1.5455 -2.94%
2004-02-04 0 2.550 2.500 2.525 2.525 2.650 19,301,000 49,736,558 2.5769 1.588 1.557 1.573 1.573 1.650 30,990,039 1.6049 -2.86%
2004-02-03 0 2.625 2.600 2.625 2.575 2.675 20,704,000 54,227,900 2.6192 1.635 1.619 1.635 1.604 1.666 33,242,722 1.6313 -1.87%
2004-02-02 0 2.675 2.675 2.700 2.600 2.675 8,264,000 21,819,650 2.6403 1.666 1.666 1.682 1.619 1.666 13,268,830 1.6444 0.00%
2004-01-30 0 2.675 2.650 2.675 2.625 2.675 6,700,000 17,699,800 2.6418 1.666 1.650 1.666 1.635 1.666 10,757,643 1.6453 2.88%
2004-01-29 0 2.600 2.600 2.625 2.575 2.700 15,823,375 41,647,458 2.6320 1.619 1.619 1.635 1.604 1.682 25,406,301 1.6393 -4.59%
2004-01-28 0 2.725 2.725 2.750 2.700 2.775 23,827,000 65,421,775 2.7457 1.697 1.697 1.713 1.682 1.728 38,257,068 1.7101 -0.91%
2004-01-27 0 2.750 2.750 2.775 2.675 2.775 19,435,600 53,136,290 2.7340 1.713 1.713 1.728 1.666 1.728 31,206,156 1.7028 0.00%
2004-01-26 0 2.750 2.750 2.775 2.675 2.800 39,124,000 107,676,350 2.7522 1.713 1.713 1.728 1.666 1.744 62,818,211 1.7141 1.85%
2004-01-21 0 2.700 2.675 2.700 2.600 2.700 13,998,000 37,038,150 2.6460 1.682 1.666 1.682 1.619 1.682 22,475,445 1.6479 5.88%
2004-01-20 0 2.550 2.575 2.600 2.475 2.600 22,942,000 58,504,950 2.5501 1.588 1.604 1.619 1.541 1.619 36,836,096 1.5883 2.00%
2004-01-19 0 2.500 2.500 2.525 2.375 2.525 26,944,000 66,165,150 2.4557 1.557 1.557 1.573 1.479 1.573 43,261,780 1.5294 -0.99%
2004-01-16 0 2.525 2.500 2.525 2.500 2.600 14,246,000 36,098,900 2.5340 1.573 1.557 1.573 1.557 1.619 22,873,639 1.5782 -2.88%
2004-01-15 0 2.600 2.575 2.600 2.525 2.725 22,652,000 59,257,280 2.6160 1.619 1.604 1.619 1.573 1.697 36,370,466 1.6293 -1.89%
2004-01-14 0 2.650 2.625 2.650 2.625 2.700 10,232,000 27,312,500 2.6693 1.650 1.635 1.650 1.635 1.682 16,428,687 1.6625 -0.93%
2004-01-13 0 2.675 2.650 2.675 2.550 2.675 30,406,106 79,449,075 2.6129 1.666 1.650 1.666 1.588 1.666 48,820,601 1.6274 4.90%
2004-01-12 0 2.550 2.525 2.550 2.525 2.675 18,101,997 46,985,339 2.5956 1.588 1.573 1.588 1.573 1.666 29,064,898 1.6166 -4.67%
2004-01-09 0 2.675 2.700 2.725 2.650 2.775 11,525,000 31,114,563 2.6997 1.666 1.682 1.697 1.650 1.728 18,504,751 1.6814 -1.83%
2004-01-08 0 2.725 2.700 2.725 2.650 2.800 14,160,000 38,645,382 2.7292 1.697 1.682 1.697 1.650 1.744 22,735,556 1.6998 -0.91%
2004-01-07 0 2.750 2.775 2.800 2.725 2.900 31,923,000 90,128,654 2.8233 1.713 1.728 1.744 1.697 1.806 51,256,154 1.7584 -4.35%
2004-01-06 0 2.875 2.850 2.875 2.825 3.050 25,756,000 75,057,800 2.9142 1.791 1.775 1.791 1.759 1.900 41,354,306 1.8150 -4.96%
2004-01-05 0 3.025 3.000 3.025 2.850 3.025 36,640,000 108,602,700 2.9640 1.884 1.868 1.884 1.775 1.884 58,829,856 1.8460 2.54%
2004-01-02 0 2.950 2.925 2.950 2.750 2.950 27,914,000 80,307,000 2.8769 1.837 1.822 1.837 1.713 1.837 44,819,230 1.7918 7.27%
2003-12-31 0 2.750 2.725 2.750 2.700 2.775 7,956,000 21,861,250 2.7478 1.713 1.697 1.713 1.682 1.728 12,774,299 1.7113 0.00%
2003-12-30 0 2.750 2.750 2.775 2.725 2.850 21,248,000 59,170,850 2.7848 1.713 1.713 1.728 1.697 1.775 34,116,178 1.7344 0.00%
2003-12-29 0 2.750 2.725 2.750 2.650 2.800 14,190,000 38,584,950 2.7192 1.713 1.697 1.713 1.650 1.744 22,783,724 1.6935 -2.65%
2003-12-24 0 2.825 2.825 2.850 2.800 2.850 4,548,000 12,823,406 2.8196 1.759 1.759 1.775 1.744 1.775 7,302,352 1.7561 0.00%
2003-12-23 0 2.825 2.800 2.825 2.775 2.925 19,132,100 53,939,030 2.8193 1.759 1.744 1.759 1.728 1.822 30,718,850 1.7559 -1.74%
2003-12-22 0 2.875 2.850 2.875 2.800 2.875 8,987,000 25,552,874 2.8433 1.791 1.775 1.791 1.744 1.791 14,429,692 1.7709 1.77%
2003-12-19 0 2.825 2.800 2.825 2.775 2.875 27,793,100 78,453,413 2.8228 1.759 1.744 1.759 1.728 1.791 44,625,111 1.7581 2.73%
2003-12-18 0 2.750 2.725 2.750 2.625 2.775 19,648,000 53,559,982 2.7260 1.713 1.697 1.713 1.635 1.728 31,547,189 1.6978 1.85%
2003-12-17 0 2.700 2.675 2.700 2.625 2.825 30,742,000 83,946,349 2.7307 1.682 1.666 1.682 1.635 1.759 49,359,919 1.7007 -2.70%
2003-12-16 0 2.775 2.750 2.775 2.675 2.825 19,083,000 52,422,772 2.7471 1.728 1.713 1.728 1.666 1.759 30,640,015 1.7109 0.91%
2003-12-15 0 2.750 2.725 2.750 2.700 2.975 14,418,000 40,432,950 2.8043 1.713 1.697 1.713 1.682 1.853 23,149,805 1.7466 -6.78%
2003-12-12 0 2.950 2.925 2.950 2.875 2.975 22,894,500 66,713,364 2.9139 1.837 1.822 1.837 1.791 1.853 36,759,829 1.8148 4.42%
2003-12-11 0 2.825 2.825 2.850 2.775 2.950 26,852,000 75,890,126 2.8262 1.759 1.759 1.775 1.728 1.837 43,114,063 1.7602 -5.83%
2003-12-10 0 3.000 2.975 3.000 2.800 3.025 44,770,000 132,980,850 2.9703 1.868 1.853 1.868 1.744 1.884 71,883,533 1.8499 7.14%
2003-12-09 0 2.800 2.800 2.825 2.575 2.850 56,556,215 155,520,175 2.7498 1.744 1.744 1.759 1.604 1.775 90,807,695 1.7126 8.74%
2003-12-08 0 2.575 2.550 2.575 2.425 2.575 11,712,000 29,274,800 2.4996 1.604 1.588 1.604 1.510 1.604 18,805,002 1.5568 4.04%
2003-12-05 0 2.475 2.475 2.500 2.450 2.525 9,251,000 22,961,950 2.4821 1.541 1.541 1.557 1.526 1.573 14,853,575 1.5459 0.00%
2003-12-04 0 2.475 2.475 2.500 2.450 2.550 22,377,500 55,787,163 2.4930 1.541 1.541 1.557 1.526 1.588 35,929,724 1.5527 2.06%
2003-12-03 0 2.425 2.400 2.450 2.375 2.500 16,378,000 40,000,280 2.4423 1.510 1.495 1.526 1.479 1.557 26,296,817 1.5211 2.11%
2003-12-02 0 2.375 2.375 2.400 2.350 2.475 19,792,000 47,644,050 2.4072 1.479 1.479 1.495 1.464 1.541 31,778,398 1.4993 -2.06%
2003-12-01 0 2.425 2.400 2.425 2.300 2.425 19,494,000 46,438,250 2.3822 1.510 1.495 1.510 1.432 1.510 31,299,924 1.4837 5.43%
2003-11-28 0 2.300 2.275 2.300 2.225 2.325 24,200,000 55,338,350 2.2867 1.432 1.417 1.432 1.386 1.448 38,855,964 1.4242 4.55%
2003-11-27 0 2.200 2.175 2.200 2.175 2.225 12,880,000 28,446,300 2.2086 1.370 1.355 1.370 1.355 1.386 20,680,364 1.3755 0.00%
2003-11-26 0 2.200 2.175 2.200 2.150 2.225 13,336,000 29,088,800 2.1812 1.370 1.355 1.370 1.339 1.386 21,412,526 1.3585 -1.12%
2003-11-25 0 2.225 2.175 2.225 2.200 2.250 2,546,000 5,640,600 2.2155 1.386 1.355 1.386 1.370 1.401 4,087,904 1.3798 1.14%
2003-11-24 0 2.200 2.175 2.200 2.175 2.200 3,656,000 8,011,772 2.1914 1.370 1.355 1.370 1.355 1.370 5,870,141 1.3648 0.00%
2003-11-21 0 2.200 2.175 2.200 2.125 2.225 11,806,000 25,792,400 2.1847 1.370 1.355 1.370 1.323 1.386 18,955,930 1.3607 -2.22%
2003-11-20 0 2.250 2.250 2.275 2.200 2.275 28,102,000 63,020,776 2.2426 1.401 1.401 1.417 1.370 1.417 45,121,086 1.3967 3.45%
2003-11-19 0 2.175 2.150 2.175 2.125 2.275 23,148,000 50,880,350 2.1980 1.355 1.339 1.355 1.323 1.417 37,166,853 1.3690 -5.43%
2003-11-18 0 2.300 2.275 2.300 2.275 2.325 4,372,000 10,016,250 2.2910 1.432 1.417 1.432 1.417 1.448 7,019,763 1.4269 -1.08%
2003-11-17 0 2.325 2.300 2.325 2.275 2.325 5,933,000 13,652,600 2.3011 1.448 1.432 1.448 1.417 1.448 9,526,134 1.4332 -1.06%
2003-11-14 0 2.350 2.325 2.350 2.325 2.400 5,707,900 13,442,223 2.3550 1.464 1.448 1.464 1.448 1.495 9,164,709 1.4667 -2.08%
2003-11-13 0 2.400 2.375 2.400 2.325 2.400 6,098,000 14,366,712 2.3560 1.495 1.479 1.495 1.448 1.495 9,791,061 1.4673 2.13%
2003-11-12 0 2.350 2.325 2.350 2.275 2.375 5,005,000 11,617,950 2.3213 1.464 1.448 1.464 1.417 1.479 8,036,120 1.4457 1.08%
2003-11-11 0 2.325 2.350 2.375 2.275 2.400 6,826,000 15,833,550 2.3196 1.448 1.464 1.479 1.417 1.495 10,959,951 1.4447 -3.13%
2003-11-10 0 2.400 2.375 2.400 2.325 2.425 7,151,700 17,012,568 2.3788 1.495 1.479 1.495 1.448 1.510 11,482,901 1.4816 0.00%
2003-11-07 0 2.400 2.375 2.425 2.375 2.475 16,648,300 39,999,338 2.4026 1.495 1.479 1.510 1.479 1.541 26,730,816 1.4964 -3.03%
2003-11-06 0 2.475 2.425 2.475 2.325 2.500 19,910,500 48,012,280 2.4114 1.541 1.510 1.541 1.448 1.557 31,968,664 1.5019 -1.98%
2003-11-05 0 2.525 2.475 2.525 2.450 2.575 34,988,000 88,216,020 2.5213 1.573 1.541 1.573 1.526 1.604 56,177,374 1.5703 -2.88%
2003-11-04 0 2.600 2.575 2.600 2.300 2.650 61,970,000 156,111,300 2.5191 1.619 1.604 1.619 1.432 1.650 99,500,168 1.5690 13.04%
2003-11-03 0 2.300 2.275 2.325 2.225 2.300 32,084,000 72,970,050 2.2743 1.432 1.417 1.448 1.386 1.432 51,514,658 1.4165 2.22%
2003-10-31 0 2.250 2.225 2.250 2.200 2.325 32,576,000 73,771,250 2.2646 1.401 1.386 1.401 1.370 1.448 52,304,623 1.4104 2.27%
2003-10-30 0 2.200 2.200 2.225 2.175 2.250 4,194,000 9,222,850 2.1991 1.370 1.370 1.386 1.355 1.401 6,733,963 1.3696 -1.12%
2003-10-29 0 2.225 2.200 2.250 2.175 2.275 25,558,000 56,952,310 2.2284 1.386 1.370 1.401 1.355 1.417 41,036,393 1.3878 1.14%
2003-10-28 0 2.200 2.175 2.200 2.150 2.225 13,202,000 29,186,800 2.2108 1.370 1.355 1.370 1.339 1.386 21,197,373 1.3769 2.33%
2003-10-27 0 2.150 2.125 2.150 2.100 2.150 3,362,000 7,181,550 2.1361 1.339 1.323 1.339 1.308 1.339 5,398,089 1.3304 2.38%
2003-10-24 0 2.100 2.075 2.100 2.000 2.125 6,762,000 13,961,350 2.0647 1.308 1.292 1.308 1.246 1.323 10,857,191 1.2859 1.20%
2003-10-23 0 2.075 2.050 2.100 2.050 2.150 10,352,000 21,735,190 2.0996 1.292 1.277 1.308 1.277 1.339 16,621,361 1.3077 -3.49%
2003-10-22 0 2.150 2.150 2.175 2.125 2.200 11,002,000 23,991,400 2.1806 1.339 1.339 1.355 1.323 1.370 17,665,013 1.3581 1.18%
2003-10-21 0 2.125 2.100 2.125 2.100 2.250 10,698,000 23,219,254 2.1704 1.323 1.308 1.323 1.308 1.401 17,176,905 1.3518 -4.49%
2003-10-20 0 2.225 2.200 2.225 2.200 2.250 14,788,000 32,981,800 2.2303 1.386 1.370 1.386 1.370 1.401 23,743,884 1.3891 -1.11%
2003-10-17 0 2.250 2.250 2.275 2.225 2.300 14,774,000 33,342,450 2.2568 1.401 1.401 1.417 1.386 1.432 23,721,405 1.4056 0.00%
2003-10-16 0 2.250 2.225 2.250 2.200 2.275 18,918,000 42,609,100 2.2523 1.401 1.386 1.401 1.370 1.417 30,375,088 1.4028 0.00%
2003-10-15 0 2.250 2.225 2.250 2.100 2.250 48,984,000 108,596,600 2.2170 1.401 1.386 1.401 1.308 1.401 78,649,608 1.3808 7.14%
2003-10-14 0 2.100 2.075 2.100 2.050 2.150 51,529,000 108,229,585 2.1004 1.308 1.292 1.308 1.277 1.339 82,735,907 1.3081 1.20%
2003-10-13 0 2.075 2.075 2.100 2.025 2.125 15,212,000 31,298,910 2.0575 1.292 1.292 1.308 1.261 1.323 24,424,666 1.2814 -1.19%
2003-10-10 0 2.100 2.075 2.100 2.050 2.125 25,058,192 51,966,206 2.0738 1.308 1.292 1.308 1.277 1.323 40,233,892 1.2916 2.44%
2003-10-09 0 2.050 2.050 2.075 1.980 2.075 27,980,000 56,985,510 2.0367 1.277 1.277 1.292 1.233 1.292 44,925,201 1.2685 4.06%
2003-10-08 0 1.970 1.970 1.990 1.930 2.025 34,146,000 67,823,240 1.9863 1.227 1.227 1.239 1.202 1.261 54,825,443 1.2371 0.00%
2003-10-07 0 1.970 1.960 1.970 1.920 2.000 30,640,000 59,925,660 1.9558 1.227 1.221 1.227 1.196 1.246 49,196,146 1.2181 -1.01%
2003-10-06 0 1.990 1.980 1.990 1.990 2.050 13,194,000 26,461,320 2.0056 1.239 1.233 1.239 1.239 1.277 21,184,528 1.2491 -1.73%
2003-10-03 0 2.025 2.000 2.025 2.000 2.050 14,432,000 29,014,230 2.0104 1.261 1.246 1.261 1.246 1.277 23,172,284 1.2521 0.00%
2003-10-02 0 2.025 2.000 2.025 2.000 2.050 6,637,800 13,463,734 2.0283 1.261 1.246 1.261 1.246 1.277 10,657,773 1.2633 1.25%
2003-09-30 0 2.000 2.000 2.025 2.000 2.050 9,851,200 19,743,350 2.0042 1.246 1.246 1.261 1.246 1.277 15,817,267 1.2482 0.00%
2003-09-29 0 2.000 1.990 2.000 1.980 2.025 20,827,000 41,615,480 1.9982 1.246 1.239 1.246 1.233 1.261 33,440,213 1.2445 0.00%
2003-09-26 0 2.000 1.990 2.000 1.980 2.025 8,199,000 16,366,505 1.9962 1.246 1.239 1.246 1.233 1.261 13,164,465 1.2432 -1.23%
2003-09-25 0 2.025 2.000 2.025 2.000 2.100 13,992,000 28,404,596 2.0301 1.261 1.246 1.261 1.246 1.308 22,465,812 1.2643 0.00%
2003-09-24 0 2.025 2.000 2.025 1.990 2.100 10,142,000 20,622,710 2.0334 1.261 1.246 1.261 1.239 1.308 16,284,181 1.2664 -2.41%
2003-09-23 0 2.075 2.025 2.050 1.930 2.075 10,370,000 20,658,750 1.9922 1.292 1.261 1.277 1.202 1.292 16,650,262 1.2407 7.51%
2003-09-22 0 1.930 1.920 1.940 1.860 1.940 6,662,000 12,665,457 1.9011 1.202 1.196 1.208 1.158 1.208 10,696,629 1.1841 0.52%
2003-09-19 0 1.920 1.890 1.920 1.850 1.940 17,261,600 32,477,136 1.8815 1.196 1.177 1.196 1.152 1.208 27,715,541 1.1718 0.00%
2003-09-18 0 1.920 1.910 1.920 1.890 2.025 25,016,000 48,304,820 1.9310 1.196 1.190 1.196 1.177 1.261 40,166,148 1.2026 -5.81%
2003-09-17 0 2.050 2.025 2.050 2.025 2.100 23,484,000 47,944,800 2.0416 1.270 1.254 1.270 1.254 1.301 37,919,150 1.2644 -1.20%
2003-09-16 0 2.075 2.075 2.100 2.025 2.100 17,744,000 36,812,700 2.0747 1.285 1.285 1.301 1.254 1.301 28,650,886 1.2849 1.22%
2003-09-15 0 2.050 2.050 2.075 2.025 2.175 9,390,000 19,607,800 2.0882 1.270 1.270 1.285 1.254 1.347 15,161,847 1.2932 -3.53%
2003-09-11 0 2.125 2.125 2.150 2.100 2.175 4,668,000 9,972,300 2.1363 1.316 1.316 1.332 1.301 1.347 7,537,327 1.3231 -1.16%
2003-09-10 0 2.150 2.125 2.175 2.050 2.175 8,857,000 18,670,575 2.1080 1.332 1.316 1.347 1.270 1.347 14,301,223 1.3055 -2.27%
2003-09-09 0 2.200 2.175 2.200 2.175 2.225 5,750,000 12,626,350 2.1959 1.362 1.347 1.362 1.347 1.378 9,284,411 1.3600 0.00%
2003-09-08 0 2.200 2.175 2.200 2.175 2.225 8,266,000 18,228,000 2.2052 1.362 1.347 1.362 1.347 1.378 13,346,947 1.3657 -1.12%
2003-09-05 0 2.225 2.225 2.250 2.175 2.250 11,648,000 25,698,800 2.2063 1.378 1.378 1.393 1.347 1.393 18,807,795 1.3664 2.30%
2003-09-04 0 2.175 2.175 2.200 2.175 2.225 15,808,000 34,767,600 2.1994 1.347 1.347 1.362 1.347 1.378 25,524,865 1.3621 1.16%
2003-09-03 0 2.150 2.125 2.175 2.100 2.300 13,498,000 29,696,800 2.2001 1.332 1.316 1.347 1.301 1.424 21,794,954 1.3626 -5.49%
2003-09-02 0 2.275 2.250 2.275 2.225 2.300 5,776,000 12,986,250 2.2483 1.409 1.393 1.409 1.378 1.424 9,326,393 1.3924 -1.09%
2003-09-01 0 2.300 2.275 2.325 2.200 2.325 21,782,000 49,688,400 2.2812 1.424 1.409 1.440 1.362 1.440 35,170,965 1.4128 6.98%
2003-08-29 0 2.150 2.150 2.200 2.100 2.200 12,433,000 27,033,925 2.1744 1.332 1.332 1.362 1.301 1.362 20,075,319 1.3466 4.88%
2003-08-28 0 2.050 2.050 2.075 2.050 2.075 4,668,000 9,635,350 2.0641 1.270 1.270 1.285 1.270 1.285 7,537,327 1.2784 0.00%
2003-08-27 0 2.050 2.025 2.050 2.025 2.075 6,332,000 12,937,850 2.0432 1.270 1.254 1.270 1.254 1.285 10,224,155 1.2654 1.23%
2003-08-26 0 2.025 2.025 2.050 1.970 2.050 18,038,000 36,046,140 1.9983 1.254 1.254 1.270 1.220 1.270 29,125,602 1.2376 0.00%
2003-08-25 0 2.025 2.025 2.050 2.000 2.200 15,482,000 31,956,400 2.0641 1.254 1.254 1.270 1.239 1.362 24,998,479 1.2783 -7.95%
2003-08-22 0 2.200 2.175 2.200 2.175 2.300 15,154,000 33,865,350 2.2347 1.362 1.347 1.362 1.347 1.424 24,468,864 1.3840 -3.30%
2003-08-21 0 2.275 2.250 2.275 2.150 2.375 30,517,000 68,588,225 2.2475 1.409 1.393 1.409 1.332 1.471 49,275,197 1.3919 4.60%
2003-08-20 0 2.175 2.150 2.175 2.025 2.175 22,528,000 47,595,100 2.1127 1.347 1.332 1.347 1.254 1.347 36,375,516 1.3084 7.41%
2003-08-19 0 2.025 2.025 2.075 2.025 2.125 17,093,000 35,531,340 2.0787 1.254 1.254 1.285 1.254 1.316 27,599,729 1.2874 -2.41%
2003-08-18 0 2.075 2.075 2.100 2.050 2.100 6,154,000 12,820,850 2.0833 1.285 1.285 1.301 1.270 1.301 9,936,742 1.2902 -1.19%
2003-08-15 0 2.100 2.075 2.100 2.050 2.175 18,128,000 37,561,850 2.0720 1.301 1.285 1.301 1.270 1.347 29,270,923 1.2832 -3.45%
2003-08-14 0 2.175 2.150 2.175 1.990 2.175 28,471,000 58,807,640 2.0655 1.347 1.332 1.347 1.232 1.347 45,971,561 1.2792 6.10%
2003-08-13 0 2.050 2.025 2.050 1.940 2.075 93,728,000 189,154,500 2.0181 1.270 1.254 1.270 1.201 1.285 151,340,748 1.2499 6.77%
2003-08-12 0 1.920 1.910 1.930 1.850 1.930 29,622,000 56,256,160 1.8991 1.189 1.183 1.195 1.146 1.195 47,830,058 1.1762 3.23%
2003-08-11 0 1.860 1.850 1.860 1.850 1.870 8,784,000 16,295,850 1.8552 1.152 1.146 1.152 1.146 1.158 14,183,351 1.1489 0.54%
2003-08-08 0 1.850 1.840 1.850 1.810 1.850 27,040,500 49,386,610 1.8264 1.146 1.140 1.146 1.121 1.146 43,661,761 1.1311 2.78%
2003-08-07 0 1.800 1.780 1.800 1.770 1.820 16,674,000 29,796,060 1.7870 1.115 1.102 1.115 1.096 1.127 26,923,178 1.1067 0.56%
2003-08-06 0 1.790 1.780 1.790 1.780 1.820 15,664,000 28,189,080 1.7996 1.109 1.102 1.109 1.102 1.127 25,292,351 1.1145 -2.19%
2003-08-05 0 1.830 1.820 1.830 1.810 1.840 21,540,647 39,336,990 1.8262 1.133 1.127 1.133 1.121 1.140 34,781,257 1.1310 -0.54%
2003-08-04 0 1.840 1.840 1.850 1.810 1.860 22,452,647 41,149,583 1.8327 1.140 1.140 1.146 1.121 1.152 36,253,845 1.1350 -1.08%
2003-08-01 0 1.860 1.850 1.860 1.850 1.890 19,012,000 35,436,320 1.8639 1.152 1.146 1.152 1.146 1.171 30,698,301 1.1543 -0.53%
2003-07-31 0 1.870 1.860 1.870 1.840 1.890 23,278,000 43,310,880 1.8606 1.158 1.152 1.158 1.140 1.171 37,586,526 1.1523 -1.06%
2003-07-30 0 1.890 1.880 1.890 1.870 1.910 27,502,500 52,172,820 1.8970 1.171 1.164 1.171 1.158 1.183 44,407,743 1.1749 -0.53%
2003-07-29 0 1.900 1.890 1.900 1.830 1.920 46,324,000 87,713,640 1.8935 1.177 1.171 1.177 1.133 1.189 74,798,447 1.1727 4.97%
2003-07-28 0 1.810 1.800 1.820 1.800 1.830 13,736,000 24,886,540 1.8118 1.121 1.115 1.127 1.115 1.133 22,179,248 1.1221 2.84%
2003-07-25 0 1.760 1.750 1.760 1.760 1.810 9,066,000 16,179,980 1.7847 1.090 1.084 1.090 1.090 1.121 14,638,691 1.1053 -1.68%
2003-07-24 0 1.790 1.780 1.790 1.750 1.810 5,494,000 9,811,332 1.7858 1.109 1.102 1.109 1.084 1.121 8,871,053 1.1060 -0.56%
2003-07-23 0 1.800 1.790 1.800 1.780 1.850 16,434,000 29,647,680 1.8040 1.115 1.109 1.115 1.102 1.146 26,535,655 1.1173 -2.17%
2003-07-22 0 1.840 1.840 1.850 1.820 1.880 17,333,000 31,975,350 1.8448 1.140 1.140 1.146 1.127 1.164 27,987,252 1.1425 -2.13%
2003-07-21 0 1.880 1.880 1.890 1.870 1.920 14,362,000 27,110,820 1.8877 1.164 1.164 1.171 1.158 1.189 23,190,037 1.1691 0.00%
2003-07-18 0 1.880 1.870 1.880 1.850 1.910 23,366,000 43,891,980 1.8785 1.164 1.158 1.164 1.146 1.183 37,728,618 1.1634 -1.57%
2003-07-17 0 1.910 1.900 1.910 1.900 1.990 20,074,000 38,798,220 1.9328 1.183 1.177 1.183 1.177 1.232 32,413,091 1.1970 -3.05%
2003-07-16 0 1.970 1.960 1.970 1.900 1.970 26,270,000 50,768,340 1.9326 1.220 1.214 1.220 1.177 1.220 42,417,650 1.1969 3.14%
2003-07-15 0 1.910 1.910 1.920 1.900 1.980 27,195,000 52,370,610 1.9257 1.183 1.183 1.189 1.177 1.226 43,911,229 1.1926 -1.55%
2003-07-14 0 1.940 1.940 1.950 1.870 1.970 60,221,700 116,337,786 1.9318 1.201 1.201 1.208 1.158 1.220 97,238,788 1.1964 4.86%
2003-07-11 0 1.850 1.850 1.860 1.840 1.870 27,863,000 51,660,676 1.8541 1.146 1.146 1.152 1.140 1.158 44,989,835 1.1483 -1.07%
2003-07-10 0 1.870 1.870 1.880 1.830 1.880 47,998,000 88,827,756 1.8507 1.158 1.158 1.164 1.133 1.164 77,501,422 1.1461 2.75%
2003-07-09 0 1.820 1.810 1.820 1.760 1.820 39,705,000 71,102,632 1.7908 1.127 1.121 1.127 1.090 1.127 64,110,878 1.1091 3.41%
2003-07-08 0 1.760 1.760 1.770 1.720 1.780 23,133,000 40,623,160 1.7561 1.090 1.090 1.096 1.065 1.102 37,352,398 1.0876 1.15%
2003-07-07 0 1.740 1.730 1.750 1.710 1.750 14,483,000 25,167,830 1.7377 1.078 1.071 1.084 1.059 1.084 23,385,414 1.0762 0.58%
2003-07-04 0 1.730 1.720 1.730 1.720 1.750 2,712,000 4,692,272 1.7302 1.071 1.065 1.071 1.065 1.084 4,379,013 1.0715 -0.57%
2003-07-03 0 1.740 1.740 1.750 1.730 1.750 14,234,000 24,733,868 1.7377 1.078 1.078 1.084 1.071 1.084 22,983,358 1.0762 1.16%
2003-07-02 0 1.720 1.710 1.720 1.710 1.750 15,660,000 26,986,760 1.7233 1.065 1.059 1.065 1.059 1.084 25,285,892 1.0673 -1.71%
2003-06-30 0 1.750 1.740 1.750 1.740 1.780 3,074,000 5,383,000 1.7511 1.084 1.078 1.084 1.078 1.102 4,963,527 1.0845 -1.69%
2003-06-27 0 1.780 1.780 1.790 1.780 1.810 14,068,000 25,225,460 1.7931 1.102 1.102 1.109 1.102 1.121 22,715,321 1.1105 0.00%
2003-06-26 0 1.780 1.780 1.790 1.730 1.790 17,688,000 31,087,440 1.7575 1.102 1.102 1.109 1.071 1.109 28,560,464 1.0885 3.49%
2003-06-25 0 1.720 1.720 1.730 1.690 1.750 10,400,000 17,884,660 1.7197 1.065 1.065 1.071 1.047 1.084 16,792,674 1.0650 -1.15%
2003-06-24 0 1.740 1.730 1.740 1.720 1.790 10,396,000 18,262,180 1.7567 1.078 1.071 1.078 1.065 1.109 16,786,216 1.0879 -3.33%
2003-06-23 0 1.800 1.790 1.800 1.780 1.820 7,762,000 13,985,160 1.8017 1.115 1.109 1.115 1.102 1.127 12,533,148 1.1159 0.00%
2003-06-20 0 1.800 1.790 1.800 1.790 1.820 7,514,000 13,520,260 1.7993 1.115 1.109 1.115 1.109 1.127 12,132,707 1.1144 -1.10%
2003-06-19 0 1.820 1.810 1.820 1.800 1.840 5,140,000 9,359,504 1.8209 1.127 1.121 1.127 1.115 1.140 8,299,456 1.1277 -0.55%
2003-06-18 0 1.830 1.810 1.830 1.790 1.850 7,630,000 13,796,560 1.8082 1.133 1.121 1.133 1.109 1.146 12,320,010 1.1198 0.00%
2003-06-17 0 1.830 1.830 1.840 1.830 1.880 12,822,000 23,708,780 1.8491 1.133 1.133 1.140 1.133 1.164 20,703,430 1.1452 0.00%
2003-06-16 0 1.830 1.830 1.840 1.820 1.900 29,722,000 55,368,208 1.8629 1.133 1.133 1.140 1.127 1.177 47,991,526 1.1537 -2.66%
2003-06-13 0 1.880 1.870 1.880 1.760 1.880 40,634,000 74,682,158 1.8379 1.164 1.158 1.164 1.090 1.164 65,610,916 1.1383 5.03%
2003-06-12 0 1.790 1.780 1.790 1.740 1.790 12,965,000 22,933,260 1.7689 1.109 1.102 1.109 1.078 1.109 20,934,329 1.0955 2.29%
2003-06-11 0 1.750 1.740 1.750 1.740 1.780 7,544,000 13,315,860 1.7651 1.084 1.078 1.084 1.078 1.102 12,181,148 1.0932 -1.69%
2003-06-10 0 1.780 1.780 1.790 1.760 1.790 6,846,000 12,145,340 1.7741 1.102 1.102 1.109 1.090 1.109 11,054,101 1.0987 1.14%
2003-06-09 0 1.760 1.750 1.760 1.760 1.790 4,784,000 8,457,580 1.7679 1.090 1.084 1.090 1.090 1.109 7,724,630 1.0949 0.57%
2003-06-06 0 1.750 1.740 1.750 1.720 1.750 3,985,000 6,948,500 1.7437 1.084 1.078 1.084 1.065 1.084 6,434,501 1.0799 0.57%
2003-06-05 0 1.740 1.730 1.740 1.740 1.770 11,688,000 20,554,430 1.7586 1.078 1.071 1.078 1.078 1.096 18,872,383 1.0891 0.00%
2003-06-03 0 1.740 1.740 1.750 1.740 1.800 10,904,000 19,262,080 1.7665 1.078 1.078 1.084 1.078 1.115 17,606,473 1.0940 -2.79%
2003-06-02 0 1.790 1.790 1.800 1.780 1.820 14,100,000 25,356,484 1.7983 1.109 1.109 1.115 1.102 1.127 22,766,991 1.1137 0.56%
2003-05-30 0 1.780 1.780 1.790 1.750 1.790 3,826,000 6,771,283 1.7698 1.102 1.102 1.109 1.084 1.109 6,177,767 1.0961 0.56%
2003-05-29 0 1.770 1.760 1.780 1.750 1.800 8,650,000 15,340,300 1.7734 1.096 1.090 1.102 1.084 1.115 13,966,984 1.0983 0.57%
2003-05-28 0 1.760 1.750 1.770 1.750 1.810 16,008,000 28,465,640 1.7782 1.090 1.084 1.096 1.084 1.121 25,847,801 1.1013 0.00%
2003-05-27 0 1.760 1.760 1.770 1.760 1.850 19,844,000 35,471,280 1.7875 1.090 1.090 1.096 1.090 1.146 32,041,714 1.1070 -4.35%
2003-05-26 0 1.840 1.840 1.850 1.780 1.840 22,842,000 41,288,760 1.8076 1.140 1.140 1.146 1.102 1.140 36,882,526 1.1195 3.37%
2003-05-23 0 1.780 1.770 1.780 1.750 1.820 6,886,000 12,221,414 1.7748 1.102 1.096 1.102 1.084 1.127 11,118,688 1.0992 -1.66%
2003-05-22 0 1.810 1.800 1.810 1.780 1.820 21,822,000 39,291,020 1.8005 1.121 1.115 1.121 1.102 1.127 35,235,552 1.1151 2.26%
2003-05-21 0 1.770 1.770 1.780 1.710 1.780 15,614,000 27,375,040 1.7532 1.096 1.096 1.102 1.059 1.102 25,211,617 1.0858 3.51%
2003-05-20 0 1.710 1.700 1.710 1.690 1.730 12,494,000 21,299,380 1.7048 1.059 1.053 1.059 1.047 1.071 20,173,815 1.0558 -1.16%
2003-05-19 0 1.730 1.730 1.740 1.680 1.750 26,634,000 45,664,300 1.7145 1.071 1.071 1.078 1.040 1.084 43,005,393 1.0618 3.59%
2003-05-16 0 1.670 1.670 1.680 1.650 1.680 27,033,100 45,030,357 1.6657 1.034 1.034 1.040 1.022 1.040 43,649,812 1.0316 1.83%
2003-05-15 0 1.640 1.620 1.640 1.630 1.650 8,782,000 14,434,320 1.6436 1.016 1.003 1.016 1.009 1.022 14,180,122 1.0179 -0.61%
2003-05-14 0 1.650 1.650 1.660 1.630 1.670 16,420,000 27,134,560 1.6525 1.022 1.022 1.028 1.009 1.034 26,513,049 1.0234 1.85%
2003-05-13 0 1.620 1.620 1.630 1.580 1.630 10,302,000 16,501,360 1.6018 1.003 1.003 1.009 0.979 1.009 16,634,436 0.9920 3.18%
2003-05-12 0 1.570 1.570 1.580 1.550 1.590 11,630,917 18,279,066 1.5716 0.972 0.972 0.979 0.960 0.985 18,780,212 0.9733 1.95%
2003-05-09 0 1.540 1.530 1.540 1.520 1.620 17,010,019 26,426,358 1.5536 0.954 0.948 0.954 0.941 1.003 27,465,741 0.9622 -4.35%
2003-05-07 0 1.610 1.610 1.620 1.570 1.640 8,332,000 13,405,000 1.6089 0.997 0.997 1.003 0.972 1.016 13,453,516 0.9964 -2.42%
2003-05-06 0 1.650 1.640 1.650 1.640 1.670 9,721,000 16,075,110 1.6536 1.022 1.016 1.022 1.016 1.034 15,696,307 1.0241 -0.60%
2003-05-05 0 1.660 1.640 1.660 1.630 1.680 10,950,000 18,134,740 1.6561 1.028 1.016 1.028 1.009 1.040 17,680,749 1.0257 3.11%
2003-05-02 0 1.610 1.610 1.620 1.600 1.660 7,011,000 11,483,370 1.6379 0.997 0.997 1.003 0.991 1.028 11,320,523 1.0144 -2.42%
2003-04-30 0 1.650 1.640 1.650 1.640 1.660 14,086,000 23,189,540 1.6463 1.022 1.016 1.022 1.016 1.028 22,744,386 1.0196 1.23%
2003-04-29 0 1.630 1.620 1.630 1.620 1.690 22,964,000 38,009,300 1.6552 1.009 1.003 1.009 1.003 1.047 37,079,517 1.0251 -1.81%
2003-04-28 0 1.660 1.650 1.670 1.570 1.670 15,392,000 24,928,350 1.6196 1.028 1.022 1.034 0.972 1.034 24,853,158 1.0030 7.10%
2003-04-25 0 1.550 1.550 1.560 1.520 1.590 14,072,000 22,023,208 1.5650 0.960 0.960 0.966 0.941 0.985 22,721,780 0.9693 0.65%
2003-04-24 0 1.540 1.520 1.530 1.400 1.540 31,978,000 47,634,160 1.4896 0.954 0.941 0.948 0.867 0.954 51,634,244 0.9225 2.67%
2003-04-23 0 1.500 1.500 1.510 1.470 1.640 23,676,000 36,838,300 1.5559 0.929 0.929 0.935 0.910 1.016 38,229,169 0.9636 -8.96%
2003-04-22 0 1.660 1.650 1.660 1.650 1.670 6,940,000 11,543,468 1.6633 1.020 1.014 1.020 1.014 1.027 11,289,854 1.0225 -0.60%
2003-04-17 0 1.670 1.660 1.680 1.630 1.690 12,872,000 21,316,840 1.6561 1.027 1.020 1.033 1.002 1.039 20,939,914 1.0180 -0.60%
2003-04-16 0 1.680 1.670 1.690 1.670 1.700 5,648,000 9,525,880 1.6866 1.033 1.027 1.039 1.027 1.045 9,188,054 1.0368 -0.59%
2003-04-15 0 1.690 1.690 1.700 1.690 1.700 7,240,000 12,242,380 1.6909 1.039 1.039 1.045 1.039 1.045 11,777,888 1.0394 -0.59%
2003-04-14 0 1.700 1.690 1.700 1.690 1.700 4,956,000 8,398,466 1.6946 1.045 1.039 1.045 1.039 1.045 8,062,322 1.0417 0.00%
2003-04-11 0 1.700 1.700 1.710 1.680 1.720 12,476,500 21,164,337 1.6963 1.045 1.045 1.051 1.033 1.057 20,296,522 1.0428 1.19%
2003-04-10 0 1.680 1.680 1.690 1.680 1.720 16,178,900 27,449,063 1.6966 1.033 1.033 1.039 1.033 1.057 26,319,513 1.0429 -2.33%
2003-04-09 0 1.720 1.710 1.720 1.690 1.740 16,242,000 27,788,840 1.7109 1.057 1.051 1.057 1.039 1.070 26,422,163 1.0517 -2.27%
2003-04-08 0 1.760 1.750 1.760 1.750 1.790 7,182,000 12,653,500 1.7618 1.082 1.076 1.082 1.076 1.100 11,683,535 1.0830 -2.22%
2003-04-07 0 1.800 1.790 1.800 1.780 1.800 9,635,000 17,270,604 1.7925 1.106 1.100 1.106 1.094 1.106 15,674,027 1.1019 1.12%
2003-04-04 0 1.780 1.780 1.790 1.760 1.800 7,325,000 13,054,640 1.7822 1.094 1.094 1.100 1.082 1.106 11,916,165 1.0955 0.56%
2003-04-03 0 1.770 1.760 1.770 1.750 1.800 8,087,062 14,361,564 1.7759 1.088 1.082 1.088 1.076 1.106 13,155,872 1.0916 -1.12%
2003-04-02 0 1.790 1.780 1.790 1.720 1.810 5,212,000 9,310,000 1.7863 1.100 1.094 1.100 1.057 1.113 8,478,778 1.0980 0.56%
2003-04-01 0 1.780 1.780 1.790 1.680 1.790 28,282,000 49,156,000 1.7381 1.094 1.094 1.100 1.033 1.100 46,008,596 1.0684 0.56%
2003-03-31 0 1.770 1.770 1.780 1.750 1.830 13,708,000 24,369,260 1.7777 1.088 1.088 1.094 1.076 1.125 22,299,902 1.0928 -3.28%
2003-03-28 0 1.830 1.820 1.830 1.810 1.830 7,292,000 13,291,910 1.8228 1.125 1.119 1.125 1.113 1.125 11,862,481 1.1205 0.00%
2003-03-27 0 1.830 1.820 1.830 1.800 1.840 19,818,000 36,040,610 1.8186 1.125 1.119 1.125 1.106 1.131 32,239,529 1.1179 -0.54%
2003-03-26 0 1.840 1.830 1.840 1.820 1.850 8,946,000 16,415,260 1.8349 1.131 1.125 1.131 1.119 1.137 14,553,175 1.1280 0.00%
2003-03-25 0 1.840 1.840 1.850 1.780 1.850 12,112,000 22,149,020 1.8287 1.131 1.131 1.137 1.094 1.137 19,703,561 1.1241 2.22%
2003-03-24 0 1.800 1.790 1.800 1.780 1.810 15,691,980 28,099,905 1.7907 1.106 1.100 1.106 1.094 1.113 25,527,401 1.1008 0.00%
2003-03-21 0 1.800 1.790 1.800 1.680 1.810 44,744,000 78,733,920 1.7597 1.106 1.100 1.106 1.033 1.113 72,788,651 1.0817 7.14%
2003-03-20 0 1.680 1.680 1.690 1.670 1.730 36,922,000 62,644,980 1.6967 1.033 1.033 1.039 1.027 1.063 60,063,976 1.0430 -1.75%
2003-03-19 0 1.710 1.700 1.710 1.710 1.770 34,986,000 60,833,212 1.7388 1.051 1.045 1.051 1.051 1.088 56,914,530 1.0689 -3.39%
2003-03-18 0 1.770 1.760 1.780 1.760 1.800 7,977,000 14,184,820 1.7782 1.088 1.082 1.094 1.082 1.106 12,976,825 1.0931 -0.56%
2003-03-17 0 1.780 1.780 1.790 1.770 1.820 12,066,000 21,630,880 1.7927 1.094 1.094 1.100 1.088 1.119 19,628,729 1.1020 -2.73%
2003-03-14 0 1.830 1.820 1.830 1.820 1.850 6,852,000 12,574,320 1.8351 1.125 1.119 1.125 1.119 1.137 11,146,698 1.1281 -0.54%
2003-03-13 0 1.840 1.830 1.840 1.820 1.840 8,024,000 14,686,672 1.8303 1.131 1.125 1.131 1.119 1.131 13,053,284 1.1251 0.00%
2003-03-12 0 1.840 1.830 1.840 1.800 1.840 6,969,790 12,676,110 1.8187 1.131 1.125 1.131 1.106 1.131 11,338,316 1.1180 1.66%
2003-03-11 0 1.810 1.800 1.810 1.790 1.830 13,059,510 23,593,783 1.8066 1.113 1.106 1.113 1.100 1.125 21,244,952 1.1106 -0.55%
2003-03-10 0 1.820 1.820 1.830 1.790 1.840 16,828,700 30,575,203 1.8168 1.119 1.119 1.125 1.100 1.131 27,376,595 1.1168 -1.09%
2003-03-07 0 1.840 1.840 1.850 1.820 1.850 26,549,500 48,819,645 1.8388 1.131 1.131 1.137 1.119 1.137 43,190,199 1.1303 0.00%
2003-03-06 0 1.840 1.830 1.840 1.830 1.840 33,484,000 61,510,430 1.8370 1.131 1.125 1.131 1.125 1.131 54,471,106 1.1292 0.55%
2003-03-05 0 1.830 1.820 1.830 1.800 1.850 33,622,000 61,512,094 1.8295 1.125 1.119 1.125 1.106 1.137 54,695,602 1.1246 0.00%
2003-03-04 0 1.830 1.820 1.830 1.780 1.870 65,098,000 118,258,140 1.8166 1.125 1.119 1.125 1.094 1.150 105,900,134 1.1167 -2.14%
2003-03-03 0 1.870 1.860 1.870 1.830 1.950 45,891,000 86,091,070 1.8760 1.150 1.143 1.150 1.125 1.199 74,654,567 1.1532 -3.61%
2003-02-28 0 1.940 1.940 1.950 1.930 1.950 12,852,000 24,998,840 1.9451 1.193 1.193 1.199 1.186 1.199 20,907,378 1.1957 0.00%
2003-02-27 0 1.940 1.940 1.950 1.940 1.950 18,967,000 36,844,728 1.9426 1.193 1.193 1.199 1.193 1.199 30,855,139 1.1941 0.00%
2003-02-26 0 1.940 1.930 1.940 1.930 1.980 14,240,200 27,684,494 1.9441 1.193 1.186 1.193 1.186 1.217 23,165,675 1.1951 -1.02%
2003-02-25 0 1.960 1.950 1.970 1.950 2.025 18,258,000 36,226,410 1.9841 1.205 1.199 1.211 1.199 1.245 29,701,752 1.2197 -1.01%
2003-02-24 0 1.980 1.970 1.980 1.970 1.990 3,304,000 6,542,284 1.9801 1.217 1.211 1.217 1.211 1.223 5,374,882 1.2172 0.00%
2003-02-21 0 1.980 1.970 1.980 1.970 1.990 16,789,000 33,244,200 1.9801 1.217 1.211 1.217 1.211 1.223 27,312,012 1.2172 0.00%
2003-02-20 0 1.980 1.980 1.990 1.970 1.990 12,462,000 24,672,480 1.9798 1.217 1.217 1.223 1.211 1.223 20,272,934 1.2170 0.00%
2003-02-19 0 1.980 1.970 1.980 1.960 2.000 9,091,501 17,898,480 1.9687 1.217 1.211 1.217 1.205 1.229 14,789,873 1.2102 -1.00%
2003-02-18 0 2.000 1.990 2.000 1.970 2.025 25,411,000 50,701,114 1.9952 1.229 1.223 1.229 1.211 1.245 41,338,110 1.2265 0.00%
2003-02-17 0 2.000 2.000 2.025 2.000 2.025 6,170,000 12,406,340 2.0108 1.229 1.229 1.245 1.229 1.245 10,037,233 1.2360 0.00%
2003-02-14 0 2.000 2.000 2.025 1.990 2.025 12,204,000 24,414,650 2.0005 1.229 1.229 1.245 1.223 1.245 19,853,225 1.2298 0.00%
2003-02-13 0 2.000 1.990 2.000 1.970 2.025 42,281,669 83,509,914 1.9751 1.229 1.223 1.229 1.211 1.245 68,782,979 1.2141 1.52%
2003-02-12 0 1.970 1.960 1.970 1.950 2.025 18,308,000 36,269,610 1.9811 1.211 1.205 1.211 1.199 1.245 29,783,091 1.2178 1.55%
2003-02-11 0 1.940 1.930 1.940 1.930 1.970 10,702,000 20,903,160 1.9532 1.193 1.186 1.193 1.186 1.211 17,409,801 1.2007 0.52%
2003-02-10 0 1.930 1.930 1.940 1.930 1.990 21,922,000 42,706,140 1.9481 1.186 1.186 1.193 1.186 1.223 35,662,274 1.1975 -3.02%
2003-02-07 0 1.990 1.980 1.990 1.980 2.025 15,491,540 30,994,364 2.0007 1.223 1.217 1.223 1.217 1.245 25,201,330 1.2299 -1.73%
2003-02-06 0 2.025 2.000 2.025 2.000 2.075 8,496,981 17,294,003 2.0353 1.245 1.229 1.245 1.229 1.276 13,822,720 1.2511 -2.41%
2003-02-05 0 2.075 2.025 2.050 2.025 2.125 27,923,300 57,686,853 2.0659 1.276 1.245 1.260 1.245 1.306 45,425,070 1.2699 -3.49%
2003-02-04 0 2.150 2.125 2.150 2.100 2.150 18,641,000 39,721,532 2.1309 1.322 1.306 1.322 1.291 1.322 30,324,809 1.3099 -1.15%
2003-01-30 0 2.175 2.150 2.175 2.050 2.200 16,380,500 35,123,775 2.1442 1.337 1.322 1.337 1.260 1.352 26,647,472 1.3181 4.82%
2003-01-29 0 2.075 2.075 2.100 1.980 2.100 11,295,000 22,835,130 2.0217 1.276 1.276 1.291 1.217 1.291 18,374,482 1.2428 4.80%
2003-01-28 0 1.980 1.980 1.990 1.970 2.000 11,722,000 23,271,920 1.9853 1.217 1.217 1.223 1.211 1.229 19,069,117 1.2204 -0.50%
2003-01-27 0 1.990 1.990 2.000 1.990 2.025 2,944,000 5,880,050 1.9973 1.223 1.223 1.229 1.223 1.245 4,789,241 1.2278 -2.93%
2003-01-24 0 2.050 2.000 2.050 1.980 2.075 15,360,000 30,861,720 2.0092 1.260 1.229 1.260 1.217 1.276 24,987,343 1.2351 0.00%
2003-01-23 0 2.050 2.025 2.050 2.025 2.075 12,134,000 24,835,450 2.0468 1.260 1.245 1.260 1.245 1.276 19,739,350 1.2582 1.23%
2003-01-22 0 2.025 2.025 2.050 2.025 2.075 10,355,000 21,275,320 2.0546 1.245 1.245 1.260 1.245 1.276 16,845,308 1.2630 -2.41%
2003-01-21 0 2.075 2.050 2.075 1.980 2.100 23,130,000 47,450,104 2.0515 1.276 1.260 1.276 1.217 1.291 37,627,425 1.2611 4.27%
2003-01-20 0 1.990 1.970 1.990 1.970 1.990 4,256,000 8,421,080 1.9786 1.223 1.211 1.223 1.211 1.223 6,923,576 1.2163 0.00%
2003-01-17 0 1.990 1.980 1.990 1.940 1.990 14,970,000 29,324,400 1.9589 1.223 1.217 1.223 1.193 1.223 24,352,899 1.2041 1.53%
2003-01-16 0 1.960 1.950 1.960 1.950 1.980 9,759,000 19,256,912 1.9732 1.205 1.199 1.205 1.199 1.217 15,875,747 1.2130 -2.00%
2003-01-15 0 2.000 1.990 2.000 1.980 2.025 12,546,000 25,091,666 2.0000 1.229 1.223 1.229 1.217 1.245 20,409,584 1.2294 -1.23%
2003-01-14 0 2.025 2.000 2.025 1.980 2.050 37,180,000 74,687,000 2.0088 1.245 1.229 1.245 1.217 1.260 60,483,686 1.2348 1.25%
2003-01-13 0 2.000 2.000 2.025 1.960 2.025 38,716,000 77,373,810 1.9985 1.229 1.229 1.245 1.205 1.245 62,982,420 1.2285 2.04%
2003-01-10 0 1.960 1.950 1.960 1.910 1.980 27,284,000 53,201,760 1.9499 1.205 1.199 1.205 1.174 1.217 44,385,069 1.1986 3.70%
2003-01-09 0 1.890 1.890 1.900 1.850 1.910 22,810,000 42,933,184 1.8822 1.162 1.162 1.168 1.137 1.174 37,106,855 1.1570 2.16%
2003-01-08 0 1.850 1.850 1.860 1.830 1.900 25,998,803 48,094,605 1.8499 1.137 1.137 1.143 1.125 1.168 42,294,336 1.1371 -1.60%
2003-01-07 0 1.880 1.890 1.900 1.880 1.920 5,070,800 9,653,716 1.9038 1.156 1.162 1.168 1.156 1.180 8,249,077 1.1703 -1.57%
2003-01-06 0 1.910 1.890 1.910 1.890 1.910 3,430,000 6,518,520 1.9004 1.174 1.162 1.174 1.162 1.174 5,579,856 1.1682 0.53%
2003-01-03 0 1.900 1.890 1.900 1.870 1.910 10,102,000 19,138,360 1.8945 1.168 1.162 1.168 1.150 1.174 16,433,733 1.1646 1.06%
2003-01-02 0 1.880 1.880 1.890 1.880 1.900 1,139,000 2,159,490 1.8960 1.156 1.156 1.162 1.156 1.168 1,852,903 1.1655 -1.05%
2002-12-31 0 1.900 1.890 1.900 1.870 1.910 3,126,000 5,890,980 1.8845 1.168 1.162 1.168 1.150 1.174 5,085,315 1.1584 0.00%
2002-12-30 0 1.900 1.890 1.900 1.900 1.940 6,104,000 11,657,160 1.9098 1.168 1.162 1.168 1.168 1.193 9,929,866 1.1739 -2.06%
2002-12-27 0 1.940 1.930 1.950 1.930 1.950 2,568,000 4,974,620 1.9372 1.193 1.186 1.199 1.186 1.199 4,177,571 1.1908 0.00%
2002-12-24 0 1.940 1.940 1.950 1.940 1.960 3,882,000 7,569,460 1.9499 1.193 1.193 1.199 1.193 1.205 6,315,161 1.1986 -1.02%
2002-12-23 0 1.960 1.950 1.960 1.940 1.960 5,342,000 10,396,504 1.9462 1.205 1.199 1.205 1.193 1.205 8,690,260 1.1963 1.55%
2002-12-20 0 1.930 1.930 1.940 1.920 1.940 11,738,000 22,667,662 1.9311 1.186 1.186 1.193 1.180 1.193 19,095,145 1.1871 0.52%
2002-12-19 0 1.920 1.920 1.940 1.920 1.940 6,334,000 12,256,780 1.9351 1.180 1.180 1.193 1.180 1.193 10,304,025 1.1895 0.00%
2002-12-18 0 1.920 1.910 1.920 1.910 1.950 9,268,900 17,907,120 1.9320 1.180 1.174 1.180 1.174 1.199 15,078,462 1.1876 -1.54%
2002-12-17 0 1.950 1.950 1.960 1.920 1.970 29,732,000 58,064,211 1.9529 1.199 1.199 1.205 1.180 1.211 48,367,427 1.2005 2.09%
2002-12-16 0 1.910 1.900 1.920 1.900 1.940 5,702,000 10,907,280 1.9129 1.174 1.168 1.180 1.168 1.193 9,275,900 1.1759 -1.04%
2002-12-13 0 1.930 1.920 1.930 1.890 1.940 28,542,000 54,946,460 1.9251 1.186 1.180 1.186 1.162 1.193 46,431,559 1.1834 1.58%
2002-12-12 0 1.900 1.890 1.900 1.880 1.950 28,616,000 54,456,740 1.9030 1.168 1.162 1.168 1.156 1.199 46,551,941 1.1698 -2.06%
2002-12-11 0 1.940 1.930 1.940 1.940 1.970 17,102,000 33,360,060 1.9507 1.193 1.186 1.193 1.193 1.211 27,821,194 1.1991 0.00%
2002-12-10 0 1.940 1.930 1.940 1.890 1.950 14,450,000 27,761,958 1.9212 1.193 1.186 1.193 1.162 1.199 23,506,973 1.1810 1.57%
2002-12-09 0 1.910 1.910 1.920 1.880 1.960 28,556,000 54,638,208 1.9134 1.174 1.174 1.180 1.156 1.205 46,454,334 1.1762 -2.05%
2002-12-06 0 1.950 1.950 1.960 1.950 1.990 30,424,000 59,993,878 1.9719 1.199 1.199 1.205 1.199 1.223 49,493,159 1.2122 0.00%
2002-12-05 0 1.950 1.940 1.960 1.920 1.980 36,003,697 70,087,046 1.9467 1.199 1.193 1.205 1.180 1.217 58,570,099 1.1966 -0.51%
2002-12-04 0 1.960 1.950 1.960 1.880 1.990 63,447,400 122,915,406 1.9373 1.205 1.199 1.205 1.156 1.223 103,214,970 1.1909 2.08%
2002-12-03 0 1.920 1.910 1.920 1.870 1.920 51,532,383 98,098,400 1.9036 1.180 1.174 1.180 1.150 1.180 83,831,857 1.1702 2.13%
2002-12-02 0 1.880 1.880 1.890 1.840 1.880 24,682,000 46,006,776 1.8640 1.156 1.156 1.162 1.131 1.156 40,152,187 1.1458 1.62%
2002-11-29 0 1.850 1.850 1.860 1.840 1.880 21,047,000 39,028,679 1.8544 1.137 1.137 1.143 1.131 1.156 34,238,842 1.1399 -2.12%
2002-11-28 0 1.890 1.880 1.890 1.790 1.890 49,862,045 91,794,170 1.8410 1.162 1.156 1.162 1.100 1.162 81,114,585 1.1317 5.59%
2002-11-27 0 1.790 1.780 1.790 1.760 1.830 86,184,000 155,474,980 1.8040 1.100 1.094 1.100 1.082 1.125 140,202,420 1.1089 -2.72%
2002-11-26 0 1.840 1.830 1.840 1.830 1.860 86,914,300 160,562,035 1.8474 1.131 1.125 1.131 1.125 1.143 141,390,457 1.1356 -0.54%
2002-11-25 0 1.850 1.850 1.860 1.840 1.880 53,680,700 99,638,665 1.8561 1.137 1.137 1.143 1.131 1.156 87,326,697 1.1410 -1.60%
2002-11-22 0 1.880 1.870 1.880 1.860 1.900 83,527,000 156,468,694 1.8733 1.156 1.150 1.156 1.143 1.168 135,880,065 1.1515 0.53%
2002-11-21 0 1.870 1.870 1.880 1.870 1.920 171,657,000 324,031,910 1.8877 1.150 1.150 1.156 1.150 1.180 279,248,199 1.1604 -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 1.162 1.156 1.162 1.106 1.180 912,956,336 1.1422

Copyright & disclaimer, Privacy policy

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

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

Back to top