Shandong Weigao Group Medical Polymer Company Limited: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08199  2004-02-27  2010-07-28  2010-07-29
HK Main 01066  2010-07-29    
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
2026-06-05 0 3.360 3.360 3.380 3.320 3.390 10,048,401 33,741,929 3.3579 3.360 3.360 3.380 3.320 3.390 10,048,401 3.3579 0.30%
2026-06-04 0 3.350 3.350 3.360 3.340 3.520 19,448,756 65,839,056 3.3853 3.350 3.350 3.360 3.340 3.520 19,448,756 3.3853 -4.56%
2026-06-03 0 3.510 3.510 3.520 3.350 3.530 36,912,174 127,855,687 3.4638 3.510 3.510 3.520 3.350 3.530 36,912,174 3.4638 2.93%
2026-06-02 0 3.410 3.410 3.420 3.390 3.490 18,763,124 64,237,417 3.4236 3.410 3.410 3.420 3.390 3.490 18,763,124 3.4236 -0.33%
2026-06-01 0 3.490 3.490 3.500 3.400 3.570 63,162,325 216,558,933 3.4286 3.421 3.421 3.431 3.333 3.500 64,432,513 3.3610 3.87%
2026-05-29 0 3.360 3.360 3.370 3.300 3.410 223,038,957 748,704,175 3.3568 3.294 3.294 3.304 3.235 3.343 227,524,249 3.2907 2.44%
2026-05-28 0 3.280 3.270 3.280 3.260 3.440 42,784,570 141,359,447 3.3040 3.215 3.206 3.215 3.196 3.372 43,644,964 3.2388 -4.65%
2026-05-27 0 3.440 3.440 3.450 3.390 3.490 24,095,685 82,711,946 3.4326 3.372 3.372 3.382 3.323 3.421 24,580,247 3.3650 -1.43%
2026-05-26 0 3.490 3.480 3.490 3.400 3.500 18,070,352 62,441,805 3.4555 3.421 3.411 3.421 3.333 3.431 18,433,745 3.3874 0.29%
2026-05-22 0 3.480 3.480 3.490 3.450 3.560 18,692,059 65,167,584 3.4864 3.411 3.411 3.421 3.382 3.490 19,067,954 3.4176 -1.14%
2026-05-21 0 3.520 3.520 3.530 3.430 3.560 27,933,767 98,145,468 3.5135 3.451 3.451 3.460 3.362 3.490 28,495,512 3.4442 1.73%
2026-05-20 0 3.460 3.450 3.460 3.390 3.470 20,724,000 71,274,730 3.4392 3.392 3.382 3.392 3.323 3.402 21,140,758 3.3714 0.58%
2026-05-19 0 3.440 3.430 3.440 3.410 3.540 20,874,277 72,126,404 3.4553 3.372 3.362 3.372 3.343 3.470 21,294,057 3.3872 -0.29%
2026-05-18 0 3.450 3.440 3.450 3.390 3.540 28,398,490 97,547,412 3.4350 3.382 3.372 3.382 3.323 3.470 28,969,581 3.3672 -2.54%
2026-05-15 0 3.540 3.520 3.540 3.490 3.580 19,987,775 70,620,300 3.5332 3.470 3.451 3.470 3.421 3.509 20,389,727 3.4635 -0.28%
2026-05-14 0 3.550 3.540 3.550 3.470 3.570 28,872,721 101,224,493 3.5059 3.480 3.470 3.480 3.402 3.500 29,453,349 3.4368 0.00%
2026-05-13 0 3.550 3.540 3.550 3.470 3.560 24,875,325 87,332,238 3.5108 3.480 3.470 3.480 3.402 3.490 25,375,565 3.4416 1.43%
2026-05-12 0 3.500 3.500 3.510 3.500 3.580 19,567,896 68,881,006 3.5201 3.431 3.431 3.441 3.431 3.509 19,961,404 3.4507 -1.69%
2026-05-11 0 3.560 3.550 3.560 3.510 3.590 20,019,855 71,286,157 3.5608 3.490 3.480 3.490 3.441 3.519 20,422,452 3.4906 1.42%
2026-05-08 0 3.510 3.510 3.530 3.480 3.550 19,874,291 69,896,836 3.5169 3.441 3.441 3.460 3.411 3.480 20,273,961 3.4476 -1.40%
2026-05-07 0 3.560 3.550 3.560 3.460 3.570 24,652,887 86,948,198 3.5269 3.490 3.480 3.490 3.392 3.500 25,148,654 3.4574 3.19%
2026-05-06 0 3.450 3.440 3.450 3.420 3.500 20,030,800 69,250,754 3.4572 3.382 3.372 3.382 3.353 3.431 20,433,617 3.3891 -0.86%
2026-05-05 0 3.480 3.470 3.480 3.400 3.490 10,024,405 34,616,679 3.4532 3.411 3.402 3.411 3.333 3.421 10,225,995 3.3852 0.00%
2026-05-04 0 3.480 3.470 3.480 3.420 3.480 14,390,883 49,600,028 3.4466 3.411 3.402 3.411 3.353 3.411 14,680,282 3.3787 1.16%
2026-04-30 0 3.440 3.440 3.450 3.420 3.530 61,026,449 210,196,067 3.4443 3.372 3.372 3.382 3.353 3.460 62,253,685 3.3764 -3.10%
2026-04-29 0 3.550 3.540 3.550 3.500 3.550 13,872,980 49,020,991 3.5336 3.480 3.470 3.480 3.431 3.480 14,151,964 3.4639 1.43%
2026-04-28 0 3.500 3.500 3.510 3.500 3.620 21,640,860 76,715,703 3.5449 3.431 3.431 3.441 3.431 3.549 22,076,056 3.4751 -2.51%
2026-04-27 0 3.590 3.590 3.600 3.570 3.720 23,441,473 84,519,549 3.6056 3.519 3.519 3.529 3.500 3.647 23,912,879 3.5345 -3.49%
2026-04-24 0 3.720 3.700 3.720 3.590 3.720 18,611,374 68,121,258 3.6602 3.647 3.627 3.647 3.519 3.647 18,985,647 3.5880 2.48%
2026-04-23 0 3.630 3.610 3.630 3.580 3.640 19,011,188 68,614,841 3.6092 3.558 3.539 3.558 3.509 3.568 19,393,501 3.5380 0.55%
2026-04-22 0 3.610 3.610 3.620 3.580 3.640 20,460,516 73,855,638 3.6097 3.539 3.539 3.549 3.509 3.568 20,871,975 3.5385 0.00%
2026-04-21 0 3.610 3.610 3.620 3.600 3.700 26,866,049 97,761,000 3.6388 3.539 3.539 3.549 3.529 3.627 27,406,323 3.5671 -2.43%
2026-04-20 0 3.700 3.690 3.700 3.650 3.710 26,865,400 99,086,818 3.6883 3.627 3.617 3.627 3.578 3.637 27,405,661 3.6156 1.93%
2026-04-17 0 3.630 3.620 3.630 3.600 3.690 20,322,324 73,769,190 3.6300 3.558 3.549 3.558 3.529 3.617 20,731,004 3.5584 -1.36%
2026-04-16 0 3.680 3.670 3.680 3.620 3.690 28,876,600 105,506,284 3.6537 3.607 3.598 3.607 3.549 3.617 29,457,306 3.5817 0.55%
2026-04-15 0 3.660 3.650 3.660 3.620 3.730 27,479,392 100,775,925 3.6673 3.588 3.578 3.588 3.549 3.656 28,032,000 3.5950 1.67%
2026-04-14 0 3.600 3.600 3.610 3.550 3.630 32,381,044 116,205,730 3.5887 3.529 3.529 3.539 3.480 3.558 33,032,224 3.5180 0.56%
2026-04-13 0 3.580 3.580 3.590 3.560 3.720 34,377,706 123,468,463 3.5915 3.509 3.509 3.519 3.490 3.647 35,069,038 3.5207 -3.76%
2026-04-10 0 3.720 3.710 3.720 3.650 3.750 25,100,629 92,957,843 3.7034 3.647 3.637 3.647 3.578 3.676 25,605,400 3.6304 0.27%
2026-04-09 0 3.710 3.700 3.710 3.700 3.810 39,302,851 147,293,346 3.7477 3.637 3.627 3.637 3.627 3.735 40,093,228 3.6738 -2.11%
2026-04-08 0 3.790 3.780 3.790 3.750 3.890 41,578,680 157,607,607 3.7906 3.715 3.705 3.715 3.676 3.813 42,414,823 3.7159 1.61%
2026-04-02 0 3.730 3.720 3.730 3.650 3.910 69,089,784 256,683,652 3.7152 3.656 3.647 3.656 3.578 3.833 70,479,173 3.6420 -2.86%
2026-04-01 0 3.840 3.820 3.840 3.730 3.880 56,919,873 217,387,636 3.8192 3.764 3.745 3.764 3.656 3.804 58,064,526 3.7439 2.40%
2026-03-31 0 3.750 3.740 3.750 3.710 3.940 62,593,733 237,473,410 3.7939 3.676 3.666 3.676 3.637 3.862 63,852,487 3.7191 -0.79%
2026-03-30 0 3.780 3.780 3.800 3.780 4.180 94,654,361 367,387,014 3.8814 3.705 3.705 3.725 3.705 4.098 96,557,851 3.8048 -17.47%
2026-03-27 0 4.580 4.580 4.600 4.380 4.600 9,115,440 41,373,326 4.5388 4.490 4.490 4.509 4.294 4.509 9,298,751 4.4493 3.15%
2026-03-26 0 4.440 4.440 4.450 4.420 4.580 15,934,200 71,577,406 4.4921 4.352 4.352 4.362 4.333 4.490 16,254,635 4.4035 -1.99%
2026-03-25 0 4.530 4.530 4.540 4.480 4.540 7,821,356 35,311,050 4.5147 4.441 4.441 4.451 4.392 4.451 7,978,643 4.4257 0.22%
2026-03-24 0 4.520 4.510 4.520 4.460 4.530 7,832,800 35,235,528 4.4985 4.431 4.421 4.431 4.372 4.441 7,990,317 4.4098 1.57%
2026-03-23 0 4.450 4.440 4.450 4.350 4.510 17,469,127 77,019,222 4.4089 4.362 4.352 4.362 4.264 4.421 17,820,429 4.3220 -2.41%
2026-03-20 0 4.560 4.550 4.560 4.500 4.660 21,428,975 97,367,349 4.5437 4.470 4.460 4.470 4.411 4.568 21,859,910 4.4542 -1.08%
2026-03-19 0 4.610 4.610 4.620 4.610 4.810 10,629,800 49,742,952 4.6796 4.519 4.519 4.529 4.519 4.715 10,843,564 4.5873 -4.16%
2026-03-18 0 4.810 4.810 4.820 4.760 4.830 9,252,734 44,368,914 4.7952 4.715 4.715 4.725 4.666 4.735 9,438,806 4.7007 0.63%
2026-03-17 0 4.780 4.780 4.800 4.760 4.880 12,700,625 61,146,697 4.8145 4.686 4.686 4.705 4.666 4.784 12,956,033 4.7196 0.63%
2026-03-16 0 4.750 4.740 4.750 4.680 4.760 6,730,550 31,822,711 4.7281 4.656 4.647 4.656 4.588 4.666 6,865,901 4.6349 0.64%
2026-03-13 0 4.720 4.710 4.720 4.710 4.800 8,956,900 42,480,175 4.7427 4.627 4.617 4.627 4.617 4.705 9,137,022 4.6492 -1.46%
2026-03-12 0 4.790 4.790 4.800 4.750 4.940 17,466,984 83,873,213 4.8018 4.696 4.696 4.705 4.656 4.843 17,818,243 4.7072 -3.04%
2026-03-11 0 4.940 4.930 4.940 4.910 5.000 6,615,478 32,712,218 4.9448 4.843 4.833 4.843 4.813 4.901 6,748,515 4.8473 -0.80%
2026-03-10 0 4.980 4.980 4.990 4.930 5.000 8,944,525 44,378,143 4.9615 4.882 4.882 4.892 4.833 4.901 9,124,399 4.8637 0.81%
2026-03-09 0 4.940 4.930 4.940 4.820 4.960 13,073,300 64,011,342 4.8963 4.843 4.833 4.843 4.725 4.862 13,336,203 4.7998 -1.20%
2026-03-06 0 5.000 4.990 5.000 4.820 5.000 21,810,270 108,004,450 4.9520 4.901 4.892 4.901 4.725 4.901 22,248,872 4.8544 2.04%
2026-03-05 0 4.900 4.880 4.900 4.870 5.020 20,500,187 101,641,086 4.9581 4.803 4.784 4.803 4.774 4.921 20,912,444 4.8603 1.87%
2026-03-04 0 4.810 4.800 4.810 4.740 4.930 29,160,950 140,228,133 4.8088 4.715 4.705 4.715 4.647 4.833 29,747,374 4.7140 -2.63%
2026-03-03 0 4.940 4.930 4.940 4.930 5.090 14,096,705 70,533,053 5.0035 4.843 4.833 4.843 4.833 4.990 14,380,188 4.9049 -1.79%
2026-03-02 0 5.030 5.020 5.030 4.970 5.070 13,897,587 69,795,263 5.0221 4.931 4.921 4.931 4.872 4.970 14,177,066 4.9231 -1.18%
2026-02-27 0 5.090 5.070 5.090 4.940 5.090 22,874,064 115,447,890 5.0471 4.990 4.970 4.990 4.843 4.990 23,334,059 4.9476 2.62%
2026-02-26 0 4.960 4.950 4.960 4.950 5.260 28,052,238 141,402,137 5.0407 4.862 4.852 4.862 4.852 5.156 28,616,366 4.9413 -4.43%
2026-02-25 0 5.190 5.180 5.190 5.100 5.210 7,854,310 40,718,601 5.1842 5.088 5.078 5.088 4.999 5.107 8,012,259 5.0820 1.37%
2026-02-24 0 5.120 5.110 5.120 5.070 5.200 8,914,999 45,598,033 5.1148 5.019 5.009 5.019 4.970 5.097 9,094,279 5.0139 -2.66%
2026-02-23 0 5.260 5.250 5.260 5.100 5.260 4,489,634 23,468,987 5.2274 5.156 5.147 5.156 4.999 5.156 4,579,920 5.1243 2.94%
2026-02-20 0 5.110 5.100 5.110 5.010 5.140 7,299,021 37,255,045 5.1041 5.009 4.999 5.009 4.911 5.039 7,445,804 5.0035 0.00%
2026-02-16 0 5.110 5.100 5.110 5.050 5.200 4,862,686 24,771,511 5.0942 5.009 4.999 5.009 4.950 5.097 4,960,474 4.9938 -1.73%
2026-02-13 0 5.200 5.190 5.200 5.140 5.320 12,355,026 63,951,913 5.1762 5.097 5.088 5.097 5.039 5.215 12,603,484 5.0741 -1.89%
2026-02-12 0 5.300 5.300 5.310 5.270 5.370 12,991,030 68,830,275 5.2983 5.196 5.196 5.205 5.166 5.264 13,252,278 5.1938 -0.93%
2026-02-11 0 5.350 5.340 5.350 5.300 5.400 11,961,936 63,853,755 5.3381 5.245 5.235 5.245 5.196 5.294 12,202,489 5.2328 0.19%
2026-02-10 0 5.340 5.330 5.340 5.240 5.350 13,083,200 69,540,310 5.3152 5.235 5.225 5.235 5.137 5.245 13,346,302 5.2105 1.14%
2026-02-09 0 5.280 5.270 5.280 5.230 5.400 11,470,000 60,832,255 5.3036 5.176 5.166 5.176 5.127 5.294 11,700,661 5.1990 -0.75%
2026-02-06 0 5.320 5.310 5.320 5.260 5.360 16,797,650 89,363,374 5.3200 5.215 5.205 5.215 5.156 5.254 17,135,449 5.2151 -1.12%
2026-02-05 0 5.380 5.340 5.380 5.230 5.380 13,660,383 72,559,140 5.3116 5.274 5.235 5.274 5.127 5.274 13,935,092 5.2069 2.87%
2026-02-04 0 5.230 5.230 5.240 5.090 5.290 24,132,730 125,593,661 5.2043 5.127 5.127 5.137 4.990 5.186 24,618,037 5.1017 2.75%
2026-02-03 0 5.090 5.080 5.090 4.980 5.090 15,420,391 78,024,055 5.0598 4.990 4.980 4.990 4.882 4.990 15,730,494 4.9601 1.19%
2026-02-02 0 5.030 5.000 5.030 4.960 5.030 11,560,820 57,834,970 5.0027 4.931 4.901 4.931 4.862 4.931 11,793,307 4.9041 0.60%
2026-01-30 0 5.000 4.990 5.000 4.960 5.260 43,695,529 219,506,421 5.0235 4.901 4.892 4.901 4.862 5.156 44,574,242 4.9245 -4.94%
2026-01-29 0 5.260 5.250 5.260 5.160 5.290 18,405,185 96,644,049 5.2509 5.156 5.147 5.156 5.058 5.186 18,775,311 5.1474 0.77%
2026-01-28 0 5.220 5.210 5.220 5.180 5.240 15,718,942 81,860,256 5.2077 5.117 5.107 5.117 5.078 5.137 16,035,048 5.1051 0.38%
2026-01-27 0 5.200 5.170 5.200 5.100 5.220 18,699,866 96,848,979 5.1791 5.097 5.068 5.097 4.999 5.117 19,075,918 5.0770 0.58%
2026-01-26 0 5.170 5.170 5.180 5.090 5.180 12,215,382 62,803,645 5.1414 5.068 5.068 5.078 4.990 5.078 12,461,032 5.0400 0.78%
2026-01-23 0 5.130 5.120 5.130 5.060 5.200 28,291,679 144,765,322 5.1169 5.029 5.019 5.029 4.960 5.097 28,860,622 5.0160 -0.77%
2026-01-22 0 5.170 5.170 5.180 5.150 5.250 12,832,408 66,444,128 5.1778 5.068 5.068 5.078 5.048 5.147 13,090,466 5.0758 -1.15%
2026-01-21 0 5.230 5.220 5.230 5.140 5.230 22,922,312 118,727,640 5.1796 5.127 5.117 5.127 5.039 5.127 23,383,277 5.0775 0.97%
2026-01-20 0 5.180 5.180 5.190 5.140 5.210 13,214,762 68,407,662 5.1766 5.078 5.078 5.088 5.039 5.107 13,480,510 5.0746 0.58%
2026-01-19 0 5.150 5.150 5.160 5.150 5.400 34,793,238 182,047,449 5.2323 5.048 5.048 5.058 5.048 5.294 35,492,927 5.1291 -4.81%
2026-01-16 0 5.410 5.400 5.410 5.380 5.600 10,447,654 56,736,104 5.4305 5.303 5.294 5.303 5.274 5.490 10,657,755 5.3235 -1.99%
2026-01-15 0 5.520 5.510 5.520 5.490 5.580 16,372,064 90,385,646 5.5207 5.411 5.401 5.411 5.382 5.470 16,701,305 5.4119 0.00%
2026-01-14 0 5.520 5.510 5.520 5.440 5.680 19,363,438 107,390,937 5.5461 5.411 5.401 5.411 5.333 5.568 19,752,835 5.4367 0.18%
2026-01-13 0 5.510 5.490 5.510 5.330 5.530 31,031,225 169,638,149 5.4667 5.401 5.382 5.401 5.225 5.421 31,655,260 5.3589 4.55%
2026-01-12 0 5.270 5.260 5.270 5.250 5.420 15,985,759 84,699,961 5.2985 5.166 5.156 5.166 5.147 5.313 16,307,231 5.1940 -1.68%
2026-01-09 0 5.360 5.350 5.360 5.220 5.370 17,668,174 93,979,359 5.3191 5.254 5.245 5.254 5.117 5.264 18,023,479 5.2143 2.29%
2026-01-08 0 5.240 5.240 5.250 5.200 5.320 11,174,966 58,571,156 5.2413 5.137 5.137 5.147 5.097 5.215 11,399,693 5.1380 -1.50%
2026-01-07 0 5.320 5.300 5.320 5.200 5.380 29,133,195 154,858,243 5.3155 5.215 5.196 5.215 5.097 5.274 29,719,061 5.2107 1.72%
2026-01-06 0 5.230 5.220 5.230 5.000 5.230 26,966,058 137,882,181 5.1132 5.127 5.117 5.127 4.901 5.127 27,508,343 5.0124 -1.32%
2026-01-05 0 5.300 5.270 5.300 5.080 5.320 13,369,794 70,110,831 5.2440 5.196 5.166 5.196 4.980 5.215 13,638,659 5.1406 4.95%
2026-01-02 0 5.050 5.040 5.050 4.970 5.060 4,381,340 21,978,068 5.0163 4.950 4.941 4.950 4.872 4.960 4,469,448 4.9174 0.60%
2025-12-31 0 5.020 5.010 5.020 5.000 5.050 4,424,703 22,235,471 5.0253 4.921 4.911 4.921 4.901 4.950 4,513,683 4.9262 0.60%
2025-12-30 0 4.990 4.980 4.990 4.980 5.100 16,577,600 83,242,561 5.0214 4.892 4.882 4.892 4.882 4.999 16,910,974 4.9224 -1.58%
2025-12-29 0 5.070 5.060 5.070 5.040 5.220 16,656,966 84,788,983 5.0903 4.970 4.960 4.970 4.941 5.117 16,991,936 4.9900 -1.93%
2025-12-24 0 5.170 5.160 5.170 5.160 5.300 4,597,626 23,853,320 5.1882 5.068 5.058 5.068 5.058 5.196 4,690,084 5.0859 -1.52%
2025-12-23 0 5.250 5.250 5.260 5.190 5.320 9,830,192 51,771,382 5.2666 5.147 5.147 5.156 5.088 5.215 10,027,876 5.1627 0.96%
2025-12-22 0 5.200 5.190 5.200 5.160 5.370 6,914,800 35,971,044 5.2020 5.097 5.088 5.097 5.058 5.264 7,053,856 5.0995 -1.89%
2025-12-19 0 5.300 5.300 5.310 5.220 5.320 6,715,158 35,548,537 5.2938 5.196 5.196 5.205 5.117 5.215 6,850,199 5.1894 0.95%
2025-12-18 0 5.250 5.240 5.250 5.120 5.270 7,322,700 38,285,388 5.2283 5.147 5.137 5.147 5.019 5.166 7,469,959 5.1252 1.74%
2025-12-17 0 5.160 5.160 5.170 5.100 5.190 7,106,540 36,625,875 5.1538 5.058 5.058 5.068 4.999 5.088 7,249,452 5.0522 0.00%
2025-12-16 0 5.160 5.150 5.160 5.090 5.290 11,765,584 60,520,169 5.1438 5.058 5.048 5.058 4.990 5.186 12,002,189 5.0424 -2.46%
2025-12-15 0 5.290 5.280 5.290 5.210 5.340 7,983,044 42,246,389 5.2920 5.186 5.176 5.186 5.107 5.235 8,143,582 5.1877 0.00%
2025-12-12 0 5.290 5.290 5.300 5.230 5.310 5,966,544 31,443,961 5.2700 5.186 5.186 5.196 5.127 5.205 6,086,531 5.1662 1.73%
2025-12-11 0 5.200 5.190 5.200 5.170 5.300 9,305,566 48,600,867 5.2228 5.097 5.088 5.097 5.068 5.196 9,492,700 5.1198 -1.14%
2025-12-10 0 5.260 5.250 5.260 5.210 5.320 6,457,200 33,916,233 5.2525 5.156 5.147 5.156 5.107 5.215 6,587,054 5.1489 -0.57%
2025-12-09 0 5.290 5.280 5.290 5.280 5.450 8,955,924 47,803,845 5.3377 5.186 5.176 5.186 5.176 5.343 9,136,027 5.2325 -2.94%
2025-12-08 0 5.450 5.440 5.450 5.400 5.520 6,890,359 37,611,065 5.4585 5.343 5.333 5.343 5.294 5.411 7,028,923 5.3509 -1.27%
2025-12-05 0 5.520 5.510 5.520 5.470 5.630 11,493,922 63,325,306 5.5095 5.411 5.401 5.411 5.362 5.519 11,725,064 5.4008 -1.25%
2025-12-04 0 5.590 5.590 5.600 5.470 5.610 7,389,999 41,030,186 5.5521 5.480 5.480 5.490 5.362 5.499 7,538,611 5.4427 2.01%
2025-12-03 0 5.480 5.480 5.490 5.450 5.600 7,027,463 38,646,864 5.4994 5.372 5.372 5.382 5.343 5.490 7,168,785 5.3910 -1.97%
2025-12-02 0 5.590 5.590 5.600 5.540 5.610 6,178,383 34,488,365 5.5821 5.480 5.480 5.490 5.431 5.499 6,302,630 5.4721 0.36%
2025-12-01 0 5.570 5.560 5.570 5.530 5.620 10,367,056 57,636,298 5.5596 5.460 5.450 5.460 5.421 5.509 10,575,536 5.4500 0.36%
2025-11-28 0 5.550 5.540 5.550 5.460 5.570 7,316,256 40,378,126 5.5190 5.441 5.431 5.441 5.352 5.460 7,463,385 5.4102 0.36%
2025-11-27 0 5.530 5.510 5.530 5.480 5.690 13,866,400 76,980,870 5.5516 5.421 5.401 5.421 5.372 5.578 14,145,252 5.4422 -2.12%
2025-11-26 0 5.650 5.630 5.650 5.620 5.820 18,365,986 104,693,233 5.7004 5.539 5.519 5.539 5.509 5.705 18,735,324 5.5880 0.71%
2025-11-25 0 5.610 5.590 5.610 5.510 5.670 12,905,093 72,265,252 5.5997 5.499 5.480 5.499 5.401 5.558 13,164,613 5.4894 2.19%
2025-11-24 0 5.490 5.480 5.490 5.290 5.520 17,573,246 95,710,813 5.4464 5.382 5.372 5.382 5.186 5.411 17,926,642 5.3390 3.00%
2025-11-21 0 5.330 5.320 5.330 5.230 5.360 18,502,602 98,052,752 5.2994 5.225 5.215 5.225 5.127 5.254 18,874,688 5.1949 -0.93%
2025-11-20 0 5.380 5.360 5.380 5.300 5.400 6,370,553 34,090,488 5.3513 5.274 5.254 5.274 5.196 5.294 6,498,664 5.2458 1.89%
2025-11-19 0 5.280 5.270 5.280 5.240 5.340 11,039,699 58,281,171 5.2792 5.176 5.166 5.176 5.137 5.235 11,261,706 5.1752 -0.19%
2025-11-18 0 5.290 5.290 5.300 5.270 5.470 14,351,629 76,527,653 5.3323 5.186 5.186 5.196 5.166 5.362 14,640,239 5.2272 -2.22%
2025-11-17 0 5.410 5.400 5.410 5.360 5.520 13,305,800 72,149,593 5.4224 5.303 5.294 5.303 5.254 5.411 13,573,378 5.3155 -1.64%
2025-11-14 0 5.500 5.490 5.500 5.460 5.560 14,821,121 81,690,185 5.5117 5.392 5.382 5.392 5.352 5.450 15,119,172 5.4031 -0.54%
2025-11-13 0 5.530 5.530 5.540 5.450 5.600 9,318,800 51,402,656 5.5160 5.421 5.421 5.431 5.343 5.490 9,506,200 5.4073 -0.54%
2025-11-12 0 5.560 5.550 5.560 5.490 5.660 25,403,292 142,013,918 5.5904 5.450 5.441 5.450 5.382 5.548 25,914,150 5.4802 1.28%
2025-11-11 0 5.490 5.480 5.490 5.320 5.500 16,483,336 89,547,659 5.4326 5.382 5.372 5.382 5.215 5.392 16,814,814 5.3255 2.23%
2025-11-10 0 5.370 5.360 5.370 5.290 5.470 28,374,561 151,842,481 5.3514 5.264 5.254 5.264 5.186 5.362 28,945,171 5.2459 -0.92%
2025-11-07 0 5.420 5.420 5.430 5.400 5.480 10,413,600 56,575,749 5.4329 5.313 5.313 5.323 5.294 5.372 10,623,016 5.3258 -0.55%
2025-11-06 0 5.450 5.450 5.460 5.390 5.500 14,213,425 77,098,860 5.4244 5.343 5.343 5.352 5.284 5.392 14,499,256 5.3174 -0.18%
2025-11-05 0 5.460 5.450 5.460 5.280 5.490 10,621,000 57,677,886 5.4306 5.352 5.343 5.352 5.176 5.382 10,834,587 5.3235 1.11%
2025-11-04 0 5.400 5.390 5.400 5.380 5.560 21,533,159 116,917,138 5.4296 5.294 5.284 5.294 5.274 5.450 21,966,189 5.3226 -2.17%
2025-11-03 0 5.520 5.510 5.520 5.430 5.560 32,868,340 180,860,370 5.5026 5.411 5.401 5.411 5.323 5.450 33,529,319 5.3941 1.66%
2025-10-31 0 5.430 5.420 5.430 5.360 5.500 40,554,845 220,159,248 5.4287 5.323 5.313 5.323 5.254 5.392 41,370,399 5.3217 1.31%
2025-10-30 0 5.360 5.360 5.370 5.330 5.650 21,302,273 115,376,604 5.4162 5.254 5.254 5.264 5.225 5.539 21,730,660 5.3094 -4.29%
2025-10-28 0 5.600 5.590 5.600 5.560 5.740 13,682,656 76,535,498 5.5936 5.490 5.480 5.490 5.450 5.627 13,957,813 5.4833 -1.41%
2025-10-27 0 5.680 5.660 5.680 5.630 5.790 15,511,088 88,510,357 5.7063 5.568 5.548 5.568 5.519 5.676 15,823,014 5.5938 0.53%
2025-10-24 0 5.650 5.640 5.650 5.620 5.740 13,528,706 76,743,503 5.6726 5.539 5.529 5.539 5.509 5.627 13,800,767 5.5608 0.36%
2025-10-23 0 5.630 5.610 5.630 5.510 5.660 24,923,229 139,724,132 5.6062 5.519 5.499 5.519 5.401 5.548 25,424,433 5.4957 0.00%
2025-10-22 0 5.630 5.620 5.630 5.570 5.740 15,070,001 85,151,760 5.6504 5.519 5.509 5.519 5.460 5.627 15,373,057 5.5390 0.54%
2025-10-21 0 5.600 5.600 5.610 5.580 5.690 13,570,899 76,416,123 5.6309 5.490 5.490 5.499 5.470 5.578 13,843,808 5.5199 1.38%
2025-10-20 0 5.630 5.620 5.630 5.560 5.690 14,035,800 78,956,691 5.6254 5.415 5.405 5.415 5.348 5.473 14,593,072 5.4106 1.44%
2025-10-17 0 5.550 5.540 5.550 5.520 5.700 10,067,875 56,061,825 5.5684 5.338 5.328 5.338 5.309 5.482 10,467,606 5.3557 -2.63%
2025-10-16 0 5.700 5.690 5.700 5.620 5.750 11,931,368 67,831,947 5.6852 5.482 5.473 5.482 5.405 5.530 12,405,086 5.4681 0.53%
2025-10-15 0 5.670 5.660 5.670 5.650 5.820 23,734,912 135,074,034 5.6909 5.453 5.444 5.453 5.434 5.598 24,677,274 5.4736 -1.39%
2025-10-14 0 5.750 5.750 5.760 5.720 5.920 18,086,453 104,701,149 5.7889 5.530 5.530 5.540 5.502 5.694 18,804,550 5.5679 -1.54%
2025-10-13 0 5.840 5.830 5.840 5.660 5.850 14,288,286 82,089,501 5.7452 5.617 5.607 5.617 5.444 5.627 14,855,582 5.5258 -2.01%
2025-10-10 0 5.960 5.950 5.960 5.950 6.080 10,327,983 61,923,873 5.9957 5.732 5.723 5.732 5.723 5.848 10,738,041 5.7668 -1.65%
2025-10-09 0 6.060 6.050 6.060 5.940 6.090 16,951,142 102,285,303 6.0341 5.829 5.819 5.829 5.713 5.857 17,624,163 5.8037 -3.50%
2025-10-08 0 6.280 6.260 6.280 6.130 6.300 11,692,052 72,438,647 6.1955 6.040 6.021 6.040 5.896 6.059 12,156,269 5.9590 1.95%
2025-10-06 0 6.160 6.150 6.160 6.070 6.240 27,774,800 171,499,557 6.1746 5.925 5.915 5.925 5.838 6.002 28,877,560 5.9389 0.65%
2025-10-03 0 6.120 6.100 6.120 5.890 6.140 9,626,800 58,590,276 6.0862 5.886 5.867 5.886 5.665 5.906 10,009,019 5.8537 3.38%
2025-10-02 0 5.920 5.910 5.920 5.810 5.960 10,939,343 64,466,766 5.8931 5.694 5.684 5.694 5.588 5.732 11,373,674 5.6681 1.89%
2025-09-30 0 5.810 5.790 5.810 5.640 5.810 15,913,475 91,706,013 5.7628 5.588 5.569 5.588 5.425 5.588 16,545,297 5.5427 1.75%
2025-09-29 0 5.710 5.700 5.710 5.580 5.740 15,527,296 88,211,864 5.6811 5.492 5.482 5.492 5.367 5.521 16,143,786 5.4641 2.51%
2025-09-26 0 5.570 5.560 5.570 5.520 5.680 10,596,036 59,079,543 5.5756 5.357 5.348 5.357 5.309 5.463 11,016,737 5.3627 -1.07%
2025-09-25 0 5.630 5.620 5.630 5.600 5.750 8,930,400 50,444,952 5.6487 5.415 5.405 5.415 5.386 5.530 9,284,969 5.4330 -1.23%
2025-09-24 0 5.700 5.690 5.700 5.650 5.800 10,468,575 59,929,961 5.7247 5.482 5.473 5.482 5.434 5.579 10,884,215 5.5061 1.42%
2025-09-23 0 5.620 5.620 5.630 5.560 5.820 29,428,741 166,890,130 5.6710 5.405 5.405 5.415 5.348 5.598 30,597,168 5.4544 -2.26%
2025-09-22 0 5.750 5.750 5.760 5.670 5.800 16,233,077 93,207,890 5.7418 5.530 5.530 5.540 5.453 5.579 16,877,589 5.5226 -0.52%
2025-09-19 0 5.780 5.760 5.780 5.730 6.030 24,218,258 140,939,804 5.8196 5.559 5.540 5.559 5.511 5.800 25,179,810 5.5973 -3.34%
2025-09-18 0 5.980 5.960 5.980 5.850 6.060 27,817,814 165,575,047 5.9521 5.752 5.732 5.752 5.627 5.829 28,922,282 5.7248 1.36%
2025-09-17 0 5.900 5.890 5.900 5.810 5.990 22,851,525 134,144,356 5.8703 5.675 5.665 5.675 5.588 5.761 23,758,813 5.6461 -0.67%
2025-09-16 0 5.940 5.940 5.950 5.820 5.950 10,702,814 63,052,212 5.8912 5.713 5.713 5.723 5.598 5.723 11,127,754 5.6662 1.89%
2025-09-15 0 5.830 5.830 5.840 5.780 5.950 17,577,391 102,884,935 5.8533 5.607 5.607 5.617 5.559 5.723 18,275,277 5.6297 -0.85%
2025-09-12 0 5.880 5.880 5.890 5.750 5.920 23,770,384 138,650,451 5.8329 5.655 5.655 5.665 5.530 5.694 24,714,154 5.6102 3.16%
2025-09-11 0 5.700 5.690 5.700 5.530 5.710 15,321,485 86,718,501 5.6599 5.482 5.473 5.482 5.319 5.492 15,929,803 5.4438 0.18%
2025-09-10 0 5.690 5.690 5.700 5.650 5.830 19,974,098 113,906,046 5.7027 5.473 5.473 5.482 5.434 5.607 20,767,142 5.4849 -0.70%
2025-09-09 0 5.730 5.720 5.730 5.660 5.840 21,331,686 122,684,489 5.7513 5.511 5.502 5.511 5.444 5.617 22,178,631 5.5317 0.70%
2025-09-08 0 5.690 5.690 5.700 5.610 5.740 19,938,458 112,917,127 5.6633 5.473 5.473 5.482 5.396 5.521 20,730,087 5.4470 0.18%
2025-09-05 0 5.680 5.680 5.690 5.630 5.720 28,393,501 161,069,020 5.6727 5.463 5.463 5.473 5.415 5.502 29,520,825 5.4561 1.07%
2025-09-04 0 5.620 5.610 5.620 5.600 5.900 21,450,700 122,032,881 5.6890 5.405 5.396 5.405 5.386 5.675 22,302,370 5.4717 -2.60%
2025-09-03 0 5.770 5.760 5.770 5.700 5.830 13,322,179 76,456,385 5.7390 5.550 5.540 5.550 5.482 5.607 13,851,118 5.5199 -0.35%
2025-09-02 0 5.790 5.780 5.790 5.700 5.930 12,059,046 69,758,415 5.7847 5.569 5.559 5.569 5.482 5.704 12,537,834 5.5638 -1.53%
2025-09-01 0 5.880 5.870 5.880 5.760 6.020 14,902,305 87,526,205 5.8733 5.655 5.646 5.655 5.540 5.790 15,493,980 5.6490 0.17%
2025-08-29 0 5.870 5.860 5.870 5.830 6.120 27,769,827 164,887,844 5.9377 5.646 5.636 5.646 5.607 5.886 28,872,389 5.7109 -0.51%
2025-08-28 0 5.900 5.890 5.900 5.730 6.220 49,225,531 289,813,769 5.8875 5.675 5.665 5.675 5.511 5.982 51,179,962 5.6626 -9.09%
2025-08-27 0 6.490 6.480 6.490 6.430 6.880 17,449,995 114,891,471 6.5840 6.242 6.233 6.242 6.184 6.617 18,142,823 6.3326 -4.98%
2025-08-26 0 6.830 6.830 6.840 6.800 6.950 8,306,816 56,796,832 6.8374 6.569 6.569 6.579 6.540 6.685 8,636,627 6.5763 -1.30%
2025-08-25 0 6.920 6.900 6.920 6.830 6.980 6,510,800 44,915,330 6.8986 6.656 6.637 6.656 6.569 6.713 6,769,302 6.6351 0.29%
2025-08-22 0 6.900 6.900 6.920 6.790 6.960 7,792,449 53,559,924 6.8733 6.637 6.637 6.656 6.531 6.694 8,101,837 6.6108 -0.58%
2025-08-21 0 6.940 6.920 6.940 6.740 6.950 6,173,800 42,483,758 6.8813 6.675 6.656 6.675 6.483 6.685 6,418,922 6.6185 2.97%
2025-08-20 0 6.740 6.740 6.760 6.670 6.900 6,408,876 43,254,120 6.7491 6.483 6.483 6.502 6.415 6.637 6,663,331 6.4914 -2.32%
2025-08-19 0 6.900 6.890 6.900 6.710 6.950 14,977,862 102,776,818 6.8619 6.637 6.627 6.637 6.454 6.685 15,572,537 6.5999 1.47%
2025-08-18 0 6.800 6.800 6.810 6.800 7.120 17,704,832 121,977,960 6.8895 6.540 6.540 6.550 6.540 6.848 18,407,778 6.6264 -4.23%
2025-08-15 0 7.100 7.080 7.100 6.850 7.140 9,859,879 69,295,929 7.0281 6.829 6.810 6.829 6.588 6.867 10,251,352 6.7597 3.35%
2025-08-14 0 6.870 6.860 6.870 6.840 7.150 6,385,173 44,097,490 6.9062 6.608 6.598 6.608 6.579 6.877 6,638,687 6.6425 -1.86%
2025-08-13 0 7.000 6.990 7.000 6.820 7.370 21,577,591 153,090,769 7.0949 6.733 6.723 6.733 6.560 7.089 22,434,299 6.8240 3.86%
2025-08-12 0 6.740 6.740 6.750 6.740 7.000 6,904,274 46,961,008 6.8017 6.483 6.483 6.492 6.483 6.733 7,178,399 6.5420 -3.58%
2025-08-11 0 6.990 6.970 6.990 6.670 7.010 9,020,433 61,999,021 6.8732 6.723 6.704 6.723 6.415 6.742 9,378,577 6.6107 2.64%
2025-08-08 0 6.810 6.800 6.810 6.800 7.060 16,033,676 110,458,970 6.8892 6.550 6.540 6.550 6.540 6.790 16,670,271 6.6261 -3.27%
2025-08-07 0 7.040 7.030 7.040 6.900 7.070 10,184,750 71,332,772 7.0039 6.771 6.762 6.771 6.637 6.800 10,589,121 6.7364 2.18%
2025-08-06 0 6.890 6.880 6.890 6.830 7.100 9,653,106 66,985,118 6.9392 6.627 6.617 6.627 6.569 6.829 10,036,369 6.6742 -0.43%
2025-08-05 0 6.920 6.910 6.920 6.780 6.930 5,892,400 40,472,498 6.8686 6.656 6.646 6.656 6.521 6.665 6,126,350 6.6063 1.76%
2025-08-04 0 6.800 6.790 6.800 6.570 6.850 6,767,199 45,547,525 6.7306 6.540 6.531 6.540 6.319 6.588 7,035,881 6.4736 0.89%
2025-08-01 0 6.740 6.730 6.740 6.690 7.030 13,126,166 89,410,060 6.8116 6.483 6.473 6.483 6.435 6.762 13,647,322 6.5515 -2.46%
2025-07-31 0 6.910 6.910 6.940 6.870 7.200 18,626,051 130,348,715 6.9982 6.646 6.646 6.675 6.608 6.925 19,365,572 6.7310 -2.81%
2025-07-30 0 7.110 7.100 7.110 7.040 7.360 16,342,160 117,390,895 7.1833 6.838 6.829 6.838 6.771 7.079 16,991,003 6.9090 -1.52%
2025-07-29 0 7.220 7.200 7.220 6.960 7.250 14,898,766 106,446,260 7.1446 6.944 6.925 6.944 6.694 6.973 15,490,301 6.8718 0.56%
2025-07-28 0 7.180 7.170 7.180 7.050 7.230 10,302,632 73,446,314 7.1289 6.906 6.896 6.906 6.781 6.954 10,711,684 6.8567 0.98%
2025-07-25 0 7.110 7.090 7.110 6.790 7.390 39,756,640 285,277,828 7.1756 6.838 6.819 6.838 6.531 7.108 41,335,122 6.9016 3.64%
2025-07-24 0 6.860 6.850 6.860 6.620 6.930 13,736,230 93,798,823 6.8286 6.598 6.588 6.598 6.367 6.665 14,281,608 6.5678 4.41%
2025-07-23 0 6.570 6.570 6.580 6.420 6.610 8,230,400 53,902,100 6.5491 6.319 6.319 6.329 6.175 6.358 8,557,177 6.2991 1.39%
2025-07-22 0 6.480 6.470 6.480 6.440 6.790 11,995,909 78,413,000 6.5366 6.233 6.223 6.233 6.194 6.531 12,472,190 6.2870 -2.41%
2025-07-21 0 6.640 6.640 6.650 6.600 6.960 22,984,274 156,505,817 6.8093 6.386 6.386 6.396 6.348 6.694 23,896,833 6.5492 -2.06%
2025-07-18 0 6.780 6.770 6.780 6.490 6.790 16,419,459 109,390,312 6.6622 6.521 6.511 6.521 6.242 6.531 17,071,371 6.4078 4.47%
2025-07-17 0 6.490 6.470 6.490 6.270 6.590 18,853,400 121,658,842 6.4529 6.242 6.223 6.242 6.031 6.338 19,601,948 6.2065 3.51%
2025-07-16 0 6.270 6.260 6.270 5.930 6.290 15,640,725 96,482,560 6.1687 6.031 6.021 6.031 5.704 6.050 16,261,718 5.9331 5.56%
2025-07-15 0 5.940 5.930 5.940 5.830 5.990 8,465,593 49,962,967 5.9019 5.713 5.704 5.713 5.607 5.761 8,801,708 5.6765 0.68%
2025-07-14 0 5.900 5.890 5.900 5.840 5.950 6,132,800 36,160,907 5.8963 5.675 5.665 5.675 5.617 5.723 6,376,294 5.6711 1.20%
2025-07-11 0 5.830 5.830 5.840 5.780 5.890 5,827,448 34,074,094 5.8472 5.607 5.607 5.617 5.559 5.665 6,058,819 5.6239 0.87%
2025-07-10 0 5.780 5.770 5.780 5.760 5.950 8,780,204 51,059,537 5.8153 5.559 5.550 5.559 5.540 5.723 9,128,810 5.5932 -2.86%
2025-07-09 0 5.950 5.940 5.950 5.830 6.030 11,592,288 68,865,630 5.9406 5.723 5.713 5.723 5.607 5.800 12,052,544 5.7138 0.34%
2025-07-08 0 5.930 5.930 5.940 5.890 6.070 8,011,447 47,578,944 5.9389 5.704 5.704 5.713 5.665 5.838 8,329,530 5.7121 -1.17%
2025-07-07 0 6.000 5.990 6.000 5.970 6.100 7,799,499 46,854,332 6.0074 5.771 5.761 5.771 5.742 5.867 8,109,167 5.7779 -1.80%
2025-07-04 0 6.110 6.100 6.110 6.060 6.280 11,275,822 69,086,096 6.1269 5.877 5.867 5.877 5.829 6.040 11,723,513 5.8930 -2.24%
2025-07-03 0 6.250 6.240 6.250 6.120 6.280 3,337,080 20,794,808 6.2314 6.011 6.002 6.011 5.886 6.040 3,469,574 5.9935 1.13%
2025-07-02 0 6.180 6.160 6.180 6.160 6.280 5,555,023 34,439,160 6.1996 5.944 5.925 5.944 5.925 6.040 5,775,577 5.9629 1.15%
2025-06-30 0 6.110 6.110 6.120 5.980 6.150 7,591,200 46,153,580 6.0799 5.877 5.877 5.886 5.752 5.915 7,892,598 5.8477 0.83%
2025-06-27 0 6.060 6.050 6.060 6.030 6.130 5,557,749 33,807,531 6.0830 5.829 5.819 5.829 5.800 5.896 5,778,412 5.8507 -0.49%
2025-06-26 0 6.090 6.090 6.100 6.070 6.220 8,691,558 53,392,277 6.1430 5.857 5.857 5.867 5.838 5.982 9,036,644 5.9084 -1.14%
2025-06-25 0 6.160 6.150 6.160 6.120 6.330 9,262,768 57,175,524 6.1726 5.925 5.915 5.925 5.886 6.088 9,630,533 5.9369 -2.07%
2025-06-24 0 6.290 6.280 6.290 6.010 6.320 8,909,675 55,561,273 6.2361 6.050 6.040 6.050 5.780 6.079 9,263,421 5.9979 3.80%
2025-06-23 0 6.060 6.060 6.070 5.870 6.070 6,123,600 36,923,527 6.0297 5.829 5.829 5.838 5.646 5.838 6,366,729 5.7995 1.00%
2025-06-20 0 6.000 5.970 6.000 5.830 6.070 9,841,620 58,942,893 5.9891 5.771 5.742 5.771 5.607 5.838 10,232,368 5.7604 2.56%
2025-06-19 0 5.850 5.850 5.860 5.760 6.000 6,941,781 40,554,975 5.8422 5.627 5.627 5.636 5.540 5.771 7,217,395 5.6191 -2.50%
2025-06-18 0 6.000 5.990 6.000 5.900 6.130 6,763,684 40,428,141 5.9772 5.771 5.761 5.771 5.675 5.896 7,032,227 5.7490 -2.28%
2025-06-17 0 6.140 6.130 6.140 6.070 6.340 15,079,994 92,904,461 6.1608 5.906 5.896 5.906 5.838 6.098 15,678,724 5.9255 -0.49%
2025-06-16 0 6.170 6.170 6.180 5.950 6.370 24,720,021 153,336,605 6.2029 5.934 5.934 5.944 5.723 6.127 25,701,495 5.9661 1.82%
2025-06-13 0 6.060 6.060 6.070 5.950 6.300 26,451,840 160,270,345 6.0589 5.829 5.829 5.838 5.723 6.059 27,502,073 5.8276 -1.78%
2025-06-12 0 6.170 6.160 6.170 5.680 6.190 49,430,994 294,465,123 5.9571 5.934 5.925 5.934 5.463 5.954 51,393,583 5.7296 6.01%
2025-06-11 0 5.820 5.810 5.820 5.760 6.040 10,655,733 62,639,124 5.8784 5.598 5.588 5.598 5.540 5.809 11,078,804 5.6540 0.34%
2025-06-10 0 5.800 5.800 5.810 5.710 5.890 13,278,199 76,871,590 5.7893 5.579 5.579 5.588 5.492 5.665 13,805,391 5.5682 -1.86%
2025-06-09 0 5.910 5.900 5.910 5.700 5.910 7,093,434 41,387,499 5.8346 5.684 5.675 5.684 5.482 5.684 7,375,069 5.6118 3.32%
2025-06-06 0 5.720 5.720 5.730 5.670 5.860 13,021,200 74,495,037 5.7211 5.502 5.502 5.511 5.453 5.636 13,538,189 5.5026 -0.87%
2025-06-05 0 5.770 5.750 5.770 5.600 5.890 12,068,881 69,697,781 5.7750 5.550 5.530 5.550 5.386 5.665 12,548,059 5.5545 1.58%
2025-06-04 0 5.680 5.680 5.700 5.600 5.790 15,869,896 90,604,778 5.7092 5.463 5.463 5.482 5.386 5.569 16,499,988 5.4912 1.07%
2025-06-03 0 5.620 5.620 5.630 5.420 5.650 11,264,891 62,786,725 5.5737 5.405 5.405 5.415 5.213 5.434 11,712,148 5.3608 4.27%
2025-06-02 0 5.390 5.390 5.400 5.230 5.550 7,945,812 42,264,428 5.3191 5.184 5.184 5.194 5.030 5.338 8,261,289 5.1160 -1.56%
2025-05-30 0 5.610 5.600 5.610 5.600 5.730 16,559,011 93,301,857 5.6345 5.267 5.257 5.267 5.257 5.379 17,639,046 5.2895 -1.58%
2025-05-29 0 5.700 5.700 5.710 5.520 5.770 17,163,224 97,443,787 5.6775 5.351 5.351 5.360 5.182 5.417 18,282,668 5.3298 1.06%
2025-05-28 0 5.640 5.630 5.640 5.610 5.710 10,793,935 60,841,761 5.6367 5.295 5.285 5.295 5.267 5.360 11,497,952 5.2915 -0.18%
2025-05-27 0 5.650 5.650 5.670 5.500 5.700 11,160,451 62,719,955 5.6198 5.304 5.304 5.323 5.163 5.351 11,888,374 5.2757 1.80%
2025-05-26 0 5.550 5.540 5.550 5.510 5.700 5,379,094 29,969,760 5.5715 5.210 5.201 5.210 5.173 5.351 5,729,937 5.2304 -2.97%
2025-05-23 0 5.720 5.720 5.730 5.650 5.900 12,213,050 70,267,374 5.7535 5.370 5.370 5.379 5.304 5.539 13,009,627 5.4012 -1.72%
2025-05-22 0 5.820 5.810 5.820 5.780 5.960 9,468,187 55,406,269 5.8518 5.464 5.454 5.464 5.426 5.595 10,085,734 5.4935 -2.84%
2025-05-21 0 5.990 5.980 5.990 5.860 6.080 7,413,410 44,489,875 6.0013 5.623 5.614 5.623 5.501 5.708 7,896,938 5.6338 1.35%
2025-05-20 0 5.910 5.900 5.910 5.880 6.050 6,464,096 38,577,151 5.9679 5.548 5.539 5.548 5.520 5.680 6,885,706 5.6025 -0.84%
2025-05-19 0 5.960 5.950 5.960 5.830 5.980 3,365,648 19,970,773 5.9337 5.595 5.586 5.595 5.473 5.614 3,585,167 5.5704 0.68%
2025-05-16 0 5.920 5.910 5.920 5.810 5.940 5,419,764 31,863,094 5.8791 5.558 5.548 5.558 5.454 5.576 5,773,259 5.5191 0.34%
2025-05-15 0 5.900 5.890 5.900 5.860 6.020 7,202,368 42,616,257 5.9170 5.539 5.529 5.539 5.501 5.651 7,672,131 5.5547 0.17%
2025-05-14 0 5.890 5.880 5.890 5.800 5.980 9,664,240 56,699,837 5.8670 5.529 5.520 5.529 5.445 5.614 10,294,575 5.5077 -2.00%
2025-05-13 0 6.010 6.010 6.020 5.900 6.330 19,007,362 114,665,100 6.0327 5.642 5.642 5.651 5.539 5.942 20,247,087 5.6633 -1.31%
2025-05-12 0 6.090 6.080 6.090 5.870 6.150 20,094,500 120,495,088 5.9964 5.717 5.708 5.717 5.511 5.773 21,405,132 5.6293 3.22%
2025-05-09 0 5.900 5.880 5.900 5.810 5.930 8,832,220 51,991,557 5.8866 5.539 5.520 5.539 5.454 5.567 9,408,287 5.5261 0.85%
2025-05-08 0 5.850 5.850 5.860 5.770 6.000 5,444,441 31,759,959 5.8335 5.492 5.492 5.501 5.417 5.633 5,799,546 5.4763 1.04%
2025-05-07 0 5.790 5.770 5.790 5.740 5.930 24,623,203 143,722,837 5.8369 5.435 5.417 5.435 5.389 5.567 26,229,212 5.4795 0.00%
2025-05-06 0 5.790 5.780 5.790 5.700 5.850 6,212,000 35,938,615 5.7854 5.435 5.426 5.435 5.351 5.492 6,617,168 5.4311 1.58%
2025-05-02 0 5.700 5.690 5.700 5.580 5.740 3,150,219 17,901,578 5.6826 5.351 5.342 5.351 5.238 5.389 3,355,687 5.3347 -0.18%
2025-04-30 0 5.710 5.690 5.710 5.580 5.770 7,170,250 40,804,146 5.6908 5.360 5.342 5.360 5.238 5.417 7,637,918 5.3423 1.06%
2025-04-29 0 5.650 5.640 5.650 5.580 5.690 13,474,391 76,361,133 5.6671 5.304 5.295 5.304 5.238 5.342 14,353,237 5.3201 0.53%
2025-04-28 0 5.620 5.610 5.620 5.490 5.690 6,811,259 37,873,824 5.5605 5.276 5.267 5.276 5.154 5.342 7,255,512 5.2200 0.00%
2025-04-25 0 5.620 5.610 5.620 5.570 5.890 5,961,400 33,746,804 5.6609 5.276 5.267 5.276 5.229 5.529 6,350,223 5.3143 -1.92%
2025-04-24 0 5.730 5.730 5.750 5.670 5.860 12,711,007 72,979,954 5.7415 5.379 5.379 5.398 5.323 5.501 13,540,062 5.3899 -1.38%
2025-04-23 0 5.810 5.800 5.810 5.740 5.850 10,759,666 62,385,155 5.7981 5.454 5.445 5.454 5.389 5.492 11,461,448 5.4430 0.17%
2025-04-22 0 5.800 5.800 5.810 5.420 5.890 14,131,763 81,150,130 5.7424 5.445 5.445 5.454 5.088 5.529 15,053,485 5.3908 5.07%
2025-04-17 0 5.520 5.510 5.520 5.420 5.690 9,845,600 54,343,850 5.5196 5.182 5.173 5.182 5.088 5.342 10,487,763 5.1816 0.55%
2025-04-16 0 5.490 5.480 5.490 5.410 5.600 4,278,400 23,451,036 5.4813 5.154 5.144 5.154 5.079 5.257 4,557,452 5.1456 -2.66%
2025-04-15 0 5.640 5.640 5.650 5.570 5.720 6,676,070 37,486,333 5.6150 5.295 5.295 5.304 5.229 5.370 7,111,506 5.2712 -1.74%
2025-04-14 0 5.740 5.730 5.740 5.660 5.920 6,911,785 39,771,169 5.7541 5.389 5.379 5.389 5.313 5.558 7,362,595 5.4018 -0.35%
2025-04-11 0 5.760 5.740 5.760 5.600 5.940 6,360,559 36,465,318 5.7330 5.407 5.389 5.407 5.257 5.576 6,775,416 5.3820 0.88%
2025-04-10 0 5.710 5.700 5.710 5.500 5.900 8,503,676 48,750,161 5.7328 5.360 5.351 5.360 5.163 5.539 9,058,315 5.3818 1.42%
2025-04-09 0 5.630 5.610 5.630 5.130 5.650 11,656,800 63,343,562 5.4340 5.285 5.267 5.285 4.816 5.304 12,417,096 5.1013 4.45%
2025-04-08 0 5.390 5.380 5.390 5.130 5.570 18,443,295 97,987,280 5.3129 5.060 5.051 5.060 4.816 5.229 19,646,229 4.9876 0.19%
2025-04-07 0 5.380 5.370 5.380 5.240 5.800 18,354,008 100,221,132 5.4604 5.051 5.041 5.051 4.919 5.445 19,551,119 5.1261 -11.51%
2025-04-03 0 6.080 6.070 6.080 5.980 6.240 7,971,319 48,370,351 6.0680 5.708 5.698 5.708 5.614 5.858 8,491,236 5.6965 -1.30%
2025-04-02 0 6.160 6.150 6.160 6.000 6.190 11,620,317 70,859,385 6.0979 5.783 5.773 5.783 5.633 5.811 12,378,234 5.7245 1.82%
2025-04-01 0 6.050 6.030 6.050 5.910 6.190 12,629,944 76,389,257 6.0483 5.680 5.661 5.680 5.548 5.811 13,453,712 5.6779 1.51%
2025-03-31 0 5.960 5.960 5.970 5.730 6.030 13,427,140 79,383,286 5.9122 5.595 5.595 5.604 5.379 5.661 14,302,904 5.5502 -0.50%
2025-03-28 0 5.990 5.980 5.990 5.620 6.060 30,747,750 181,060,537 5.8886 5.623 5.614 5.623 5.276 5.689 32,753,223 5.5280 2.04%
2025-03-27 0 5.870 5.870 5.880 5.120 5.940 67,305,554 384,374,731 5.7109 5.511 5.511 5.520 4.807 5.576 71,695,451 5.3612 15.10%
2025-03-26 0 5.100 5.090 5.100 5.020 5.180 4,960,590 25,206,224 5.0813 4.788 4.778 4.788 4.713 4.863 5,284,137 4.7702 0.39%
2025-03-25 0 5.080 5.070 5.080 5.040 5.240 5,520,000 28,118,928 5.0940 4.769 4.760 4.769 4.731 4.919 5,880,033 4.7821 -2.12%
2025-03-24 0 5.190 5.180 5.190 5.040 5.270 7,742,700 39,905,324 5.1539 4.872 4.863 4.872 4.731 4.947 8,247,705 4.8384 -0.19%
2025-03-21 0 5.200 5.190 5.200 5.160 5.350 11,922,428 62,261,222 5.2222 4.882 4.872 4.882 4.844 5.022 12,700,049 4.9024 -2.80%
2025-03-20 0 5.350 5.340 5.350 5.320 5.530 11,027,364 59,478,466 5.3937 5.022 5.013 5.022 4.994 5.191 11,746,606 5.0635 -3.25%
2025-03-19 0 5.530 5.510 5.530 5.400 5.710 14,791,663 81,929,718 5.5389 5.191 5.173 5.191 5.069 5.360 15,756,426 5.1998 1.84%
2025-03-18 0 5.430 5.400 5.430 5.300 5.460 8,271,440 44,682,249 5.4020 5.098 5.069 5.098 4.975 5.126 8,810,931 5.0712 2.45%
2025-03-17 0 5.300 5.290 5.300 5.220 5.470 8,550,511 45,234,283 5.2902 4.975 4.966 4.975 4.900 5.135 9,108,204 4.9663 0.19%
2025-03-14 0 5.290 5.270 5.290 5.040 5.300 6,621,099 34,241,438 5.1716 4.966 4.947 4.966 4.731 4.975 7,052,950 4.8549 3.73%
2025-03-13 0 5.100 5.080 5.100 5.000 5.170 9,766,552 49,442,409 5.0624 4.788 4.769 4.788 4.694 4.853 10,403,560 4.7525 -0.39%
2025-03-12 0 5.120 5.110 5.120 4.960 5.200 5,419,652 27,673,925 5.1062 4.807 4.797 4.807 4.656 4.882 5,773,140 4.7936 1.19%
2025-03-11 0 5.060 5.050 5.060 4.880 5.090 7,356,700 36,764,729 4.9974 4.750 4.741 4.750 4.581 4.778 7,836,529 4.6915 0.60%
2025-03-10 0 5.030 5.030 5.040 4.990 5.330 5,688,100 28,709,894 5.0474 4.722 4.722 4.731 4.684 5.004 6,059,097 4.7383 -3.64%
2025-03-07 0 5.220 5.220 5.230 5.160 5.330 6,507,396 34,078,205 5.2368 4.900 4.900 4.910 4.844 5.004 6,931,830 4.9162 -1.32%
2025-03-06 0 5.290 5.260 5.290 5.180 5.310 8,166,679 42,842,480 5.2460 4.966 4.938 4.966 4.863 4.985 8,699,338 4.9248 1.34%
2025-03-05 0 5.220 5.200 5.220 4.980 5.220 5,310,791 27,271,467 5.1351 4.900 4.882 4.900 4.675 4.900 5,657,179 4.8207 4.82%
2025-03-04 0 4.980 4.970 4.980 4.820 5.000 11,177,600 55,105,084 4.9300 4.675 4.666 4.675 4.525 4.694 11,906,641 4.6281 0.61%
2025-03-03 0 4.950 4.950 4.960 4.910 5.190 6,942,855 34,716,527 5.0003 4.647 4.647 4.656 4.609 4.872 7,395,692 4.6942 -2.37%
2025-02-28 0 5.070 5.070 5.080 5.000 5.400 15,855,010 80,574,663 5.0820 4.760 4.760 4.769 4.694 5.069 16,889,128 4.7708 -6.11%
2025-02-27 0 5.400 5.370 5.400 5.240 5.460 17,699,844 95,048,788 5.3700 5.069 5.041 5.069 4.919 5.126 18,854,288 5.0412 0.37%
2025-02-26 0 5.380 5.350 5.380 5.280 5.400 10,063,550 53,680,905 5.3342 5.051 5.022 5.051 4.957 5.069 10,719,929 5.0076 1.51%
2025-02-25 0 5.300 5.280 5.300 5.220 5.360 7,455,133 39,439,215 5.2902 4.975 4.957 4.975 4.900 5.032 7,941,382 4.9663 -1.49%
2025-02-24 0 5.380 5.330 5.380 5.070 5.440 16,039,651 85,434,213 5.3264 5.051 5.004 5.051 4.760 5.107 17,085,812 5.0003 4.67%
2025-02-21 0 5.140 5.120 5.140 5.060 5.180 10,458,611 53,402,793 5.1061 4.825 4.807 4.825 4.750 4.863 11,140,757 4.7935 0.39%
2025-02-20 0 5.120 5.110 5.120 4.860 5.150 12,900,419 65,502,830 5.0776 4.807 4.797 4.807 4.562 4.835 13,741,828 4.7667 4.92%
2025-02-19 0 4.880 4.870 4.880 4.830 5.000 11,159,245 54,547,354 4.8881 4.581 4.572 4.581 4.534 4.694 11,887,089 4.5888 -0.41%
2025-02-18 0 4.900 4.890 4.900 4.770 5.040 9,276,169 45,262,072 4.8794 4.600 4.591 4.600 4.478 4.731 9,881,192 4.5806 0.62%
2025-02-17 0 4.870 4.870 4.880 4.830 5.140 9,582,800 47,339,552 4.9401 4.572 4.572 4.581 4.534 4.825 10,207,823 4.6376 -1.81%
2025-02-14 0 4.960 4.950 4.960 4.780 5.020 13,312,539 65,428,954 4.9148 4.656 4.647 4.656 4.487 4.713 14,180,828 4.6139 1.85%
2025-02-13 0 4.870 4.870 4.880 4.810 4.990 19,371,670 95,145,386 4.9116 4.572 4.572 4.581 4.515 4.684 20,635,156 4.6108 -2.01%
2025-02-12 0 4.970 4.960 4.970 4.680 5.030 19,104,545 92,978,428 4.8668 4.666 4.656 4.666 4.393 4.722 20,350,608 4.5688 6.65%
2025-02-11 0 4.660 4.660 4.670 4.590 4.750 14,108,820 65,422,901 4.6370 4.375 4.375 4.384 4.309 4.459 15,029,045 4.3531 -1.06%
2025-02-10 0 4.710 4.700 4.710 4.600 4.860 10,405,617 49,355,551 4.7432 4.422 4.412 4.422 4.318 4.562 11,084,307 4.4527 1.51%
2025-02-07 0 4.640 4.630 4.640 4.570 4.730 7,556,619 35,103,158 4.6454 4.356 4.347 4.356 4.290 4.440 8,049,487 4.3609 -1.07%
2025-02-06 0 4.690 4.660 4.690 4.620 4.730 6,187,248 28,807,917 4.6560 4.403 4.375 4.403 4.337 4.440 6,590,801 4.3709 1.30%
2025-02-05 0 4.630 4.620 4.630 4.580 4.720 6,953,008 32,173,345 4.6273 4.347 4.337 4.347 4.300 4.431 7,406,507 4.3439 -1.91%
2025-02-04 0 4.720 4.650 4.720 4.530 5.020 25,846,865 121,361,693 4.6954 4.431 4.365 4.431 4.253 4.713 27,532,685 4.4079 -5.60%
2025-02-03 0 5.000 4.980 5.000 4.760 5.010 8,356,138 40,990,046 4.9054 4.694 4.675 4.694 4.469 4.703 8,901,154 4.6050 2.88%
2025-01-28 0 4.860 4.850 4.860 4.650 4.880 2,481,200 11,918,114 4.8034 4.562 4.553 4.562 4.365 4.581 2,643,032 4.5093 2.10%
2025-01-27 0 4.760 4.760 4.770 4.260 4.770 10,361,647 48,168,943 4.6488 4.469 4.469 4.478 3.999 4.478 11,037,469 4.3641 10.19%
2025-01-24 0 4.320 4.320 4.330 4.260 4.410 8,522,076 36,935,288 4.3341 4.055 4.055 4.065 3.999 4.140 9,077,915 4.0687 -0.46%
2025-01-23 0 4.340 4.340 4.350 4.330 4.560 6,459,663 28,589,193 4.4258 4.074 4.074 4.084 4.065 4.281 6,880,984 4.1548 -2.69%
2025-01-22 0 4.460 4.440 4.460 4.400 4.480 6,234,126 27,696,387 4.4427 4.187 4.168 4.187 4.131 4.206 6,640,737 4.1707 0.68%
2025-01-21 0 4.430 4.420 4.430 4.400 4.570 4,359,092 19,304,089 4.4285 4.159 4.149 4.159 4.131 4.290 4,643,407 4.1573 -1.12%
2025-01-20 0 4.480 4.460 4.480 4.370 4.540 9,435,892 42,192,030 4.4714 4.206 4.187 4.206 4.102 4.262 10,051,333 4.1977 2.99%
2025-01-17 0 4.350 4.340 4.350 4.250 4.360 6,597,469 28,464,951 4.3145 4.084 4.074 4.084 3.990 4.093 7,027,778 4.0503 1.64%
2025-01-16 0 4.280 4.280 4.290 4.130 4.310 6,518,800 27,641,098 4.2402 4.018 4.018 4.027 3.877 4.046 6,943,978 3.9806 3.13%
2025-01-15 0 4.150 4.140 4.150 4.140 4.290 6,608,049 27,557,930 4.1704 3.896 3.887 3.896 3.887 4.027 7,039,048 3.9150 -1.43%
2025-01-14 0 4.210 4.200 4.210 4.170 4.250 7,348,403 30,907,330 4.2060 3.952 3.943 3.952 3.915 3.990 7,827,691 3.9485 1.45%
2025-01-13 0 4.150 4.140 4.150 4.090 4.190 11,062,750 45,760,006 4.1364 3.896 3.887 3.896 3.840 3.933 11,784,300 3.8831 -0.95%
2025-01-10 0 4.190 4.190 4.200 4.190 4.350 9,836,356 41,767,179 4.2462 3.933 3.933 3.943 3.933 4.084 10,477,917 3.9862 -3.46%
2025-01-09 0 4.340 4.330 4.340 4.230 4.350 8,700,438 37,339,437 4.2917 4.074 4.065 4.074 3.971 4.084 9,267,910 4.0289 2.84%
2025-01-08 0 4.220 4.220 4.230 4.190 4.320 5,914,800 25,024,220 4.2308 3.962 3.962 3.971 3.933 4.055 6,300,583 3.9717 -1.63%
2025-01-07 0 4.290 4.290 4.300 4.150 4.390 12,130,000 51,634,712 4.2568 4.027 4.027 4.037 3.896 4.121 12,921,160 3.9961 -0.92%
2025-01-06 0 4.330 4.330 4.340 4.320 4.420 5,664,946 24,640,970 4.3497 4.065 4.065 4.074 4.055 4.149 6,034,433 4.0834 -0.69%
2025-01-03 0 4.360 4.360 4.370 4.340 4.490 4,490,300 19,669,865 4.3805 4.093 4.093 4.102 4.074 4.215 4,783,173 4.1123 -0.46%
2025-01-02 0 4.380 4.380 4.390 4.360 4.600 3,431,220 15,250,527 4.4446 4.112 4.112 4.121 4.093 4.318 3,655,016 4.1725 -4.78%
2024-12-31 0 4.600 4.570 4.600 4.540 4.630 2,616,245 12,016,434 4.5930 4.318 4.290 4.318 4.262 4.347 2,786,885 4.3118 -0.65%
2024-12-30 0 4.630 4.630 4.640 4.520 4.700 5,974,714 27,525,612 4.6070 4.347 4.347 4.356 4.243 4.412 6,364,405 4.3249 1.76%
2024-12-27 0 4.550 4.550 4.590 4.470 4.690 7,936,436 36,371,451 4.5828 4.271 4.271 4.309 4.196 4.403 8,454,077 4.3022 -0.87%
2024-12-24 0 4.590 4.570 4.590 4.480 4.660 3,218,100 14,782,478 4.5935 4.309 4.290 4.309 4.206 4.375 3,427,995 4.3123 0.44%
2024-12-23 0 4.570 4.560 4.570 4.530 4.630 3,802,600 17,389,284 4.5730 4.290 4.281 4.290 4.253 4.347 4,050,618 4.2930 1.11%
2024-12-20 0 4.520 4.520 4.540 4.470 4.760 7,511,779 34,022,403 4.5292 4.243 4.243 4.262 4.196 4.469 8,001,723 4.2519 -0.22%
2024-12-19 0 4.530 4.530 4.540 4.460 4.570 5,934,888 26,771,949 4.5109 4.253 4.253 4.262 4.187 4.290 6,321,982 4.2347 -1.31%
2024-12-18 0 4.590 4.580 4.590 4.540 4.650 5,554,412 25,454,425 4.5827 4.309 4.300 4.309 4.262 4.365 5,916,690 4.3021 0.00%
2024-12-17 0 4.590 4.580 4.590 4.580 4.760 6,003,941 27,779,814 4.6269 4.309 4.300 4.309 4.300 4.469 6,395,538 4.3436 -3.16%
2024-12-16 0 4.740 4.730 4.740 4.710 4.880 4,602,206 21,973,148 4.7745 4.450 4.440 4.450 4.422 4.581 4,902,378 4.4821 -2.07%
2024-12-13 0 4.840 4.820 4.840 4.800 4.930 7,037,560 34,097,243 4.8450 4.544 4.525 4.544 4.506 4.628 7,496,574 4.5484 -1.43%
2024-12-12 0 4.910 4.910 4.920 4.850 5.030 4,083,513 20,144,510 4.9331 4.609 4.609 4.619 4.553 4.722 4,349,854 4.6311 -0.61%
2024-12-11 0 4.940 4.930 4.940 4.890 5.040 5,913,388 29,296,439 4.9543 4.638 4.628 4.638 4.591 4.731 6,299,079 4.6509 -1.40%
2024-12-10 0 5.010 5.000 5.010 4.950 5.140 16,224,700 80,591,683 4.9672 4.703 4.694 4.703 4.647 4.825 17,282,930 4.6631 3.30%
2024-12-09 0 4.850 4.850 4.860 4.730 4.870 5,514,833 26,499,339 4.8051 4.553 4.553 4.562 4.440 4.572 5,874,529 4.5109 0.83%
2024-12-06 0 4.810 4.810 4.820 4.800 4.900 4,871,527 23,556,199 4.8355 4.515 4.515 4.525 4.506 4.600 5,189,265 4.5394 -0.62%
2024-12-05 0 4.840 4.810 4.840 4.770 4.910 5,403,585 26,168,619 4.8428 4.544 4.515 4.544 4.478 4.609 5,756,025 4.5463 -0.41%
2024-12-04 0 4.860 4.850 4.860 4.720 4.930 9,230,400 44,757,823 4.8490 4.562 4.553 4.562 4.431 4.628 9,832,438 4.5521 0.00%
2024-12-03 0 4.860 4.850 4.860 4.620 4.910 11,153,377 53,435,768 4.7910 4.562 4.553 4.562 4.337 4.609 11,880,838 4.4976 4.07%
2024-12-02 0 4.670 4.650 4.670 4.500 4.690 5,268,000 24,341,472 4.6206 4.384 4.365 4.384 4.224 4.403 5,611,597 4.3377 3.78%
2024-11-29 0 4.500 4.500 4.510 4.380 4.570 5,418,000 24,417,371 4.5067 4.224 4.224 4.234 4.112 4.290 5,771,380 4.2308 0.00%
2024-11-28 0 4.500 4.490 4.500 4.460 4.560 3,102,357 14,035,343 4.5241 4.224 4.215 4.224 4.187 4.281 3,304,703 4.2471 0.00%
2024-11-27 0 4.500 4.500 4.510 4.380 4.510 5,433,494 24,254,835 4.4639 4.224 4.224 4.234 4.112 4.234 5,787,885 4.1906 2.04%
2024-11-26 0 4.410 4.400 4.410 4.320 4.440 7,200,485 31,716,450 4.4048 4.140 4.131 4.140 4.055 4.168 7,670,125 4.1351 1.85%
2024-11-25 0 4.330 4.320 4.330 4.270 4.480 18,274,507 79,201,381 4.3340 4.065 4.055 4.065 4.009 4.206 19,466,432 4.0686 -1.59%
2024-11-22 0 4.400 4.400 4.410 4.360 4.570 11,936,823 53,460,280 4.4786 4.131 4.131 4.140 4.093 4.290 12,715,383 4.2044 -2.87%
2024-11-21 0 4.530 4.530 4.540 4.500 4.580 9,481,898 43,067,591 4.5421 4.253 4.253 4.262 4.224 4.300 10,100,340 4.2640 0.44%
2024-11-20 0 4.510 4.510 4.520 4.430 4.610 10,898,552 48,967,844 4.4931 4.234 4.234 4.243 4.159 4.328 11,609,393 4.2180 -0.22%
2024-11-19 0 4.520 4.510 4.520 4.510 4.640 6,185,550 28,178,301 4.5555 4.243 4.234 4.243 4.234 4.356 6,588,993 4.2766 -0.44%
2024-11-18 0 4.540 4.530 4.540 4.460 4.610 6,008,049 27,298,182 4.5436 4.262 4.253 4.262 4.187 4.328 6,399,914 4.2654 1.57%
2024-11-15 0 4.470 4.470 4.480 4.450 4.680 9,755,510 44,081,319 4.5186 4.196 4.196 4.206 4.178 4.393 10,391,798 4.2419 -3.46%
2024-11-14 0 4.630 4.630 4.640 4.610 4.830 12,084,974 56,485,187 4.6740 4.347 4.347 4.356 4.328 4.534 12,873,197 4.3878 -3.54%
2024-11-13 0 4.800 4.800 4.810 4.690 4.870 10,990,800 52,417,476 4.7692 4.506 4.506 4.515 4.403 4.572 11,707,657 4.4772 -1.03%
2024-11-12 0 4.850 4.840 4.850 4.810 5.080 8,404,522 41,331,089 4.9177 4.553 4.544 4.553 4.515 4.769 8,952,693 4.6166 -1.62%
2024-11-11 0 4.930 4.930 4.950 4.900 5.060 3,333,552 16,475,870 4.9424 4.628 4.628 4.647 4.600 4.750 3,550,978 4.6398 -1.99%
2024-11-08 0 5.030 5.020 5.030 5.000 5.200 8,531,162 43,079,356 5.0496 4.722 4.713 4.722 4.694 4.882 9,087,593 4.7405 -1.37%
2024-11-07 0 5.100 5.090 5.100 4.890 5.110 7,202,259 36,477,123 5.0647 4.788 4.778 4.788 4.591 4.797 7,672,015 4.7546 4.08%
2024-11-06 0 4.900 4.890 4.900 4.890 5.150 10,275,842 50,974,354 4.9606 4.600 4.591 4.600 4.591 4.835 10,946,067 4.6569 -4.67%
2024-11-05 0 5.140 5.130 5.140 4.930 5.170 4,987,360 25,488,052 5.1105 4.825 4.816 4.825 4.628 4.853 5,312,653 4.7976 4.05%
2024-11-04 0 4.940 4.940 4.950 4.850 4.990 5,136,382 25,279,884 4.9217 4.638 4.638 4.647 4.553 4.684 5,471,394 4.6204 1.65%
2024-11-01 0 4.860 4.850 4.860 4.800 4.940 7,729,043 37,529,425 4.8556 4.562 4.553 4.562 4.506 4.638 8,233,157 4.5583 0.21%
2024-10-31 0 4.850 4.850 4.860 4.810 4.950 11,474,805 55,906,247 4.8721 4.553 4.553 4.562 4.515 4.647 12,223,231 4.5738 -0.21%
2024-10-30 0 4.860 4.850 4.860 4.810 5.020 5,504,931 26,873,820 4.8818 4.562 4.553 4.562 4.515 4.713 5,863,981 4.5829 -2.80%
2024-10-29 0 5.000 5.000 5.010 4.950 5.160 6,602,800 33,096,516 5.0125 4.694 4.694 4.703 4.647 4.844 7,033,457 4.7056 -1.38%
2024-10-28 0 5.070 5.060 5.070 4.930 5.140 10,054,800 50,827,988 5.0551 4.760 4.750 4.760 4.628 4.825 10,710,608 4.7456 2.63%
2024-10-25 0 4.940 4.940 4.960 4.880 5.060 7,556,600 37,336,769 4.9409 4.638 4.638 4.656 4.581 4.750 8,049,467 4.6384 0.82%
2024-10-24 0 4.900 4.900 4.910 4.890 5.010 5,578,488 27,462,794 4.9230 4.600 4.600 4.609 4.591 4.703 5,942,336 4.6215 -1.01%
2024-10-23 0 4.950 4.940 4.950 4.930 5.100 11,049,200 55,287,976 5.0038 4.647 4.638 4.647 4.628 4.788 11,769,866 4.6974 -2.37%
2024-10-22 0 5.070 5.040 5.070 4.900 5.090 5,582,184 28,200,378 5.0519 4.760 4.731 4.760 4.600 4.778 5,946,273 4.7425 1.60%
2024-10-21 0 4.990 4.950 4.990 4.900 5.070 13,750,400 67,903,701 4.9383 4.684 4.647 4.684 4.600 4.760 14,647,248 4.6359 1.42%
2024-10-18 0 4.920 4.920 4.940 4.710 5.020 9,580,600 46,635,216 4.8677 4.619 4.619 4.638 4.422 4.713 10,205,479 4.5696 4.04%
2024-10-17 0 4.830 4.810 4.830 4.760 5.080 7,516,807 36,828,046 4.8994 4.440 4.421 4.440 4.375 4.669 8,177,918 4.5034 -2.03%
2024-10-16 0 4.930 4.930 4.940 4.830 4.990 22,856,093 112,446,832 4.9198 4.531 4.531 4.541 4.440 4.587 24,866,309 4.5221 -1.79%
2024-10-15 0 5.020 5.010 5.020 4.970 5.270 10,623,956 54,056,848 5.0882 4.614 4.605 4.614 4.568 4.844 11,558,343 4.6769 -4.92%
2024-10-14 0 5.280 5.280 5.290 5.200 5.440 15,388,171 81,430,793 5.2918 4.853 4.853 4.862 4.780 5.000 16,741,576 4.8640 -4.17%
2024-10-10 0 5.510 5.510 5.520 5.370 5.700 16,137,626 89,669,565 5.5566 5.065 5.065 5.074 4.936 5.239 17,556,946 5.1074 -0.18%
2024-10-09 0 5.520 5.520 5.530 5.360 5.920 14,442,247 80,550,357 5.5774 5.074 5.074 5.083 4.927 5.441 15,712,457 5.1265 -6.76%
2024-10-08 0 5.920 5.900 5.920 5.800 6.370 21,821,910 131,291,933 6.0165 5.441 5.423 5.441 5.331 5.855 23,741,169 5.5301 -6.92%
2024-10-07 0 6.360 6.350 6.360 6.220 6.540 9,523,554 60,518,129 6.3546 5.846 5.837 5.846 5.717 6.011 10,361,160 5.8409 -0.78%
2024-10-04 0 6.410 6.400 6.410 6.030 6.450 15,079,420 95,065,138 6.3043 5.892 5.883 5.892 5.543 5.929 16,405,670 5.7947 4.23%
2024-10-03 0 6.150 6.130 6.150 5.800 6.300 18,098,194 109,704,722 6.0616 5.653 5.634 5.653 5.331 5.791 19,689,948 5.5716 -2.54%
2024-10-02 0 6.310 6.300 6.310 5.510 6.310 22,409,607 135,326,471 6.0388 5.800 5.791 5.800 5.065 5.800 24,380,554 5.5506 12.28%
2024-09-30 0 5.620 5.610 5.620 5.250 5.940 39,071,291 218,772,548 5.5993 5.166 5.156 5.166 4.826 5.460 42,507,650 5.1467 7.87%
2024-09-27 0 5.210 5.180 5.210 5.070 5.320 20,743,366 107,511,887 5.1830 4.789 4.761 4.789 4.660 4.890 22,567,765 4.7640 3.37%
2024-09-26 0 5.040 5.020 5.040 4.790 5.050 18,765,056 92,660,438 4.9379 4.633 4.614 4.633 4.403 4.642 20,415,461 4.5387 4.56%
2024-09-25 0 4.820 4.760 4.820 4.750 4.900 16,339,798 78,471,335 4.8025 4.430 4.375 4.430 4.366 4.504 17,776,899 4.4142 1.05%
2024-09-24 0 4.770 4.750 4.770 4.420 4.770 8,473,950 39,662,249 4.6805 4.384 4.366 4.384 4.063 4.384 9,219,242 4.3021 5.76%
2024-09-23 0 4.510 4.510 4.520 4.350 4.770 9,735,400 44,052,149 4.5249 4.145 4.145 4.155 3.998 4.384 10,591,638 4.1591 -3.22%
2024-09-20 0 4.660 4.660 4.670 4.590 4.740 14,660,404 68,137,008 4.6477 4.283 4.283 4.292 4.219 4.357 15,949,801 4.2720 0.65%
2024-09-19 0 4.630 4.620 4.630 4.450 4.650 12,738,343 58,557,612 4.5970 4.256 4.247 4.256 4.090 4.274 13,858,693 4.2253 3.35%
2024-09-17 0 4.480 4.470 4.480 4.400 4.500 4,654,800 20,763,410 4.4606 4.118 4.109 4.118 4.044 4.136 5,064,194 4.1000 1.13%
2024-09-16 0 4.430 4.420 4.430 4.310 4.430 6,708,142 29,250,294 4.3604 4.072 4.063 4.072 3.962 4.072 7,298,130 4.0079 1.14%
2024-09-13 0 4.380 4.370 4.380 4.280 4.430 7,106,000 31,159,608 4.3850 4.026 4.017 4.026 3.934 4.072 7,730,980 4.0305 1.62%
2024-09-12 0 4.310 4.300 4.310 4.280 4.410 7,850,800 33,918,746 4.3204 3.962 3.952 3.962 3.934 4.053 8,541,286 3.9712 -0.23%
2024-09-11 0 4.320 4.320 4.330 4.290 4.350 12,367,328 53,297,780 4.3096 3.971 3.971 3.980 3.943 3.998 13,455,047 3.9612 0.47%
2024-09-10 0 4.300 4.300 4.310 4.250 4.400 10,271,760 44,272,768 4.3101 3.952 3.952 3.962 3.906 4.044 11,175,171 3.9617 0.00%
2024-09-09 0 4.300 4.280 4.300 4.180 4.340 18,068,701 76,876,646 4.2547 3.952 3.934 3.952 3.842 3.989 19,657,861 3.9107 2.14%
2024-09-05 0 4.210 4.200 4.210 4.020 4.240 10,625,200 44,099,694 4.1505 3.870 3.860 3.870 3.695 3.897 11,559,697 3.8150 4.73%
2024-09-04 0 4.020 4.010 4.020 3.980 4.120 8,714,657 35,307,345 4.0515 3.695 3.686 3.695 3.658 3.787 9,481,120 3.7240 0.00%
2024-09-03 0 4.020 4.020 4.040 3.970 4.110 7,108,663 28,583,480 4.0209 3.695 3.695 3.713 3.649 3.778 7,733,877 3.6959 1.01%
2024-09-02 0 3.980 3.970 3.980 3.960 4.460 8,794,564 35,860,992 4.0776 3.658 3.649 3.658 3.640 4.099 9,568,055 3.7480 -9.75%
2024-08-30 0 4.410 4.400 4.410 4.290 4.460 17,845,326 78,390,790 4.3928 4.053 4.044 4.053 3.943 4.099 19,414,840 4.0377 2.80%
2024-08-29 0 4.290 4.290 4.300 3.960 4.300 12,564,779 52,848,445 4.2061 3.943 3.943 3.952 3.640 3.952 13,669,864 3.8661 0.70%
2024-08-28 0 4.260 4.250 4.260 4.190 4.270 9,332,667 39,505,571 4.2330 3.916 3.906 3.916 3.851 3.925 10,153,484 3.8908 1.43%
2024-08-27 0 4.200 4.200 4.210 4.070 4.210 8,509,100 35,269,069 4.1449 3.860 3.860 3.870 3.741 3.870 9,257,484 3.8098 2.44%
2024-08-26 0 4.100 4.090 4.100 3.990 4.110 7,026,668 28,619,093 4.0729 3.769 3.759 3.769 3.667 3.778 7,644,670 3.7437 2.24%
2024-08-23 0 4.010 4.000 4.010 3.950 4.050 7,672,255 30,725,974 4.0048 3.686 3.677 3.686 3.631 3.723 8,347,037 3.6811 -0.50%
2024-08-22 0 4.030 4.010 4.030 3.950 4.130 7,526,720 30,134,156 4.0036 3.704 3.686 3.704 3.631 3.796 8,188,702 3.6800 -1.23%
2024-08-21 0 4.080 4.070 4.080 3.870 4.130 18,079,466 72,498,414 4.0100 3.750 3.741 3.750 3.557 3.796 19,669,573 3.6858 4.08%
2024-08-20 0 3.920 3.910 3.920 3.880 4.080 9,540,000 37,592,838 3.9405 3.603 3.594 3.603 3.566 3.750 10,379,052 3.6220 -4.85%
2024-08-19 0 4.120 4.110 4.120 4.100 4.270 11,549,508 48,258,427 4.1784 3.787 3.778 3.787 3.769 3.925 12,565,299 3.8406 -2.60%
2024-08-16 0 4.230 4.220 4.230 4.160 4.340 15,566,048 65,926,527 4.2353 3.888 3.879 3.888 3.824 3.989 16,935,097 3.8929 0.48%
2024-08-15 0 4.210 4.200 4.210 4.180 4.430 32,346,800 136,823,186 4.2299 3.870 3.860 3.870 3.842 4.072 35,191,733 3.8879 -2.77%
2024-08-14 0 4.330 4.330 4.340 4.250 4.450 13,113,368 56,564,002 4.3135 3.980 3.980 3.989 3.906 4.090 14,266,702 3.9648 -1.14%
2024-08-13 0 4.380 4.370 4.380 4.200 4.540 18,646,769 81,082,922 4.3484 4.026 4.017 4.026 3.860 4.173 20,286,771 3.9968 7.09%
2024-08-12 0 4.090 4.090 4.100 4.020 4.270 8,787,084 36,000,962 4.0970 3.759 3.759 3.769 3.695 3.925 9,559,917 3.7658 -3.08%
2024-08-09 0 4.220 4.220 4.230 4.200 4.350 8,486,328 35,976,730 4.2394 3.879 3.879 3.888 3.860 3.998 9,232,709 3.8967 0.00%
2024-08-08 0 4.220 4.220 4.230 4.050 4.240 8,618,558 36,111,847 4.1900 3.879 3.879 3.888 3.723 3.897 9,376,569 3.8513 1.93%
2024-08-07 0 4.140 4.130 4.140 3.960 4.140 4,878,428 19,861,414 4.0713 3.805 3.796 3.805 3.640 3.805 5,307,491 3.7421 4.28%
2024-08-06 0 3.970 3.970 3.990 3.860 4.000 15,208,312 60,136,412 3.9542 3.649 3.649 3.667 3.548 3.677 16,545,898 3.6345 1.79%
2024-08-05 0 3.900 3.890 3.900 3.870 3.980 10,110,000 39,612,227 3.9181 3.585 3.576 3.585 3.557 3.658 10,999,184 3.6014 -0.51%
2024-08-02 0 3.920 3.920 3.930 3.900 4.000 6,865,920 26,974,844 3.9288 3.603 3.603 3.612 3.585 3.677 7,469,784 3.6112 -0.25%
2024-08-01 0 3.930 3.920 3.930 3.880 4.000 9,083,696 35,651,489 3.9248 3.612 3.603 3.612 3.566 3.677 9,882,616 3.6075 -0.51%
2024-07-31 0 3.950 3.940 3.950 3.820 3.990 7,858,400 31,011,582 3.9463 3.631 3.621 3.631 3.511 3.667 8,549,554 3.6273 2.33%
2024-07-30 0 3.860 3.860 3.870 3.830 4.020 11,167,375 43,033,120 3.8535 3.548 3.548 3.557 3.520 3.695 12,149,557 3.5419 -0.52%
2024-07-29 0 3.880 3.880 3.890 3.870 3.960 6,705,016 26,199,142 3.9074 3.566 3.566 3.576 3.557 3.640 7,294,729 3.5915 -1.52%
2024-07-26 0 3.940 3.940 3.950 3.840 3.960 7,330,584 28,663,910 3.9102 3.621 3.621 3.631 3.530 3.640 7,975,316 3.5941 1.81%
2024-07-25 0 3.870 3.860 3.870 3.800 3.970 6,631,119 25,612,830 3.8625 3.557 3.548 3.557 3.493 3.649 7,214,332 3.5503 -1.53%
2024-07-24 0 3.930 3.930 3.940 3.920 4.120 8,411,200 33,466,154 3.9788 3.612 3.612 3.621 3.603 3.787 9,150,973 3.6571 -1.50%
2024-07-23 0 3.990 3.990 4.000 3.970 4.110 9,541,400 38,190,672 4.0026 3.667 3.667 3.677 3.649 3.778 10,380,576 3.6791 -1.97%
2024-07-22 0 4.070 4.060 4.070 4.010 4.120 12,468,377 50,444,536 4.0458 3.741 3.732 3.741 3.686 3.787 13,564,983 3.7187 0.49%
2024-07-19 0 4.050 4.030 4.050 3.970 4.200 15,223,350 61,558,736 4.0437 3.723 3.704 3.723 3.649 3.860 16,562,259 3.7168 -3.80%
2024-07-18 0 4.210 4.200 4.210 4.000 4.210 11,229,600 46,530,206 4.1435 3.870 3.860 3.870 3.677 3.870 12,217,254 3.8086 5.25%
2024-07-17 0 4.000 4.000 4.010 3.920 4.020 8,059,187 32,122,865 3.9859 3.677 3.677 3.686 3.603 3.695 8,768,000 3.6636 1.52%
2024-07-16 0 3.940 3.930 3.940 3.860 4.000 7,877,222 30,918,399 3.9250 3.621 3.612 3.621 3.548 3.677 8,570,031 3.6077 -0.76%
2024-07-15 0 3.970 3.970 3.980 3.970 4.130 9,449,062 37,993,463 4.0209 3.649 3.649 3.658 3.649 3.796 10,280,116 3.6958 -2.70%
2024-07-12 0 4.080 4.080 4.090 3.880 4.230 11,687,539 48,247,038 4.1281 3.750 3.750 3.759 3.566 3.888 12,715,470 3.7944 0.25%
2024-07-11 0 4.070 4.070 4.080 3.820 4.080 10,690,190 42,961,505 4.0188 3.741 3.741 3.750 3.511 3.750 11,630,403 3.6939 5.17%
2024-07-10 0 3.870 3.860 3.870 3.840 3.950 8,630,620 33,431,282 3.8736 3.557 3.548 3.557 3.530 3.631 9,389,692 3.5604 -0.26%
2024-07-09 0 3.880 3.850 3.880 3.620 3.900 7,786,824 29,875,009 3.8366 3.566 3.539 3.566 3.327 3.585 8,471,683 3.5265 1.84%
2024-07-08 0 3.810 3.810 3.820 3.790 3.870 5,066,389 19,305,989 3.8106 3.502 3.502 3.511 3.484 3.557 5,511,983 3.5025 -0.26%
2024-07-05 0 3.820 3.810 3.820 3.680 3.870 7,030,154 26,654,156 3.7914 3.511 3.502 3.511 3.383 3.557 7,648,463 3.4849 1.06%
2024-07-04 0 3.780 3.780 3.790 3.780 3.890 13,122,341 49,952,087 3.8066 3.474 3.474 3.484 3.474 3.576 14,276,464 3.4989 -1.82%
2024-07-03 0 3.850 3.840 3.850 3.640 3.870 13,670,652 51,642,629 3.7776 3.539 3.530 3.539 3.346 3.557 14,872,999 3.4722 5.77%
2024-07-02 0 3.640 3.630 3.640 3.600 3.750 15,616,176 56,954,194 3.6471 3.346 3.337 3.346 3.309 3.447 16,989,634 3.3523 -2.15%
2024-06-28 0 3.720 3.710 3.720 3.710 3.920 8,422,652 31,905,550 3.7881 3.419 3.410 3.419 3.410 3.603 9,163,433 3.4818 -2.11%
2024-06-27 0 3.800 3.790 3.800 3.790 3.960 7,774,000 30,207,261 3.8857 3.493 3.484 3.493 3.484 3.640 8,457,731 3.5716 -2.31%
2024-06-26 0 3.890 3.880 3.890 3.680 3.920 7,040,786 27,225,423 3.8668 3.576 3.566 3.576 3.383 3.603 7,660,030 3.5542 3.46%
2024-06-25 0 3.760 3.750 3.760 3.660 3.810 12,354,149 46,136,038 3.7345 3.456 3.447 3.456 3.364 3.502 13,440,709 3.4326 -1.31%
2024-06-24 0 3.810 3.800 3.810 3.710 3.960 13,715,600 52,249,638 3.8095 3.502 3.493 3.502 3.410 3.640 14,921,901 3.5015 -2.31%
2024-06-21 0 3.900 3.890 3.900 3.890 4.080 25,685,892 100,882,634 3.9276 3.585 3.576 3.585 3.576 3.750 27,944,992 3.6100 -3.70%
2024-06-20 0 4.050 4.040 4.050 4.050 4.370 12,768,970 52,919,009 4.1443 3.723 3.713 3.723 3.723 4.017 13,892,014 3.8093 -6.47%
2024-06-19 0 4.330 4.320 4.330 4.310 4.420 3,733,996 16,284,464 4.3611 3.980 3.971 3.980 3.962 4.063 4,062,405 4.0086 -0.92%
2024-06-18 0 4.370 4.360 4.370 4.340 4.520 4,792,221 21,013,170 4.3848 4.017 4.008 4.017 3.989 4.155 5,213,702 4.0304 -1.80%
2024-06-17 0 4.450 4.450 4.460 4.390 4.540 4,784,800 21,362,806 4.4647 4.090 4.090 4.099 4.035 4.173 5,205,628 4.1038 0.91%
2024-06-14 0 4.410 4.410 4.420 4.380 4.500 8,907,803 39,424,507 4.4258 4.053 4.053 4.063 4.026 4.136 9,691,253 4.0681 -1.34%
2024-06-13 0 4.470 4.460 4.470 4.360 4.500 6,136,600 27,261,440 4.4424 4.109 4.099 4.109 4.008 4.136 6,676,320 4.0833 3.23%
2024-06-12 0 4.330 4.330 4.340 4.330 4.450 7,120,821 31,151,813 4.3748 3.980 3.980 3.989 3.980 4.090 7,747,104 4.0211 -2.04%
2024-06-11 0 4.420 4.410 4.420 4.380 4.550 6,407,686 28,342,269 4.4232 4.063 4.053 4.063 4.026 4.182 6,971,248 4.0656 -1.56%
2024-06-07 0 4.490 4.480 4.490 4.450 4.570 4,745,053 21,419,917 4.5142 4.127 4.118 4.127 4.090 4.201 5,162,385 4.1492 -0.22%
2024-06-06 0 4.500 4.480 4.500 4.470 4.670 4,598,000 20,852,582 4.5351 4.136 4.118 4.136 4.109 4.292 5,002,399 4.1685 -0.88%
2024-06-05 0 4.540 4.530 4.540 4.530 4.700 4,922,302 22,659,437 4.6034 4.173 4.164 4.173 4.164 4.320 5,355,223 4.2313 -0.66%
2024-06-04 0 4.570 4.570 4.580 4.480 4.630 7,630,856 34,671,996 4.5437 4.201 4.201 4.210 4.118 4.256 8,301,997 4.1763 0.22%
2024-06-03 0 4.560 4.550 4.560 4.500 4.700 11,113,589 51,112,205 4.5991 4.191 4.182 4.191 4.136 4.320 12,091,040 4.2273 2.32%
2024-05-31 0 4.560 4.560 4.570 4.560 4.920 14,394,471 66,675,647 4.6320 4.096 4.096 4.105 4.096 4.420 16,024,186 4.1609 -5.59%
2024-05-30 0 4.830 4.830 4.840 4.800 4.940 3,674,396 17,841,241 4.8556 4.339 4.339 4.348 4.312 4.438 4,090,404 4.3617 0.00%
2024-05-29 0 4.830 4.820 4.830 4.740 4.940 7,478,000 36,021,216 4.8170 4.339 4.330 4.339 4.258 4.438 8,324,645 4.3271 -2.03%
2024-05-28 0 4.930 4.920 4.930 4.930 5.210 5,004,900 25,106,891 5.0165 4.429 4.420 4.429 4.429 4.680 5,571,545 4.5063 -4.83%
2024-05-27 0 5.180 5.170 5.180 5.000 5.200 6,319,282 32,397,464 5.1268 4.653 4.644 4.653 4.491 4.671 7,034,739 4.6054 0.97%
2024-05-24 0 5.130 5.100 5.130 5.070 5.220 4,720,314 24,173,063 5.1211 4.608 4.581 4.608 4.554 4.689 5,254,739 4.6002 -0.39%
2024-05-23 0 5.150 5.130 5.150 5.060 5.250 5,361,775 27,499,996 5.1289 4.626 4.608 4.626 4.545 4.716 5,968,825 4.6073 -0.19%
2024-05-22 0 5.160 5.130 5.160 5.100 5.300 8,406,610 43,547,215 5.1801 4.635 4.608 4.635 4.581 4.761 9,358,390 4.6533 1.78%
2024-05-21 0 5.070 5.060 5.070 5.040 5.300 9,602,403 48,964,579 5.0992 4.554 4.545 4.554 4.527 4.761 10,689,569 4.5806 -4.52%
2024-05-20 0 5.310 5.300 5.310 5.240 5.320 9,943,865 52,444,223 5.2740 4.770 4.761 4.770 4.707 4.779 11,069,691 4.7376 0.76%
2024-05-17 0 5.270 5.260 5.270 5.210 5.410 8,774,000 46,223,473 5.2682 4.734 4.725 4.734 4.680 4.860 9,767,376 4.7324 -1.50%
2024-05-16 0 5.350 5.340 5.350 5.240 5.470 6,944,787 37,229,562 5.3608 4.806 4.797 4.806 4.707 4.914 7,731,063 4.8156 -0.37%
2024-05-14 0 5.370 5.350 5.370 5.300 5.450 6,748,451 36,108,847 5.3507 4.824 4.806 4.824 4.761 4.896 7,512,498 4.8065 0.37%
2024-05-13 0 5.350 5.340 5.350 5.180 5.490 9,705,454 51,851,520 5.3425 4.806 4.797 4.806 4.653 4.932 10,804,287 4.7992 -1.47%
2024-05-10 0 5.430 5.430 5.440 5.300 5.490 3,587,484 19,475,780 5.4288 4.878 4.878 4.887 4.761 4.932 3,993,652 4.8767 2.26%
2024-05-09 0 5.310 5.310 5.330 5.270 5.370 2,940,077 15,663,096 5.3274 4.770 4.770 4.788 4.734 4.824 3,272,947 4.7856 0.76%
2024-05-08 0 5.270 5.260 5.270 5.230 5.420 7,977,030 42,317,298 5.3049 4.734 4.725 4.734 4.698 4.869 8,880,174 4.7654 -1.50%
2024-05-07 0 5.350 5.350 5.360 5.210 5.420 5,780,750 30,987,839 5.3605 4.806 4.806 4.815 4.680 4.869 6,435,236 4.8153 -0.56%
2024-05-06 0 5.380 5.360 5.380 5.240 5.420 3,615,407 19,412,417 5.3694 4.833 4.815 4.833 4.707 4.869 4,024,737 4.8233 2.09%
2024-05-03 0 5.270 5.260 5.270 5.240 5.420 7,779,207 41,338,010 5.3139 4.734 4.725 4.734 4.707 4.869 8,659,954 4.7735 0.38%
2024-05-02 0 5.250 5.250 5.260 5.150 5.400 3,846,385 20,249,987 5.2647 4.716 4.716 4.725 4.626 4.851 4,281,865 4.7292 -1.69%
2024-04-30 0 5.340 5.340 5.350 5.200 5.390 9,641,884 51,209,443 5.3111 4.797 4.797 4.806 4.671 4.842 10,733,520 4.7710 2.69%
2024-04-29 0 5.200 5.200 5.210 5.080 5.210 9,191,600 47,470,074 5.1645 4.671 4.671 4.680 4.563 4.680 10,232,256 4.6393 1.96%
2024-04-26 0 5.100 5.100 5.110 5.020 5.170 8,064,410 41,043,259 5.0894 4.581 4.581 4.590 4.509 4.644 8,977,447 4.5718 0.99%
2024-04-25 0 5.050 5.050 5.070 4.930 5.100 7,453,682 37,459,562 5.0256 4.536 4.536 4.554 4.429 4.581 8,297,574 4.5145 1.61%
2024-04-24 0 4.970 4.970 4.980 4.930 5.140 3,515,747 17,503,587 4.9786 4.465 4.465 4.474 4.429 4.617 3,913,793 4.4723 -0.60%
2024-04-23 0 5.000 4.990 5.000 4.740 5.080 9,564,249 47,298,331 4.9453 4.491 4.482 4.491 4.258 4.563 10,647,095 4.4424 3.09%
2024-04-22 0 4.850 4.850 4.870 4.750 4.930 7,435,635 36,155,615 4.8625 4.357 4.357 4.375 4.267 4.429 8,277,484 4.3679 1.89%
2024-04-19 0 4.760 4.760 4.770 4.700 4.810 8,775,411 41,645,529 4.7457 4.276 4.276 4.285 4.222 4.321 9,768,946 4.2631 -0.42%
2024-04-18 0 4.780 4.780 4.790 4.700 4.980 9,691,209 46,170,598 4.7642 4.294 4.294 4.303 4.222 4.474 10,788,429 4.2796 0.63%
2024-04-17 0 4.750 4.750 4.760 4.710 4.900 6,861,061 32,850,262 4.7879 4.267 4.267 4.276 4.231 4.402 7,637,857 4.3010 -1.45%
2024-04-16 0 4.820 4.820 4.830 4.690 4.860 19,585,775 94,002,990 4.7996 4.330 4.330 4.339 4.213 4.366 21,803,239 4.3114 0.21%
2024-04-15 0 4.810 4.810 4.820 4.580 4.870 10,143,728 48,732,319 4.8042 4.321 4.321 4.330 4.114 4.375 11,292,182 4.3156 1.05%
2024-04-12 0 4.760 4.760 4.780 4.620 4.850 12,021,552 57,018,132 4.7430 4.276 4.276 4.294 4.150 4.357 13,382,609 4.2606 0.42%
2024-04-11 0 4.740 4.740 4.750 4.620 4.770 7,600,731 35,761,548 4.7050 4.258 4.258 4.267 4.150 4.285 8,461,271 4.2265 1.28%
2024-04-10 0 4.680 4.650 4.680 4.530 4.720 25,564,400 119,444,905 4.6723 4.204 4.177 4.204 4.069 4.240 28,458,753 4.1971 0.00%
2024-04-09 0 4.680 4.680 4.690 4.520 4.690 14,028,278 65,211,641 4.6486 4.204 4.204 4.213 4.060 4.213 15,616,533 4.1758 2.18%
2024-04-08 0 4.580 4.570 4.580 4.510 4.690 8,741,551 39,965,290 4.5719 4.114 4.105 4.114 4.051 4.213 9,731,253 4.1069 1.55%
2024-04-05 0 4.510 4.510 4.520 4.300 4.760 6,983,160 31,252,592 4.4754 4.051 4.051 4.060 3.863 4.276 7,773,780 4.0203 -5.25%
2024-04-03 0 4.760 4.760 4.770 4.750 4.830 6,729,200 32,241,793 4.7913 4.276 4.276 4.285 4.267 4.339 7,491,067 4.3040 -3.05%
2024-04-02 0 4.910 4.900 4.910 4.800 5.030 7,091,555 34,642,068 4.8850 4.411 4.402 4.411 4.312 4.518 7,894,447 4.3882 0.61%
2024-03-28 0 4.880 4.880 4.900 4.840 5.280 9,585,652 47,009,718 4.9042 4.384 4.384 4.402 4.348 4.743 10,670,921 4.4054 -2.79%
2024-03-27 0 5.020 5.020 5.030 4.580 5.090 10,153,200 49,966,415 4.9212 4.509 4.509 4.518 4.114 4.572 11,302,726 4.4207 7.96%
2024-03-26 0 4.650 4.650 4.680 4.610 4.840 9,846,400 46,209,544 4.6930 4.177 4.177 4.204 4.141 4.348 10,961,191 4.2157 -3.93%
2024-03-25 0 4.840 4.830 4.840 4.730 4.950 4,651,040 22,558,558 4.8502 4.348 4.339 4.348 4.249 4.447 5,177,622 4.3569 -3.39%
2024-03-22 0 5.010 5.010 5.020 5.000 5.250 6,268,602 31,800,786 5.0730 4.500 4.500 4.509 4.491 4.716 6,978,321 4.5571 -5.11%
2024-03-21 0 5.280 5.280 5.290 5.010 5.310 7,858,594 41,166,466 5.2384 4.743 4.743 4.752 4.500 4.770 8,748,329 4.7056 3.53%
2024-03-20 0 5.100 5.090 5.100 4.930 5.120 7,239,211 36,516,926 5.0443 4.581 4.572 4.581 4.429 4.599 8,058,821 4.5313 0.99%
2024-03-19 0 5.050 5.050 5.060 5.000 5.150 6,182,278 31,383,109 5.0763 4.536 4.536 4.545 4.491 4.626 6,882,224 4.5600 -1.75%
2024-03-18 0 5.140 5.140 5.190 4.990 5.210 10,346,749 52,700,962 5.0935 4.617 4.617 4.662 4.482 4.680 11,518,188 4.5755 1.18%
2024-03-15 0 5.080 5.070 5.080 4.910 5.090 8,472,607 42,524,355 5.0190 4.563 4.554 4.563 4.411 4.572 9,431,860 4.5086 0.99%
2024-03-14 0 5.030 5.020 5.030 4.990 5.170 4,870,593 24,510,421 5.0323 4.518 4.509 4.518 4.482 4.644 5,422,032 4.5205 0.40%
2024-03-13 0 5.010 5.010 5.020 4.950 5.190 4,940,800 24,726,486 5.0046 4.500 4.500 4.509 4.447 4.662 5,500,188 4.4956 -1.96%
2024-03-12 0 5.110 5.100 5.110 4.890 5.150 4,657,116 23,635,432 5.0751 4.590 4.581 4.590 4.393 4.626 5,184,386 4.5590 3.02%
2024-03-11 0 4.960 4.950 4.960 4.770 4.960 3,119,557 15,262,829 4.8926 4.456 4.447 4.456 4.285 4.456 3,472,747 4.3950 1.64%
2024-03-08 0 4.880 4.860 4.880 4.770 4.950 6,036,352 29,339,685 4.8605 4.384 4.366 4.384 4.285 4.447 6,719,776 4.3662 1.04%
2024-03-07 0 4.830 4.800 4.830 4.770 4.990 8,847,528 43,092,690 4.8706 4.339 4.312 4.339 4.285 4.482 9,849,228 4.3752 -1.23%
2024-03-06 0 4.890 4.880 4.890 4.790 4.960 6,807,877 33,267,343 4.8866 4.393 4.384 4.393 4.303 4.456 7,578,652 4.3896 0.20%
2024-03-05 0 4.880 4.880 4.890 4.850 4.970 5,298,128 26,078,004 4.9221 4.384 4.384 4.393 4.357 4.465 5,897,972 4.4215 -3.37%
2024-03-04 0 5.050 5.050 5.060 4.970 5.110 6,635,600 33,391,153 5.0321 4.536 4.536 4.545 4.465 4.590 7,386,870 4.5203 -0.20%
2024-03-01 0 5.060 5.060 5.070 4.940 5.080 5,240,368 26,400,115 5.0378 4.545 4.545 4.554 4.438 4.563 5,833,673 4.5255 -0.59%
2024-02-29 0 5.090 5.080 5.090 4.920 5.110 11,841,610 60,140,845 5.0788 4.572 4.563 4.572 4.420 4.590 13,182,295 4.5622 1.39%
2024-02-28 0 5.020 5.010 5.020 4.940 5.250 9,733,200 49,431,438 5.0786 4.509 4.500 4.509 4.438 4.716 10,835,174 4.5621 -3.83%
2024-02-27 0 5.220 5.220 5.230 5.050 5.240 16,165,028 83,136,329 5.1430 4.689 4.689 4.698 4.536 4.707 17,995,202 4.6199 2.15%
2024-02-26 0 5.110 5.110 5.120 5.090 5.230 5,930,580 30,503,123 5.1434 4.590 4.590 4.599 4.572 4.698 6,602,029 4.6203 -0.97%
2024-02-23 0 5.160 5.160 5.170 5.080 5.200 7,554,896 38,796,544 5.1353 4.635 4.635 4.644 4.563 4.671 8,410,247 4.6130 0.39%
2024-02-22 0 5.140 5.140 5.150 5.020 5.190 13,693,461 70,592,767 5.1552 4.617 4.617 4.626 4.509 4.662 15,243,809 4.6309 -0.58%
2024-02-21 0 5.170 5.170 5.180 4.920 5.290 9,574,568 49,802,443 5.2015 4.644 4.644 4.653 4.420 4.752 10,658,582 4.6725 2.99%
2024-02-20 0 5.020 5.020 5.030 4.590 5.030 23,917,521 115,711,937 4.8380 4.509 4.509 4.518 4.123 4.518 26,625,417 4.3459 7.04%
2024-02-19 0 4.690 4.690 4.720 4.640 4.820 10,374,223 49,106,026 4.7335 4.213 4.213 4.240 4.168 4.330 11,548,773 4.2521 -1.88%
2024-02-16 0 4.780 4.770 4.780 4.570 4.900 13,243,457 63,367,939 4.7848 4.294 4.285 4.294 4.105 4.402 14,742,856 4.2982 1.92%
2024-02-15 0 4.690 4.670 4.690 4.560 4.750 2,675,437 12,514,079 4.6774 4.213 4.195 4.213 4.096 4.267 2,978,345 4.2017 -0.21%
2024-02-14 0 4.700 4.690 4.700 4.480 4.730 12,856,905 59,419,216 4.6216 4.222 4.213 4.222 4.024 4.249 14,312,539 4.1515 -1.47%
2024-02-09 0 4.770 4.740 4.770 4.720 4.910 5,765,723 28,139,289 4.8804 4.285 4.258 4.285 4.240 4.411 6,418,507 4.3841 -4.02%
2024-02-08 0 4.970 4.960 4.970 4.850 5.030 6,772,248 33,609,833 4.9629 4.465 4.456 4.465 4.357 4.518 7,538,989 4.4581 0.00%
2024-02-07 0 4.970 4.970 4.980 4.870 5.130 6,566,564 32,759,833 4.9889 4.465 4.465 4.474 4.375 4.608 7,310,018 4.4815 -1.39%
2024-02-06 0 5.040 5.040 5.050 4.880 5.100 10,763,275 53,824,061 5.0007 4.527 4.527 4.536 4.384 4.581 11,981,873 4.4921 3.49%
2024-02-05 0 4.870 4.870 4.880 4.740 5.500 14,779,090 72,016,425 4.8729 4.375 4.375 4.384 4.258 4.941 16,452,351 4.3773 -4.51%
2024-02-02 0 5.100 5.090 5.100 5.020 5.420 15,526,263 79,938,368 5.1486 4.581 4.572 4.581 4.509 4.869 17,284,117 4.6250 -4.32%
2024-02-01 0 5.330 5.330 5.340 5.030 5.510 18,263,505 97,151,415 5.3194 4.788 4.788 4.797 4.518 4.950 20,331,264 4.7784 6.39%
2024-01-31 0 5.010 5.010 5.020 5.000 5.420 24,240,616 124,532,214 5.1373 4.500 4.500 4.509 4.491 4.869 26,985,093 4.6149 -7.56%
2024-01-30 0 5.420 5.410 5.420 5.380 5.970 7,375,177 40,790,623 5.5308 4.869 4.860 4.869 4.833 5.363 8,210,181 4.9683 -3.56%
2024-01-29 0 5.620 5.620 5.630 5.560 5.750 5,529,105 31,217,334 5.6460 5.048 5.048 5.057 4.995 5.165 6,155,100 5.0718 1.26%
2024-01-26 0 5.550 5.540 5.550 5.410 5.700 8,935,635 49,582,391 5.5488 4.986 4.977 4.986 4.860 5.120 9,947,311 4.9845 -1.94%
2024-01-25 0 5.660 5.650 5.660 5.500 5.680 10,467,023 59,055,688 5.6421 5.084 5.075 5.084 4.941 5.102 11,652,080 5.0683 0.18%
2024-01-24 0 5.650 5.640 5.650 5.520 5.740 9,966,254 56,288,872 5.6479 5.075 5.066 5.075 4.959 5.156 11,094,614 5.0735 -1.05%
2024-01-23 0 5.710 5.700 5.710 5.340 5.770 9,888,008 55,910,597 5.6544 5.129 5.120 5.129 4.797 5.183 11,007,510 5.0793 4.77%
2024-01-22 0 5.450 5.450 5.480 5.340 5.670 10,187,494 55,765,140 5.4739 4.896 4.896 4.923 4.797 5.093 11,340,903 4.9172 -3.54%
2024-01-19 0 5.650 5.640 5.650 5.610 5.910 6,134,656 34,771,279 5.6680 5.075 5.066 5.075 5.039 5.309 6,829,210 5.0916 -3.58%
2024-01-18 0 5.860 5.860 5.900 5.690 6.520 8,272,780 48,096,347 5.8138 5.264 5.264 5.300 5.111 5.857 9,209,408 5.2225 -0.85%
2024-01-17 0 5.910 5.910 5.920 5.840 6.180 9,678,281 57,412,210 5.9321 5.309 5.309 5.318 5.246 5.551 10,774,038 5.3288 -3.59%
2024-01-16 0 6.130 6.130 6.140 6.060 6.280 7,768,722 47,435,202 6.1059 5.507 5.507 5.516 5.444 5.641 8,648,282 5.4849 0.66%
2024-01-15 0 6.090 6.090 6.100 6.070 6.350 5,838,535 36,078,463 6.1794 5.471 5.471 5.480 5.453 5.704 6,499,563 5.5509 -1.77%
2024-01-12 0 6.200 6.190 6.200 6.150 6.290 2,319,348 14,381,935 6.2009 5.569 5.560 5.569 5.525 5.650 2,581,940 5.5702 -0.64%
2024-01-11 0 6.240 6.240 6.270 6.170 6.380 6,410,222 40,214,106 6.2734 5.605 5.605 5.632 5.542 5.731 7,135,975 5.6354 -1.42%
2024-01-10 0 6.330 6.300 6.330 6.280 6.660 3,042,838 19,460,362 6.3955 5.686 5.659 5.686 5.641 5.983 3,387,342 5.7450 -4.95%
2024-01-09 0 6.660 6.660 6.670 6.300 6.720 7,663,292 50,195,684 6.5501 5.983 5.983 5.992 5.659 6.037 8,530,915 5.8840 6.22%
2024-01-08 0 6.270 6.250 6.270 5.960 7.350 19,673,431 126,449,044 6.4274 5.632 5.614 5.632 5.354 6.602 21,900,820 5.7737 -12.31%
2024-01-05 0 7.150 7.140 7.150 7.000 7.260 8,400,920 59,844,158 7.1235 6.423 6.414 6.423 6.288 6.522 9,352,056 6.3990 -0.97%
2024-01-04 0 7.220 7.220 7.230 7.050 7.260 5,732,850 41,068,669 7.1637 6.486 6.486 6.495 6.333 6.522 6,381,912 6.4352 1.83%
2024-01-03 0 7.090 7.040 7.090 6.990 7.450 11,723,820 83,554,989 7.1269 6.369 6.324 6.369 6.279 6.692 13,051,169 6.4021 -4.06%
2024-01-02 0 7.390 7.380 7.390 7.300 7.700 2,747,421 20,390,016 7.4215 6.638 6.629 6.638 6.558 6.917 3,058,479 6.6667 -2.89%
2023-12-29 0 7.610 7.610 7.620 7.170 7.620 3,709,563 28,040,300 7.5589 6.836 6.836 6.845 6.441 6.845 4,129,553 6.7902 1.47%
2023-12-28 0 7.500 7.490 7.500 7.320 7.570 3,404,800 25,508,370 7.4919 6.737 6.728 6.737 6.576 6.800 3,790,285 6.7299 2.04%
2023-12-27 0 7.350 7.350 7.360 7.120 7.500 5,830,460 43,282,620 7.4235 6.602 6.602 6.611 6.396 6.737 6,490,574 6.6685 -2.00%
2023-12-22 0 7.500 7.480 7.500 7.370 7.610 7,005,879 52,473,458 7.4899 6.737 6.719 6.737 6.620 6.836 7,799,071 6.7282 0.27%
2023-12-21 0 7.480 7.470 7.480 7.160 7.520 4,326,298 32,076,337 7.4143 6.719 6.710 6.719 6.432 6.755 4,816,113 6.6602 2.47%
2023-12-20 0 7.300 7.300 7.310 7.200 7.360 4,830,200 35,191,677 7.2858 6.558 6.558 6.567 6.468 6.611 5,377,066 6.5448 0.55%
2023-12-19 0 7.260 7.260 7.270 7.150 7.420 4,402,000 31,917,240 7.2506 6.522 6.522 6.531 6.423 6.665 4,900,386 6.5132 -1.36%
2023-12-18 0 7.360 7.350 7.360 7.230 7.520 4,587,222 33,962,498 7.4037 6.611 6.602 6.611 6.495 6.755 5,106,579 6.6507 -2.52%
2023-12-15 0 7.550 7.540 7.550 7.130 7.640 13,526,051 101,853,808 7.5302 6.782 6.773 6.782 6.405 6.863 15,057,445 6.7643 2.44%
2023-12-14 0 7.370 7.370 7.380 7.260 7.490 5,288,740 39,075,304 7.3884 6.620 6.620 6.629 6.522 6.728 5,887,521 6.6370 0.68%
2023-12-13 0 7.320 7.310 7.320 7.110 7.330 8,268,048 60,003,957 7.2573 6.576 6.567 6.576 6.387 6.585 9,204,141 6.5192 1.95%
2023-12-12 0 7.180 7.180 7.190 6.930 7.240 4,939,802 35,264,337 7.1388 6.450 6.450 6.459 6.225 6.504 5,499,077 6.4128 0.28%
2023-12-11 0 7.160 7.150 7.160 6.890 7.190 6,570,400 46,156,265 7.0249 6.432 6.423 6.432 6.189 6.459 7,314,288 6.3104 1.99%
2023-12-08 0 7.020 7.020 7.030 6.680 7.050 6,892,800 48,250,282 7.0001 6.306 6.306 6.315 6.001 6.333 7,673,190 6.2882 1.45%
2023-12-07 0 6.920 6.910 6.920 6.690 6.950 3,914,995 26,876,855 6.8651 6.216 6.207 6.216 6.010 6.243 4,358,243 6.1669 2.52%
2023-12-06 0 6.750 6.740 6.750 6.670 6.890 3,429,874 23,188,561 6.7608 6.064 6.055 6.064 5.992 6.189 3,818,198 6.0732 -0.30%
2023-12-05 0 6.770 6.760 6.770 6.720 7.160 6,514,660 44,862,741 6.8864 6.081 6.072 6.081 6.037 6.432 7,252,237 6.1861 -4.11%
2023-12-04 0 7.060 7.050 7.060 6.950 7.240 8,684,805 61,295,583 7.0578 6.342 6.333 6.342 6.243 6.504 9,668,082 6.3400 -2.22%
2023-12-01 0 7.220 7.210 7.220 7.220 7.440 4,688,519 34,212,965 7.2972 6.486 6.477 6.486 6.486 6.683 5,219,344 6.5550 -2.56%
2023-11-30 0 7.410 7.410 7.420 7.200 7.410 24,733,945 182,611,537 7.3830 6.656 6.656 6.665 6.468 6.656 27,534,275 6.6322 1.79%
2023-11-29 0 7.280 7.280 7.290 7.060 7.440 7,326,731 53,012,494 7.2355 6.540 6.540 6.549 6.342 6.683 8,156,250 6.4996 -2.67%
2023-11-28 0 7.480 7.470 7.480 7.200 7.540 6,588,548 49,098,481 7.4521 6.719 6.710 6.719 6.468 6.773 7,334,491 6.6942 0.54%
2023-11-27 0 7.440 7.420 7.440 7.270 7.570 5,369,151 40,087,740 7.4663 6.683 6.665 6.683 6.531 6.800 5,977,036 6.7070 -1.59%
2023-11-24 0 7.560 7.540 7.560 7.480 7.700 2,776,400 20,937,735 7.5413 6.791 6.773 6.791 6.719 6.917 3,090,739 6.7743 -1.82%
2023-11-23 0 7.700 7.680 7.700 7.460 7.700 5,293,505 40,164,293 7.5875 6.917 6.899 6.917 6.701 6.917 5,892,826 6.8158 1.85%
2023-11-22 0 7.560 7.550 7.560 7.430 7.720 11,483,800 86,587,877 7.5400 6.791 6.782 6.791 6.674 6.935 12,783,974 6.7732 1.07%
2023-11-21 0 7.480 7.440 7.480 7.410 7.900 6,744,732 51,413,628 7.6228 6.719 6.683 6.719 6.656 7.097 7,508,358 6.8475 -4.71%
2023-11-20 0 7.850 7.840 7.850 7.820 8.020 4,470,599 35,324,362 7.9015 7.052 7.043 7.052 7.025 7.204 4,976,752 7.0979 -1.01%
2023-11-17 0 7.930 7.930 7.940 7.820 8.000 4,966,981 39,400,380 7.9325 7.123 7.123 7.132 7.025 7.186 5,529,333 7.1257 0.00%
2023-11-16 0 7.930 7.900 7.930 7.800 7.950 4,747,750 37,490,938 7.8966 7.123 7.097 7.123 7.007 7.141 5,285,281 7.0935 -0.38%
2023-11-15 0 7.960 7.940 7.960 7.740 7.970 6,467,469 50,875,046 7.8663 7.150 7.132 7.150 6.953 7.159 7,199,704 7.0663 3.38%
2023-11-14 0 7.700 7.670 7.700 7.540 7.910 5,260,207 40,398,294 7.6800 6.917 6.890 6.917 6.773 7.106 5,855,758 6.8989 -1.79%
2023-11-13 0 7.840 7.800 7.840 7.580 7.860 4,324,877 33,414,001 7.7260 7.043 7.007 7.043 6.809 7.061 4,814,531 6.9402 2.08%
2023-11-10 0 7.680 7.680 7.690 7.620 7.840 2,631,090 20,206,501 7.6799 6.899 6.899 6.908 6.845 7.043 2,928,977 6.8988 0.26%
2023-11-09 0 7.660 7.660 7.670 7.640 7.930 5,266,800 40,591,740 7.7071 6.881 6.881 6.890 6.863 7.123 5,863,097 6.9233 -1.67%
2023-11-08 0 7.790 7.780 7.790 7.650 7.850 8,667,350 67,215,230 7.7550 6.998 6.989 6.998 6.872 7.052 9,648,651 6.9663 1.43%
2023-11-07 0 7.680 7.670 7.680 7.630 7.830 9,817,684 75,651,063 7.7056 6.899 6.890 6.899 6.854 7.034 10,929,224 6.9219 -0.78%
2023-11-06 0 7.740 7.740 7.750 7.620 7.800 5,694,518 44,021,854 7.7306 6.953 6.953 6.962 6.845 7.007 6,339,241 6.9443 2.65%
2023-11-03 0 7.540 7.540 7.550 7.440 7.600 4,886,070 36,794,371 7.5305 6.773 6.773 6.782 6.683 6.827 5,439,262 6.7646 -0.40%
2023-11-02 0 7.570 7.560 7.570 7.260 7.620 10,995,643 82,647,835 7.5164 6.800 6.791 6.800 6.522 6.845 12,240,549 6.7520 2.99%
2023-11-01 0 7.350 7.340 7.350 7.140 7.440 11,172,800 81,692,970 7.3118 6.602 6.593 6.602 6.414 6.683 12,437,763 6.5681 1.38%
2023-10-31 0 7.250 7.250 7.260 7.140 7.480 10,180,589 74,271,200 7.2954 6.513 6.513 6.522 6.414 6.719 11,333,216 6.5534 -1.36%
2023-10-30 0 7.350 7.350 7.360 6.870 7.400 11,251,200 81,899,843 7.2792 6.602 6.602 6.611 6.171 6.647 12,525,040 6.5389 4.85%
2023-10-27 0 7.010 7.010 7.020 6.630 7.080 4,230,178 29,231,477 6.9102 6.297 6.297 6.306 5.956 6.360 4,709,111 6.2074 3.55%
2023-10-26 0 6.770 6.760 6.770 6.740 6.850 6,223,902 42,259,200 6.7898 6.081 6.072 6.081 6.055 6.153 6,928,560 6.0993 -1.17%
2023-10-25 0 6.850 6.850 6.880 6.840 7.000 3,546,915 24,367,716 6.8701 6.153 6.153 6.180 6.144 6.288 3,948,490 6.1714 -0.58%
2023-10-24 0 6.890 6.890 6.910 6.450 6.930 9,505,600 64,459,028 6.7812 6.189 6.189 6.207 5.794 6.225 10,581,806 6.0915 3.77%
2023-10-20 0 6.640 6.640 6.650 6.530 6.710 3,690,500 24,517,798 6.6435 5.965 5.965 5.974 5.866 6.028 4,108,331 5.9678 -0.75%
2023-10-19 0 6.690 6.680 6.690 6.690 6.850 4,610,300 30,993,843 6.7227 6.010 6.001 6.010 6.010 6.153 5,132,269 6.0390 1.06%
2023-10-18 0 6.780 6.780 6.790 6.730 6.930 5,976,824 40,582,824 6.7900 5.947 5.947 5.955 5.903 6.078 6,814,319 5.9555 -1.60%
2023-10-17 0 6.890 6.860 6.890 6.740 6.970 7,141,640 48,830,313 6.8374 6.043 6.017 6.043 5.912 6.113 8,142,353 5.9971 1.03%
2023-10-16 0 6.820 6.810 6.820 6.780 6.960 5,535,900 37,775,137 6.8237 5.982 5.973 5.982 5.947 6.105 6,311,611 5.9850 1.94%
2023-10-13 0 6.690 6.690 6.700 6.580 6.890 5,788,400 38,590,189 6.6668 5.868 5.868 5.877 5.771 6.043 6,599,492 5.8474 -2.90%
2023-10-12 0 6.890 6.880 6.890 6.750 6.890 6,124,861 41,815,597 6.8272 6.043 6.034 6.043 5.920 6.043 6,983,099 5.9881 1.62%
2023-10-11 0 6.780 6.780 6.790 6.640 6.890 10,742,756 72,355,922 6.7353 5.947 5.947 5.955 5.824 6.043 12,248,071 5.9075 2.73%
2023-10-10 0 6.600 6.600 6.610 6.570 6.780 9,875,200 65,757,476 6.6589 5.789 5.789 5.798 5.763 5.947 11,258,949 5.8405 -0.75%
2023-10-09 0 6.650 6.650 6.660 6.580 6.900 4,850,031 32,465,431 6.6939 5.833 5.833 5.841 5.771 6.052 5,529,635 5.8712 -0.45%
2023-10-06 0 6.680 6.680 6.700 6.620 6.770 3,745,218 24,807,761 6.6238 5.859 5.859 5.877 5.806 5.938 4,270,012 5.8098 0.91%
2023-10-05 0 6.620 6.620 6.630 6.440 6.660 4,417,452 29,097,603 6.5870 5.806 5.806 5.815 5.649 5.841 5,036,442 5.7774 0.61%
2023-10-04 0 6.580 6.580 6.590 6.490 6.930 5,024,103 33,370,948 6.6422 5.771 5.771 5.780 5.692 6.078 5,728,099 5.8258 -1.79%
2023-10-03 0 6.700 6.700 6.710 6.560 6.820 5,670,800 38,335,167 6.7601 5.877 5.877 5.885 5.754 5.982 6,465,413 5.9293 -2.62%
2023-09-29 0 6.880 6.870 6.880 6.800 7.080 3,505,626 24,366,752 6.9508 6.034 6.026 6.034 5.964 6.210 3,996,847 6.0965 -1.57%
2023-09-28 0 6.990 6.960 6.990 6.950 7.150 5,716,400 40,460,021 7.0779 6.131 6.105 6.131 6.096 6.271 6,517,403 6.2080 -2.24%
2023-09-27 0 7.150 7.140 7.150 6.770 7.160 4,187,750 29,648,908 7.0799 6.271 6.262 6.271 5.938 6.280 4,774,553 6.2098 3.77%
2023-09-26 0 6.890 6.890 6.900 6.790 6.950 3,708,900 25,516,708 6.8799 6.043 6.043 6.052 5.955 6.096 4,228,605 6.0343 0.73%
2023-09-25 0 6.840 6.840 6.880 6.810 7.130 3,023,927 20,830,517 6.8886 5.999 5.999 6.034 5.973 6.254 3,447,651 6.0419 -1.72%
2023-09-22 0 6.960 6.960 6.990 6.800 6.990 3,409,371 23,623,838 6.9291 6.105 6.105 6.131 5.964 6.131 3,887,105 6.0775 0.14%
2023-09-21 0 6.950 6.940 6.950 6.930 7.060 3,425,338 23,926,148 6.9850 6.096 6.087 6.096 6.078 6.192 3,905,309 6.1266 -1.56%
2023-09-20 0 7.060 7.060 7.070 7.060 7.270 5,591,262 39,863,281 7.1296 6.192 6.192 6.201 6.192 6.377 6,374,730 6.2533 -1.40%
2023-09-19 0 7.160 7.160 7.170 6.970 7.480 8,351,600 60,310,975 7.2215 6.280 6.280 6.289 6.113 6.561 9,521,857 6.3340 0.00%
2023-09-18 0 7.160 7.160 7.170 6.750 7.200 8,497,462 60,597,232 7.1312 6.280 6.280 6.289 5.920 6.315 9,688,158 6.2548 3.92%
2023-09-15 0 6.890 6.890 6.910 6.800 7.010 15,000,723 104,126,218 6.9414 6.043 6.043 6.061 5.964 6.148 17,102,680 6.0883 -0.58%
2023-09-14 0 6.930 6.920 6.930 6.850 7.050 7,884,000 55,021,753 6.9789 6.078 6.070 6.078 6.008 6.184 8,988,735 6.1212 -1.70%
2023-09-13 0 7.050 7.050 7.060 6.980 7.410 8,548,714 61,012,930 7.1371 6.184 6.184 6.192 6.122 6.499 9,746,591 6.2599 -3.95%
2023-09-12 0 7.340 7.340 7.350 7.100 7.480 8,309,038 61,153,354 7.3599 6.438 6.438 6.447 6.227 6.561 9,473,331 6.4553 -0.68%
2023-09-11 0 7.390 7.390 7.400 7.020 7.440 6,118,647 44,991,759 7.3532 6.482 6.482 6.491 6.157 6.526 6,976,014 6.4495 2.78%
2023-09-07 0 7.190 7.180 7.190 7.020 7.350 8,064,800 57,515,323 7.1316 6.306 6.298 6.306 6.157 6.447 9,194,869 6.2552 -2.97%
2023-09-06 0 7.410 7.410 7.420 7.310 7.620 6,858,439 50,799,395 7.4068 6.499 6.499 6.508 6.412 6.683 7,819,469 6.4965 -2.76%
2023-09-05 0 7.620 7.620 7.630 7.470 7.690 12,368,890 94,280,482 7.6224 6.683 6.683 6.692 6.552 6.745 14,102,064 6.6856 -1.55%
2023-09-04 0 7.740 7.740 7.760 7.600 7.930 26,460,551 205,800,263 7.7776 6.789 6.789 6.806 6.666 6.955 30,168,301 6.8217 -0.77%
2023-08-31 0 7.800 7.790 7.800 7.530 7.810 18,724,719 145,095,258 7.7489 6.841 6.833 6.841 6.605 6.850 21,348,496 6.7965 3.31%
2023-08-30 0 7.550 7.540 7.550 7.370 8.140 15,221,426 114,679,240 7.5341 6.622 6.613 6.622 6.464 7.140 17,354,308 6.6081 -7.25%
2023-08-29 0 8.140 8.130 8.140 7.910 8.200 5,439,200 44,064,618 8.1013 7.140 7.131 7.140 6.938 7.192 6,201,361 7.1056 2.13%
2023-08-28 0 7.970 7.970 7.980 7.810 8.090 9,808,000 77,997,298 7.9524 6.990 6.990 6.999 6.850 7.096 11,182,333 6.9750 1.01%
2023-08-25 0 7.890 7.880 7.890 7.760 8.070 8,807,471 69,707,852 7.9146 6.920 6.912 6.920 6.806 7.078 10,041,606 6.9419 -2.11%
2023-08-24 0 8.060 8.050 8.060 7.870 8.210 5,967,280 47,958,712 8.0369 7.069 7.061 7.069 6.903 7.201 6,803,437 7.0492 -1.23%
2023-08-23 0 8.160 8.160 8.170 7.980 8.230 5,520,621 44,974,579 8.1467 7.157 7.157 7.166 6.999 7.219 6,294,191 7.1454 -0.24%
2023-08-22 0 8.180 8.170 8.180 8.040 8.310 6,964,000 56,949,576 8.1777 7.175 7.166 7.175 7.052 7.289 7,939,821 7.1727 0.25%
2023-08-21 0 8.160 8.160 8.170 7.910 8.270 7,194,934 58,624,186 8.1480 7.157 7.157 7.166 6.938 7.254 8,203,115 7.1466 0.62%
2023-08-18 0 8.110 8.110 8.170 8.110 8.430 6,288,000 51,553,394 8.1987 7.113 7.113 7.166 7.113 7.394 7,169,098 7.1911 -2.99%
2023-08-17 0 8.360 8.350 8.360 8.020 8.400 8,112,256 67,240,359 8.2887 7.333 7.324 7.333 7.034 7.368 9,248,975 7.2700 0.48%
2023-08-16 0 8.320 8.320 8.330 8.140 8.380 6,128,232 50,808,941 8.2910 7.297 7.297 7.306 7.140 7.350 6,986,942 7.2720 -0.72%
2023-08-15 0 8.380 8.370 8.380 8.160 8.430 5,786,739 48,267,122 8.3410 7.350 7.341 7.350 7.157 7.394 6,597,598 7.3159 0.84%
2023-08-14 0 8.310 8.310 8.320 8.050 8.550 15,791,814 129,539,383 8.2029 7.289 7.289 7.297 7.061 7.499 18,004,621 7.1948 -1.54%
2023-08-11 0 8.440 8.430 8.440 8.280 8.800 20,268,108 171,046,427 8.4392 7.403 7.394 7.403 7.262 7.718 23,108,150 7.4020 -0.71%
2023-08-10 0 8.500 8.490 8.500 8.430 9.060 14,170,709 121,882,312 8.6010 7.455 7.447 7.455 7.394 7.947 16,156,361 7.5439 -7.10%
2023-08-09 0 9.150 9.150 9.160 9.030 9.380 7,278,932 67,301,289 9.2460 8.025 8.025 8.034 7.920 8.227 8,298,883 8.1097 -0.11%
2023-08-08 0 9.160 9.160 9.170 8.960 9.220 10,029,600 91,276,396 9.1007 8.034 8.034 8.043 7.859 8.087 11,434,984 7.9822 -0.97%
2023-08-07 0 9.250 9.250 9.260 9.090 9.500 7,417,514 68,481,740 9.2324 8.113 8.113 8.122 7.973 8.332 8,456,883 8.0978 -3.65%
2023-08-04 0 9.600 9.590 9.600 9.380 9.800 6,543,118 62,769,522 9.5932 8.420 8.411 8.420 8.227 8.596 7,459,964 8.4142 -0.83%
2023-08-03 0 9.680 9.670 9.680 9.250 9.720 6,618,760 63,453,241 9.5869 8.490 8.482 8.490 8.113 8.525 7,546,205 8.4086 3.42%
2023-08-02 0 9.360 9.350 9.360 9.230 9.620 9,425,200 87,971,670 9.3337 8.210 8.201 8.210 8.096 8.438 10,745,894 8.1865 -0.64%
2023-08-01 0 9.420 9.420 9.430 9.350 10.20 9,089,952 87,752,195 9.6538 8.262 8.262 8.271 8.201 8.946 10,363,670 8.4673 -6.18%
2023-07-31 0 10.04 10.04 10.06 9.990 10.60 10,620,043 107,486,903 10.121 8.806 8.806 8.824 8.762 9.297 12,108,163 8.8772 -4.56%
2023-07-28 0 10.52 10.52 10.54 10.28 10.62 2,456,100 25,733,664 10.477 9.227 9.227 9.245 9.017 9.315 2,800,258 9.1897 0.19%
2023-07-27 0 10.50 10.50 10.52 10.36 10.60 5,216,846 54,674,801 10.480 9.210 9.210 9.227 9.087 9.297 5,947,850 9.1924 -0.19%
2023-07-26 0 10.52 10.50 10.52 10.42 10.66 4,266,012 44,929,895 10.532 9.227 9.210 9.227 9.139 9.350 4,863,781 9.2376 -0.19%
2023-07-25 0 10.54 10.54 10.56 10.46 10.70 2,483,338 26,192,922 10.547 9.245 9.245 9.262 9.174 9.385 2,831,312 9.2512 0.38%
2023-07-24 0 10.50 10.50 10.54 10.46 10.66 3,611,363 38,193,169 10.576 9.210 9.210 9.245 9.174 9.350 4,117,400 9.2760 -0.57%
2023-07-21 0 10.56 10.56 10.58 10.32 10.60 5,113,574 53,677,362 10.497 9.262 9.262 9.280 9.052 9.297 5,830,107 9.2069 1.34%
2023-07-20 0 10.42 10.42 10.44 10.22 10.50 3,190,309 33,160,456 10.394 9.139 9.139 9.157 8.964 9.210 3,637,347 9.1167 1.17%
2023-07-19 0 10.30 10.30 10.32 10.18 10.40 2,764,525 28,444,687 10.289 9.034 9.034 9.052 8.929 9.122 3,151,900 9.0246 -1.90%
2023-07-18 0 10.50 10.46 10.50 10.30 10.50 5,268,600 55,108,692 10.460 9.210 9.174 9.210 9.034 9.210 6,006,856 9.1743 -0.19%
2023-07-14 0 10.52 10.52 10.54 10.46 10.74 3,981,021 42,019,285 10.555 9.227 9.227 9.245 9.174 9.420 4,538,856 9.2577 -0.75%
2023-07-13 0 10.60 10.60 10.64 10.34 10.70 5,800,172 61,467,115 10.597 9.297 9.297 9.332 9.069 9.385 6,612,913 9.2950 3.92%
2023-07-12 0 10.20 10.20 10.24 10.16 10.46 4,987,559 50,935,554 10.213 8.946 8.946 8.981 8.911 9.174 5,686,434 8.9574 -0.78%
2023-07-11 0 10.28 10.26 10.28 10.18 10.52 6,426,048 65,902,869 10.256 9.017 8.999 9.017 8.929 9.227 7,326,490 8.9951 -1.91%
2023-07-10 0 10.48 10.48 10.50 10.32 10.56 5,736,278 59,942,821 10.450 9.192 9.192 9.210 9.052 9.262 6,540,066 9.1655 0.58%
2023-07-07 0 10.42 10.42 10.44 10.30 10.60 5,477,972 57,274,623 10.455 9.139 9.139 9.157 9.034 9.297 6,245,566 9.1704 0.77%
2023-07-06 0 10.34 10.32 10.34 10.24 10.66 4,397,985 45,695,598 10.390 9.069 9.052 9.069 8.981 9.350 5,014,247 9.1132 -1.34%
2023-07-05 0 10.48 10.46 10.48 10.26 10.66 7,049,880 74,013,316 10.499 9.192 9.174 9.192 8.999 9.350 8,037,735 9.2082 -0.76%
2023-07-04 0 10.56 10.56 10.58 10.34 10.70 4,399,786 46,412,329 10.549 9.262 9.262 9.280 9.069 9.385 5,016,300 9.2523 1.93%
2023-07-03 0 10.36 10.36 10.38 10.28 10.48 3,671,274 38,072,093 10.370 9.087 9.087 9.104 9.017 9.192 4,185,706 9.0957 1.17%
2023-06-30 0 10.24 10.24 10.26 10.06 10.34 5,549,173 56,752,602 10.227 8.981 8.981 8.999 8.824 9.069 6,326,744 8.9703 2.20%
2023-06-29 0 10.02 10.02 10.04 9.990 10.40 4,294,000 43,146,343 10.048 8.789 8.789 8.806 8.762 9.122 4,895,691 8.8131 -1.96%
2023-06-28 0 10.22 10.22 10.24 10.12 10.34 7,451,200 76,190,556 10.225 8.964 8.964 8.981 8.876 9.069 8,495,290 8.9686 0.20%
2023-06-27 0 10.20 10.20 10.22 10.14 10.40 4,417,456 45,225,474 10.238 8.946 8.946 8.964 8.894 9.122 5,036,446 8.9796 -1.35%
2023-06-26 0 10.34 10.34 10.36 10.08 10.42 7,146,000 73,682,560 10.311 9.069 9.069 9.087 8.841 9.139 8,147,324 9.0438 2.38%
2023-06-23 0 10.10 10.10 10.12 9.860 10.20 7,487,700 75,768,846 10.119 8.859 8.859 8.876 8.648 8.946 8,536,904 8.8754 -1.94%
2023-06-21 0 10.30 10.28 10.30 10.16 10.36 4,657,500 47,849,729 10.274 9.034 9.017 9.034 8.911 9.087 5,310,126 9.0110 -0.77%
2023-06-20 0 10.38 10.38 10.40 10.10 10.66 11,633,800 120,230,796 10.335 9.104 9.104 9.122 8.859 9.350 13,263,971 9.0645 -3.17%
2023-06-19 0 10.72 10.72 10.74 10.50 10.78 5,440,926 58,039,418 10.667 9.402 9.402 9.420 9.210 9.455 6,203,329 9.3562 0.37%
2023-06-16 0 10.68 10.68 10.70 10.40 10.80 13,022,492 138,047,117 10.601 9.367 9.367 9.385 9.122 9.473 14,847,252 9.2978 -0.74%
2023-06-15 0 10.76 10.76 10.78 10.48 10.90 9,993,279 107,177,844 10.725 9.438 9.438 9.455 9.192 9.560 11,393,574 9.4069 0.37%
2023-06-14 0 10.72 10.70 10.72 10.48 11.08 12,802,160 137,380,236 10.731 9.402 9.385 9.402 9.192 9.718 14,596,046 9.4122 -1.83%
2023-06-13 0 10.92 10.92 10.94 10.82 11.40 13,227,406 144,421,591 10.918 9.578 9.578 9.595 9.490 9.999 15,080,879 9.5765 -3.02%
2023-06-12 0 11.26 11.26 11.28 11.08 11.60 6,336,470 71,197,933 11.236 9.876 9.876 9.894 9.718 10.17 7,224,360 9.8553 -2.93%
2023-06-09 0 11.60 11.60 11.62 11.52 11.90 6,269,800 73,062,239 11.653 10.17 10.17 10.19 10.10 10.44 7,148,347 10.221 -2.68%
2023-06-08 0 11.92 11.92 11.94 11.66 12.08 4,189,118 50,057,887 11.950 10.46 10.46 10.47 10.23 10.60 4,776,113 10.481 0.34%
2023-06-07 0 11.88 11.86 11.88 11.62 11.90 2,224,225 26,279,993 11.815 10.42 10.40 10.42 10.19 10.44 2,535,892 10.363 2.06%
2023-06-06 0 11.64 11.64 11.66 11.56 12.08 4,753,119 55,540,932 11.685 10.21 10.21 10.23 10.14 10.60 5,419,144 10.249 -3.64%
2023-06-05 0 12.08 12.06 12.08 11.88 12.36 3,102,133 37,375,581 12.048 10.60 10.58 10.60 10.42 10.84 3,536,815 10.568 -0.17%
2023-06-02 0 12.10 12.02 12.10 11.74 12.20 4,364,629 52,615,237 12.055 10.61 10.54 10.61 10.30 10.70 4,976,217 10.573 2.20%
2023-06-01 0 11.84 11.78 11.84 11.48 12.04 7,557,065 89,185,988 11.802 10.38 10.33 10.38 10.07 10.56 8,615,989 10.351 3.02%
2023-05-31 0 11.58 11.56 11.58 11.28 11.66 9,780,708 112,775,213 11.530 10.08 10.06 10.08 9.819 10.15 11,235,630 10.037 0.35%
2023-05-30 0 11.54 11.54 11.58 11.26 12.00 5,121,200 58,972,970 11.515 10.05 10.05 10.08 9.802 10.45 5,883,000 10.024 -3.03%
2023-05-29 0 11.90 11.88 11.90 11.82 12.48 2,317,600 27,707,915 11.955 10.36 10.34 10.36 10.29 10.86 2,662,353 10.407 -1.00%
2023-05-25 0 12.02 12.00 12.02 11.86 12.26 4,613,635 55,441,060 12.017 10.46 10.45 10.46 10.32 10.67 5,299,933 10.461 -1.15%
2023-05-24 0 12.16 12.16 12.20 12.10 12.50 3,827,200 46,662,944 12.192 10.59 10.59 10.62 10.53 10.88 4,396,512 10.614 -3.65%
2023-05-23 0 12.62 12.62 12.64 12.32 12.78 7,853,208 98,309,141 12.518 10.99 10.99 11.00 10.72 11.13 9,021,406 10.897 3.61%
2023-05-22 0 12.18 12.18 12.20 12.02 12.28 2,987,451 36,237,535 12.130 10.60 10.60 10.62 10.46 10.69 3,431,847 10.559 -0.65%
2023-05-19 0 12.26 12.24 12.26 12.04 12.50 3,329,646 40,765,285 12.243 10.67 10.66 10.67 10.48 10.88 3,824,945 10.658 -0.49%
2023-05-18 0 12.32 12.28 12.32 12.20 12.66 2,323,543 28,646,418 12.329 10.72 10.69 10.72 10.62 11.02 2,669,180 10.732 -0.65%
2023-05-17 0 12.40 12.38 12.40 12.32 12.72 3,249,754 40,494,011 12.461 10.79 10.78 10.79 10.72 11.07 3,733,169 10.847 -2.67%
2023-05-16 0 12.74 12.74 12.76 12.60 13.06 1,736,400 22,201,488 12.786 11.09 11.09 11.11 10.97 11.37 1,994,697 11.130 -0.62%
2023-05-15 0 12.82 12.82 12.84 12.54 12.86 4,016,073 51,107,033 12.726 11.16 11.16 11.18 10.92 11.19 4,613,481 11.078 1.58%
2023-05-12 0 12.62 12.62 12.66 12.62 12.88 3,935,937 49,988,851 12.701 10.99 10.99 11.02 10.99 11.21 4,521,424 11.056 -2.17%
2023-05-11 0 12.90 12.84 12.90 12.60 13.04 4,853,306 62,379,842 12.853 11.23 11.18 11.23 10.97 11.35 5,575,256 11.189 0.62%
2023-05-10 0 12.82 12.78 12.82 12.62 13.08 4,658,400 59,474,960 12.767 11.16 11.13 11.16 10.99 11.39 5,351,357 11.114 0.79%
2023-05-09 0 12.72 12.72 12.74 12.64 13.36 5,088,037 66,269,350 13.025 11.07 11.07 11.09 11.00 11.63 5,844,904 11.338 -5.64%
2023-05-08 0 13.48 13.46 13.48 13.38 13.80 3,581,008 48,545,885 13.556 11.73 11.72 11.73 11.65 12.01 4,113,698 11.801 -0.59%
2023-05-05 0 13.56 13.54 13.56 13.26 13.66 4,808,800 65,046,537 13.527 11.80 11.79 11.80 11.54 11.89 5,524,129 11.775 0.89%
2023-05-04 0 13.44 13.42 13.44 13.08 13.62 7,586,989 101,154,705 13.333 11.70 11.68 11.70 11.39 11.86 8,715,586 11.606 2.44%
2023-05-03 0 13.12 13.08 13.12 13.00 13.28 2,339,148 30,665,689 13.110 11.42 11.39 11.42 11.32 11.56 2,687,106 11.412 -1.20%
2023-05-02 0 13.28 13.24 13.28 13.10 13.56 5,296,036 70,530,825 13.318 11.56 11.53 11.56 11.40 11.80 6,083,844 11.593 -0.45%
2023-04-28 0 13.34 13.34 13.38 13.20 13.50 2,404,000 32,111,217 13.357 11.61 11.61 11.65 11.49 11.75 2,761,605 11.628 -1.04%
2023-04-27 0 13.48 13.44 13.48 13.12 13.62 3,264,899 43,829,084 13.424 11.73 11.70 11.73 11.42 11.86 3,750,566 11.686 0.30%
2023-04-26 0 13.44 13.42 13.44 13.08 13.54 5,770,079 76,903,841 13.328 11.70 11.68 11.70 11.39 11.79 6,628,403 11.602 2.13%
2023-04-25 0 13.16 13.14 13.16 12.86 13.34 5,471,966 71,656,659 13.095 11.46 11.44 11.46 11.19 11.61 6,285,944 11.400 -0.45%
2023-04-24 0 13.22 13.20 13.22 12.98 13.36 5,245,426 69,238,481 13.200 11.51 11.49 11.51 11.30 11.63 6,025,705 11.491 0.46%
2023-04-21 0 13.16 13.16 13.20 13.10 13.50 6,011,292 79,637,998 13.248 11.46 11.46 11.49 11.40 11.75 6,905,497 11.533 -0.75%
2023-04-20 0 13.26 13.26 13.32 13.24 14.18 3,197,400 42,687,972 13.351 11.54 11.54 11.60 11.53 12.34 3,673,027 11.622 -3.07%
2023-04-19 0 13.68 13.66 13.68 13.42 13.72 1,376,948 18,706,349 13.585 11.91 11.89 11.91 11.68 11.94 1,581,775 11.826 -0.87%
2023-04-18 0 13.80 13.78 13.80 13.30 13.82 4,951,398 67,490,146 13.631 12.01 12.00 12.01 11.58 12.03 5,687,939 11.865 2.22%
2023-04-17 0 13.50 13.50 13.52 13.28 13.80 2,690,543 36,229,030 13.465 11.75 11.75 11.77 11.56 12.01 3,090,773 11.722 -1.75%
2023-04-14 0 13.74 13.72 13.74 13.60 14.10 6,166,528 85,007,404 13.785 11.96 11.94 11.96 11.84 12.27 7,083,825 12.000 0.29%
2023-04-13 0 13.70 13.68 13.70 13.18 13.82 8,128,464 110,603,229 13.607 11.93 11.91 11.93 11.47 12.03 9,337,607 11.845 1.03%
2023-04-12 0 13.56 13.56 13.58 13.36 13.98 5,387,644 73,073,632 13.563 11.80 11.80 11.82 11.63 12.17 6,189,079 11.807 -1.02%
2023-04-11 0 13.70 13.66 13.70 13.22 13.74 9,456,000 128,514,504 13.591 11.93 11.89 11.93 11.51 11.96 10,862,620 11.831 1.33%
2023-04-06 0 13.52 13.50 13.52 12.88 13.62 6,852,635 91,956,865 13.419 11.77 11.75 11.77 11.21 11.86 7,871,993 11.682 4.32%
2023-04-04 0 12.96 12.96 12.98 12.34 13.06 9,332,799 119,010,289 12.752 11.28 11.28 11.30 10.74 11.37 10,721,092 11.101 5.02%
2023-04-03 0 12.34 12.30 12.34 12.10 12.58 8,648,732 106,067,175 12.264 10.74 10.71 10.74 10.53 10.95 9,935,267 10.676 -1.59%
2023-03-31 0 12.54 12.50 12.54 12.36 12.90 10,554,451 133,199,286 12.620 10.92 10.88 10.92 10.76 11.23 12,124,470 10.986 1.95%
2023-03-30 0 12.30 12.28 12.30 11.96 12.44 4,724,906 58,043,742 12.285 10.71 10.69 10.71 10.41 10.83 5,427,756 10.694 -1.60%
2023-03-29 0 12.50 12.48 12.50 12.28 12.60 12,527,579 156,223,981 12.470 10.88 10.86 10.88 10.69 10.97 14,391,109 10.856 1.46%
2023-03-28 0 12.32 12.28 12.32 12.10 12.50 4,969,296 60,953,846 12.266 10.72 10.69 10.72 10.53 10.88 5,708,500 10.678 -0.32%
2023-03-27 0 12.36 12.36 12.38 12.10 12.58 4,059,611 50,225,765 12.372 10.76 10.76 10.78 10.53 10.95 4,663,495 10.770 0.32%
2023-03-24 0 12.32 12.30 12.32 12.00 12.48 4,354,158 53,463,066 12.279 10.72 10.71 10.72 10.45 10.86 5,001,857 10.689 1.48%
2023-03-23 0 12.14 12.12 12.14 11.92 12.36 3,922,990 47,379,574 12.077 10.57 10.55 10.57 10.38 10.76 4,506,551 10.513 -0.49%
2023-03-22 0 12.20 12.18 12.20 11.96 12.38 5,748,664 69,744,931 12.132 10.62 10.60 10.62 10.41 10.78 6,603,802 10.561 1.67%
2023-03-21 0 12.00 11.98 12.00 11.50 12.06 3,533,064 41,998,229 11.887 10.45 10.43 10.45 10.01 10.50 4,058,622 10.348 3.99%
2023-03-20 0 11.54 11.52 11.54 11.36 12.20 10,434,600 120,579,081 11.556 10.05 10.03 10.05 9.889 10.62 11,986,791 10.059 -5.41%
2023-03-17 0 12.20 12.16 12.20 11.84 12.20 7,073,303 85,618,843 12.105 10.62 10.59 10.62 10.31 10.62 8,125,487 10.537 3.04%
2023-03-16 0 11.84 11.84 11.86 11.70 12.40 7,333,388 87,678,007 11.956 10.31 10.31 10.32 10.18 10.79 8,424,260 10.408 -4.36%
2023-03-15 0 12.38 12.38 12.40 12.22 12.56 3,664,374 45,292,640 12.360 10.78 10.78 10.79 10.64 10.93 4,209,465 10.760 2.65%
2023-03-14 0 12.06 12.06 12.08 11.94 12.50 6,291,111 76,363,413 12.138 10.50 10.50 10.52 10.39 10.88 7,226,940 10.566 -1.15%
2023-03-13 0 12.20 12.20 12.22 12.02 12.86 7,789,391 95,324,872 12.238 10.62 10.62 10.64 10.46 11.19 8,948,096 10.653 0.00%
2023-03-10 0 12.20 12.20 12.22 11.82 12.28 18,072,850 218,776,181 12.105 10.62 10.62 10.64 10.29 10.69 20,761,263 10.538 0.49%
2023-03-09 0 12.14 12.14 12.20 12.04 12.40 3,965,808 48,517,538 12.234 10.57 10.57 10.62 10.48 10.79 4,555,739 10.650 -1.62%
2023-03-08 0 12.34 12.34 12.36 12.08 12.46 4,832,066 59,542,375 12.322 10.74 10.74 10.76 10.52 10.85 5,550,856 10.727 -1.12%
2023-03-07 0 12.48 12.46 12.48 12.30 12.86 8,694,437 108,876,973 12.523 10.86 10.85 10.86 10.71 11.19 9,987,771 10.901 -0.95%
2023-03-06 0 12.60 12.60 12.62 12.44 12.94 4,574,944 57,725,765 12.618 10.97 10.97 10.99 10.83 11.26 5,255,486 10.984 -1.87%
2023-03-03 0 12.84 12.82 12.84 12.60 13.48 5,378,920 69,117,994 12.850 11.18 11.16 11.18 10.97 11.73 6,179,057 11.186 -0.77%
2023-03-02 0 12.94 12.92 12.94 12.52 12.98 6,332,499 81,187,942 12.821 11.26 11.25 11.26 10.90 11.30 7,274,485 11.161 0.78%
2023-03-01 0 12.84 12.84 12.86 12.30 12.90 5,102,503 65,114,726 12.761 11.18 11.18 11.19 10.71 11.23 5,861,522 11.109 1.42%
2023-02-28 0 12.66 12.66 12.70 12.56 13.24 14,248,000 181,354,850 12.728 11.02 11.02 11.06 10.93 11.53 16,367,450 11.080 -2.62%
2023-02-27 0 13.00 12.98 13.00 12.86 13.78 7,216,019 94,466,954 13.091 11.32 11.30 11.32 11.19 12.00 8,289,432 11.396 -5.39%
2023-02-24 0 13.74 13.70 13.76 13.42 13.78 2,151,436 29,298,141 13.618 11.96 11.93 11.98 11.68 12.00 2,471,471 11.855 0.88%
2023-02-23 0 13.62 13.60 13.62 13.44 13.84 3,350,651 45,749,486 13.654 11.86 11.84 11.86 11.70 12.05 3,849,074 11.886 1.34%
2023-02-22 0 13.44 13.42 13.44 13.20 13.66 5,433,609 73,026,253 13.440 11.70 11.68 11.70 11.49 11.89 6,241,881 11.699 0.00%
2023-02-21 0 13.44 13.38 13.44 13.12 13.46 2,315,566 30,892,137 13.341 11.70 11.65 11.70 11.42 11.72 2,660,016 11.614 0.30%
2023-02-20 0 13.40 13.40 13.46 13.08 13.46 2,137,135 28,584,756 13.375 11.66 11.66 11.72 11.39 11.72 2,455,043 11.643 -0.59%
2023-02-17 0 13.48 13.46 13.48 13.18 13.64 3,075,859 41,393,268 13.457 11.73 11.72 11.73 11.47 11.87 3,533,406 11.715 1.20%
2023-02-16 0 13.32 13.32 13.34 13.18 13.68 3,152,998 42,221,608 13.391 11.60 11.60 11.61 11.47 11.91 3,622,020 11.657 0.30%
2023-02-15 0 13.28 13.26 13.28 13.14 13.74 3,782,163 50,570,080 13.371 11.56 11.54 11.56 11.44 11.96 4,344,776 11.639 -1.92%
2023-02-14 0 13.54 13.54 13.56 13.30 13.76 2,940,400 40,016,863 13.609 11.79 11.79 11.80 11.58 11.98 3,377,797 11.847 0.00%
2023-02-13 0 13.54 13.54 13.56 13.02 13.60 2,761,875 36,903,596 13.362 11.79 11.79 11.80 11.33 11.84 3,172,716 11.632 1.50%
2023-02-10 0 13.34 13.28 13.34 13.08 13.62 2,818,100 37,712,104 13.382 11.61 11.56 11.61 11.39 11.86 3,237,304 11.649 -2.34%
2023-02-09 0 13.66 13.64 13.66 13.28 13.72 4,622,320 62,465,226 13.514 11.89 11.87 11.89 11.56 11.94 5,309,910 11.764 2.71%
2023-02-08 0 13.30 13.26 13.32 13.10 13.50 6,655,485 88,662,250 13.322 11.58 11.54 11.60 11.40 11.75 7,645,516 11.597 -0.60%
2023-02-07 0 13.38 13.32 13.38 12.86 13.64 5,768,904 76,397,786 13.243 11.65 11.60 11.65 11.19 11.87 6,627,053 11.528 2.45%
2023-02-06 0 13.06 13.02 13.06 12.90 13.52 9,868,775 129,708,292 13.143 11.37 11.33 11.37 11.23 11.77 11,336,797 11.441 -3.40%
2023-02-03 0 13.52 13.50 13.52 13.44 13.92 7,993,847 109,023,256 13.638 11.77 11.75 11.77 11.70 12.12 9,182,965 11.872 0.30%
2023-02-02 0 13.48 13.46 13.48 13.10 13.74 5,722,750 77,140,798 13.480 11.73 11.72 11.73 11.40 11.96 6,574,033 11.734 3.37%
2023-02-01 0 13.04 13.02 13.04 12.82 13.18 7,218,184 93,695,947 12.981 11.35 11.33 11.35 11.16 11.47 8,291,919 11.300 0.31%
2023-01-31 0 13.00 13.00 13.02 12.60 13.80 11,579,767 150,471,681 12.994 11.32 11.32 11.33 10.97 12.01 13,302,306 11.312 -4.97%
2023-01-30 0 13.68 13.66 13.68 13.58 14.36 5,311,305 73,543,972 13.847 11.91 11.89 11.91 11.82 12.50 6,101,384 12.054 -3.53%
2023-01-27 0 14.18 14.12 14.18 13.82 14.18 3,497,838 49,196,673 14.065 12.34 12.29 12.34 12.03 12.34 4,018,156 12.244 0.57%
2023-01-26 0 14.10 14.10 14.12 13.50 14.28 5,913,007 82,720,123 13.990 12.27 12.27 12.29 11.75 12.43 6,792,592 12.178 0.86%
2023-01-20 0 13.98 13.94 13.98 13.46 14.20 3,571,397 49,506,232 13.862 12.17 12.13 12.17 11.72 12.36 4,102,657 12.067 2.19%
2023-01-19 0 13.68 13.64 13.68 13.46 13.86 4,978,686 67,662,456 13.590 11.91 11.87 11.91 11.72 12.07 5,719,287 11.831 0.74%
2023-01-18 0 13.58 13.50 13.58 12.86 13.62 6,393,157 85,697,038 13.404 11.82 11.75 11.82 11.19 11.86 7,344,166 11.669 3.35%
2023-01-17 0 13.14 13.10 13.14 12.90 13.50 4,418,400 57,837,340 13.090 11.44 11.40 11.44 11.23 11.75 5,075,656 11.395 -1.35%
2023-01-16 0 13.32 13.28 13.32 13.14 13.70 3,274,000 43,934,312 13.419 11.60 11.56 11.60 11.44 11.93 3,761,021 11.681 0.30%
2023-01-13 0 13.28 13.28 13.30 12.76 13.28 7,703,425 100,936,881 13.103 11.56 11.56 11.58 11.11 11.56 8,849,342 11.406 4.08%
2023-01-12 0 12.76 12.72 12.76 12.60 13.32 5,565,075 70,931,500 12.746 11.11 11.07 11.11 10.97 11.60 6,392,903 11.095 -2.45%
2023-01-11 0 13.08 13.08 13.10 13.02 13.48 6,276,789 82,915,669 13.210 11.39 11.39 11.40 11.33 11.73 7,210,488 11.499 0.46%
2023-01-10 0 13.02 13.00 13.02 12.94 13.50 4,992,400 65,676,292 13.155 11.33 11.32 11.33 11.26 11.75 5,735,041 11.452 -2.25%
2023-01-09 0 13.32 13.30 13.32 12.80 13.36 4,570,052 60,531,292 13.245 11.60 11.58 11.60 11.14 11.63 5,249,867 11.530 4.55%
2023-01-06 0 12.74 12.70 12.74 12.50 12.98 4,951,678 62,965,890 12.716 11.09 11.06 11.09 10.88 11.30 5,688,261 11.069 -1.24%
2023-01-05 0 12.90 12.86 12.90 12.78 13.38 6,425,271 83,317,418 12.967 11.23 11.19 11.23 11.13 11.65 7,381,057 11.288 -0.77%
2023-01-04 0 13.00 12.98 13.00 12.74 13.20 6,175,295 80,259,246 12.997 11.32 11.30 11.32 11.09 11.49 7,093,896 11.314 -0.31%
2023-01-03 0 13.04 13.02 13.04 12.64 13.10 2,903,467 37,542,042 12.930 11.35 11.33 11.35 11.00 11.40 3,335,370 11.256 1.72%
2022-12-30 0 12.82 12.80 12.82 12.70 13.08 3,241,138 41,455,904 12.791 11.16 11.14 11.16 11.06 11.39 3,723,271 11.134 0.00%
2022-12-29 0 12.82 12.78 12.82 12.72 13.08 3,900,871 50,050,098 12.830 11.16 11.13 11.16 11.07 11.39 4,481,142 11.169 0.47%
2022-12-28 0 12.76 12.74 12.76 12.06 12.80 4,163,752 52,828,114 12.688 11.11 11.09 11.11 10.50 11.14 4,783,128 11.045 3.57%
2022-12-23 0 12.32 12.26 12.32 12.02 12.48 3,533,755 43,579,456 12.332 10.72 10.67 10.72 10.46 10.86 4,059,416 10.735 1.15%
2022-12-22 0 12.18 12.16 12.18 11.72 12.20 4,089,656 49,321,854 12.060 10.60 10.59 10.60 10.20 10.62 4,698,010 10.498 1.84%
2022-12-21 0 11.96 11.88 11.96 11.64 12.16 7,026,000 83,380,402 11.867 10.41 10.34 10.41 10.13 10.59 8,071,147 10.331 1.36%
2022-12-20 0 11.80 11.80 11.82 11.64 12.20 5,712,169 67,250,269 11.773 10.27 10.27 10.29 10.13 10.62 6,561,878 10.249 -0.51%
2022-12-19 0 11.86 11.84 11.86 11.80 12.64 5,167,698 61,963,125 11.990 10.32 10.31 10.32 10.27 11.00 5,936,415 10.438 -6.17%
2022-12-16 0 12.64 12.50 12.64 12.10 12.82 17,255,476 216,883,599 12.569 11.00 10.88 11.00 10.53 11.16 19,822,301 10.941 3.10%
2022-12-15 0 12.26 12.22 12.26 11.98 12.34 3,261,302 39,803,723 12.205 10.67 10.64 10.67 10.43 10.74 3,746,434 10.624 1.49%
2022-12-14 0 12.08 12.06 12.08 11.88 12.46 9,964,215 121,294,219 12.173 10.52 10.50 10.52 10.34 10.85 11,446,434 10.597 1.00%
2022-12-13 0 11.96 11.94 11.96 11.60 12.12 8,514,880 100,830,473 11.842 10.41 10.39 10.41 10.10 10.55 9,781,504 10.308 2.05%
2022-12-12 0 11.72 11.70 11.72 11.42 11.80 6,336,000 73,653,542 11.625 10.20 10.18 10.20 9.941 10.27 7,278,507 10.119 0.69%
2022-12-09 0 11.64 11.60 11.64 11.32 11.80 4,026,963 46,907,890 11.648 10.13 10.10 10.13 9.854 10.27 4,625,991 10.140 1.93%
2022-12-08 0 11.42 11.40 11.42 11.16 11.58 3,873,534 43,953,381 11.347 9.941 9.924 9.941 9.715 10.08 4,449,739 9.8777 3.07%
2022-12-07 0 11.08 11.08 11.12 11.02 11.62 7,031,742 79,424,767 11.295 9.645 9.645 9.680 9.593 10.12 8,077,743 9.8325 -1.07%
2022-12-06 0 11.20 11.18 11.20 11.02 11.54 7,315,295 82,719,519 11.308 9.750 9.732 9.750 9.593 10.05 8,403,476 9.8435 0.36%
2022-12-05 0 11.16 11.14 11.16 10.98 11.66 10,816,836 120,473,891 11.138 9.715 9.697 9.715 9.558 10.15 12,425,886 9.6954 -3.29%
2022-12-02 0 11.54 11.50 11.54 11.44 11.86 7,951,165 92,283,358 11.606 10.05 10.01 10.05 9.959 10.32 9,133,934 10.103 -0.35%
2022-12-01 0 11.58 11.54 11.58 11.16 12.00 10,845,503 125,838,731 11.603 10.08 10.05 10.08 9.715 10.45 12,458,817 10.100 2.12%
2022-11-30 0 11.34 11.32 11.34 10.84 11.34 24,776,336 278,830,601 11.254 9.872 9.854 9.872 9.436 9.872 28,461,920 9.7966 1.80%
2022-11-29 0 11.14 11.10 11.14 10.90 11.14 7,667,099 84,434,983 11.013 9.697 9.663 9.697 9.489 9.697 8,807,612 9.5866 1.27%
2022-11-28 0 11.00 10.98 11.00 10.32 11.04 8,390,557 89,862,571 10.710 9.576 9.558 9.576 8.984 9.610 9,638,688 9.3231 2.42%
2022-11-25 0 10.74 10.70 10.74 10.66 10.94 6,141,946 65,823,041 10.717 9.349 9.314 9.349 9.280 9.523 7,055,586 9.3292 -0.92%
2022-11-24 0 10.84 10.84 10.86 10.72 11.02 3,545,200 38,578,996 10.882 9.436 9.436 9.454 9.332 9.593 4,072,563 9.4729 0.37%
2022-11-23 0 10.80 10.78 10.80 10.70 11.08 5,989,720 64,818,080 10.822 9.401 9.384 9.401 9.314 9.645 6,880,716 9.4203 -0.37%
2022-11-22 0 10.84 10.82 10.84 10.70 11.30 5,848,328 63,745,141 10.900 9.436 9.419 9.436 9.314 9.837 6,718,291 9.4883 -3.39%
2022-11-21 0 11.22 11.22 11.24 10.90 11.28 8,014,956 89,291,633 11.141 9.767 9.767 9.785 9.489 9.819 9,207,215 9.6980 0.00%
2022-11-18 0 11.22 11.20 11.22 11.02 11.42 9,647,915 108,167,781 11.212 9.767 9.750 9.767 9.593 9.941 11,083,083 9.7597 -0.36%
2022-11-17 0 11.26 11.26 11.28 11.10 11.50 7,269,928 81,627,617 11.228 9.802 9.802 9.819 9.663 10.01 8,351,360 9.7742 -4.41%
2022-11-16 0 11.78 11.76 11.78 11.36 12.28 10,961,809 130,911,494 11.943 10.25 10.24 10.25 9.889 10.69 12,592,424 10.396 2.61%
2022-11-15 0 11.48 11.46 11.48 11.16 11.64 5,040,078 57,723,788 11.453 9.993 9.976 9.993 9.715 10.13 5,789,811 9.9699 -0.86%
2022-11-14 0 11.58 11.54 11.58 10.80 11.60 15,401,902 174,924,607 11.357 10.08 10.05 10.08 9.401 10.10 17,693,000 9.8867 7.62%
2022-11-11 0 10.76 10.74 10.76 10.64 11.42 7,353,243 79,555,967 10.819 9.367 9.349 9.367 9.262 9.941 8,447,069 9.4182 -0.74%
2022-11-10 0 10.84 10.84 10.90 10.62 11.00 5,336,900 57,671,456 10.806 9.436 9.436 9.489 9.245 9.576 6,130,786 9.4069 0.00%
2022-11-09 0 10.84 10.82 10.84 10.64 11.24 9,256,915 100,020,845 10.805 9.436 9.419 9.436 9.262 9.785 10,633,920 9.4058 -1.45%
2022-11-08 0 11.00 10.98 11.00 10.68 11.50 10,873,364 120,252,357 11.059 9.576 9.558 9.576 9.297 10.01 12,490,823 9.6273 -3.17%
2022-11-07 0 11.36 11.36 11.38 11.26 11.74 7,994,290 91,159,121 11.403 9.889 9.889 9.906 9.802 10.22 9,183,474 9.9264 0.18%
2022-11-04 0 11.34 11.32 11.34 11.00 11.54 14,878,900 168,802,760 11.345 9.872 9.854 9.872 9.576 10.05 17,092,199 9.8760 1.80%
2022-11-03 0 11.14 11.12 11.14 10.82 11.36 13,775,881 152,853,458 11.096 9.697 9.680 9.697 9.419 9.889 15,825,101 9.6589 1.27%
2022-11-02 0 11.00 10.98 11.00 10.60 11.38 5,897,741 65,524,905 11.110 9.576 9.558 9.576 9.227 9.906 6,775,055 9.6715 0.18%
2022-11-01 0 10.98 10.96 10.98 10.64 11.28 8,927,770 97,334,666 10.902 9.558 9.541 9.558 9.262 9.819 10,255,813 9.4907 1.48%
2022-10-31 0 10.82 10.80 10.82 9.910 11.38 23,954,728 259,587,584 10.837 9.419 9.401 9.419 8.627 9.906 27,518,095 9.4333 -6.08%
2022-10-28 0 11.52 11.52 11.54 11.34 12.22 12,920,591 150,643,815 11.659 10.03 10.03 10.05 9.872 10.64 14,842,583 10.149 -5.42%
2022-10-27 0 12.18 12.18 12.20 12.06 12.80 17,050,023 208,753,102 12.244 10.60 10.60 10.62 10.50 11.14 19,586,286 10.658 -2.56%
2022-10-26 0 12.50 12.50 12.52 11.50 12.58 24,177,016 292,380,795 12.093 10.88 10.88 10.90 10.01 10.95 27,773,449 10.527 7.20%
2022-10-25 0 11.66 11.64 11.66 11.42 12.12 20,089,050 233,148,946 11.606 10.15 10.13 10.15 9.941 10.55 23,077,381 10.103 -3.16%
2022-10-24 0 12.04 12.04 12.06 11.74 12.40 15,503,996 186,546,943 12.032 10.48 10.48 10.50 10.22 10.79 17,810,281 10.474 -2.43%
2022-10-21 0 12.34 12.30 12.34 11.78 12.40 7,198,480 87,711,706 12.185 10.74 10.71 10.74 10.25 10.79 8,269,284 10.607 1.15%
2022-10-20 0 12.20 12.10 12.20 11.66 12.24 7,872,512 95,066,050 12.076 10.62 10.53 10.62 10.15 10.66 9,043,581 10.512 1.50%
2022-10-19 0 12.02 12.02 12.04 11.88 12.20 7,197,875 86,515,196 12.020 10.46 10.46 10.48 10.34 10.62 8,268,589 10.463 0.17%
2022-10-18 0 12.00 11.94 12.00 11.38 12.18 13,337,205 158,772,618 11.904 10.45 10.39 10.45 9.906 10.60 15,321,171 10.363 4.71%
2022-10-17 0 11.46 11.40 11.46 11.00 11.66 6,538,000 73,867,675 11.298 9.976 9.924 9.976 9.576 10.15 7,510,555 9.8352 1.78%
2022-10-14 0 11.26 11.26 11.28 11.06 11.70 11,949,503 135,480,661 11.338 9.802 9.802 9.819 9.628 10.18 13,727,042 9.8696 4.07%
2022-10-13 0 10.82 10.82 10.84 10.60 10.96 4,755,721 51,633,343 10.857 9.419 9.419 9.436 9.227 9.541 5,463,155 9.4512 2.27%
2022-10-12 0 10.58 10.58 10.62 10.08 10.72 6,421,913 67,034,554 10.438 9.210 9.210 9.245 8.775 9.332 7,377,200 9.0867 1.54%
2022-10-11 0 10.42 10.38 10.42 10.26 10.80 3,744,503 39,079,060 10.436 9.071 9.036 9.071 8.931 9.401 4,301,514 9.0850 -2.62%
2022-10-10 0 10.70 10.70 10.74 10.62 10.90 5,736,910 61,879,242 10.786 9.314 9.314 9.349 9.245 9.489 6,590,300 9.3894 -0.93%
2022-10-07 0 10.80 10.78 10.80 10.52 11.00 1,808,291 19,455,407 10.759 9.401 9.384 9.401 9.158 9.576 2,077,282 9.3658 -1.28%
2022-10-06 0 10.94 10.88 10.94 10.62 11.00 4,775,200 51,725,804 10.832 9.523 9.471 9.523 9.245 9.576 5,485,531 9.4295 0.37%
2022-10-05 0 10.90 10.88 10.90 10.58 10.94 5,071,436 54,650,847 10.776 9.489 9.471 9.489 9.210 9.523 5,825,833 9.3808 4.61%
2022-10-03 0 10.42 10.38 10.42 10.08 10.56 3,273,875 34,139,288 10.428 9.071 9.036 9.071 8.775 9.193 3,760,878 9.0775 -0.42%
2022-09-30 0 10.56 10.54 10.56 10.26 10.86 8,374,648 88,101,283 10.520 9.109 9.092 9.109 8.850 9.368 9,708,673 9.0745 2.33%
2022-09-29 0 10.32 10.30 10.32 9.900 10.72 16,619,085 169,892,491 10.223 8.902 8.885 8.902 8.540 9.247 19,266,393 8.8181 5.74%
2022-09-28 0 9.760 9.750 9.760 9.680 10.32 17,266,917 169,779,126 9.8326 8.419 8.410 8.419 8.350 8.902 20,017,420 8.4816 -1.01%
2022-09-27 0 9.860 9.860 9.880 9.280 9.920 7,693,200 74,678,766 9.7071 8.505 8.505 8.522 8.005 8.557 8,918,675 8.3733 3.79%
2022-09-26 0 9.500 9.490 9.500 8.600 9.570 5,844,658 55,192,362 9.4432 8.195 8.186 8.195 7.418 8.255 6,775,673 8.1457 2.81%
2022-09-23 0 9.240 9.240 9.250 9.190 9.810 9,214,734 86,299,849 9.3654 7.970 7.970 7.979 7.927 8.462 10,682,579 8.0786 -5.04%
2022-09-22 0 9.730 9.720 9.730 9.600 9.820 3,339,629 32,439,076 9.7134 8.393 8.384 8.393 8.281 8.471 3,871,609 8.3787 -0.21%
2022-09-21 0 9.750 9.740 9.750 9.700 10.22 3,913,125 38,333,238 9.7961 8.410 8.402 8.410 8.367 8.816 4,536,459 8.4500 -3.08%
2022-09-20 0 10.06 10.06 10.08 9.940 10.38 3,938,801 39,602,647 10.054 8.678 8.678 8.695 8.574 8.954 4,566,225 8.6730 -0.20%
2022-09-19 0 10.08 10.08 10.10 10.04 10.48 3,316,816 33,647,493 10.145 8.695 8.695 8.712 8.660 9.040 3,845,162 8.7506 -4.55%
2022-09-16 0 10.56 10.54 10.56 10.20 10.74 6,688,846 70,426,409 10.529 9.109 9.092 9.109 8.798 9.264 7,754,334 9.0822 -1.49%
2022-09-15 0 10.72 10.70 10.72 10.60 11.12 3,536,127 38,036,244 10.756 9.247 9.230 9.247 9.144 9.592 4,099,408 9.2785 0.19%
2022-09-14 0 10.70 10.68 10.70 10.52 10.80 3,774,734 40,268,920 10.668 9.230 9.213 9.230 9.074 9.316 4,376,024 9.2022 -0.37%
2022-09-13 0 10.74 10.70 10.74 10.40 10.80 2,428,211 25,960,016 10.691 9.264 9.230 9.264 8.971 9.316 2,815,009 9.2220 2.09%
2022-09-09 0 10.52 10.52 10.54 10.36 10.70 3,938,602 41,511,045 10.540 9.074 9.074 9.092 8.936 9.230 4,565,995 9.0913 0.96%
2022-09-08 0 10.42 10.38 10.42 10.28 10.88 6,063,694 63,402,415 10.456 8.988 8.954 8.988 8.867 9.385 7,029,600 9.0193 -2.80%
2022-09-07 0 10.72 10.70 10.72 10.38 10.80 3,838,783 40,919,137 10.659 9.247 9.230 9.247 8.954 9.316 4,450,275 9.1947 1.13%
2022-09-06 0 10.60 10.60 10.62 10.16 10.68 2,678,347 28,001,136 10.455 9.144 9.144 9.161 8.764 9.213 3,104,990 9.0181 2.91%
2022-09-05 0 10.30 10.30 10.32 10.20 11.04 5,079,800 53,086,617 10.451 8.885 8.885 8.902 8.798 9.523 5,888,978 9.0146 -2.28%
2022-09-02 0 10.54 10.54 10.58 10.44 10.96 5,295,548 55,944,394 10.564 9.092 9.092 9.126 9.005 9.454 6,139,093 9.1128 -3.13%
2022-09-01 0 10.88 10.86 10.88 10.64 11.10 5,109,600 55,360,376 10.835 9.385 9.368 9.385 9.178 9.575 5,923,525 9.3459 1.68%
2022-08-31 0 10.70 10.68 10.70 10.26 10.72 12,518,308 132,764,134 10.606 9.230 9.213 9.230 8.850 9.247 14,512,390 9.1483 2.49%
2022-08-30 0 10.44 10.44 10.46 10.06 10.50 5,161,314 53,222,860 10.312 9.005 9.005 9.023 8.678 9.057 5,983,476 8.8950 2.96%
2022-08-29 0 10.14 10.14 10.16 9.950 10.26 7,453,600 75,626,284 10.146 8.747 8.747 8.764 8.583 8.850 8,640,908 8.7521 1.40%
2022-08-26 0 10.00 9.980 10.00 9.590 10.02 5,693,600 56,211,174 9.8727 8.626 8.609 8.626 8.272 8.643 6,600,552 8.5161 3.63%
2022-08-25 0 9.650 9.650 9.690 9.530 9.800 3,118,800 30,031,308 9.6291 8.324 8.324 8.359 8.221 8.453 3,615,604 8.3060 0.31%
2022-08-24 0 9.620 9.620 9.650 9.560 9.980 3,480,800 33,829,975 9.7190 8.298 8.298 8.324 8.246 8.609 4,035,268 8.3836 -2.53%
2022-08-23 0 9.870 9.860 9.870 9.720 10.02 6,336,920 62,306,532 9.8323 8.514 8.505 8.514 8.384 8.643 7,346,349 8.4813 1.75%
2022-08-22 0 9.700 9.660 9.700 9.610 9.700 2,213,687 21,420,318 9.6763 8.367 8.333 8.367 8.290 8.367 2,566,312 8.3467 0.00%
2022-08-19 0 9.700 9.680 9.700 9.600 9.780 1,724,000 16,714,754 9.6953 8.367 8.350 8.367 8.281 8.436 1,998,622 8.3631 -0.31%
2022-08-18 0 9.730 9.670 9.730 9.410 9.780 2,587,172 24,961,277 9.6481 8.393 8.341 8.393 8.117 8.436 2,999,291 8.3224 1.78%
2022-08-17 0 9.560 9.520 9.560 9.470 9.790 5,831,600 55,914,260 9.5882 8.246 8.212 8.246 8.169 8.445 6,760,535 8.2707 -1.85%
2022-08-16 0 9.740 9.740 9.750 9.520 9.920 3,993,200 38,854,524 9.7302 8.402 8.402 8.410 8.212 8.557 4,629,290 8.3932 1.46%
2022-08-15 0 9.600 9.580 9.600 9.570 9.920 1,488,400 14,348,759 9.6404 8.281 8.264 8.281 8.255 8.557 1,725,492 8.3157 -1.34%
2022-08-12 0 9.730 9.730 9.740 9.710 9.910 1,578,020 15,415,425 9.7688 8.393 8.393 8.402 8.376 8.548 1,829,388 8.4265 -1.62%
2022-08-11 0 9.890 9.860 9.890 9.580 9.930 1,684,693 16,589,837 9.8474 8.531 8.505 8.531 8.264 8.566 1,953,053 8.4943 3.34%
2022-08-10 0 9.570 9.530 9.570 9.330 9.660 2,954,200 28,012,326 9.4822 8.255 8.221 8.255 8.048 8.333 3,424,784 8.1793 0.74%
2022-08-09 0 9.500 9.500 9.510 9.350 9.770 4,044,370 38,522,665 9.5250 8.195 8.195 8.203 8.065 8.428 4,688,611 8.2162 -3.06%
2022-08-08 0 9.800 9.800 9.820 9.760 10.02 3,002,500 29,529,730 9.8350 8.453 8.453 8.471 8.419 8.643 3,480,778 8.4837 -3.16%
2022-08-05 0 10.12 10.06 10.12 9.980 10.28 3,593,946 36,417,682 10.133 8.729 8.678 8.729 8.609 8.867 4,166,437 8.7407 1.71%
2022-08-04 0 9.950 9.930 9.950 9.680 10.12 5,295,386 52,561,516 9.9259 8.583 8.566 8.583 8.350 8.729 6,138,905 8.5620 1.63%
2022-08-03 0 9.790 9.730 9.790 9.550 9.910 3,234,733 31,510,343 9.7413 8.445 8.393 8.445 8.238 8.548 3,750,004 8.4027 0.10%
2022-08-02 0 9.780 9.750 9.780 9.560 9.850 4,531,200 44,098,156 9.7321 8.436 8.410 8.436 8.246 8.497 5,252,990 8.3949 0.20%
2022-08-01 0 9.760 9.710 9.760 9.550 10.00 2,878,761 28,109,779 9.7645 8.419 8.376 8.419 8.238 8.626 3,337,328 8.4228 -0.41%
2022-07-29 0 9.800 9.730 9.800 9.610 9.980 3,606,800 35,103,370 9.7326 8.453 8.393 8.453 8.290 8.609 4,181,339 8.3952 -0.31%
2022-07-28 0 9.830 9.800 9.830 9.590 9.830 2,114,879 20,706,022 9.7906 8.479 8.453 8.479 8.272 8.479 2,451,765 8.4454 0.82%
2022-07-27 0 9.750 9.740 9.750 9.350 9.830 2,667,260 25,929,293 9.7213 8.410 8.402 8.410 8.065 8.479 3,092,137 8.3856 0.10%
2022-07-26 0 9.740 9.710 9.740 9.630 9.850 2,212,100 21,525,431 9.7308 8.402 8.376 8.402 8.307 8.497 2,564,473 8.3937 -1.12%
2022-07-25 0 9.850 9.800 9.850 9.620 9.860 3,110,171 30,329,205 9.7516 8.497 8.453 8.497 8.298 8.505 3,605,600 8.4117 1.03%
2022-07-22 0 9.750 9.740 9.750 9.620 9.790 3,692,000 35,832,042 9.7053 8.410 8.402 8.410 8.298 8.445 4,280,111 8.3718 0.93%
2022-07-21 0 9.660 9.610 9.670 9.590 9.800 5,858,841 56,629,610 9.6657 8.333 8.290 8.341 8.272 8.453 6,792,115 8.3376 0.73%
2022-07-20 0 9.590 9.580 9.590 9.540 9.900 5,205,513 50,209,194 9.6454 8.272 8.264 8.272 8.229 8.540 6,034,716 8.3201 -0.52%
2022-07-19 0 9.640 9.610 9.640 9.530 9.780 6,307,373 60,993,387 9.6702 8.315 8.290 8.315 8.221 8.436 7,312,095 8.3414 0.84%
2022-07-18 0 9.560 9.510 9.560 9.250 9.570 2,786,615 26,475,176 9.5008 8.246 8.203 8.246 7.979 8.255 3,230,504 8.1954 1.16%
2022-07-15 0 9.450 9.400 9.450 9.380 9.550 5,215,400 49,201,610 9.4339 8.152 8.108 8.152 8.091 8.238 6,046,178 8.1376 -1.25%
2022-07-14 0 9.570 9.530 9.570 9.330 9.800 5,533,600 52,783,552 9.5387 8.255 8.221 8.255 8.048 8.453 6,415,065 8.2281 1.27%
2022-07-13 0 9.450 9.450 9.460 9.180 9.740 6,581,519 62,799,554 9.5418 8.152 8.152 8.160 7.919 8.402 7,629,911 8.2307 1.83%
2022-07-12 0 9.280 9.240 9.280 9.070 9.540 4,485,656 41,501,110 9.2520 8.005 7.970 8.005 7.824 8.229 5,200,191 7.9807 -1.28%
2022-07-11 0 9.400 9.400 9.410 9.260 9.550 6,266,121 58,931,816 9.4048 8.108 8.108 8.117 7.988 8.238 7,264,272 8.1126 -1.57%
2022-07-08 0 9.550 9.540 9.550 9.360 9.600 4,449,211 41,977,385 9.4348 8.238 8.229 8.238 8.074 8.281 5,157,940 8.1384 2.47%
2022-07-07 0 9.320 9.300 9.320 8.930 9.360 7,544,520 69,779,780 9.2491 8.039 8.022 8.039 7.703 8.074 8,746,311 7.9782 0.00%
2022-07-06 0 9.320 9.320 9.330 9.150 9.650 8,187,915 76,194,002 9.3057 8.039 8.039 8.048 7.893 8.324 9,492,195 8.0270 -0.96%
2022-07-05 0 9.410 9.400 9.410 9.270 9.650 4,077,809 38,301,265 9.3926 8.117 8.108 8.117 7.996 8.324 4,727,376 8.1020 -0.53%
2022-07-04 0 9.460 9.460 9.470 9.070 9.960 5,358,699 50,395,166 9.4044 8.160 8.160 8.169 7.824 8.591 6,212,304 8.1122 3.73%
2022-06-30 0 9.120 9.110 9.120 8.800 9.250 4,412,839 40,098,076 9.0867 7.867 7.858 7.867 7.591 7.979 5,115,774 7.8381 1.33%
2022-06-29 0 9.000 8.990 9.000 8.800 9.160 4,726,939 42,288,698 8.9463 7.763 7.755 7.763 7.591 7.901 5,479,908 7.7170 -1.96%
2022-06-28 0 9.180 9.150 9.180 8.800 9.220 4,717,200 42,919,600 9.0985 7.919 7.893 7.919 7.591 7.953 5,468,618 7.8483 0.11%
2022-06-27 0 9.170 9.150 9.170 9.000 9.530 9,923,461 90,510,612 9.1209 7.910 7.893 7.910 7.763 8.221 11,504,201 7.8676 -0.76%
2022-06-24 0 9.240 9.230 9.240 8.650 9.290 14,613,520 133,978,267 9.1681 7.970 7.962 7.970 7.461 8.014 16,941,355 7.9084 5.48%
2022-06-23 0 8.760 8.760 8.770 8.370 8.830 5,210,400 45,274,968 8.6893 7.556 7.556 7.565 7.220 7.617 6,040,382 7.4954 4.66%
2022-06-22 0 8.370 8.360 8.370 8.090 8.610 8,062,800 67,869,085 8.4176 7.220 7.211 7.220 6.978 7.427 9,347,150 7.2609 1.09%
2022-06-21 0 8.280 8.280 8.290 7.800 8.310 4,100,950 33,444,935 8.1554 7.142 7.142 7.151 6.728 7.168 4,754,204 7.0348 5.75%
2022-06-20 0 7.830 7.830 7.840 7.680 7.890 6,036,002 46,886,712 7.7678 6.754 6.754 6.763 6.625 6.806 6,997,496 6.7005 -0.38%
2022-06-17 0 7.860 7.850 7.860 7.590 7.890 5,918,925 45,979,203 7.7682 6.780 6.771 6.780 6.547 6.806 6,861,770 6.7008 2.48%
2022-06-16 0 7.670 7.640 7.670 7.540 7.830 6,228,215 47,729,571 7.6634 6.616 6.590 6.616 6.504 6.754 7,220,328 6.6104 -1.29%
2022-06-15 0 7.770 7.760 7.770 7.680 7.880 6,666,601 51,598,619 7.7399 6.702 6.694 6.702 6.625 6.797 7,728,546 6.6764 -0.77%
2022-06-14 0 7.830 7.800 7.830 7.580 7.860 6,032,987 46,805,422 7.7583 6.754 6.728 6.754 6.538 6.780 6,994,001 6.6922 0.26%
2022-06-13 0 7.810 7.800 7.810 7.720 8.090 9,170,505 72,817,222 7.9404 6.737 6.728 6.737 6.659 6.978 10,631,305 6.8493 -3.58%
2022-06-10 0 8.100 8.090 8.100 7.970 8.150 5,464,002 44,140,636 8.0784 6.987 6.978 6.987 6.875 7.030 6,334,381 6.9684 -1.22%
2022-06-09 0 8.200 8.190 8.200 8.120 8.700 6,048,165 50,421,289 8.3366 7.073 7.065 7.073 7.004 7.505 7,011,597 7.1911 -1.61%
2022-06-08 0 8.410 8.400 8.410 8.050 8.440 6,951,139 57,879,862 8.3267 7.189 7.180 7.189 6.881 7.215 8,131,895 7.1176 4.73%
2022-06-07 0 8.030 8.030 8.040 7.750 8.140 5,540,888 44,534,837 8.0375 6.864 6.864 6.873 6.625 6.958 6,482,092 6.8704 1.01%
2022-06-06 0 7.950 7.940 7.950 7.600 7.990 6,580,437 51,578,439 7.8381 6.796 6.787 6.796 6.496 6.830 7,698,224 6.7000 0.38%
2022-06-02 0 7.920 7.910 7.920 7.640 8.060 8,860,800 69,083,436 7.7965 6.770 6.761 6.770 6.531 6.890 10,365,941 6.6645 -1.49%
2022-06-01 0 8.040 8.020 8.040 7.880 8.630 14,215,850 117,628,826 8.2745 6.873 6.855 6.873 6.736 7.377 16,630,628 7.0730 -7.69%
2022-05-31 0 8.710 8.700 8.710 8.300 8.770 24,269,131 210,706,797 8.6821 7.445 7.437 7.445 7.095 7.497 28,391,611 7.4214 3.08%
2022-05-30 0 8.450 8.440 8.450 8.090 8.480 4,311,596 36,187,600 8.3931 7.223 7.215 7.223 6.915 7.249 5,043,986 7.1744 4.58%
2022-05-27 0 8.080 8.080 8.090 7.960 8.350 6,467,200 52,478,543 8.1146 6.907 6.907 6.915 6.804 7.138 7,565,752 6.9363 -0.98%
2022-05-26 0 8.160 8.130 8.160 7.780 8.180 5,568,847 44,928,248 8.0678 6.975 6.950 6.975 6.650 6.992 6,514,800 6.8963 1.75%
2022-05-25 0 8.020 8.020 8.030 7.880 8.180 7,795,809 62,475,501 8.0140 6.855 6.855 6.864 6.736 6.992 9,120,045 6.8503 0.38%
2022-05-24 0 7.990 7.980 7.990 7.910 8.750 7,984,469 64,398,597 8.0655 6.830 6.821 6.830 6.761 7.479 9,340,752 6.8944 -5.67%
2022-05-23 0 8.470 8.460 8.470 8.400 8.800 4,397,235 37,531,463 8.5352 7.240 7.232 7.240 7.180 7.522 5,144,172 7.2959 -1.97%
2022-05-20 0 8.640 8.620 8.640 8.400 8.700 4,076,400 35,099,210 8.6103 7.385 7.368 7.385 7.180 7.437 4,768,838 7.3601 4.10%
2022-05-19 0 8.300 8.290 8.300 8.110 8.550 6,715,630 56,316,610 8.3859 7.095 7.086 7.095 6.932 7.309 7,856,382 7.1683 -3.26%
2022-05-18 0 8.580 8.570 8.580 7.940 8.620 10,945,961 91,713,878 8.3788 7.334 7.326 7.334 6.787 7.368 12,805,298 7.1622 8.33%
2022-05-17 0 7.920 7.910 7.920 7.750 8.030 9,479,600 74,316,054 7.8396 6.770 6.761 6.770 6.625 6.864 11,089,854 6.7013 0.76%
2022-05-16 0 7.860 7.810 7.860 7.550 7.890 9,547,630 73,431,134 7.6910 6.719 6.676 6.719 6.454 6.744 11,169,440 6.5743 2.75%
2022-05-13 0 7.650 7.650 7.660 7.590 8.380 10,576,215 82,616,202 7.8115 6.539 6.539 6.548 6.488 7.163 12,372,745 6.6773 -3.77%
2022-05-12 0 7.950 7.950 7.970 7.800 8.040 4,879,400 38,774,868 7.9466 6.796 6.796 6.813 6.667 6.873 5,708,240 6.7928 1.27%
2022-05-11 0 7.850 7.830 7.850 7.770 8.190 4,681,054 37,085,882 7.9225 6.710 6.693 6.710 6.642 7.001 5,476,202 6.7722 1.55%
2022-05-10 0 7.730 7.730 7.770 7.470 7.880 6,863,261 53,132,572 7.7416 6.608 6.608 6.642 6.385 6.736 8,029,090 6.6175 -1.40%
2022-05-06 0 7.840 7.840 7.850 7.760 7.980 4,815,889 37,780,800 7.8450 6.702 6.702 6.710 6.633 6.821 5,633,941 6.7059 -2.49%
2022-05-05 0 8.040 8.030 8.040 7.860 8.150 4,053,200 32,666,304 8.0594 6.873 6.864 6.873 6.719 6.967 4,741,697 6.8892 1.39%
2022-05-04 0 7.930 7.920 7.930 7.910 8.320 2,558,285 20,403,893 7.9756 6.779 6.770 6.779 6.761 7.112 2,992,848 6.8175 -3.53%
2022-05-03 0 8.220 8.210 8.220 8.020 8.360 3,694,965 30,410,888 8.2304 7.026 7.018 7.026 6.855 7.146 4,322,611 7.0353 -2.49%
2022-04-29 0 8.430 8.430 8.440 7.830 8.480 7,845,848 65,294,727 8.3222 7.206 7.206 7.215 6.693 7.249 9,178,584 7.1138 1.32%
2022-04-28 0 8.320 8.290 8.320 7.810 8.400 5,670,918 46,413,147 8.1844 7.112 7.086 7.112 6.676 7.180 6,634,209 6.9960 5.58%
2022-04-27 0 7.880 7.870 7.880 7.590 7.930 6,476,922 50,506,741 7.7980 6.736 6.727 6.736 6.488 6.779 7,577,125 6.6657 2.07%
2022-04-26 0 7.720 7.690 7.720 7.630 7.890 11,353,792 88,415,733 7.7873 6.599 6.573 6.599 6.522 6.744 13,282,406 6.6566 -1.78%
2022-04-25 0 7.860 7.850 7.860 7.810 8.460 7,281,503 58,099,611 7.9791 6.719 6.710 6.719 6.676 7.232 8,518,377 6.8205 -7.09%
2022-04-22 0 8.460 8.450 8.460 8.240 8.580 5,688,918 47,944,992 8.4278 7.232 7.223 7.232 7.044 7.334 6,655,267 7.2041 0.12%
2022-04-21 0 8.450 8.440 8.450 8.390 8.800 9,538,000 81,440,119 8.5385 7.223 7.215 7.223 7.172 7.522 11,158,174 7.2987 -2.99%
2022-04-20 0 8.710 8.710 8.730 8.450 8.830 6,192,852 53,547,640 8.6467 7.445 7.445 7.462 7.223 7.548 7,244,802 7.3912 1.99%
2022-04-19 0 8.540 8.540 8.570 8.450 8.940 7,874,666 67,517,107 8.5740 7.300 7.300 7.326 7.223 7.642 9,212,297 7.3290 -3.17%
2022-04-14 0 8.820 8.810 8.820 8.470 8.850 7,103,600 61,966,672 8.7233 7.539 7.531 7.539 7.240 7.565 8,310,254 7.4567 4.01%
2022-04-13 0 8.480 8.470 8.480 8.210 8.610 5,276,568 44,781,742 8.4869 7.249 7.240 7.249 7.018 7.360 6,172,873 7.2546 0.00%
2022-04-12 0 8.480 8.470 8.480 8.270 8.670 5,037,355 42,671,483 8.4710 7.249 7.240 7.249 7.069 7.411 5,893,026 7.2410 1.19%
2022-04-11 0 8.380 8.370 8.380 8.280 8.780 6,719,684 56,734,213 8.4430 7.163 7.155 7.163 7.078 7.505 7,861,124 7.2171 -3.12%
2022-04-08 0 8.650 8.630 8.650 8.300 8.810 8,014,546 69,083,041 8.6197 7.394 7.377 7.394 7.095 7.531 9,375,938 7.3681 2.98%
2022-04-07 0 8.400 8.400 8.420 8.380 8.750 6,154,362 52,166,804 8.4764 7.180 7.180 7.197 7.163 7.479 7,199,774 7.2456 -2.89%
2022-04-06 0 8.650 8.650 8.660 8.490 8.770 7,047,669 61,033,636 8.6601 7.394 7.394 7.403 7.257 7.497 8,244,822 7.4027 -1.93%
2022-04-04 0 8.820 8.780 8.820 8.410 8.990 4,660,311 40,737,062 8.7413 7.539 7.505 7.539 7.189 7.685 5,451,935 7.4720 5.00%
2022-04-01 0 8.400 8.400 8.410 8.290 8.540 6,053,938 50,905,136 8.4086 7.180 7.180 7.189 7.086 7.300 7,082,291 7.1877 0.12%
2022-03-31 0 8.390 8.370 8.390 8.190 9.040 11,023,774 92,826,376 8.4206 7.172 7.155 7.172 7.001 7.727 12,896,329 7.1979 -4.66%
2022-03-30 0 8.800 8.800 8.810 8.700 9.120 12,959,267 114,646,031 8.8466 7.522 7.522 7.531 7.437 7.796 15,160,595 7.5621 -3.51%
2022-03-29 0 9.120 9.120 9.130 8.600 9.300 8,227,392 74,920,051 9.1062 7.796 7.796 7.804 7.351 7.950 9,624,939 7.7840 1.90%
2022-03-28 0 8.950 8.920 8.950 8.610 9.090 7,139,200 63,387,575 8.8788 7.650 7.625 7.650 7.360 7.770 8,351,901 7.5896 0.34%
2022-03-25 0 8.920 8.910 8.920 8.820 9.920 13,791,739 126,819,591 9.1953 7.625 7.616 7.625 7.539 8.480 16,134,475 7.8602 -10.80%
2022-03-24 0 10.00 9.990 10.00 9.670 10.18 8,280,948 82,231,255 9.9302 8.548 8.539 8.548 8.266 8.702 9,687,593 8.4883 4.17%
2022-03-23 0 9.600 9.580 9.600 9.460 9.830 5,701,330 54,921,459 9.6331 8.206 8.189 8.206 8.086 8.403 6,669,787 8.2344 -0.10%
2022-03-22 0 9.610 9.600 9.610 9.490 10.00 9,307,500 89,908,474 9.6598 8.215 8.206 8.215 8.112 8.548 10,888,520 8.2572 -2.93%
2022-03-21 0 9.900 9.890 9.900 9.850 10.40 5,369,763 53,553,740 9.9732 8.463 8.454 8.463 8.420 8.890 6,281,899 8.5251 -1.00%
2022-03-18 0 10.00 10.00 10.02 9.740 10.18 6,422,200 64,028,386 9.9699 8.548 8.548 8.565 8.326 8.702 7,513,108 8.5222 -1.57%
2022-03-17 0 10.16 10.14 10.16 9.920 10.34 9,322,400 94,253,810 10.110 8.685 8.668 8.685 8.480 8.839 10,905,951 8.6424 5.28%
2022-03-16 0 9.650 9.580 9.650 8.690 9.650 12,533,183 116,532,654 9.2979 8.249 8.189 8.249 7.428 8.249 14,662,134 7.9479 13.66%
2022-03-15 0 8.490 8.480 8.490 8.360 9.200 9,360,197 81,002,795 8.6540 7.257 7.249 7.257 7.146 7.864 10,950,168 7.3974 -2.41%
2022-03-14 0 8.700 8.680 8.700 8.580 9.230 7,566,388 67,605,205 8.9349 7.437 7.420 7.437 7.334 7.890 8,851,654 7.6376 -6.55%
2022-03-11 0 9.310 9.300 9.310 9.190 9.800 3,623,357 33,883,933 9.3515 7.958 7.950 7.958 7.856 8.377 4,238,839 7.9937 -4.12%
2022-03-10 0 9.710 9.700 9.710 9.660 9.950 4,818,237 46,639,921 9.6799 8.300 8.292 8.300 8.257 8.505 5,636,688 8.2743 1.36%
2022-03-09 0 9.580 9.560 9.580 9.220 9.730 6,535,970 62,313,400 9.5339 8.189 8.172 8.189 7.881 8.317 7,646,204 8.1496 1.70%
2022-03-08 0 9.420 9.410 9.420 9.170 10.12 6,912,523 66,044,607 9.5543 8.052 8.044 8.052 7.839 8.651 8,086,720 8.1670 -2.99%
2022-03-07 0 9.710 9.700 9.710 9.390 10.24 6,131,919 59,604,446 9.7204 8.300 8.292 8.300 8.027 8.753 7,173,518 8.3090 -5.73%
2022-03-04 0 10.30 10.26 10.30 10.14 10.52 6,872,896 71,095,428 10.344 8.804 8.770 8.804 8.668 8.992 8,040,362 8.8423 0.19%
2022-03-03 0 10.28 10.22 10.28 10.10 10.52 4,159,912 42,814,830 10.292 8.787 8.736 8.787 8.633 8.992 4,866,536 8.7978 -0.19%
2022-03-02 0 10.30 10.28 10.30 10.26 10.54 9,323,600 97,370,008 10.443 8.804 8.787 8.804 8.770 9.010 10,907,355 8.9270 -1.90%
2022-03-01 0 10.50 10.50 10.52 10.18 10.82 6,355,236 66,464,394 10.458 8.975 8.975 8.992 8.702 9.249 7,434,769 8.9397 -2.42%
2022-02-28 0 10.76 10.70 10.76 10.26 10.80 14,094,954 149,945,500 10.638 9.198 9.146 9.198 8.770 9.232 16,489,196 9.0936 -1.10%
2022-02-25 0 10.88 10.86 10.88 10.26 10.98 8,731,058 92,909,165 10.641 9.300 9.283 9.300 8.770 9.386 10,214,161 9.0961 6.04%
2022-02-24 0 10.26 10.22 10.26 10.04 10.76 5,071,260 51,911,502 10.236 8.770 8.736 8.770 8.582 9.198 5,932,690 8.7501 -0.97%
2022-02-23 0 10.36 10.34 10.36 10.04 10.46 4,677,293 47,988,482 10.260 8.856 8.839 8.856 8.582 8.941 5,471,802 8.7701 3.39%
2022-02-22 0 10.02 9.960 10.02 9.830 10.10 3,736,200 37,363,420 10.000 8.565 8.514 8.565 8.403 8.633 4,370,850 8.5483 -1.38%
2022-02-21 0 10.16 10.16 10.18 9.830 10.30 6,191,672 62,222,643 10.049 8.685 8.685 8.702 8.403 8.804 7,243,421 8.5902 1.40%
2022-02-18 0 10.02 10.00 10.02 9.980 10.16 2,858,208 28,760,114 10.062 8.565 8.548 8.565 8.531 8.685 3,343,718 8.6012 -0.99%
2022-02-17 0 10.12 10.10 10.12 9.980 10.32 4,336,000 44,055,616 10.160 8.651 8.633 8.651 8.531 8.822 5,072,535 8.6851 -0.59%
2022-02-16 0 10.18 10.18 10.20 10.10 10.38 5,934,600 60,512,473 10.197 8.702 8.702 8.719 8.633 8.873 6,942,682 8.7160 2.21%
2022-02-15 0 9.960 9.930 9.960 9.540 10.10 2,722,800 27,088,726 9.9488 8.514 8.488 8.514 8.155 8.633 3,185,309 8.5043 1.43%
2022-02-14 0 9.820 9.800 9.820 9.720 9.900 2,498,151 24,499,197 9.8069 8.394 8.377 8.394 8.309 8.463 2,922,500 8.3830 -0.30%
2022-02-11 0 9.850 9.840 9.850 9.770 10.12 7,546,859 74,594,921 9.8842 8.420 8.411 8.420 8.351 8.651 8,828,807 8.4490 -2.67%
2022-02-10 0 10.12 10.08 10.12 9.900 10.36 6,386,329 64,399,359 10.084 8.651 8.616 8.651 8.463 8.856 7,471,144 8.6197 2.02%
2022-02-09 0 9.920 9.890 9.920 9.750 9.990 2,486,229 24,578,473 9.8858 8.480 8.454 8.480 8.334 8.539 2,908,553 8.4504 1.33%
2022-02-08 0 9.790 9.760 9.790 9.480 9.930 5,245,970 50,988,919 9.7196 8.368 8.343 8.368 8.103 8.488 6,137,078 8.3083 0.51%
2022-02-07 0 9.740 9.710 9.740 9.560 10.10 5,558,530 54,118,251 9.7361 8.326 8.300 8.326 8.172 8.633 6,502,731 8.3224 -1.91%
2022-02-04 0 9.930 9.920 9.930 9.620 10.18 5,880,924 58,176,429 9.8924 8.488 8.480 8.488 8.223 8.702 6,879,888 8.4560 4.09%
2022-01-31 0 9.540 9.500 9.540 9.210 9.630 1,832,700 17,408,620 9.4989 8.155 8.121 8.155 7.873 8.232 2,144,012 8.1196 4.03%
2022-01-28 0 9.170 9.160 9.170 8.920 9.300 7,597,650 69,277,876 9.1183 7.839 7.830 7.839 7.625 7.950 8,888,226 7.7943 -0.11%
2022-01-27 0 9.180 9.150 9.180 8.740 9.300 4,727,200 43,048,752 9.1066 7.847 7.821 7.847 7.471 7.950 5,530,187 7.7843 -1.61%
2022-01-26 0 9.330 9.320 9.330 9.310 9.730 3,981,400 37,613,934 9.4474 7.975 7.967 7.975 7.958 8.317 4,657,701 8.0756 -3.42%
2022-01-25 0 9.660 9.650 9.660 9.610 9.930 3,338,593 32,468,978 9.7253 8.257 8.249 8.257 8.215 8.488 3,905,704 8.3132 -1.23%
2022-01-24 0 9.780 9.770 9.780 9.670 10.00 4,747,393 46,506,416 9.7962 8.360 8.351 8.360 8.266 8.548 5,553,810 8.3738 -1.61%
2022-01-21 0 9.940 9.920 9.940 9.650 10.04 9,359,900 92,790,200 9.9136 8.497 8.480 8.497 8.249 8.582 10,949,821 8.4741 -0.60%
2022-01-20 0 10.00 9.990 10.00 9.820 10.30 4,568,000 45,523,141 9.9657 8.548 8.539 8.548 8.394 8.804 5,343,944 8.5186 -1.77%
2022-01-19 0 10.18 10.14 10.18 9.910 10.60 7,934,925 80,055,245 10.089 8.702 8.668 8.702 8.471 9.061 9,282,792 8.6240 -2.12%
2022-01-18 0 10.40 10.38 10.40 10.10 10.46 5,627,618 58,081,133 10.321 8.890 8.873 8.890 8.633 8.941 6,583,554 8.8222 2.97%
2022-01-17 0 10.10 10.08 10.10 9.880 10.16 7,339,404 73,515,485 10.017 8.633 8.616 8.633 8.445 8.685 8,586,113 8.5621 -1.56%
2022-01-14 0 10.26 10.20 10.26 9.910 10.26 4,873,200 49,376,691 10.132 8.770 8.719 8.770 8.471 8.770 5,700,987 8.6611 0.98%
2022-01-13 0 10.16 10.14 10.16 10.02 10.32 6,427,998 65,338,822 10.165 8.685 8.668 8.685 8.565 8.822 7,519,891 8.6888 -0.39%
2022-01-12 0 10.20 10.18 10.20 9.910 10.34 7,229,178 73,202,299 10.126 8.719 8.702 8.719 8.471 8.839 8,457,163 8.6557 0.59%
2022-01-11 0 10.14 10.10 10.14 9.990 10.34 9,082,726 92,188,100 10.150 8.668 8.633 8.668 8.539 8.839 10,625,565 8.6761 -1.93%
2022-01-10 0 10.34 10.32 10.34 9.810 10.52 10,453,683 107,640,250 10.297 8.839 8.822 8.839 8.386 8.992 12,229,399 8.8018 5.19%
2022-01-07 0 9.830 9.810 9.830 9.540 9.880 5,920,611 57,523,078 9.7157 8.403 8.386 8.403 8.155 8.445 6,926,317 8.3050 1.44%
2022-01-06 0 9.690 9.680 9.690 9.540 9.980 4,149,106 40,076,323 9.6590 8.283 8.274 8.283 8.155 8.531 4,853,895 8.2565 -0.41%
2022-01-05 0 9.730 9.720 9.730 9.680 10.30 10,406,100 102,901,760 9.8886 8.317 8.309 8.317 8.274 8.804 12,173,734 8.4528 -1.92%
2022-01-04 0 9.920 9.910 9.920 9.780 9.980 5,234,300 51,692,653 9.8758 8.480 8.471 8.480 8.360 8.531 6,123,425 8.4418 0.10%
2022-01-03 0 9.910 9.910 9.930 9.780 10.22 4,556,000 45,051,663 9.8884 8.471 8.471 8.488 8.360 8.736 5,329,906 8.4526 1.85%
2021-12-31 0 9.730 9.720 9.730 9.600 10.04 5,563,100 54,154,355 9.7346 8.317 8.309 8.317 8.206 8.582 6,508,077 8.3211 -0.61%
2021-12-30 0 9.790 9.760 9.790 9.500 9.810 4,013,306 38,887,099 9.6895 8.368 8.343 8.368 8.121 8.386 4,695,027 8.2826 2.51%
2021-12-29 0 9.550 9.550 9.560 9.550 9.820 2,374,000 22,913,621 9.6519 8.163 8.163 8.172 8.163 8.394 2,777,260 8.2504 -2.75%
2021-12-28 0 9.820 9.800 9.820 9.410 9.940 12,225,200 119,952,018 9.8119 8.394 8.377 8.394 8.044 8.497 14,301,836 8.3872 4.58%
2021-12-24 0 9.390 9.390 9.400 9.320 9.550 7,779,647 73,087,814 9.3947 8.027 8.027 8.035 7.967 8.163 9,101,138 8.0306 -0.42%
2021-12-23 0 9.430 9.400 9.430 9.300 9.480 9,827,027 92,218,006 9.3841 8.061 8.035 8.061 7.950 8.103 11,496,296 8.0215 1.07%
2021-12-22 0 9.330 9.310 9.330 9.200 10.40 21,256,400 199,722,994 9.3959 7.975 7.958 7.975 7.864 8.890 24,867,122 8.0316 -3.52%
2021-12-21 0 9.670 9.660 9.670 9.430 9.780 14,025,195 134,853,810 9.6151 8.266 8.257 8.266 8.061 8.360 16,407,587 8.2190 0.31%
2021-12-20 0 9.640 9.620 9.640 9.530 9.940 13,867,769 134,265,923 9.6819 8.240 8.223 8.240 8.146 8.497 16,223,420 8.2761 -1.73%
2021-12-17 0 9.810 9.790 9.810 9.760 10.38 17,123,504 170,407,719 9.9517 8.386 8.368 8.386 8.343 8.873 20,032,191 8.5067 -4.20%
2021-12-16 0 10.24 10.24 10.26 9.960 10.44 18,696,573 190,058,373 10.165 8.753 8.753 8.770 8.514 8.924 21,872,469 8.6894 1.79%
2021-12-15 0 10.06 10.04 10.06 9.990 10.56 10,208,408 104,225,127 10.210 8.599 8.582 8.599 8.539 9.027 11,942,461 8.7273 -4.19%
2021-12-14 0 10.50 10.48 10.50 10.42 10.68 4,030,007 42,457,423 10.535 8.975 8.958 8.975 8.907 9.129 4,714,565 9.0056 -1.13%
2021-12-13 0 10.62 10.62 10.64 10.62 11.16 5,714,507 61,356,083 10.737 9.078 9.078 9.095 9.078 9.540 6,685,203 9.1779 -3.45%
2021-12-10 0 11.00 10.96 11.00 10.90 11.30 3,500,675 38,613,855 11.030 9.403 9.369 9.403 9.317 9.659 4,095,318 9.4288 -1.61%
2021-12-09 0 11.18 11.16 11.18 10.82 11.22 4,768,000 52,723,102 11.058 9.557 9.540 9.557 9.249 9.591 5,577,917 9.4521 3.33%
2021-12-08 0 10.82 10.80 10.82 10.72 11.08 3,238,200 34,990,642 10.806 9.249 9.232 9.249 9.163 9.471 3,788,257 9.2366 -0.73%
2021-12-07 0 10.90 10.86 10.90 10.36 11.02 7,867,879 85,129,483 10.820 9.317 9.283 9.317 8.856 9.420 9,204,357 9.2488 5.21%
2021-12-06 0 10.36 10.34 10.36 10.32 10.90 4,696,018 49,420,644 10.524 8.856 8.839 8.856 8.822 9.317 5,493,708 8.9959 -6.50%
2021-12-03 0 11.08 11.04 11.08 10.92 11.24 5,240,314 57,801,342 11.030 9.471 9.437 9.471 9.334 9.608 6,130,461 9.4285 1.65%
2021-12-02 0 10.90 10.88 10.90 10.76 11.02 7,227,739 78,712,659 10.890 9.317 9.300 9.317 9.198 9.420 8,455,480 9.3091 0.00%
2021-12-01 0 10.90 10.88 10.90 10.86 11.14 5,296,847 58,028,250 10.955 9.317 9.300 9.317 9.283 9.522 6,196,597 9.3645 -1.09%
2021-11-30 0 11.02 11.00 11.02 10.86 11.22 14,198,244 156,587,119 11.029 9.420 9.403 9.420 9.283 9.591 16,610,031 9.4273 0.18%
2021-11-29 0 11.00 11.00 11.02 10.68 11.22 5,147,313 56,031,343 10.886 9.403 9.403 9.420 9.129 9.591 6,021,662 9.3050 0.55%
2021-11-26 0 10.94 10.92 10.94 10.90 11.34 2,793,187 30,796,290 11.026 9.352 9.334 9.352 9.317 9.693 3,267,652 9.4246 -2.15%
2021-11-25 0 11.18 11.16 11.18 11.02 11.34 2,937,874 32,933,200 11.210 9.557 9.540 9.557 9.420 9.693 3,436,916 9.5822 1.27%
2021-11-24 0 11.04 11.02 11.04 10.92 11.26 5,091,368 56,634,907 11.124 9.437 9.420 9.437 9.334 9.625 5,956,214 9.5085 0.55%
2021-11-23 0 10.98 10.94 10.98 10.90 11.38 15,389,720 169,687,231 11.026 9.386 9.352 9.386 9.317 9.728 18,003,897 9.4250 -4.19%
2021-11-22 0 11.46 11.44 11.46 11.36 12.28 15,315,600 179,211,440 11.701 9.796 9.779 9.796 9.711 10.50 17,917,187 10.002 -6.68%
2021-11-19 0 12.28 12.24 12.28 12.08 12.48 6,392,042 77,839,419 12.178 10.50 10.46 10.50 10.33 10.67 7,477,827 10.409 1.49%
2021-11-18 0 12.10 12.04 12.10 11.90 12.26 2,936,424 35,314,127 12.026 10.34 10.29 10.34 10.17 10.48 3,435,220 10.280 -0.17%
2021-11-17 0 12.12 12.10 12.12 11.94 12.30 3,170,809 38,266,297 12.068 10.36 10.34 10.36 10.21 10.51 3,709,419 10.316 -0.16%
2021-11-16 0 12.14 12.10 12.14 11.98 12.24 6,571,992 79,745,400 12.134 10.38 10.34 10.38 10.24 10.46 7,688,344 10.372 0.33%
2021-11-15 0 12.10 12.08 12.10 11.94 12.16 3,844,443 46,298,557 12.043 10.34 10.33 10.34 10.21 10.39 4,497,480 10.294 -0.82%
2021-11-12 0 12.20 12.18 12.20 11.60 12.28 5,465,989 65,611,974 12.004 10.43 10.41 10.43 9.916 10.50 6,394,470 10.261 2.18%
2021-11-11 0 11.94 11.92 11.94 11.70 12.12 4,080,644 48,477,203 11.880 10.21 10.19 10.21 10.00 10.36 4,773,803 10.155 -1.32%
2021-11-10 0 12.10 12.06 12.10 11.70 12.10 5,446,988 65,282,803 11.985 10.34 10.31 10.34 10.00 10.34 6,372,241 10.245 1.51%
2021-11-09 0 11.92 11.88 11.92 11.74 12.20 8,501,753 100,961,412 11.875 10.19 10.16 10.19 10.04 10.43 9,945,905 10.151 1.88%
2021-11-08 0 11.70 11.70 11.72 11.58 12.26 3,925,645 45,986,964 11.714 10.00 10.00 10.02 9.899 10.48 4,592,475 10.014 -1.35%
2021-11-05 0 11.86 11.82 11.86 11.66 12.26 7,703,924 91,202,918 11.839 10.14 10.10 10.14 9.967 10.48 9,012,552 10.120 0.34%
2021-11-04 0 11.82 11.82 11.84 11.76 12.44 8,002,571 95,447,664 11.927 10.10 10.10 10.12 10.05 10.63 9,361,929 10.195 -1.83%
2021-11-03 0 12.04 12.04 12.06 11.90 12.78 8,890,094 107,717,240 12.117 10.29 10.29 10.31 10.17 10.92 10,400,211 10.357 -2.43%
2021-11-02 0 12.34 12.34 12.36 12.20 12.96 7,402,829 92,458,993 12.490 10.55 10.55 10.57 10.43 11.08 8,660,312 10.676 -4.49%
2021-11-01 0 12.92 12.92 12.94 12.88 13.28 2,833,437 36,750,974 12.970 11.04 11.04 11.06 11.01 11.35 3,314,739 11.087 -2.56%
2021-10-29 0 13.26 13.26 13.28 13.00 13.40 3,424,683 45,294,501 13.226 11.33 11.33 11.35 11.11 11.45 4,006,417 11.305 0.61%
2021-10-28 0 13.18 13.16 13.18 13.14 14.12 4,306,000 57,713,640 13.403 11.27 11.25 11.27 11.23 12.07 5,037,439 11.457 -0.75%
2021-10-27 0 13.28 13.18 13.28 13.00 13.52 4,596,000 60,674,960 13.202 11.35 11.27 11.35 11.11 11.56 5,376,700 11.285 -1.63%
2021-10-26 0 13.50 13.48 13.50 13.32 13.58 3,077,858 41,339,805 13.431 11.54 11.52 11.54 11.39 11.61 3,600,679 11.481 -1.03%
2021-10-25 0 13.64 13.60 13.64 13.40 13.98 2,270,782 30,980,517 13.643 11.66 11.63 11.66 11.45 11.95 2,656,509 11.662 -1.16%
2021-10-22 0 13.80 13.74 13.80 13.64 13.88 2,787,708 38,356,490 13.759 11.80 11.74 11.80 11.66 11.86 3,261,242 11.761 -0.14%
2021-10-21 0 13.82 13.80 13.82 13.60 14.20 6,775,812 93,693,840 13.828 11.81 11.80 11.81 11.63 12.14 7,926,786 11.820 -2.40%
2021-10-20 0 14.16 14.12 14.16 13.84 14.24 3,833,016 53,683,764 14.006 12.10 12.07 12.10 11.83 12.17 4,484,112 11.972 -1.67%
2021-10-19 0 14.40 14.32 14.40 13.60 14.40 4,229,635 59,746,965 14.126 12.31 12.24 12.31 11.63 12.31 4,948,103 12.075 5.57%
2021-10-18 0 13.64 13.58 13.64 13.40 13.76 3,692,677 50,037,951 13.551 11.66 11.61 11.66 11.45 11.76 4,319,934 11.583 -0.15%
2021-10-15 0 13.66 13.60 13.66 13.54 14.04 4,303,230 59,123,191 13.739 11.68 11.63 11.68 11.57 12.00 5,034,199 11.744 -0.73%
2021-10-12 0 13.76 13.68 13.76 13.66 14.04 2,319,755 32,000,994 13.795 11.76 11.69 11.76 11.68 12.00 2,713,801 11.792 -1.43%
2021-10-11 0 13.96 13.96 13.98 13.90 14.50 3,888,000 55,108,920 14.174 11.93 11.93 11.95 11.88 12.39 4,548,436 12.116 -1.55%
2021-10-08 0 14.18 14.12 14.18 14.00 14.64 4,293,087 60,923,931 14.191 12.12 12.07 12.12 11.97 12.51 5,022,333 12.131 -1.25%
2021-10-07 0 14.36 14.30 14.36 13.52 14.40 4,852,000 68,690,680 14.157 12.27 12.22 12.27 11.56 12.31 5,676,186 12.102 4.97%
2021-10-06 0 13.68 13.66 13.68 13.66 14.86 2,577,077 35,695,158 13.851 11.69 11.68 11.69 11.68 12.70 3,014,833 11.840 -5.79%
2021-10-05 0 14.52 14.50 14.52 14.36 14.62 5,342,077 77,221,633 14.455 12.41 12.39 12.41 12.27 12.50 6,249,510 12.356 0.97%
2021-10-04 0 14.38 14.36 14.38 13.60 14.44 6,100,645 86,762,988 14.222 12.29 12.27 12.29 11.63 12.34 7,136,932 12.157 3.30%
2021-09-30 0 13.92 13.88 13.92 13.28 13.94 6,115,077 84,118,211 13.756 11.90 11.86 11.90 11.35 11.92 7,153,816 11.759 0.87%
2021-09-29 0 13.80 13.78 13.80 13.20 13.80 4,083,450 55,824,883 13.671 11.80 11.78 11.80 11.28 11.80 4,777,086 11.686 1.12%
2021-09-28 0 13.74 13.74 13.78 13.38 13.90 9,145,700 125,447,622 13.717 11.67 11.67 11.70 11.36 11.80 10,772,148 11.646 1.33%
2021-09-27 0 13.56 13.50 13.56 12.82 13.76 4,823,379 65,223,384 13.522 11.51 11.46 11.51 10.88 11.68 5,681,156 11.481 1.95%
2021-09-24 0 13.30 13.28 13.30 13.26 13.96 4,580,500 61,773,220 13.486 11.29 11.27 11.29 11.26 11.85 5,395,084 11.450 -3.20%
2021-09-23 0 13.74 13.72 13.74 13.34 13.84 6,193,531 84,411,967 13.629 11.67 11.65 11.67 11.33 11.75 7,294,973 11.571 2.69%
2021-09-21 0 13.38 13.36 13.42 13.12 13.44 1,106,000 14,655,080 13.251 11.36 11.34 11.39 11.14 11.41 1,302,688 11.250 0.45%
2021-09-20 0 13.32 13.26 13.32 13.00 13.58 1,993,000 26,280,740 13.187 11.31 11.26 11.31 11.04 11.53 2,347,430 11.196 -2.49%
2021-09-17 0 13.66 13.64 13.66 13.10 13.74 4,045,868 54,998,263 13.594 11.60 11.58 11.60 11.12 11.67 4,765,375 11.541 3.48%
2021-09-16 0 13.20 13.16 13.20 12.84 13.24 5,328,000 69,805,760 13.102 11.21 11.17 11.21 10.90 11.24 6,275,518 11.124 0.00%
2021-09-15 0 13.20 13.18 13.20 12.80 13.54 11,347,714 149,942,192 13.213 11.21 11.19 11.21 10.87 11.50 13,365,762 11.218 -3.08%
2021-09-14 0 13.62 13.56 13.62 12.88 14.16 18,500,334 252,318,625 13.639 11.56 11.51 11.56 10.94 12.02 21,790,386 11.579 5.42%
2021-09-13 0 12.92 12.84 12.92 12.68 12.94 5,247,668 67,287,306 12.822 10.97 10.90 10.97 10.77 10.99 6,180,900 10.886 0.62%
2021-09-10 0 12.84 12.84 12.86 12.70 13.18 6,608,901 84,518,448 12.789 10.90 10.90 10.92 10.78 11.19 7,784,211 10.858 -0.31%
2021-09-09 0 12.88 12.84 12.88 12.66 13.00 10,439,582 133,772,483 12.814 10.94 10.90 10.94 10.75 11.04 12,296,130 10.879 -1.68%
2021-09-08 0 13.10 13.08 13.10 13.04 13.82 7,926,339 104,403,880 13.172 11.12 11.11 11.12 11.07 11.73 9,335,939 11.183 -3.53%
2021-09-07 0 13.58 13.58 13.60 13.50 14.10 3,478,515 47,423,084 13.633 11.53 11.53 11.55 11.46 11.97 4,097,125 11.575 -2.86%
2021-09-06 0 13.98 13.94 13.98 13.48 13.98 7,903,963 109,587,786 13.865 11.87 11.84 11.87 11.44 11.87 9,309,583 11.772 1.45%
2021-09-03 0 13.78 13.76 13.78 13.48 14.10 8,172,869 112,965,916 13.822 11.70 11.68 11.70 11.44 11.97 9,626,311 11.735 -0.29%
2021-09-02 0 13.82 13.80 13.82 13.50 14.10 13,985,809 193,286,834 13.820 11.73 11.72 11.73 11.46 11.97 16,473,009 11.734 2.22%
2021-09-01 0 13.52 13.44 13.52 12.48 13.56 11,466,000 151,864,148 13.245 11.48 11.41 11.48 10.60 11.51 13,505,084 11.245 5.63%
2021-08-31 0 12.80 12.76 12.80 11.98 13.22 36,904,000 465,196,624 12.606 10.87 10.83 10.87 10.17 11.22 43,466,912 10.702 -2.44%
2021-08-30 0 13.12 13.10 13.12 12.98 13.52 11,993,648 158,004,933 13.174 11.14 11.12 11.14 11.02 11.48 14,126,567 11.185 -0.46%
2021-08-27 0 13.18 13.12 13.18 13.00 13.66 8,832,283 116,963,087 13.243 11.19 11.14 11.19 11.04 11.60 10,402,993 11.243 -1.35%
2021-08-26 0 13.36 13.28 13.36 13.00 13.54 7,034,000 92,883,784 13.205 11.34 11.27 11.34 11.04 11.50 8,284,908 11.211 -0.15%
2021-08-25 0 13.38 13.36 13.38 13.30 13.74 5,957,218 80,643,692 13.537 11.36 11.34 11.36 11.29 11.67 7,016,634 11.493 -0.45%
2021-08-24 0 13.44 13.44 13.48 13.10 13.70 5,497,565 73,781,506 13.421 11.41 11.41 11.44 11.12 11.63 6,475,238 11.394 1.82%
2021-08-23 0 13.20 13.18 13.20 12.96 13.40 7,044,417 93,146,414 13.223 11.21 11.19 11.21 11.00 11.38 8,297,178 11.226 3.45%
2021-08-20 0 12.76 12.76 12.78 12.74 13.52 18,401,990 238,151,881 12.942 10.83 10.83 10.85 10.82 11.48 21,674,552 10.988 -3.92%
2021-08-19 0 13.28 13.22 13.28 13.16 13.86 7,316,123 98,736,049 13.496 11.27 11.22 11.27 11.17 11.77 8,617,203 11.458 -2.35%
2021-08-18 0 13.60 13.54 13.60 13.32 13.88 6,202,792 84,616,883 13.642 11.55 11.50 11.55 11.31 11.78 7,305,881 11.582 0.00%
2021-08-17 0 13.60 13.58 13.60 13.18 13.66 7,229,478 97,476,930 13.483 11.55 11.53 11.55 11.19 11.60 8,515,150 11.447 1.49%
2021-08-16 0 13.40 13.36 13.40 13.22 13.64 4,900,000 65,480,816 13.363 11.38 11.34 11.38 11.22 11.58 5,771,403 11.346 -1.76%
2021-08-13 0 13.64 13.60 13.64 13.34 13.74 4,007,141 54,198,154 13.525 11.58 11.55 11.58 11.33 11.67 4,719,761 11.483 1.34%
2021-08-12 0 13.46 13.44 13.46 13.02 13.58 6,302,178 83,966,877 13.323 11.43 11.41 11.43 11.05 11.53 7,422,941 11.312 -1.17%
2021-08-11 0 13.62 13.60 13.62 13.50 14.24 6,453,323 87,921,356 13.624 11.56 11.55 11.56 11.46 12.09 7,600,965 11.567 -3.40%
2021-08-10 0 14.10 14.06 14.12 13.62 14.14 4,976,042 69,431,562 13.953 11.97 11.94 11.99 11.56 12.01 5,860,968 11.846 1.15%
2021-08-09 0 13.94 13.92 13.94 13.48 14.40 8,098,813 111,855,494 13.811 11.84 11.82 11.84 11.44 12.23 9,539,085 11.726 0.29%
2021-08-06 0 13.90 13.86 13.92 13.72 14.20 3,820,505 53,006,725 13.874 11.80 11.77 11.82 11.65 12.06 4,499,934 11.779 -1.14%
2021-08-05 0 14.06 14.04 14.06 13.80 14.50 8,170,348 115,994,660 14.197 11.94 11.92 11.94 11.72 12.31 9,623,342 12.053 1.88%
2021-08-04 0 13.80 13.78 13.80 13.66 14.62 12,856,600 177,457,036 13.803 11.72 11.70 11.72 11.60 12.41 15,142,985 11.719 -2.82%
2021-08-03 0 14.20 14.18 14.20 14.08 14.74 5,365,192 76,845,226 14.323 12.06 12.04 12.06 11.95 12.51 6,319,324 12.160 -0.70%
2021-08-02 0 14.30 14.28 14.30 13.30 14.34 10,665,471 150,106,793 14.074 12.14 12.12 12.14 11.29 12.17 12,562,191 11.949 2.73%
2021-07-30 0 13.92 13.92 13.94 13.54 14.18 10,282,240 141,977,095 13.808 11.82 11.82 11.84 11.50 12.04 12,110,807 11.723 -0.29%
2021-07-29 0 13.96 13.96 13.98 13.50 14.28 20,638,412 285,246,830 13.821 11.85 11.85 11.87 11.46 12.12 24,308,694 11.734 2.05%
2021-07-28 0 13.68 13.66 13.68 13.18 13.88 19,724,726 267,195,978 13.546 11.61 11.60 11.61 11.19 11.78 23,232,520 11.501 3.64%
2021-07-27 0 13.20 13.18 13.20 12.78 14.30 24,815,047 334,593,432 13.483 11.21 11.19 11.21 10.85 12.14 29,228,091 11.448 -7.43%
2021-07-26 0 14.26 14.26 14.28 14.06 14.98 17,607,588 251,356,096 14.275 12.11 12.11 12.12 11.94 12.72 20,738,876 12.120 -5.19%
2021-07-23 0 15.04 15.00 15.04 14.90 15.76 7,476,151 112,676,112 15.071 12.77 12.74 12.77 12.65 13.38 8,805,690 12.796 -2.97%
2021-07-22 0 15.50 15.50 15.52 15.40 16.14 8,878,958 138,175,906 15.562 13.16 13.16 13.18 13.07 13.70 10,457,969 13.212 -2.76%
2021-07-21 0 15.94 15.92 15.94 15.58 16.20 4,880,000 77,785,980 15.940 13.53 13.52 13.53 13.23 13.75 5,747,847 13.533 1.53%
2021-07-20 0 15.70 15.66 15.70 15.24 16.28 15,268,451 237,406,212 15.549 13.33 13.30 13.33 12.94 13.82 17,983,753 13.201 -3.44%
2021-07-19 0 16.26 16.22 16.26 16.14 16.56 5,034,771 82,601,205 16.406 13.80 13.77 13.80 13.70 14.06 5,930,142 13.929 -1.69%
2021-07-16 0 16.54 16.54 16.56 16.50 17.16 5,580,829 92,783,353 16.625 14.04 14.04 14.06 14.01 14.57 6,573,309 14.115 -2.71%
2021-07-15 0 17.00 16.98 17.00 16.40 17.02 6,487,172 109,188,906 16.832 14.43 14.42 14.43 13.92 14.45 7,640,834 14.290 0.71%
2021-07-14 0 16.88 16.86 16.88 16.22 16.96 7,873,439 132,011,065 16.767 14.33 14.31 14.33 13.77 14.40 9,273,631 14.235 2.55%
2021-07-13 0 16.46 16.44 16.46 16.20 16.92 6,267,638 103,121,156 16.453 13.97 13.96 13.97 13.75 14.37 7,382,259 13.969 -0.60%
2021-07-12 0 16.56 16.56 16.58 16.46 17.00 6,515,270 107,959,421 16.570 14.06 14.06 14.08 13.97 14.43 7,673,929 14.068 -1.43%
2021-07-09 0 16.80 16.76 16.80 16.14 16.90 5,862,267 97,495,917 16.631 14.26 14.23 14.26 13.70 14.35 6,904,797 14.120 1.33%
2021-07-08 0 16.58 16.56 16.58 16.42 17.12 7,424,583 123,601,862 16.648 14.08 14.06 14.08 13.94 14.54 8,744,952 14.134 -2.36%
2021-07-07 0 16.98 16.90 16.98 16.58 17.18 5,636,344 95,243,715 16.898 14.42 14.35 14.42 14.08 14.59 6,638,697 14.347 0.95%
2021-07-06 0 16.82 16.82 16.84 16.50 17.36 14,957,540 251,961,260 16.845 14.28 14.28 14.30 14.01 14.74 17,617,550 14.302 -1.52%
2021-07-05 0 17.08 17.04 17.10 16.80 17.48 13,454,992 229,945,420 17.090 14.50 14.47 14.52 14.26 14.84 15,847,793 14.510 -3.06%
2021-07-02 0 17.62 17.60 17.62 17.30 18.58 14,834,034 261,966,968 17.660 14.96 14.94 14.96 14.69 15.77 17,472,080 14.993 -2.76%
2021-06-30 0 18.12 18.12 18.14 17.86 18.88 11,350,368 206,130,367 18.161 15.38 15.38 15.40 15.16 16.03 13,368,888 15.419 -3.10%
2021-06-29 0 18.70 18.60 18.70 18.28 19.14 9,800,310 182,301,535 18.602 15.88 15.79 15.88 15.52 16.25 11,543,172 15.793 0.00%
2021-06-28 0 18.70 18.66 18.70 18.54 19.28 7,319,766 137,599,526 18.798 15.88 15.84 15.88 15.74 16.37 8,621,494 15.960 -1.06%
2021-06-25 0 18.90 18.88 18.90 18.12 19.04 13,294,232 250,219,061 18.822 16.05 16.03 16.05 15.38 16.17 15,658,444 15.980 -1.46%
2021-06-24 0 19.18 19.14 19.18 19.00 19.86 13,891,123 268,959,404 19.362 16.28 16.25 16.28 16.13 16.86 16,361,484 16.439 0.84%
2021-06-23 0 19.02 19.02 19.04 19.00 20.25 21,072,721 410,235,590 19.468 16.15 16.15 16.17 16.13 17.19 24,820,239 16.528 -3.94%
2021-06-22 0 19.80 19.78 19.80 18.40 20.65 42,562,228 833,562,999 19.585 16.81 16.79 16.81 15.62 17.53 50,131,385 16.628 11.49%
2021-06-21 0 17.76 17.72 17.78 17.58 18.62 14,809,821 265,457,793 17.924 15.08 15.04 15.10 14.93 15.81 17,443,561 15.218 -4.31%
2021-06-18 0 18.56 18.52 18.56 17.16 18.64 17,131,186 313,610,936 18.306 15.76 15.72 15.76 14.57 15.83 20,177,752 15.542 6.30%
2021-06-17 0 17.46 17.46 17.48 16.92 17.78 5,276,002 91,967,398 17.431 14.82 14.82 14.84 14.37 15.10 6,214,273 14.799 2.22%
2021-06-16 0 17.08 17.06 17.08 17.04 17.54 8,355,451 143,449,359 17.168 14.50 14.48 14.50 14.47 14.89 9,841,363 14.576 -3.17%
2021-06-15 0 17.64 17.64 17.70 17.56 18.48 12,440,930 221,372,579 17.794 14.98 14.98 15.03 14.91 15.69 14,653,393 15.107 -0.90%
2021-06-11 0 17.80 17.78 17.80 17.26 18.04 9,454,595 167,951,931 17.764 15.11 15.10 15.11 14.65 15.32 11,135,976 15.082 2.77%
2021-06-10 0 17.32 17.32 17.34 17.00 17.68 4,472,618 77,720,907 17.377 14.70 14.70 14.72 14.43 15.01 5,268,017 14.753 1.52%
2021-06-09 0 17.06 17.06 17.08 16.90 17.28 4,240,453 72,283,494 17.046 14.48 14.48 14.50 14.35 14.67 4,994,564 14.472 -0.47%
2021-06-08 0 17.14 17.12 17.14 16.84 17.54 6,538,934 111,533,534 17.057 14.55 14.54 14.55 14.30 14.89 7,701,801 14.481 -1.15%
2021-06-07 0 17.34 17.32 17.34 16.84 17.60 9,268,021 160,893,073 17.360 14.72 14.70 14.72 14.30 14.94 10,916,222 14.739 4.21%
2021-06-04 0 16.64 16.62 16.64 16.46 16.88 6,504,724 108,321,175 16.653 14.13 14.11 14.13 13.97 14.33 7,661,507 14.138 -0.12%
2021-06-03 0 16.66 16.64 16.68 16.60 17.06 3,016,140 50,605,015 16.778 14.14 14.13 14.16 14.09 14.48 3,552,523 14.245 -0.72%
2021-06-02 0 16.78 16.76 16.78 16.56 17.30 10,776,374 180,758,631 16.774 14.25 14.23 14.25 14.06 14.69 12,692,817 14.241 -1.99%
2021-06-01 0 17.12 17.10 17.12 16.48 17.16 8,769,090 148,099,686 16.889 14.54 14.52 14.54 13.99 14.57 10,328,562 14.339 -0.12%
2021-05-31 0 17.14 17.12 17.14 15.98 17.20 18,780,865 316,784,008 16.867 14.55 14.54 14.55 13.57 14.60 22,120,806 14.321 6.20%
2021-05-28 0 16.14 16.12 16.14 15.98 16.60 13,144,098 213,130,812 16.215 13.70 13.69 13.70 13.57 14.09 15,481,610 13.767 -0.98%
2021-05-27 0 16.30 16.30 16.32 15.72 16.50 35,472,731 572,596,098 16.142 13.84 13.84 13.86 13.35 14.01 41,781,110 13.705 -1.56%
2021-05-26 0 16.64 16.62 16.64 16.42 17.34 29,130,074 486,252,958 16.692 14.06 14.04 14.06 13.87 14.65 34,480,407 14.102 -4.26%
2021-05-25 0 17.38 17.36 17.38 16.94 18.00 14,897,587 256,855,204 17.241 14.68 14.67 14.68 14.31 15.21 17,633,833 14.566 -2.69%
2021-05-24 0 17.86 17.82 17.86 17.00 18.38 12,048,345 210,732,549 17.491 15.09 15.05 15.09 14.36 15.53 14,261,269 14.777 0.00%
2021-05-21 0 17.86 17.82 17.86 17.26 18.12 16,351,288 288,373,662 17.636 15.09 15.05 15.09 14.58 15.31 19,354,536 14.900 -1.11%
2021-05-20 0 18.06 18.02 18.06 17.22 18.28 15,557,749 275,200,738 17.689 15.26 15.22 15.26 14.55 15.44 18,415,247 14.944 -1.20%
2021-05-18 0 18.28 18.22 18.28 17.76 18.44 8,347,636 151,343,978 18.130 15.44 15.39 15.44 15.00 15.58 9,880,850 15.317 1.33%
2021-05-17 0 18.04 17.90 18.04 17.78 18.64 14,077,929 256,512,058 18.221 15.24 15.12 15.24 15.02 15.75 16,663,628 15.394 -0.66%
2021-05-14 0 18.16 18.14 18.16 17.18 18.18 11,620,952 207,016,376 17.814 15.34 15.33 15.34 14.51 15.36 13,755,377 15.050 3.77%
2021-05-13 0 17.50 17.50 17.58 16.90 17.86 12,286,784 215,240,253 17.518 14.78 14.78 14.85 14.28 15.09 14,543,503 14.800 0.34%
2021-05-12 0 17.44 17.42 17.44 16.98 17.44 6,512,000 112,057,760 17.208 14.73 14.72 14.73 14.35 14.73 7,708,062 14.538 0.00%
2021-05-11 0 17.44 17.42 17.46 16.82 17.52 12,248,297 211,701,237 17.284 14.73 14.72 14.75 14.21 14.80 14,497,947 14.602 0.46%
2021-05-10 0 17.36 17.34 17.36 17.18 18.12 14,630,947 256,126,473 17.506 14.67 14.65 14.67 14.51 15.31 17,318,219 14.789 -1.03%
2021-05-07 0 17.54 17.52 17.54 17.28 18.20 8,641,439 151,907,751 17.579 14.82 14.80 14.82 14.60 15.38 10,228,616 14.851 -2.34%
2021-05-06 0 17.96 17.94 17.96 17.38 18.20 14,260,313 252,873,844 17.733 15.17 15.16 15.17 14.68 15.38 16,879,511 14.981 -1.54%
2021-05-05 0 18.24 18.20 18.26 18.00 18.80 4,491,359 82,163,272 18.294 15.41 15.38 15.43 15.21 15.88 5,316,289 15.455 -2.98%
2021-05-04 0 18.80 18.80 18.82 18.20 18.86 11,902,000 221,942,068 18.647 15.88 15.88 15.90 15.38 15.93 14,088,045 15.754 4.10%
2021-05-03 0 18.06 18.06 18.08 17.34 18.14 5,760,256 103,246,708 17.924 15.26 15.26 15.27 14.65 15.33 6,818,245 15.143 3.67%
2021-04-30 0 17.42 17.42 17.44 17.28 17.74 4,780,900 83,643,682 17.495 14.72 14.72 14.73 14.60 14.99 5,659,010 14.781 -1.14%
2021-04-29 0 17.62 17.60 17.62 17.22 17.72 2,011,634 35,293,440 17.545 14.89 14.87 14.89 14.55 14.97 2,381,112 14.822 0.69%
2021-04-28 0 17.50 17.48 17.50 17.02 17.52 7,625,786 132,570,137 17.384 14.78 14.77 14.78 14.38 14.80 9,026,417 14.687 0.00%
2021-04-27 0 17.50 17.46 17.50 16.80 17.54 14,482,988 251,035,601 17.333 14.78 14.75 14.78 14.19 14.82 17,143,084 14.644 2.34%
2021-04-26 0 17.10 17.04 17.10 16.52 17.20 15,079,431 256,765,364 17.028 14.45 14.40 14.45 13.96 14.53 17,849,076 14.385 1.66%
2021-04-23 0 16.82 16.80 16.82 15.50 16.92 26,876,268 440,905,451 16.405 14.21 14.19 14.21 13.09 14.29 31,812,643 13.859 8.10%
2021-04-22 0 15.56 15.54 15.56 14.92 15.60 24,969,487 381,137,865 15.264 13.15 13.13 13.15 12.60 13.18 29,555,643 12.896 1.83%
2021-04-21 0 15.28 15.26 15.28 14.80 15.34 12,359,780 185,854,843 15.037 12.91 12.89 12.91 12.50 12.96 14,629,906 12.704 0.39%
2021-04-20 0 15.22 15.20 15.22 14.96 15.90 10,278,948 156,855,074 15.260 12.86 12.84 12.86 12.64 13.43 12,166,887 12.892 -3.06%
2021-04-19 0 15.70 15.68 15.72 15.14 15.90 11,307,731 176,748,657 15.631 13.26 13.25 13.28 12.79 13.43 13,384,627 13.205 2.08%
2021-04-16 0 15.38 15.26 15.38 15.20 15.46 6,249,000 95,637,740 15.304 12.99 12.89 12.99 12.84 13.06 7,396,756 12.930 0.79%
2021-04-15 0 15.26 15.20 15.26 15.08 15.40 5,468,141 83,129,018 15.202 12.89 12.84 12.89 12.74 13.01 6,472,477 12.843 0.00%
2021-04-14 0 15.26 15.24 15.26 15.06 15.54 6,221,033 94,452,568 15.183 12.89 12.88 12.89 12.72 13.13 7,363,653 12.827 0.39%
2021-04-13 0 15.20 15.20 15.24 15.20 15.58 8,804,786 135,288,138 15.365 12.84 12.84 12.88 12.84 13.16 10,421,965 12.981 0.26%
2021-04-12 0 15.16 15.10 15.16 15.02 15.58 6,928,475 105,082,075 15.167 12.81 12.76 12.81 12.69 13.16 8,201,031 12.813 -0.52%
2021-04-09 0 15.24 15.22 15.24 15.06 15.84 12,430,632 190,406,581 15.318 12.88 12.86 12.88 12.72 13.38 14,713,771 12.941 -3.79%
2021-04-08 0 15.84 15.84 15.92 15.38 15.98 11,070,326 174,321,608 15.747 13.38 13.38 13.45 12.99 13.50 13,103,617 13.303 2.59%
2021-04-07 0 15.44 15.40 15.44 15.00 15.70 13,458,450 207,429,589 15.413 13.04 13.01 13.04 12.67 13.26 15,930,369 13.021 1.18%
2021-04-01 0 15.26 15.16 15.28 14.88 15.34 12,568,546 189,942,797 15.113 12.89 12.81 12.91 12.57 12.96 14,877,016 12.768 -0.52%
2021-03-31 0 15.34 15.16 15.34 14.66 15.72 31,337,041 474,068,635 15.128 12.96 12.81 12.96 12.39 13.28 37,092,728 12.781 5.50%
2021-03-30 0 14.54 14.50 14.54 13.78 14.82 17,027,518 247,021,479 14.507 12.28 12.25 12.28 11.64 12.52 20,154,969 12.256 5.36%
2021-03-29 0 13.80 13.74 13.80 13.26 14.54 28,523,815 396,636,095 13.905 11.66 11.61 11.66 11.20 12.28 33,762,796 11.748 6.32%
2021-03-26 0 12.98 12.96 12.98 12.86 13.38 11,946,962 155,965,766 13.055 10.97 10.95 10.97 10.86 11.30 14,141,265 11.029 -1.07%
2021-03-25 0 13.12 13.10 13.12 12.72 13.28 7,569,620 98,539,990 13.018 11.08 11.07 11.08 10.75 11.22 8,959,935 10.998 -0.46%
2021-03-24 0 13.18 13.14 13.18 13.02 13.62 9,828,310 129,851,933 13.212 11.13 11.10 11.13 11.00 11.51 11,633,480 11.162 -1.49%
2021-03-23 0 13.38 13.34 13.38 13.14 14.04 11,199,390 151,245,383 13.505 11.30 11.27 11.30 11.10 11.86 13,256,387 11.409 -1.33%
2021-03-22 0 13.56 13.50 13.56 13.50 14.06 10,193,653 138,967,004 13.633 11.46 11.41 11.46 11.41 11.88 12,065,925 11.517 -3.00%
2021-03-19 0 13.98 13.98 14.00 13.52 14.04 10,659,879 148,287,042 13.911 11.81 11.81 11.83 11.42 11.86 12,617,783 11.752 1.01%
2021-03-18 0 13.84 13.82 13.84 13.32 14.12 15,068,838 207,989,048 13.803 11.69 11.68 11.69 11.25 11.93 17,836,538 11.661 2.52%
2021-03-17 0 13.50 13.48 13.50 12.86 13.50 19,060,727 251,865,440 13.214 11.41 11.39 11.41 10.86 11.41 22,561,619 11.163 4.81%
2021-03-16 0 12.88 12.88 12.90 12.44 13.04 10,705,843 137,504,800 12.844 10.88 10.88 10.90 10.51 11.02 12,672,190 10.851 2.88%
2021-03-15 0 12.52 12.50 12.52 12.28 12.98 29,156,601 367,892,974 12.618 10.58 10.56 10.58 10.37 10.97 34,511,806 10.660 -3.54%
2021-03-12 0 12.98 12.98 13.00 12.86 13.60 17,739,854 232,858,793 13.126 10.97 10.97 10.98 10.86 11.49 20,998,140 11.089 -1.22%
2021-03-11 0 13.14 13.14 13.18 12.60 13.26 24,874,410 321,780,214 12.936 11.10 11.10 11.13 10.64 11.20 29,443,103 10.929 3.14%
2021-03-10 0 12.74 12.72 12.74 12.36 12.94 17,075,067 215,798,300 12.638 10.76 10.75 10.76 10.44 10.93 20,211,252 10.677 2.08%
2021-03-09 0 12.48 12.46 12.48 12.36 13.08 22,728,000 288,680,576 12.702 10.54 10.53 10.54 10.44 11.05 26,902,461 10.731 -2.65%
2021-03-08 0 12.82 12.80 12.82 12.82 13.54 13,282,686 174,760,681 13.157 10.83 10.81 10.83 10.83 11.44 15,722,322 11.115 -3.46%
2021-03-05 0 13.28 13.18 13.28 12.32 13.32 22,779,565 297,180,320 13.046 11.22 11.13 11.22 10.41 11.25 26,963,497 11.022 3.27%
2021-03-04 0 12.86 12.84 12.86 12.78 13.30 13,375,990 173,377,998 12.962 10.86 10.85 10.86 10.80 11.24 15,832,764 10.951 -3.31%
2021-03-03 0 13.30 13.22 13.30 12.94 13.68 15,217,367 200,902,951 13.202 11.24 11.17 11.24 10.93 11.56 18,012,347 11.154 -1.48%
2021-03-02 0 13.50 13.46 13.50 13.40 14.10 21,928,140 299,666,838 13.666 11.41 11.37 11.41 11.32 11.91 25,955,690 11.545 -2.17%
2021-03-01 0 13.80 13.80 13.82 13.24 13.92 15,809,977 215,602,245 13.637 11.66 11.66 11.68 11.19 11.76 18,713,802 11.521 3.60%
2021-02-26 0 13.32 13.32 13.34 13.08 13.82 25,672,287 346,086,986 13.481 11.25 11.25 11.27 11.05 11.68 30,387,526 11.389 -0.75%
2021-02-25 0 13.42 13.42 13.48 13.20 13.88 10,293,000 139,425,476 13.546 11.34 11.34 11.39 11.15 11.73 12,183,520 11.444 1.05%
2021-02-24 0 13.28 13.24 13.28 13.06 14.24 20,106,862 268,903,979 13.374 11.22 11.19 11.22 11.03 12.03 23,799,898 11.299 -5.55%
2021-02-23 0 14.06 14.00 14.06 13.70 14.30 15,598,757 219,182,929 14.051 11.88 11.83 11.88 11.57 12.08 18,463,787 11.871 0.29%
2021-02-22 0 14.02 14.00 14.02 14.02 15.22 23,135,243 331,744,660 14.339 11.84 11.83 11.84 11.84 12.86 27,384,503 12.114 -5.91%
2021-02-19 0 14.90 14.88 14.90 14.64 15.16 15,490,272 230,568,793 14.885 12.59 12.57 12.59 12.37 12.81 18,335,377 12.575 -0.53%
2021-02-18 0 14.98 14.96 14.98 14.84 16.28 16,918,353 255,912,042 15.126 12.66 12.64 12.66 12.54 13.75 20,025,754 12.779 -4.10%
2021-02-17 0 15.62 15.62 15.64 15.06 15.68 6,561,786 101,584,220 15.481 13.20 13.20 13.21 12.72 13.25 7,766,992 13.079 2.09%
2021-02-16 0 15.30 15.30 15.32 15.22 16.08 6,938,321 107,150,924 15.443 12.93 12.93 12.94 12.86 13.58 8,212,685 13.047 -2.80%
2021-02-11 0 15.74 15.70 15.74 15.20 15.86 3,628,281 56,811,535 15.658 13.30 13.26 13.30 12.84 13.40 4,294,689 13.228 2.47%
2021-02-10 0 15.36 15.34 15.36 14.82 15.50 4,172,000 63,295,360 15.171 12.98 12.96 12.98 12.52 13.09 4,938,273 12.817 0.66%
2021-02-09 0 15.26 15.24 15.28 15.14 15.64 7,426,576 113,984,286 15.348 12.89 12.88 12.91 12.79 13.21 8,790,618 12.967 -1.17%
2021-02-08 0 15.44 15.44 15.46 15.00 15.70 10,985,590 168,760,684 15.362 13.04 13.04 13.06 12.67 13.26 13,003,318 12.978 3.49%
2021-02-05 0 14.92 14.90 14.92 14.60 15.00 5,419,384 80,274,344 14.812 12.60 12.59 12.60 12.33 12.67 6,414,764 12.514 0.27%
2021-02-04 0 14.88 14.88 14.90 14.76 15.34 7,682,268 114,791,131 14.942 12.57 12.57 12.59 12.47 12.96 9,093,273 12.624 -3.50%
2021-02-03 0 15.42 15.42 15.44 15.20 15.80 9,492,430 147,278,247 15.515 13.03 13.03 13.04 12.84 13.35 11,235,909 13.108 -1.15%
2021-02-02 0 15.60 15.58 15.60 14.58 15.62 18,663,160 283,877,194 15.211 13.18 13.16 13.18 12.32 13.20 22,091,030 12.850 7.59%
2021-02-01 0 14.50 14.48 14.50 14.20 14.62 14,579,029 209,739,365 14.386 12.25 12.23 12.25 12.00 12.35 17,256,765 12.154 0.00%
2021-01-29 0 14.50 14.50 14.52 14.22 15.20 22,980,534 334,045,053 14.536 12.25 12.25 12.27 12.01 12.84 27,201,378 12.280 -2.03%
2021-01-28 0 14.80 14.80 14.82 14.54 15.32 13,781,356 203,535,858 14.769 12.50 12.50 12.52 12.28 12.94 16,312,583 12.477 -3.01%
2021-01-27 0 15.26 15.24 15.26 14.02 15.36 21,622,895 319,102,979 14.758 12.89 12.88 12.89 11.84 12.98 25,594,381 12.468 2.69%
2021-01-26 0 14.86 14.82 14.86 14.48 15.72 17,150,092 255,842,572 14.918 12.55 12.52 12.55 12.23 13.28 20,300,056 12.603 -2.62%
2021-01-25 0 15.26 15.24 15.26 14.66 15.30 25,185,555 376,943,852 14.967 12.89 12.88 12.89 12.39 12.93 29,811,396 12.644 1.46%
2021-01-22 0 15.04 15.04 15.08 14.96 15.98 21,962,823 338,298,944 15.403 12.71 12.71 12.74 12.64 13.50 25,996,744 13.013 -4.20%
2021-01-21 0 15.70 15.68 15.70 15.50 16.04 12,793,644 200,776,542 15.693 13.26 13.25 13.26 13.09 13.55 15,143,458 13.258 0.00%
2021-01-20 0 15.70 15.68 15.70 15.46 16.38 25,113,560 397,634,474 15.833 13.26 13.25 13.26 13.06 13.84 29,726,178 13.377 0.00%
2021-01-19 0 15.70 15.68 15.70 15.08 16.10 24,334,290 383,058,800 15.742 13.26 13.25 13.26 12.74 13.60 28,803,779 13.299 3.97%
2021-01-18 0 15.10 15.10 15.12 14.88 15.40 8,312,500 125,483,562 15.096 12.76 12.76 12.77 12.57 13.01 9,839,260 12.753 -0.26%
2021-01-15 0 15.14 15.12 15.14 14.66 15.34 8,178,013 122,842,694 15.021 12.79 12.77 12.79 12.39 12.96 9,680,072 12.690 -1.05%
2021-01-14 0 15.30 15.30 15.34 15.08 15.68 17,983,472 275,049,477 15.295 12.93 12.93 12.96 12.74 13.25 21,286,504 12.921 -1.67%
2021-01-13 0 15.56 15.52 15.56 15.40 16.80 19,546,306 310,881,792 15.905 13.15 13.11 13.15 13.01 14.19 23,136,384 13.437 -5.70%
2021-01-12 0 16.50 16.48 16.50 16.32 16.86 9,676,489 159,561,339 16.490 13.94 13.92 13.94 13.79 14.24 11,453,774 13.931 -0.60%
2021-01-11 0 16.60 16.58 16.60 16.38 17.30 14,812,307 249,232,018 16.826 14.02 14.01 14.02 13.84 14.62 17,532,889 14.215 -0.48%
2021-01-08 0 16.68 16.66 16.68 16.38 16.86 17,240,105 286,468,576 16.616 14.09 14.07 14.09 13.84 14.24 20,406,602 14.038 1.71%
2021-01-07 0 16.40 16.38 16.40 15.80 17.02 14,683,889 237,646,513 16.184 13.86 13.84 13.86 13.35 14.38 17,380,885 13.673 -3.42%
2021-01-06 0 16.98 16.96 16.98 16.62 17.70 13,241,878 224,734,716 16.972 14.35 14.33 14.35 14.04 14.95 15,674,019 14.338 -2.75%
2021-01-05 0 17.46 17.40 17.46 16.52 17.46 17,340,593 296,163,937 17.079 14.75 14.70 14.75 13.96 14.75 20,525,547 14.429 2.71%
2021-01-04 0 17.00 17.00 17.02 16.40 17.82 13,307,200 225,634,115 16.956 14.36 14.36 14.38 13.86 15.05 15,751,339 14.325 -2.97%
2020-12-31 0 17.52 17.50 17.52 16.92 17.66 8,487,950 148,172,977 17.457 14.80 14.78 14.80 14.29 14.92 10,046,935 14.748 2.70%
2020-12-30 0 17.06 17.04 17.06 16.38 17.74 15,829,199 271,874,521 17.176 14.41 14.40 14.41 13.84 14.99 18,736,554 14.510 2.52%
2020-12-29 0 16.64 16.62 16.64 16.28 17.06 4,889,770 81,252,078 16.617 14.06 14.04 14.06 13.75 14.41 5,787,876 14.038 -1.65%
2020-12-28 0 16.92 16.86 16.92 16.36 17.08 12,365,010 207,748,478 16.801 14.29 14.24 14.29 13.82 14.43 14,636,096 14.194 3.17%
2020-12-24 0 16.40 16.38 16.48 16.26 17.26 2,727,000 45,422,480 16.657 13.86 13.84 13.92 13.74 14.58 3,227,869 14.072 -1.80%
2020-12-23 0 16.70 16.68 16.70 16.52 16.94 7,322,174 122,418,512 16.719 14.11 14.09 14.11 13.96 14.31 8,667,041 14.125 0.85%
2020-12-22 0 16.56 16.48 16.56 16.20 17.00 14,770,831 245,858,563 16.645 13.99 13.92 13.99 13.69 14.36 17,483,796 14.062 -0.12%
2020-12-21 0 16.58 16.52 16.60 16.04 16.94 20,626,627 342,577,687 16.609 14.01 13.96 14.02 13.55 14.31 24,415,128 14.031 2.35%
2020-12-18 0 16.20 16.20 16.22 15.40 16.22 14,023,363 224,623,517 16.018 13.69 13.69 13.70 13.01 13.70 16,599,040 13.532 3.85%
2020-12-17 0 15.60 15.60 15.62 14.80 15.86 16,860,345 258,979,509 15.360 13.18 13.18 13.20 12.50 13.40 19,957,091 12.977 1.17%
2020-12-16 0 15.42 15.42 15.44 14.76 15.50 18,542,099 281,783,214 15.197 13.03 13.03 13.04 12.47 13.09 21,947,734 12.839 2.80%
2020-12-15 0 15.00 14.98 15.00 14.30 15.14 18,265,785 270,731,919 14.822 12.67 12.66 12.67 12.08 12.79 21,620,669 12.522 4.46%
2020-12-14 0 14.36 14.32 14.36 14.00 14.50 13,357,153 190,082,521 14.231 12.13 12.10 12.13 11.83 12.25 15,810,467 12.023 0.28%
2020-12-11 0 14.32 14.30 14.32 13.90 14.46 8,231,667 117,145,185 14.231 12.10 12.08 12.10 11.74 12.22 9,743,581 12.023 2.29%
2020-12-10 0 14.00 13.98 14.00 13.84 14.32 6,546,204 91,793,590 14.022 11.83 11.81 11.83 11.69 12.10 7,748,548 11.847 -1.55%
2020-12-09 0 14.22 14.20 14.22 14.02 14.62 13,795,335 195,210,543 14.150 12.01 12.00 12.01 11.84 12.35 16,329,130 11.955 -1.39%
2020-12-08 0 14.42 14.42 14.44 14.36 14.80 6,591,425 95,375,437 14.470 12.18 12.18 12.20 12.13 12.50 7,802,075 12.224 -1.50%
2020-12-07 0 14.64 14.62 14.64 14.34 15.16 13,512,757 196,342,188 14.530 12.37 12.35 12.37 12.11 12.81 15,994,651 12.275 -1.48%
2020-12-04 0 14.86 14.82 14.86 14.36 14.92 10,908,000 160,124,240 14.680 12.55 12.52 12.55 12.13 12.60 12,911,477 12.402 1.23%
2020-12-03 0 14.68 14.60 14.68 14.32 15.06 21,932,633 322,185,480 14.690 12.40 12.33 12.40 12.10 12.72 25,961,009 12.410 0.82%
2020-12-02 0 14.56 14.56 14.58 14.38 15.66 19,817,000 291,505,400 14.710 12.30 12.30 12.32 12.15 13.23 23,456,797 12.427 -6.91%
2020-12-01 0 15.64 15.62 15.64 15.36 16.16 13,199,282 206,680,307 15.658 13.21 13.20 13.21 12.98 13.65 15,623,600 13.229 -2.49%
2020-11-30 0 16.04 16.02 16.04 15.60 16.48 23,737,574 381,032,781 16.052 13.55 13.53 13.55 13.18 13.92 28,097,464 13.561 1.01%
2020-11-27 0 15.88 15.86 15.88 15.34 16.08 9,018,691 142,063,913 15.752 13.42 13.40 13.42 12.96 13.58 10,675,158 13.308 1.53%
2020-11-26 0 15.64 15.62 15.64 15.32 16.00 16,607,608 258,477,458 15.564 13.21 13.20 13.21 12.94 13.52 19,657,934 13.149 -1.14%
2020-11-25 0 15.82 15.80 15.82 15.12 16.20 43,193,979 674,008,533 15.604 13.37 13.35 13.37 12.77 13.69 51,127,435 13.183 -3.77%
2020-11-24 0 16.44 16.44 16.46 15.80 16.60 14,241,753 231,654,442 16.266 13.89 13.89 13.91 13.35 14.02 16,857,542 13.742 -0.60%
2020-11-23 0 16.54 16.52 16.54 16.42 16.94 11,149,427 186,228,706 16.703 13.97 13.96 13.97 13.87 14.31 13,197,247 14.111 0.49%
2020-11-20 0 16.46 16.40 16.46 16.30 16.90 9,474,120 155,911,180 16.457 13.91 13.86 13.91 13.77 14.28 11,214,236 13.903 -2.49%
2020-11-19 0 16.88 16.84 16.88 16.40 17.14 13,306,783 223,517,053 16.797 14.26 14.23 14.26 13.86 14.48 15,750,845 14.191 -0.47%
2020-11-18 0 16.96 16.96 16.98 16.60 17.16 14,374,622 243,141,662 16.915 14.33 14.33 14.35 14.02 14.50 17,014,815 14.290 1.19%
2020-11-17 0 16.76 16.72 16.76 16.40 17.12 16,964,000 285,077,250 16.805 14.16 14.13 14.16 13.86 14.46 20,079,785 14.197 -0.83%
2020-11-16 0 16.90 16.86 16.90 15.82 16.94 25,141,104 418,991,267 16.666 14.28 14.24 14.28 13.37 14.31 29,758,781 14.080 6.29%
2020-11-13 0 15.90 15.90 15.94 14.92 16.00 15,979,175 250,882,087 15.701 13.43 13.43 13.47 12.60 13.52 18,914,077 13.264 5.02%
2020-11-12 0 15.14 15.12 15.14 14.84 15.24 9,223,243 138,521,173 15.019 12.79 12.77 12.79 12.54 12.88 10,917,280 12.688 2.99%
2020-11-11 0 14.70 14.68 14.70 14.56 15.22 15,411,329 228,816,034 14.847 12.42 12.40 12.42 12.30 12.86 18,241,934 12.543 -0.94%
2020-11-10 0 14.84 14.76 14.84 14.36 15.22 14,975,050 219,296,149 14.644 12.54 12.47 12.54 12.13 12.86 17,725,524 12.372 -1.07%
2020-11-09 0 15.00 14.98 15.00 14.54 15.24 19,713,440 291,758,153 14.800 12.67 12.66 12.67 12.28 12.88 23,334,216 12.503 -0.66%
2020-11-06 0 15.10 15.08 15.10 14.70 15.58 27,507,414 414,865,593 15.082 12.76 12.74 12.76 12.42 13.16 32,559,712 12.742 0.13%
2020-11-05 0 15.08 15.08 15.10 14.02 15.28 43,133,716 625,298,041 14.497 12.74 12.74 12.76 11.84 12.91 51,056,103 12.247 1.75%
2020-11-04 0 14.82 14.82 14.84 14.38 15.12 15,790,178 232,749,463 14.740 12.52 12.52 12.54 12.15 12.77 18,690,366 12.453 -1.72%
2020-11-03 0 15.08 15.08 15.16 14.86 15.34 11,484,904 173,732,291 15.127 12.74 12.74 12.81 12.55 12.96 13,594,341 12.780 0.53%
2020-11-02 0 15.00 15.00 15.02 14.66 15.16 8,945,704 133,420,101 14.914 12.67 12.67 12.69 12.39 12.81 10,588,765 12.600 0.13%
2020-10-30 0 14.98 14.94 14.98 14.66 15.28 11,874,296 177,158,811 14.920 12.66 12.62 12.66 12.39 12.91 14,055,253 12.604 -1.96%
2020-10-29 0 15.28 15.28 15.36 14.92 15.50 13,867,701 210,977,225 15.214 12.91 12.91 12.98 12.60 13.09 16,414,787 12.853 0.00%
2020-10-28 0 15.28 15.22 15.28 14.80 15.40 12,728,000 192,707,644 15.140 12.91 12.86 12.91 12.50 13.01 15,065,757 12.791 2.00%
2020-10-27 0 14.98 14.94 14.98 14.80 15.42 14,415,070 216,335,849 15.008 12.66 12.62 12.66 12.50 13.03 17,062,692 12.679 -1.45%
2020-10-23 0 15.20 15.16 15.20 15.00 15.54 9,347,134 142,148,596 15.208 12.84 12.81 12.84 12.67 13.13 11,063,926 12.848 -2.19%
2020-10-22 0 15.54 15.52 15.54 15.36 15.80 4,356,345 67,661,875 15.532 13.13 13.11 13.13 12.98 13.35 5,156,477 13.122 -1.89%
2020-10-21 0 15.84 15.78 15.84 15.62 16.26 13,914,949 220,527,492 15.848 13.38 13.33 13.38 13.20 13.74 16,470,713 13.389 0.00%
2020-10-20 0 15.84 15.82 15.86 15.04 15.92 10,815,065 168,911,786 15.618 13.38 13.37 13.40 12.71 13.45 12,801,472 13.195 5.32%
2020-10-19 0 15.04 15.04 15.06 14.72 15.90 23,825,191 361,247,581 15.162 12.71 12.71 12.72 12.44 13.43 28,201,174 12.810 -5.29%
2020-10-16 0 15.88 15.84 15.88 15.30 16.18 13,403,044 213,186,215 15.906 13.42 13.38 13.42 12.93 13.67 15,864,787 13.438 4.55%
2020-10-15 0 15.26 15.26 15.28 15.06 16.24 20,528,087 315,377,753 15.363 12.83 12.83 12.85 12.66 13.66 24,412,071 12.919 -5.45%
2020-10-14 0 16.14 16.14 16.16 16.00 16.84 17,484,561 287,931,260 16.468 13.57 13.57 13.59 13.45 14.16 20,792,699 13.848 0.25%
2020-10-12 0 16.10 16.08 16.10 15.74 16.48 15,552,588 249,342,998 16.032 13.54 13.52 13.54 13.24 13.86 18,495,191 13.482 -0.25%
2020-10-09 0 16.14 16.12 16.14 15.60 16.32 21,521,038 344,779,705 16.021 13.57 13.56 13.57 13.12 13.72 25,592,892 13.472 2.15%
2020-10-08 0 15.80 15.78 15.80 15.68 16.86 15,513,888 247,695,006 15.966 13.29 13.27 13.29 13.19 14.18 18,449,168 13.426 -5.95%
2020-10-07 0 16.80 16.78 16.80 16.06 16.84 14,971,931 246,186,221 16.443 14.13 14.11 14.13 13.50 14.16 17,804,671 13.827 5.00%
2020-10-06 0 16.00 16.00 16.04 15.52 16.08 7,967,275 126,533,123 15.882 13.45 13.45 13.49 13.05 13.52 9,474,711 13.355 1.91%
2020-10-05 0 15.70 15.68 15.70 15.24 15.90 5,729,656 89,486,052 15.618 13.20 13.19 13.20 12.82 13.37 6,813,726 13.133 1.68%
2020-09-30 0 15.44 15.44 15.48 15.22 15.70 12,408,128 191,456,679 15.430 12.98 12.98 13.02 12.80 13.20 14,755,788 12.975 1.18%
2020-09-29 0 15.26 15.26 15.30 15.14 15.70 5,888,400 90,097,544 15.301 12.83 12.83 12.87 12.73 13.20 7,002,505 12.866 -0.91%
2020-09-28 0 15.40 15.38 15.40 14.98 15.68 18,741,570 285,907,121 15.255 12.95 12.93 12.95 12.60 13.19 22,287,539 12.828 1.05%
2020-09-25 0 15.24 15.24 15.26 15.12 15.96 15,025,840 231,910,887 15.434 12.82 12.82 12.83 12.71 13.42 17,868,780 12.979 -2.93%
2020-09-24 0 15.70 15.70 15.74 15.58 16.38 13,378,436 211,927,992 15.841 13.20 13.20 13.24 13.10 13.77 15,909,682 13.321 -3.68%
2020-09-23 0 16.30 16.28 16.30 15.74 16.50 12,265,553 199,178,350 16.239 13.71 13.69 13.71 13.24 13.87 14,586,237 13.655 2.13%
2020-09-22 0 15.96 15.96 15.98 15.78 16.60 11,263,055 181,990,229 16.158 13.42 13.42 13.44 13.27 13.96 13,394,063 13.587 0.00%
2020-09-21 0 15.96 15.96 15.98 15.68 16.44 15,769,477 251,647,442 15.958 13.42 13.42 13.44 13.19 13.82 18,753,116 13.419 -1.12%
2020-09-18 0 16.14 16.12 16.14 15.76 16.48 24,060,763 387,264,718 16.095 13.57 13.56 13.57 13.25 13.86 28,613,141 13.535 -2.30%
2020-09-17 0 16.52 16.50 16.52 16.30 17.30 19,916,979 331,046,891 16.621 13.89 13.87 13.89 13.71 14.55 23,685,339 13.977 -4.84%
2020-09-16 0 17.36 17.34 17.38 17.18 17.86 7,584,309 132,438,994 17.462 14.60 14.58 14.61 14.45 15.02 9,019,286 14.684 -0.23%
2020-09-15 0 17.40 17.38 17.40 16.62 17.42 15,408,211 262,184,642 17.016 14.63 14.61 14.63 13.98 14.65 18,323,497 14.309 0.58%
2020-09-14 0 17.30 17.24 17.30 16.50 17.34 20,717,878 353,478,275 17.062 14.55 14.50 14.55 13.87 14.58 24,637,771 14.347 4.85%
2020-09-11 0 16.50 16.50 16.52 15.84 16.60 22,273,096 363,890,433 16.338 13.87 13.87 13.89 13.32 13.96 26,487,242 13.738 0.98%
2020-09-10 0 16.34 16.34 16.36 16.16 17.64 24,157,575 402,845,448 16.676 13.74 13.74 13.76 13.59 14.83 28,728,270 14.023 -5.66%
2020-09-09 0 17.32 17.32 17.34 16.78 17.92 21,638,261 372,538,785 17.217 14.56 14.56 14.58 14.11 15.07 25,732,294 14.477 -2.59%
2020-09-08 0 17.78 17.54 17.78 17.04 17.94 13,207,680 230,549,649 17.456 14.95 14.75 14.95 14.33 15.09 15,706,618 14.679 0.79%
2020-09-07 0 17.64 17.58 17.66 17.54 18.80 12,003,941 214,898,480 17.902 14.83 14.78 14.85 14.75 15.81 14,275,127 15.054 -5.36%
2020-09-04 0 18.64 18.64 18.70 17.84 18.82 13,842,000 257,482,469 18.602 15.67 15.67 15.72 15.00 15.83 16,460,953 15.642 -1.06%
2020-09-03 0 18.84 18.84 18.88 18.74 19.78 13,658,100 260,880,823 19.101 15.84 15.84 15.88 15.76 16.63 16,242,259 16.062 -2.99%
2020-09-02 0 19.42 19.40 19.42 18.62 19.72 18,350,000 354,780,120 19.334 16.33 16.31 16.33 15.66 16.58 21,821,882 16.258 4.52%
2020-09-01 0 18.58 18.58 18.60 18.08 18.78 17,866,518 330,365,052 18.491 15.62 15.62 15.64 15.20 15.79 21,246,924 15.549 2.65%
2020-08-31 0 18.10 18.08 18.10 18.02 19.26 30,785,434 570,180,756 18.521 15.22 15.20 15.22 15.15 16.20 36,610,143 15.574 -0.66%
2020-08-28 0 18.22 18.18 18.22 17.52 18.54 13,337,015 242,728,909 18.200 15.32 15.29 15.32 14.73 15.59 15,860,424 15.304 -0.65%
2020-08-27 0 18.34 18.34 18.38 17.10 18.48 33,136,333 592,419,838 17.878 15.42 15.42 15.46 14.38 15.54 39,405,840 15.034 2.69%
2020-08-26 0 17.86 17.82 17.86 17.68 18.70 16,696,431 299,096,649 17.914 15.02 14.98 15.02 14.87 15.72 19,855,453 15.064 -1.54%
2020-08-25 0 18.14 18.10 18.20 17.52 18.80 16,016,355 291,968,586 18.229 15.25 15.22 15.30 14.73 15.81 19,046,704 15.329 1.34%
2020-08-24 0 17.90 17.88 17.90 16.94 18.12 29,814,149 522,833,583 17.536 15.05 15.04 15.05 14.24 15.24 35,455,087 14.746 0.34%
2020-08-21 0 17.84 17.84 17.90 17.38 18.18 26,458,567 472,664,466 17.864 15.00 15.00 15.05 14.61 15.29 31,464,618 15.022 -0.78%
2020-08-20 0 17.98 17.98 18.00 17.70 18.80 30,614,486 550,559,257 17.984 15.12 15.12 15.14 14.88 15.81 36,406,851 15.122 -3.95%
2020-08-19 0 18.72 18.72 18.74 18.64 19.76 11,168,700 211,388,442 18.927 15.74 15.74 15.76 15.67 16.62 13,281,856 15.916 -4.29%
2020-08-18 0 19.56 19.50 19.56 18.62 19.88 19,921,353 387,383,110 19.446 16.45 16.40 16.45 15.66 16.72 23,690,541 16.352 5.05%
2020-08-17 0 18.62 18.62 18.70 18.34 18.98 20,053,183 372,852,144 18.593 15.66 15.66 15.72 15.42 15.96 23,847,313 15.635 -0.64%
2020-08-14 0 18.74 18.72 18.74 18.50 19.46 17,333,711 326,167,844 18.817 15.76 15.74 15.76 15.56 16.36 20,613,308 15.823 -1.16%
2020-08-13 0 18.96 18.96 18.98 18.82 19.48 25,542,436 486,879,636 19.062 15.94 15.94 15.96 15.83 16.38 30,375,152 16.029 0.42%
2020-08-12 0 18.88 18.86 18.98 18.46 20.15 39,991,736 755,629,819 18.895 15.88 15.86 15.96 15.52 16.94 47,558,308 15.888 -6.77%
2020-08-11 0 20.25 20.20 20.25 20.05 21.00 11,678,204 238,556,874 20.428 17.03 16.99 17.03 16.86 17.66 13,887,760 17.177 -1.70%
2020-08-10 0 20.60 20.60 20.65 20.25 21.55 12,532,200 258,398,053 20.619 17.32 17.32 17.36 17.03 18.12 14,903,335 17.338 -2.14%
2020-08-07 0 21.05 21.00 21.05 20.00 21.95 21,954,246 460,778,679 20.988 17.70 17.66 17.70 16.82 18.46 26,108,064 17.649 -3.44%
2020-08-06 0 21.80 21.75 21.80 21.25 22.70 15,855,602 345,320,841 21.779 18.33 18.29 18.33 17.87 19.09 18,855,536 18.314 -0.46%
2020-08-05 0 21.90 21.85 21.90 21.00 22.20 24,640,040 537,931,397 21.832 18.42 18.37 18.42 17.66 18.67 29,302,019 18.358 5.29%
2020-08-04 0 20.80 20.75 20.80 20.50 22.60 25,698,016 551,225,999 21.450 17.49 17.45 17.49 17.24 19.00 30,560,168 18.037 -1.65%
2020-08-03 0 21.15 21.15 21.25 19.76 21.50 25,626,619 535,657,550 20.902 17.79 17.79 17.87 16.62 18.08 30,475,262 17.577 7.36%
2020-07-31 0 19.70 19.68 19.70 19.54 20.60 23,148,450 464,214,311 20.054 16.57 16.55 16.57 16.43 17.32 27,528,215 16.863 0.82%
2020-07-30 0 19.54 19.54 19.56 19.20 20.95 27,986,480 563,294,367 20.127 16.43 16.43 16.45 16.15 17.62 33,281,617 16.925 -3.98%
2020-07-29 0 20.35 20.30 20.35 19.50 20.65 12,553,100 254,566,675 20.279 17.11 17.07 17.11 16.40 17.36 14,928,189 17.053 2.57%
2020-07-28 0 19.84 19.84 19.88 19.62 20.30 15,226,507 303,998,508 19.965 16.68 16.68 16.72 16.50 17.07 18,107,414 16.789 1.33%
2020-07-27 0 19.58 19.58 19.60 18.86 20.95 33,457,582 667,291,000 19.944 16.46 16.46 16.48 15.86 17.62 39,787,870 16.771 2.13%
2020-07-24 0 19.24 19.24 19.28 19.24 21.45 40,600,921 821,187,744 20.226 16.12 16.12 16.16 16.12 17.97 48,453,145 16.948 -10.30%
2020-07-23 0 21.45 21.40 21.45 20.30 21.85 43,494,054 922,312,688 21.205 17.97 17.93 17.97 17.01 18.31 51,905,811 17.769 6.45%
2020-07-22 0 20.15 20.15 20.30 19.02 21.60 42,604,593 888,102,266 20.845 16.88 16.88 17.01 15.94 18.10 50,844,328 17.467 5.94%
2020-07-21 0 19.02 19.00 19.04 18.50 19.46 18,084,528 345,539,271 19.107 15.94 15.92 15.95 15.50 16.31 21,582,078 16.010 3.15%
2020-07-20 0 18.44 18.44 18.46 18.22 19.52 14,914,966 278,045,835 18.642 15.45 15.45 15.47 15.27 16.36 17,799,523 15.621 -1.39%
2020-07-17 0 18.70 18.70 18.78 17.48 18.86 16,989,193 314,280,806 18.499 15.67 15.67 15.74 14.65 15.80 20,274,905 15.501 6.13%
2020-07-16 0 17.62 17.62 17.64 17.50 19.38 22,210,934 406,403,844 18.297 14.76 14.76 14.78 14.66 16.24 26,506,532 15.332 -8.70%
2020-07-15 0 19.30 19.28 19.30 19.08 20.25 20,106,560 394,542,237 19.623 16.17 16.16 16.17 15.99 16.97 23,995,172 16.443 1.15%
2020-07-14 0 19.08 19.04 19.08 18.32 19.18 25,515,688 479,220,513 18.781 15.99 15.95 15.99 15.35 16.07 30,450,426 15.738 -0.83%
2020-07-13 0 19.24 19.24 19.26 18.68 19.34 26,547,238 507,380,901 19.112 16.12 16.12 16.14 15.65 16.21 31,681,478 16.015 -0.31%
2020-07-10 0 19.30 19.26 19.30 18.96 19.78 16,376,402 317,422,248 19.383 16.17 16.14 16.17 15.89 16.57 19,543,601 16.242 -2.03%
2020-07-09 0 19.70 19.68 19.70 18.70 19.86 23,980,200 464,580,057 19.373 16.51 16.49 16.51 15.67 16.64 28,617,974 16.234 2.82%
2020-07-08 0 19.16 19.14 19.16 17.62 19.60 30,409,514 576,671,684 18.964 16.05 16.04 16.05 14.76 16.42 36,290,719 15.890 8.86%
2020-07-07 0 17.60 17.60 17.78 17.22 18.50 50,647,718 892,804,654 17.628 14.75 14.75 14.90 14.43 15.50 60,442,994 14.771 -4.35%
2020-07-06 0 18.40 18.40 18.42 18.28 19.00 19,964,686 370,187,034 18.542 15.42 15.42 15.43 15.32 15.92 23,825,859 15.537 -1.60%
2020-07-03 0 18.70 18.70 18.72 18.22 18.92 24,997,538 464,434,202 18.579 15.67 15.67 15.69 15.27 15.85 29,832,066 15.568 3.43%
2020-07-02 0 18.08 18.06 18.08 17.32 18.18 39,319,735 698,543,214 17.766 15.15 15.13 15.15 14.51 15.23 46,924,178 14.887 4.87%
2020-06-30 0 17.24 17.24 17.32 17.24 17.90 46,310,600 811,942,301 17.533 14.45 14.45 14.51 14.45 15.00 55,267,077 14.691 -0.92%
2020-06-29 0 17.40 17.38 17.40 15.90 17.54 108,312,788 1,732,979,958 16.000 14.58 14.56 14.58 13.32 14.70 129,260,497 13.407 6.88%
2020-06-26 0 16.28 16.26 16.28 15.94 16.40 7,507,288 121,678,714 16.208 13.64 13.62 13.64 13.36 13.74 8,959,199 13.581 -0.49%
2020-06-24 0 16.36 16.34 16.36 16.06 16.56 14,829,492 241,822,290 16.307 13.71 13.69 13.71 13.46 13.88 17,697,518 13.664 1.87%
2020-06-23 0 16.06 16.06 16.08 15.20 16.12 13,500,268 213,624,680 15.824 13.46 13.46 13.47 12.74 13.51 16,111,222 13.259 4.97%
2020-06-22 0 15.30 15.30 15.34 15.26 15.70 8,678,784 133,903,892 15.429 12.82 12.82 12.85 12.79 13.16 10,357,262 12.929 -1.42%
2020-06-19 0 15.52 15.52 15.54 15.00 15.68 26,903,322 416,104,699 15.467 13.00 13.00 13.02 12.57 13.14 32,106,429 12.960 1.70%
2020-06-18 0 15.26 15.24 15.26 15.12 15.62 29,631,340 454,909,745 15.352 12.79 12.77 12.79 12.67 13.09 35,362,046 12.864 -3.54%
2020-06-17 0 15.82 15.82 15.84 15.76 16.40 18,396,380 292,530,108 15.902 13.26 13.26 13.27 13.21 13.74 21,954,243 13.325 -1.13%
2020-06-16 0 16.00 15.98 16.00 15.74 16.48 12,258,158 195,931,128 15.984 13.41 13.39 13.41 13.19 13.81 14,628,888 13.393 1.91%
2020-06-15 0 15.70 15.70 15.74 15.64 16.84 26,502,100 422,230,758 15.932 13.16 13.16 13.19 13.11 14.11 31,627,610 13.350 -5.88%
2020-06-12 0 16.68 16.64 16.68 15.32 16.68 19,990,242 328,257,844 16.421 13.98 13.94 13.98 12.84 13.98 23,856,358 13.760 4.25%
2020-06-11 0 16.00 15.98 16.00 15.98 16.44 25,832,103 417,121,050 16.147 13.41 13.39 13.41 13.39 13.78 30,828,036 13.531 -0.50%
2020-06-10 0 16.08 16.08 16.10 15.78 16.62 26,870,243 435,175,822 16.195 13.47 13.47 13.49 13.22 13.93 32,066,952 13.571 1.39%
2020-06-09 0 15.86 15.80 15.86 14.52 16.04 14,607,111 231,010,068 15.815 13.29 13.24 13.29 12.17 13.44 17,432,128 13.252 1.80%
2020-06-08 0 15.58 15.54 15.58 15.16 16.06 24,450,958 381,512,518 15.603 13.06 13.02 13.06 12.70 13.46 29,179,777 13.075 1.17%
2020-06-05 0 15.40 15.40 15.44 15.08 15.70 20,979,853 324,033,959 15.445 12.90 12.90 12.94 12.64 13.16 25,037,360 12.942 -1.28%
2020-06-04 0 15.60 15.58 15.60 15.30 15.90 36,068,634 564,388,059 15.648 13.07 13.06 13.07 12.82 13.32 43,044,313 13.112 3.45%
2020-06-03 0 15.08 15.04 15.08 14.52 15.08 22,715,310 339,030,049 14.925 12.64 12.60 12.64 12.17 12.64 27,108,454 12.506 2.86%
2020-06-02 0 14.66 14.66 14.68 13.90 15.10 21,717,172 320,360,915 14.752 12.28 12.28 12.30 11.65 12.65 25,917,276 12.361 5.01%
2020-06-01 0 13.96 13.96 13.98 13.32 14.24 33,953,065 471,598,732 13.890 11.70 11.70 11.71 11.16 11.93 40,519,593 11.639 2.95%
2020-05-29 0 13.56 13.54 13.56 12.28 13.58 67,133,134 890,111,371 13.259 11.36 11.35 11.36 10.29 11.38 80,116,692 11.110 9.00%
2020-05-28 0 12.44 12.44 12.48 12.24 12.98 36,341,282 454,291,288 12.501 10.42 10.42 10.46 10.26 10.88 43,369,691 10.475 -2.81%
2020-05-27 0 12.80 12.78 12.80 12.66 13.10 28,447,273 365,342,152 12.843 10.73 10.71 10.73 10.61 10.98 33,948,980 10.762 -1.84%
2020-05-26 0 13.04 13.04 13.06 12.92 13.50 11,523,000 151,722,348 13.167 10.93 10.93 10.94 10.83 11.31 13,751,550 11.033 -0.15%
2020-05-25 0 13.06 13.06 13.08 12.68 13.26 17,197,334 223,723,048 13.009 10.94 10.94 10.96 10.63 11.11 20,523,301 10.901 0.15%
2020-05-22 0 13.04 13.04 13.10 12.86 13.60 19,141,837 252,870,356 13.210 10.93 10.93 10.98 10.78 11.40 22,843,871 11.070 -3.55%
2020-05-21 0 13.52 13.50 13.52 13.20 14.36 27,028,854 369,751,578 13.680 11.33 11.31 11.33 11.06 12.03 32,256,238 11.463 -4.92%
2020-05-20 0 14.22 14.20 14.22 13.70 14.34 24,410,379 346,097,900 14.178 11.92 11.90 11.92 11.48 12.02 29,131,350 11.881 3.04%
2020-05-19 0 13.80 13.80 13.84 13.60 14.20 25,186,196 348,668,750 13.844 11.56 11.56 11.60 11.40 11.90 30,057,210 11.600 1.17%
2020-05-18 0 13.64 13.62 13.64 13.06 13.82 25,515,000 346,095,440 13.564 11.43 11.41 11.43 10.94 11.58 30,449,605 11.366 4.60%
2020-05-15 0 13.04 13.02 13.04 12.76 13.20 32,281,803 420,525,010 13.027 10.93 10.91 10.93 10.69 11.06 38,525,109 10.916 0.62%
2020-05-14 0 12.96 12.96 13.00 12.76 13.28 13,383,645 174,313,602 13.024 10.86 10.86 10.89 10.69 11.13 15,972,044 10.914 0.78%
2020-05-13 0 12.86 12.86 12.88 12.36 13.12 28,659,491 367,288,168 12.816 10.78 10.78 10.79 10.36 10.99 34,202,241 10.739 5.41%
2020-05-12 0 12.20 12.20 12.24 11.78 12.40 13,928,173 170,192,412 12.219 10.22 10.22 10.26 9.871 10.39 16,621,884 10.239 2.01%
2020-05-11 0 11.96 11.96 11.98 11.90 12.36 15,114,000 182,698,680 12.088 10.02 10.02 10.04 9.972 10.36 18,037,050 10.129 -2.61%
2020-05-08 0 12.28 12.24 12.28 12.00 12.40 13,563,000 165,437,200 12.198 10.29 10.26 10.29 10.06 10.39 16,186,086 10.221 0.16%
2020-05-07 0 12.26 12.22 12.26 11.98 12.30 16,092,000 195,379,672 12.141 10.27 10.24 10.27 10.04 10.31 19,204,195 10.174 2.34%
2020-05-06 0 11.98 11.98 12.00 11.60 12.14 11,784,000 141,322,600 11.993 10.04 10.04 10.06 9.720 10.17 14,063,027 10.049 3.63%
2020-05-05 0 11.56 11.56 11.60 11.36 11.78 8,705,437 100,222,792 11.513 9.687 9.687 9.720 9.519 9.871 10,389,070 9.6469 0.00%
2020-05-04 0 11.56 11.56 11.58 11.24 11.80 6,972,493 79,856,023 11.453 9.687 9.687 9.703 9.418 9.888 8,320,974 9.5970 -2.20%
2020-04-29 0 11.82 11.80 11.82 11.62 12.06 7,367,525 86,844,292 11.787 9.904 9.888 9.904 9.737 10.11 8,792,405 9.8772 0.00%
2020-04-28 0 11.82 11.80 11.82 11.70 12.10 7,811,623 92,587,099 11.852 9.904 9.888 9.904 9.804 10.14 9,322,392 9.9317 -2.96%
2020-04-27 0 12.18 12.18 12.22 11.82 12.30 19,041,424 231,453,512 12.155 10.21 10.21 10.24 9.904 10.31 22,724,038 10.185 1.00%
2020-04-24 0 12.06 12.06 12.08 12.06 12.56 17,975,647 220,973,633 12.293 10.11 10.11 10.12 10.11 10.52 21,452,140 10.301 -3.21%
2020-04-23 0 12.46 12.46 12.48 12.32 12.88 23,027,652 288,355,546 12.522 10.44 10.44 10.46 10.32 10.79 27,481,203 10.493 -0.95%
2020-04-22 0 12.58 12.56 12.58 11.62 12.60 30,415,281 371,798,088 12.224 10.54 10.52 10.54 9.737 10.56 36,297,601 10.243 7.16%
2020-04-21 0 11.74 11.74 11.76 11.58 12.00 27,801,092 327,011,038 11.763 9.837 9.837 9.854 9.703 10.06 33,177,827 9.8563 -2.17%
2020-04-20 0 12.00 12.00 12.02 10.92 12.04 23,799,167 278,181,133 11.689 10.06 10.06 10.07 9.150 10.09 28,401,929 9.7944 8.70%
2020-04-17 0 11.04 11.02 11.04 10.98 11.30 15,471,400 172,014,616 11.118 9.251 9.234 9.251 9.201 9.469 18,463,571 9.3164 -1.08%
2020-04-16 0 11.16 11.16 11.18 10.82 11.32 11,688,000 130,030,200 11.125 9.351 9.351 9.368 9.067 9.486 13,948,461 9.3222 0.36%
2020-04-15 0 11.12 11.08 11.12 10.96 11.52 15,509,342 172,585,324 11.128 9.318 9.284 9.318 9.184 9.653 18,508,851 9.3245 0.00%
2020-04-14 0 11.12 11.12 11.14 10.44 11.24 21,643,641 238,522,715 11.020 9.318 9.318 9.335 8.748 9.418 25,829,524 9.2345 6.92%
2020-04-09 0 10.40 10.38 10.40 10.06 10.64 12,130,000 126,634,840 10.440 8.715 8.698 8.715 8.430 8.916 14,475,944 8.7480 3.79%
2020-04-08 0 10.02 10.02 10.04 9.790 10.14 9,143,500 91,529,065 10.010 8.396 8.396 8.413 8.203 8.497 10,911,854 8.3880 0.50%
2020-04-07 0 9.970 9.930 9.970 9.530 10.14 12,837,470 127,408,451 9.9247 8.354 8.321 8.354 7.986 8.497 15,320,239 8.3163 4.62%
2020-04-06 0 9.530 9.520 9.550 9.480 9.990 2,562,540 24,531,826 9.5732 7.986 7.977 8.002 7.944 8.371 3,058,136 8.0218 -1.14%
2020-04-03 0 9.640 9.600 9.640 9.380 9.650 7,110,041 67,561,996 9.5023 8.078 8.044 8.078 7.860 8.086 8,485,124 7.9624 2.77%
2020-04-02 0 9.380 9.370 9.390 9.200 9.550 4,544,962 42,558,316 9.3638 7.860 7.852 7.868 7.709 8.002 5,423,958 7.8464 -0.74%
2020-04-01 0 9.450 9.410 9.450 9.350 9.800 9,444,141 89,582,671 9.4855 7.919 7.885 7.919 7.835 8.212 11,270,639 7.9483 -3.57%
2020-03-31 0 9.800 9.800 9.810 9.600 9.850 12,355,712 120,565,148 9.7578 8.212 8.212 8.220 8.044 8.254 14,745,309 8.1765 0.82%
2020-03-30 0 9.720 9.700 9.720 8.820 9.870 10,837,827 103,816,828 9.5791 8.145 8.128 8.145 7.391 8.270 12,933,864 8.0267 4.74%
2020-03-27 0 9.280 9.280 9.350 9.160 9.990 10,343,417 96,700,567 9.3490 7.776 7.776 7.835 7.676 8.371 12,343,835 7.8339 -2.73%
2020-03-26 0 9.540 9.530 9.540 9.200 9.750 7,270,000 69,727,880 9.5912 7.994 7.986 7.994 7.709 8.170 8,676,019 8.0369 1.71%
2020-03-25 0 9.380 9.370 9.380 9.260 9.680 14,261,529 133,111,733 9.3336 7.860 7.852 7.860 7.759 8.111 17,019,711 7.8210 2.96%
2020-03-24 0 9.110 9.100 9.160 8.680 9.220 14,430,546 130,395,650 9.0361 7.634 7.625 7.676 7.273 7.726 17,221,416 7.5717 1.90%
2020-03-23 0 8.940 8.940 8.960 8.750 9.190 10,449,017 94,363,461 9.0308 7.491 7.491 7.508 7.332 7.701 12,469,858 7.5673 -3.14%
2020-03-20 0 9.230 9.230 9.350 8.900 9.360 16,080,142 147,532,954 9.1749 7.734 7.734 7.835 7.458 7.843 19,190,044 7.6880 1.21%
2020-03-19 0 9.120 9.110 9.120 8.660 9.520 25,602,670 230,664,741 9.0094 7.642 7.634 7.642 7.257 7.977 30,554,230 7.5494 -2.98%
2020-03-18 0 9.400 9.400 9.410 9.220 10.04 18,305,845 176,053,916 9.6174 7.877 7.877 7.885 7.726 8.413 21,846,198 8.0588 -2.29%
2020-03-17 0 9.620 9.620 9.680 9.450 9.770 21,115,322 202,682,807 9.5988 8.061 8.061 8.111 7.919 8.187 25,199,028 8.0433 -0.31%
2020-03-16 0 9.650 9.640 9.650 9.640 10.24 15,374,361 152,366,563 9.9104 8.086 8.078 8.086 8.078 8.581 18,347,765 8.3044 -3.69%
2020-03-13 0 10.02 10.02 10.04 9.310 10.18 17,642,410 173,555,367 9.8374 8.396 8.396 8.413 7.801 8.530 21,054,455 8.2432 -1.76%
2020-03-12 0 10.20 10.20 10.22 10.10 10.52 10,800,860 111,077,045 10.284 8.547 8.547 8.564 8.463 8.815 12,889,748 8.6175 -5.20%
2020-03-11 0 10.76 10.74 10.76 10.48 10.84 8,320,564 88,892,120 10.683 9.016 8.999 9.016 8.782 9.083 9,929,762 8.9521 1.32%
2020-03-10 0 10.62 10.62 10.64 10.40 10.76 10,370,008 110,156,966 10.623 8.899 8.899 8.916 8.715 9.016 12,375,569 8.9012 -0.38%
2020-03-09 0 10.66 10.66 10.68 10.62 11.12 12,868,000 140,548,814 10.922 8.932 8.932 8.949 8.899 9.318 15,356,673 9.1523 -5.50%
2020-03-06 0 11.28 11.28 11.30 11.24 11.54 5,605,000 63,549,590 11.338 9.452 9.452 9.469 9.418 9.670 6,689,008 9.5006 -1.40%
2020-03-05 0 11.44 11.44 11.46 11.04 11.76 15,399,231 176,056,639 11.433 9.586 9.586 9.603 9.251 9.854 18,377,445 9.5800 3.06%
2020-03-04 0 11.10 11.10 11.12 10.90 11.42 13,327,424 147,806,438 11.090 9.301 9.301 9.318 9.134 9.569 15,904,950 9.2931 1.83%
2020-03-03 0 10.90 10.90 10.92 10.50 11.08 12,700,000 136,688,810 10.763 9.134 9.134 9.150 8.798 9.284 15,156,182 9.0187 3.02%
2020-03-02 0 10.58 10.56 10.58 10.00 10.70 11,956,101 125,604,481 10.505 8.865 8.849 8.865 8.379 8.966 14,268,413 8.8030 5.38%
2020-02-28 0 10.04 10.04 10.08 9.970 10.32 15,210,853 153,197,849 10.072 8.413 8.413 8.446 8.354 8.648 18,152,634 8.4394 -1.38%
2020-02-27 0 10.18 10.18 10.22 10.04 10.32 5,257,773 53,596,351 10.194 8.530 8.530 8.564 8.413 8.648 6,274,627 8.5418 -0.39%
2020-02-26 0 10.22 10.22 10.24 10.16 10.46 6,580,514 67,829,145 10.308 8.564 8.564 8.581 8.513 8.765 7,853,186 8.6371 -2.67%
2020-02-25 0 10.50 10.50 10.52 9.880 10.70 17,857,447 186,750,639 10.458 8.798 8.798 8.815 8.279 8.966 21,311,080 8.7631 4.58%
2020-02-24 0 10.04 10.02 10.04 9.860 10.06 3,897,295 38,975,654 10.001 8.413 8.396 8.413 8.262 8.430 4,651,032 8.3800 0.40%
2020-02-21 0 10.00 10.00 10.02 10.00 10.12 2,673,500 26,852,050 10.044 8.379 8.379 8.396 8.379 8.480 3,190,555 8.4161 -0.60%
2020-02-20 0 10.06 10.06 10.08 9.820 10.12 5,844,421 58,434,303 9.9983 8.430 8.430 8.446 8.229 8.480 6,974,733 8.3780 2.44%
2020-02-19 0 9.820 9.810 9.820 9.740 10.16 10,250,114 101,081,400 9.8615 8.229 8.220 8.229 8.162 8.513 12,232,488 8.2634 -2.19%
2020-02-18 0 10.04 10.04 10.06 9.910 10.14 3,882,411 39,006,799 10.047 8.413 8.413 8.430 8.304 8.497 4,633,270 8.4188 0.40%
2020-02-17 0 10.00 10.00 10.04 9.990 10.14 3,736,000 37,496,760 10.037 8.379 8.379 8.413 8.371 8.497 4,458,543 8.4101 -2.15%
2020-02-14 0 10.22 10.22 10.24 10.10 10.38 3,996,000 40,855,656 10.224 8.564 8.564 8.581 8.463 8.698 4,768,827 8.5672 -0.39%
2020-02-13 0 10.26 10.22 10.26 10.12 10.46 2,651,290 27,174,995 10.250 8.597 8.564 8.597 8.480 8.765 3,164,050 8.5887 -1.35%
2020-02-12 0 10.40 10.38 10.40 10.28 10.40 6,502,096 67,329,636 10.355 8.715 8.698 8.715 8.614 8.715 7,759,602 8.6769 0.97%
2020-02-11 0 10.30 10.26 10.30 10.00 10.30 120,269,181 1,000,249,292 8.3168 8.631 8.597 8.631 8.379 8.631 143,529,259 6.9690 0.98%
2020-02-10 0 10.20 10.18 10.20 9.890 10.20 2,868,337 29,181,823 10.174 8.547 8.530 8.547 8.287 8.547 3,423,074 8.5250 0.79%
2020-02-07 0 10.12 10.10 10.12 9.990 10.20 4,004,078 40,409,888 10.092 8.480 8.463 8.480 8.371 8.547 4,778,467 8.4567 0.00%
2020-02-06 0 10.12 10.10 10.12 9.900 10.20 4,593,094 46,569,536 10.139 8.480 8.463 8.480 8.296 8.547 5,481,399 8.4959 2.43%
2020-02-05 0 9.880 9.860 9.880 9.780 9.990 3,674,645 36,226,644 9.8585 8.279 8.262 8.279 8.195 8.371 4,385,322 8.2609 0.71%
2020-02-04 0 9.810 9.810 9.830 9.560 9.900 6,252,992 61,023,225 9.7590 8.220 8.220 8.237 8.011 8.296 7,462,322 8.1775 1.76%
2020-02-03 0 9.640 9.640 9.650 9.250 9.850 6,019,625 58,218,198 9.6714 8.078 8.078 8.086 7.751 8.254 7,183,821 8.1041 3.77%
2020-01-31 0 9.290 9.280 9.290 9.250 9.670 6,355,885 59,441,736 9.3522 7.784 7.776 7.784 7.751 8.103 7,585,114 7.8366 -0.21%
2020-01-30 0 9.310 9.300 9.310 9.270 9.670 4,623,100 43,228,842 9.3506 7.801 7.793 7.801 7.768 8.103 5,517,208 7.8353 -3.22%
2020-01-29 0 9.620 9.610 9.620 9.490 10.00 4,110,030 39,586,348 9.6316 8.061 8.053 8.061 7.952 8.379 4,904,910 8.0708 -2.93%
2020-01-24 0 9.910 9.900 9.910 9.490 9.990 2,160,910 21,195,287 9.8085 8.304 8.296 8.304 7.952 8.371 2,578,830 8.2190 3.23%
2020-01-23 0 9.600 9.570 9.600 9.450 9.790 5,299,173 50,836,573 9.5933 8.044 8.019 8.044 7.919 8.203 6,324,034 8.0386 -2.34%
2020-01-22 0 9.830 9.820 9.830 9.620 9.830 1,868,800 18,233,312 9.7567 8.237 8.229 8.237 8.061 8.237 2,230,226 8.1755 0.92%
2020-01-21 0 9.740 9.740 9.750 9.700 9.970 3,596,000 35,218,680 9.7938 8.162 8.162 8.170 8.128 8.354 4,291,467 8.2067 -2.31%
2020-01-20 0 9.970 9.960 9.980 9.910 10.12 3,009,079 29,974,388 9.9613 8.354 8.346 8.363 8.304 8.480 3,591,035 8.3470 -0.20%
2020-01-17 0 9.990 9.980 9.990 9.880 10.40 6,440,757 64,234,438 9.9731 8.371 8.363 8.371 8.279 8.715 7,686,400 8.3569 -1.28%
2020-01-16 0 10.12 10.10 10.12 9.980 10.16 7,659,404 77,144,514 10.072 8.480 8.463 8.480 8.363 8.513 9,140,734 8.4396 1.20%
2020-01-15 0 10.00 9.990 10.00 9.830 10.12 13,687,479 136,680,161 9.9858 8.379 8.371 8.379 8.237 8.480 16,334,639 8.3675 2.15%
2020-01-14 0 9.790 9.750 9.790 9.610 9.910 18,447,622 177,330,106 9.6126 8.203 8.170 8.203 8.053 8.304 22,015,395 8.0548 4.15%
2020-01-13 0 9.400 9.390 9.400 9.080 9.450 12,411,006 114,992,074 9.2653 7.877 7.868 7.877 7.609 7.919 14,811,296 7.7638 3.98%
2020-01-10 0 9.040 9.020 9.050 9.000 9.270 6,454,000 58,457,592 9.0576 7.575 7.558 7.583 7.541 7.768 7,702,205 7.5897 -0.99%
2020-01-09 0 9.130 9.130 9.140 8.810 9.330 23,823,600 213,623,268 8.9669 7.650 7.650 7.659 7.382 7.818 28,431,088 7.5137 -1.93%
2020-01-08 0 9.310 9.300 9.310 9.100 9.490 5,271,628 49,190,918 9.3313 7.801 7.793 7.801 7.625 7.952 6,291,162 7.8191 1.86%
2020-01-07 0 9.140 9.140 9.150 9.010 9.230 5,078,338 46,557,127 9.1678 7.659 7.659 7.667 7.550 7.734 6,060,489 7.6821 1.78%
2020-01-06 0 8.980 8.970 8.980 8.680 9.120 5,996,914 53,596,803 8.9374 7.525 7.516 7.525 7.273 7.642 7,156,718 7.4890 -1.86%
2020-01-03 0 9.150 9.130 9.150 8.950 9.210 7,520,546 68,105,294 9.0559 7.667 7.650 7.667 7.500 7.717 8,975,021 7.5883 -0.11%
2020-01-02 0 9.160 9.140 9.160 9.050 9.360 6,200,000 56,706,180 9.1462 7.676 7.659 7.676 7.583 7.843 7,399,081 7.6639 -1.93%
2019-12-31 0 9.340 9.330 9.340 8.980 9.370 4,898,800 45,097,384 9.2058 7.826 7.818 7.826 7.525 7.852 5,846,229 7.7139 4.36%
2019-12-30 0 8.950 8.890 8.950 8.850 8.970 3,968,848 35,355,421 8.9082 7.500 7.449 7.500 7.416 7.516 4,736,424 7.4646 0.11%
2019-12-27 0 8.940 8.930 8.940 8.730 9.120 4,445,705 39,512,732 8.8878 7.491 7.483 7.491 7.315 7.642 5,305,505 7.4475 -1.76%
2019-12-24 0 9.100 9.070 9.100 8.840 9.130 1,688,000 15,289,040 9.0575 7.625 7.600 7.625 7.407 7.650 2,014,459 7.5896 2.94%
2019-12-23 0 8.840 8.830 8.840 8.730 8.890 3,430,237 30,172,570 8.7961 7.407 7.399 7.407 7.315 7.449 4,093,645 7.3706 0.68%
2019-12-20 0 8.780 8.780 8.790 8.740 8.970 5,822,230 51,363,406 8.8219 7.357 7.357 7.366 7.324 7.516 6,948,250 7.3923 -1.35%
2019-12-19 0 8.900 8.870 8.900 8.750 8.990 5,312,450 47,052,661 8.8571 7.458 7.433 7.458 7.332 7.533 6,339,879 7.4217 0.00%
2019-12-18 0 8.900 8.890 8.900 8.730 9.000 8,994,392 79,482,436 8.8369 7.458 7.449 7.458 7.315 7.541 10,733,909 7.4048 -0.67%
2019-12-17 0 8.960 8.940 8.960 8.820 9.000 8,136,176 72,556,111 8.9177 7.508 7.491 7.508 7.391 7.541 9,709,714 7.4725 1.13%
2019-12-16 0 8.860 8.850 8.860 8.770 9.010 5,545,500 49,252,770 8.8816 7.424 7.416 7.424 7.349 7.550 6,618,001 7.4422 -1.56%
2019-12-13 0 9.000 8.980 9.000 8.880 9.250 6,588,000 59,226,100 8.9900 7.541 7.525 7.541 7.441 7.751 7,862,120 7.5331 0.00%
2019-12-12 0 9.000 9.000 9.020 8.960 9.200 2,400,820 21,689,343 9.0341 7.541 7.541 7.558 7.508 7.709 2,865,139 7.5701 -0.66%
2019-12-11 0 9.060 9.050 9.070 8.930 9.170 1,479,863 13,420,724 9.0689 7.592 7.583 7.600 7.483 7.684 1,766,069 7.5992 0.78%
2019-12-10 0 8.990 8.980 8.990 8.830 9.040 3,872,264 34,728,942 8.9686 7.533 7.525 7.533 7.399 7.575 4,621,160 7.5152 0.56%
2019-12-09 0 8.940 8.940 8.950 8.900 9.170 5,544,809 49,672,521 8.9584 7.491 7.491 7.500 7.458 7.684 6,617,176 7.5066 -3.56%
2019-12-06 0 9.270 9.250 9.270 9.110 9.320 4,380,000 40,547,480 9.2574 7.768 7.751 7.768 7.634 7.810 5,227,093 7.7572 1.09%
2019-12-05 0 9.170 9.160 9.170 9.040 9.170 11,531,568 104,878,503 9.0949 7.684 7.676 7.684 7.575 7.684 13,761,775 7.6210 1.44%
2019-12-04 0 9.040 9.030 9.040 8.990 9.450 10,612,185 96,945,951 9.1353 7.575 7.567 7.575 7.533 7.919 12,664,583 7.6549 -4.44%
2019-12-03 0 9.460 9.450 9.470 9.290 9.490 7,267,798 68,592,514 9.4379 7.927 7.919 7.935 7.784 7.952 8,673,391 7.9084 1.94%
2019-12-02 0 9.280 9.280 9.290 9.160 9.470 4,619,000 43,063,818 9.3232 7.776 7.776 7.784 7.676 7.935 5,512,315 7.8123 -1.80%
2019-11-29 0 9.450 9.430 9.450 9.320 9.730 8,042,707 75,792,508 9.4238 7.919 7.902 7.919 7.810 8.153 9,598,168 7.8966 -3.67%
2019-11-28 0 9.810 9.800 9.810 9.620 9.840 5,248,000 50,961,082 9.7106 8.220 8.212 8.220 8.061 8.245 6,262,964 8.1369 1.76%
2019-11-27 0 9.640 9.640 9.650 9.470 9.790 6,297,917 60,417,013 9.5932 8.078 8.078 8.086 7.935 8.203 7,515,935 8.0385 0.31%
2019-11-26 0 9.610 9.610 9.620 9.370 9.620 33,329,989 319,144,683 9.5753 8.053 8.053 8.061 7.852 8.061 39,776,014 8.0235 1.16%
2019-11-25 0 9.500 9.490 9.500 9.400 9.720 5,608,640 53,422,580 9.5251 7.960 7.952 7.960 7.877 8.145 6,693,352 7.9814 -1.45%
2019-11-22 0 9.640 9.630 9.640 9.520 9.720 5,892,253 56,604,024 9.6065 8.078 8.069 8.078 7.977 8.145 7,031,816 8.0497 -0.62%
2019-11-21 0 9.700 9.690 9.710 9.350 9.760 9,958,449 95,963,068 9.6363 8.128 8.120 8.136 7.835 8.178 11,884,415 8.0747 -1.36%
2019-11-20 0 9.900 9.890 9.900 9.750 10.10 7,864,447 78,025,912 9.9213 8.240 8.232 8.240 8.115 8.407 9,448,422 8.2581 -1.79%
2019-11-19 0 10.08 10.04 10.08 9.600 10.08 9,783,960 97,528,427 9.9682 8.390 8.357 8.390 7.991 8.390 11,754,543 8.2971 2.13%
2019-11-18 0 9.870 9.870 9.880 9.630 10.16 9,886,034 97,882,776 9.9011 8.215 8.215 8.224 8.016 8.457 11,877,176 8.2413 -1.20%
2019-11-15 0 9.990 9.950 9.990 9.940 10.24 9,444,809 95,103,178 10.069 8.315 8.282 8.315 8.274 8.523 11,347,084 8.3813 -0.89%
2019-11-14 0 10.08 10.06 10.08 9.660 10.22 16,335,733 164,865,195 10.092 8.390 8.373 8.390 8.041 8.507 19,625,906 8.4004 2.75%
2019-11-13 0 9.810 9.800 9.810 9.540 9.900 15,459,446 150,865,413 9.7588 8.165 8.157 8.165 7.941 8.240 18,573,126 8.1228 1.24%
2019-11-12 0 9.690 9.690 9.700 9.550 9.950 15,872,559 154,127,169 9.7103 8.066 8.066 8.074 7.949 8.282 19,069,444 8.0824 2.98%
2019-11-11 0 9.410 9.380 9.410 9.110 9.470 18,782,852 176,192,039 9.3805 7.832 7.807 7.832 7.583 7.882 22,565,898 7.8079 1.95%
2019-11-08 0 9.230 9.190 9.230 9.150 9.310 5,069,955 46,643,270 9.1999 7.683 7.649 7.683 7.616 7.749 6,091,092 7.6576 0.11%
2019-11-07 0 9.220 9.210 9.220 9.020 9.230 5,994,722 54,925,391 9.1623 7.674 7.666 7.674 7.508 7.683 7,202,116 7.6263 1.32%
2019-11-06 0 9.100 9.090 9.100 9.020 9.340 8,647,958 78,880,068 9.1212 7.574 7.566 7.574 7.508 7.774 10,389,739 7.5921 -1.30%
2019-11-05 0 9.220 9.200 9.220 9.050 9.290 8,305,532 76,293,140 9.1858 7.674 7.658 7.674 7.533 7.733 9,978,345 7.6459 1.32%
2019-11-04 0 9.100 9.090 9.100 8.920 9.250 16,221,109 148,162,599 9.1339 7.574 7.566 7.574 7.425 7.699 19,488,195 7.6027 -0.33%
2019-11-01 0 9.130 9.130 9.140 8.940 9.260 8,957,800 82,044,546 9.1590 7.599 7.599 7.608 7.441 7.708 10,761,986 7.6236 1.33%
2019-10-31 0 9.010 9.010 9.030 8.910 9.110 4,567,323 41,128,279 9.0049 7.500 7.500 7.516 7.416 7.583 5,487,225 7.4953 -0.44%
2019-10-30 0 9.050 9.040 9.050 8.870 9.130 6,962,340 62,610,465 8.9927 7.533 7.524 7.533 7.383 7.599 8,364,622 7.4852 0.44%
2019-10-29 0 9.010 8.990 9.010 8.910 9.070 7,736,198 69,646,417 9.0027 7.500 7.483 7.500 7.416 7.549 9,294,342 7.4934 0.11%
2019-10-28 0 9.000 8.990 9.000 8.540 9.080 15,172,317 133,370,981 8.7904 7.491 7.483 7.491 7.108 7.558 18,228,166 7.3168 5.63%
2019-10-25 0 8.520 8.520 8.530 8.420 8.730 3,916,000 33,524,960 8.5610 7.092 7.092 7.100 7.008 7.266 4,704,720 7.1258 1.55%
2019-10-24 0 8.390 8.380 8.390 8.200 8.500 11,332,817 94,258,368 8.3173 6.983 6.975 6.983 6.825 7.075 13,615,355 6.9229 0.36%
2019-10-23 0 8.360 8.350 8.360 8.200 8.800 6,961,200 58,055,188 8.3398 6.958 6.950 6.958 6.825 7.325 8,363,252 6.9417 -3.02%
2019-10-22 0 8.620 8.610 8.620 8.480 8.830 18,136,579 154,568,591 8.5225 7.175 7.167 7.175 7.058 7.350 21,789,459 7.0937 1.17%
2019-10-21 0 8.520 8.520 8.540 8.310 8.630 3,547,700 30,122,520 8.4907 7.092 7.092 7.108 6.917 7.183 4,262,241 7.0673 -0.12%
2019-10-18 0 8.530 8.530 8.540 8.400 8.690 3,308,551 28,205,040 8.5249 7.100 7.100 7.108 6.992 7.233 3,974,925 7.0957 -0.58%
2019-10-17 0 8.580 8.550 8.580 8.460 8.790 4,371,504 37,443,891 8.5654 7.142 7.117 7.142 7.042 7.316 5,251,967 7.1295 -0.23%
2019-10-16 0 8.600 8.580 8.600 8.410 8.660 2,568,000 21,988,760 8.5626 7.158 7.142 7.158 7.000 7.208 3,085,220 7.1271 1.53%
2019-10-15 0 8.470 8.470 8.490 8.420 8.590 3,200,000 27,171,568 8.4911 7.050 7.050 7.067 7.008 7.150 3,844,511 7.0676 0.12%
2019-10-14 0 8.460 8.460 8.470 8.330 8.570 2,640,000 22,433,100 8.4974 7.042 7.042 7.050 6.934 7.133 3,171,721 7.0728 0.95%
2019-10-11 0 8.380 8.380 8.390 8.240 8.470 3,629,403 30,339,866 8.3595 6.975 6.975 6.983 6.859 7.050 4,360,399 6.9580 -0.12%
2019-10-10 0 8.390 8.390 8.400 8.340 8.480 2,732,000 22,964,900 8.4059 6.983 6.983 6.992 6.942 7.058 3,282,251 6.9967 0.60%
2019-10-09 0 8.340 8.340 8.350 8.240 8.420 3,153,784 26,257,894 8.3258 6.942 6.942 6.950 6.859 7.008 3,788,986 6.9301 0.00%
2019-10-08 0 8.340 8.340 8.350 8.210 8.430 6,884,596 57,473,075 8.3481 6.942 6.942 6.950 6.834 7.017 8,271,219 6.9486 -0.71%
2019-10-04 0 8.400 8.370 8.400 8.220 8.490 4,589,400 38,571,494 8.4045 6.992 6.967 6.992 6.842 7.067 5,513,749 6.9955 2.19%
2019-10-03 0 8.220 8.220 8.230 8.080 8.260 2,655,790 21,799,013 8.2081 6.842 6.842 6.850 6.725 6.875 3,190,691 6.8321 0.74%
2019-10-02 0 8.160 8.120 8.160 8.040 8.360 5,207,790 42,390,545 8.1398 6.792 6.759 6.792 6.692 6.958 6,256,689 6.7752 1.12%
2019-09-30 0 8.070 8.060 8.070 7.950 8.130 3,309,600 26,725,040 8.0750 6.717 6.709 6.717 6.617 6.767 3,976,185 6.7213 -0.37%
2019-09-27 0 8.100 8.100 8.120 6.650 8.180 2,918,790 23,541,842 8.0656 6.742 6.742 6.759 5.535 6.809 3,506,662 6.7135 -0.98%
2019-09-26 0 8.180 8.170 8.180 7.990 8.360 5,468,750 44,563,157 8.1487 6.809 6.800 6.809 6.651 6.958 6,570,208 6.7826 -1.21%
2019-09-25 0 8.280 8.260 8.280 8.170 8.340 3,426,190 28,320,938 8.2660 6.892 6.875 6.892 6.800 6.942 4,116,257 6.8803 -1.08%
2019-09-24 0 8.370 8.370 8.380 7.950 8.390 8,075,000 66,252,472 8.2046 6.967 6.967 6.975 6.617 6.983 9,701,382 6.8292 2.32%
2019-09-23 0 8.180 8.180 8.190 8.050 8.400 10,232,222 84,139,609 8.2230 6.809 6.809 6.817 6.700 6.992 12,293,089 6.8445 0.25%
2019-09-20 0 8.160 8.160 8.180 8.000 8.600 14,730,322 121,071,348 8.2192 6.792 6.792 6.809 6.659 7.158 17,697,149 6.8413 -4.34%
2019-09-19 0 8.530 8.510 8.530 8.390 8.740 3,417,903 29,149,687 8.5285 7.100 7.083 7.100 6.983 7.275 4,106,301 7.0988 -0.12%
2019-09-18 0 8.540 8.510 8.540 8.290 8.680 11,560,757 97,858,450 8.4647 7.108 7.083 7.108 6.900 7.225 13,889,204 7.0456 3.02%
2019-09-17 0 8.290 8.290 8.350 8.210 8.560 15,101,299 126,752,313 8.3935 6.900 6.900 6.950 6.834 7.125 18,142,845 6.9864 -3.04%
2019-09-16 0 8.550 8.540 8.550 8.400 8.680 4,920,570 42,020,617 8.5398 7.117 7.108 7.117 6.992 7.225 5,911,620 7.1081 -0.93%
2019-09-13 0 8.630 8.630 8.640 8.540 8.790 3,952,000 34,183,736 8.6497 7.183 7.183 7.192 7.108 7.316 4,747,971 7.1997 1.53%
2019-09-12 0 8.500 8.500 8.510 8.330 8.650 6,366,200 54,035,866 8.4879 7.075 7.075 7.083 6.934 7.200 7,648,413 7.0650 -0.47%
2019-09-11 0 8.540 8.530 8.540 8.460 8.790 5,249,132 44,964,438 8.5661 7.108 7.100 7.108 7.042 7.316 6,306,357 7.1300 -1.73%
2019-09-10 0 8.690 8.680 8.690 8.620 8.830 7,801,600 67,884,100 8.7013 7.233 7.225 7.233 7.175 7.350 9,372,917 7.2426 0.12%
2019-09-09 0 8.680 8.680 8.690 8.580 8.750 4,657,233 40,304,486 8.6542 7.225 7.225 7.233 7.142 7.283 5,595,244 7.2033 -0.46%
2019-09-06 0 8.720 8.720 8.730 8.660 8.880 4,130,800 36,119,820 8.7440 7.258 7.258 7.266 7.208 7.391 4,962,783 7.2781 -1.25%
2019-09-05 0 8.830 8.800 8.830 8.660 8.940 5,762,500 50,801,320 8.8158 7.350 7.325 7.350 7.208 7.441 6,923,123 7.3379 0.46%
2019-09-04 0 8.790 8.790 8.800 8.590 8.990 8,054,553 70,730,628 8.7814 7.316 7.316 7.325 7.150 7.483 9,676,817 7.3093 1.97%
2019-09-03 0 8.620 8.620 8.630 8.590 8.980 8,191,721 71,740,086 8.7576 7.175 7.175 7.183 7.150 7.475 9,841,612 7.2895 -0.12%
2019-09-02 0 8.630 8.630 8.640 8.190 8.650 15,589,000 131,591,930 8.4413 7.183 7.183 7.192 6.817 7.200 18,728,773 7.0262 6.67%
2019-08-30 0 8.090 8.090 8.100 8.020 8.390 12,140,726 98,767,056 8.1352 6.734 6.734 6.742 6.675 6.983 14,585,984 6.7714 -0.49%
2019-08-29 0 8.130 8.120 8.130 7.770 8.170 33,688,728 267,475,431 7.9396 6.767 6.759 6.767 6.467 6.800 40,473,959 6.6086 7.11%
2019-08-28 0 7.590 7.580 7.590 7.410 7.630 10,621,800 80,423,546 7.5716 6.318 6.309 6.318 6.168 6.351 12,761,132 6.3022 0.66%
2019-08-27 0 7.540 7.520 7.540 7.220 7.550 12,611,683 94,161,529 7.4662 6.276 6.259 6.276 6.010 6.284 15,151,796 6.2145 6.50%
2019-08-26 0 7.080 7.080 7.110 7.040 7.160 3,383,546 24,100,647 7.1229 5.893 5.893 5.918 5.860 5.960 4,065,024 5.9288 -1.67%
2019-08-23 0 7.200 7.200 7.230 6.470 7.300 7,813,246 56,278,731 7.2030 5.993 5.993 6.018 5.385 6.076 9,386,908 5.9954 0.56%
2019-08-22 0 7.160 7.160 7.180 7.070 7.390 5,323,825 38,292,634 7.1927 5.960 5.960 5.976 5.885 6.151 6,396,094 5.9869 -1.38%
2019-08-21 0 7.260 7.260 7.280 7.030 7.460 8,519,574 61,804,955 7.2545 6.043 6.043 6.060 5.851 6.209 10,235,498 6.0383 1.40%
2019-08-20 0 7.160 7.160 7.180 7.110 7.280 4,876,279 35,085,068 7.1950 5.960 5.960 5.976 5.918 6.060 5,858,408 5.9888 0.42%
2019-08-19 0 7.130 7.130 7.150 6.970 7.210 8,281,954 58,759,019 7.0948 5.935 5.935 5.951 5.802 6.001 9,950,019 5.9054 3.94%
2019-08-16 0 6.860 6.860 6.870 6.740 6.970 7,068,000 48,512,180 6.8636 5.710 5.710 5.718 5.610 5.802 8,491,563 5.7130 1.18%
2019-08-15 0 6.780 6.770 6.780 6.600 6.840 2,956,000 19,996,000 6.7645 5.643 5.635 5.643 5.494 5.693 3,551,367 5.6305 0.59%
2019-08-14 0 6.740 6.740 6.750 6.700 6.860 4,539,411 30,720,041 6.7674 5.610 5.610 5.618 5.577 5.710 5,453,692 5.6329 0.45%
2019-08-13 0 6.710 6.710 6.730 6.710 6.980 6,506,333 43,950,307 6.7550 5.585 5.585 5.602 5.585 5.810 7,816,771 5.6226 -3.45%
2019-08-12 0 6.950 6.940 6.950 6.820 6.960 3,987,000 27,607,450 6.9244 5.785 5.777 5.785 5.677 5.793 4,790,020 5.7635 1.16%
2019-08-09 0 6.870 6.870 6.900 6.870 7.080 5,489,697 37,952,940 6.9135 5.718 5.718 5.743 5.718 5.893 6,595,374 5.7545 -1.29%
2019-08-08 0 6.960 6.950 6.960 6.880 7.040 6,222,090 43,209,925 6.9446 5.793 5.785 5.793 5.727 5.860 7,475,278 5.7804 1.02%
2019-08-07 0 6.890 6.890 6.900 6.880 7.140 10,970,910 76,185,175 6.9443 5.735 5.735 5.743 5.727 5.943 13,180,556 5.7801 -0.86%
2019-08-06 0 6.950 6.950 6.970 6.800 7.050 11,165,825 77,259,016 6.9192 5.785 5.785 5.802 5.660 5.868 13,414,729 5.7593 -2.11%
2019-08-05 0 7.100 7.090 7.100 7.100 7.200 4,660,389 33,220,666 7.1283 5.910 5.901 5.910 5.910 5.993 5,599,036 5.9333 -1.39%
2019-08-02 0 7.200 7.190 7.200 7.190 7.380 6,836,000 49,417,780 7.2290 5.993 5.985 5.993 5.985 6.143 8,212,836 6.0171 -3.23%
2019-08-01 0 7.440 7.440 7.450 7.180 7.490 6,500,783 48,069,934 7.3945 6.193 6.193 6.201 5.976 6.234 7,810,103 6.1548 -1.06%
2019-07-31 0 7.520 7.500 7.560 7.490 7.740 4,563,100 34,826,310 7.6322 6.259 6.243 6.293 6.234 6.442 5,482,152 6.3527 -0.79%
2019-07-30 0 7.580 7.580 7.600 7.570 7.690 4,886,600 37,097,264 7.5916 6.309 6.309 6.326 6.301 6.401 5,870,808 6.3189 -0.13%
2019-07-29 0 7.590 7.580 7.590 7.390 7.600 3,938,278 29,702,921 7.5421 6.318 6.309 6.318 6.151 6.326 4,731,485 6.2777 1.74%
2019-07-26 0 7.460 7.450 7.460 7.370 7.690 11,400,820 85,241,886 7.4768 6.209 6.201 6.209 6.134 6.401 13,697,054 6.2234 -1.58%
2019-07-25 0 7.580 7.570 7.580 7.210 7.580 12,736,429 94,435,146 7.4146 6.309 6.301 6.309 6.001 6.309 15,301,667 6.1716 5.72%
2019-07-24 0 7.170 7.170 7.180 7.170 7.260 8,744,184 63,093,891 7.2155 5.968 5.968 5.976 5.968 6.043 10,505,346 6.0059 -0.69%
2019-07-23 0 7.220 7.220 7.230 7.180 7.370 6,596,691 47,789,024 7.2444 6.010 6.010 6.018 5.976 6.134 7,925,328 6.0299 0.14%
2019-07-22 0 7.210 7.210 7.220 7.100 7.370 145,511,414 1,044,004,940 7.1747 6.001 6.001 6.010 5.910 6.134 174,818,802 5.9719 -4.25%
2019-07-19 0 7.530 7.520 7.530 7.520 7.700 9,828,691 74,706,697 7.6009 6.268 6.259 6.268 6.259 6.409 11,808,283 6.3266 0.13%
2019-07-18 0 7.520 7.520 7.540 7.440 7.550 9,388,000 70,572,120 7.5173 6.259 6.259 6.276 6.193 6.284 11,278,833 6.2570 0.94%
2019-07-17 0 7.450 7.430 7.450 7.310 7.490 7,142,400 53,098,068 7.4342 6.201 6.184 6.201 6.085 6.234 8,580,948 6.1879 0.54%
2019-07-16 0 7.410 7.400 7.410 7.330 7.500 6,228,000 46,050,884 7.3942 6.168 6.159 6.168 6.101 6.243 7,482,379 6.1546 -0.67%
2019-07-15 0 7.460 7.450 7.460 7.220 7.530 12,466,800 92,978,116 7.4581 6.209 6.201 6.209 6.010 6.268 14,977,733 6.2078 2.33%
2019-07-12 0 7.290 7.290 7.310 7.210 7.550 5,146,000 38,124,600 7.4086 6.068 6.068 6.085 6.001 6.284 6,182,454 6.1666 -0.41%
2019-07-11 0 7.320 7.310 7.330 7.150 7.340 2,628,365 19,164,537 7.2914 6.093 6.085 6.101 5.951 6.109 3,157,743 6.0691 1.39%
2019-07-10 0 7.220 7.220 7.230 7.060 7.350 4,738,000 34,242,200 7.2271 6.010 6.010 6.018 5.876 6.118 5,692,278 6.0156 3.14%
2019-07-09 0 7.000 6.980 7.000 6.900 7.100 11,304,000 78,903,940 6.9802 5.826 5.810 5.826 5.743 5.910 13,580,734 5.8100 -1.41%
2019-07-08 0 7.100 7.100 7.110 6.950 7.110 4,116,000 29,011,748 7.0485 5.910 5.910 5.918 5.785 5.918 4,945,002 5.8669 0.28%
2019-07-05 0 7.080 7.070 7.080 7.000 7.140 4,573,888 32,354,427 7.0737 5.893 5.885 5.893 5.826 5.943 5,495,113 5.8879 0.13%
2019-07-04 0 7.130 7.130 7.140 7.000 7.180 4,332,000 30,788,020 7.1071 5.886 5.886 5.894 5.778 5.927 5,247,932 5.8667 0.56%
2019-07-03 0 7.090 7.090 7.100 7.040 7.210 5,766,300 40,917,637 7.0960 5.853 5.853 5.861 5.811 5.952 6,985,492 5.8575 -1.25%
2019-07-02 0 7.180 7.150 7.180 6.840 7.320 13,213,625 94,402,153 7.1443 5.927 5.902 5.927 5.646 6.042 16,007,435 5.8974 1.41%
2019-06-28 0 7.080 7.080 7.090 7.030 7.180 8,101,526 57,621,272 7.1124 5.844 5.844 5.853 5.803 5.927 9,814,464 5.8711 0.00%
2019-06-27 0 7.080 7.070 7.080 6.880 7.140 8,776,224 61,459,521 7.0030 5.844 5.836 5.844 5.679 5.894 10,631,816 5.7807 1.00%
2019-06-26 0 7.010 7.000 7.010 6.910 7.130 7,885,115 55,052,128 6.9818 5.787 5.778 5.787 5.704 5.886 9,552,297 5.7632 -1.27%
2019-06-25 0 7.100 7.090 7.100 7.060 7.230 6,753,940 48,186,888 7.1346 5.861 5.853 5.861 5.828 5.968 8,181,953 5.8894 -1.25%
2019-06-24 0 7.190 7.170 7.190 7.110 7.300 7,633,000 54,713,810 7.1681 5.935 5.919 5.935 5.869 6.026 9,246,876 5.9170 -0.14%
2019-06-21 0 7.200 7.190 7.200 7.080 7.360 132,775,387 951,230,109 7.1642 5.943 5.935 5.943 5.844 6.075 160,848,623 5.9138 -4.76%
2019-06-20 0 7.560 7.560 7.570 7.300 7.620 4,963,910 37,480,391 7.5506 6.241 6.241 6.249 6.026 6.290 6,013,450 6.2328 0.80%
2019-06-19 0 7.500 7.470 7.500 7.370 7.500 5,688,000 42,412,780 7.4565 6.191 6.166 6.191 6.084 6.191 6,890,637 6.1551 2.32%
2019-06-18 0 7.330 7.310 7.330 7.200 7.400 3,227,461 23,584,933 7.3076 6.051 6.034 6.051 5.943 6.108 3,909,856 6.0322 0.41%
2019-06-17 0 7.300 7.300 7.310 7.160 7.340 4,587,294 33,443,223 7.2904 6.026 6.026 6.034 5.910 6.059 5,557,204 6.0180 2.96%
2019-06-14 0 7.090 7.090 7.100 7.000 7.190 3,035,410 21,432,954 7.0610 5.853 5.853 5.861 5.778 5.935 3,677,199 5.8286 -1.53%
2019-06-13 0 7.200 7.170 7.200 6.980 7.200 4,337,030 31,034,174 7.1556 5.943 5.919 5.943 5.762 5.943 5,254,026 5.9067 1.55%
2019-06-12 0 7.090 7.080 7.090 6.950 7.210 3,470,252 24,716,086 7.1223 5.853 5.844 5.853 5.737 5.952 4,203,981 5.8792 0.85%
2019-06-11 0 7.030 7.020 7.030 6.900 7.120 4,070,099 28,591,399 7.0247 5.803 5.795 5.803 5.696 5.877 4,930,656 5.7987 1.44%
2019-06-10 0 6.930 6.930 6.950 6.850 7.110 3,405,388 23,672,890 6.9516 5.720 5.720 5.737 5.654 5.869 4,125,403 5.7383 1.17%
2019-06-06 0 6.850 6.850 6.860 6.720 6.930 2,564,000 17,566,200 6.8511 5.654 5.654 5.663 5.547 5.720 3,106,117 5.6554 1.48%
2019-06-05 0 6.750 6.730 6.750 6.620 7.170 9,496,000 64,156,496 6.7562 5.572 5.555 5.572 5.465 5.919 11,503,778 5.5770 -5.20%
2019-06-04 0 7.120 7.100 7.120 6.860 7.130 5,480,818 38,609,513 7.0445 5.877 5.861 5.877 5.663 5.886 6,639,649 5.8150 3.79%
2019-06-03 0 6.860 6.840 6.860 6.780 6.930 3,068,000 21,004,964 6.8465 5.663 5.646 5.663 5.597 5.720 3,716,680 5.6515 0.59%
2019-05-31 0 6.820 6.800 6.820 6.760 6.870 3,251,860 22,145,162 6.8100 5.630 5.613 5.630 5.580 5.671 3,939,414 5.6214 0.59%
2019-05-30 0 6.780 6.750 6.780 6.650 6.780 5,520,000 37,148,140 6.7297 5.597 5.572 5.597 5.489 5.597 6,687,116 5.5552 1.19%
2019-05-29 0 6.700 6.700 6.710 6.560 6.790 5,111,147 33,995,636 6.6513 5.531 5.531 5.539 5.415 5.605 6,191,817 5.4904 0.45%
2019-05-28 0 6.670 6.670 6.740 6.670 6.940 15,587,306 104,388,829 6.6970 5.506 5.506 5.564 5.506 5.729 18,882,993 5.5282 -1.33%
2019-05-27 0 6.760 6.760 6.790 6.670 7.200 2,876,000 19,542,900 6.7952 5.580 5.580 5.605 5.506 5.943 3,484,084 5.6092 0.45%
2019-05-24 0 6.730 6.730 6.750 6.670 6.890 3,339,366 22,593,747 6.7659 5.555 5.555 5.572 5.506 5.687 4,045,422 5.5850 0.90%
2019-05-23 0 6.670 6.650 6.670 6.440 6.950 11,909,483 79,448,333 6.6710 5.506 5.489 5.506 5.316 5.737 14,427,553 5.5067 -2.63%
2019-05-22 0 6.850 6.850 6.860 6.770 6.970 7,476,400 51,142,134 6.8405 5.654 5.654 5.663 5.588 5.754 9,057,165 5.6466 0.00%
2019-05-21 0 6.850 6.830 6.850 6.760 7.170 7,196,000 49,428,487 6.8689 5.654 5.638 5.654 5.580 5.919 8,717,479 5.6700 -2.97%
2019-05-20 0 7.060 7.030 7.060 6.880 7.200 4,803,395 33,915,549 7.0607 5.828 5.803 5.828 5.679 5.943 5,818,996 5.8284 -1.53%
2019-05-17 0 7.170 7.170 7.200 7.120 7.410 6,025,347 43,446,257 7.2106 5.919 5.919 5.943 5.877 6.117 7,299,310 5.9521 -0.55%
2019-05-16 0 7.210 7.210 7.220 7.070 7.300 3,928,076 28,363,384 7.2207 5.952 5.952 5.960 5.836 6.026 4,758,605 5.9604 0.70%
2019-05-15 0 7.160 7.160 7.170 6.990 7.200 5,854,532 41,936,170 7.1630 5.910 5.910 5.919 5.770 5.943 7,092,379 5.9128 1.70%
2019-05-14 0 7.040 7.040 7.050 6.880 7.300 8,051,321 56,938,547 7.0720 5.811 5.811 5.820 5.679 6.026 9,753,644 5.8377 -4.86%
2019-05-10 0 7.400 7.390 7.400 7.140 7.450 6,615,938 48,583,836 7.3435 6.108 6.100 6.108 5.894 6.150 8,014,772 6.0618 4.82%
2019-05-09 0 7.060 7.050 7.060 7.020 7.370 6,580,962 46,758,404 7.1051 5.828 5.820 5.828 5.795 6.084 7,972,401 5.8650 -2.89%
2019-05-08 0 7.270 7.270 7.300 7.180 7.580 7,305,062 53,557,635 7.3316 6.001 6.001 6.026 5.927 6.257 8,849,601 6.0520 -3.20%
2019-05-07 0 7.510 7.500 7.510 7.340 7.610 7,232,000 53,847,540 7.4457 6.199 6.191 6.199 6.059 6.282 8,761,091 6.1462 0.94%
2019-05-06 0 7.440 7.400 7.440 7.210 7.700 11,346,091 84,037,149 7.4067 6.141 6.108 6.141 5.952 6.356 13,745,041 6.1140 -3.38%
2019-05-03 0 7.700 7.700 7.710 7.640 7.800 2,126,644 16,357,618 7.6918 6.356 6.356 6.364 6.307 6.439 2,576,289 6.3493 -0.26%
2019-05-02 0 7.720 7.710 7.720 7.540 7.730 11,004,347 84,689,593 7.6960 6.373 6.364 6.373 6.224 6.381 13,331,040 6.3528 0.26%
2019-04-30 0 7.700 7.680 7.700 7.610 7.880 6,164,992 47,532,698 7.7101 6.356 6.340 6.356 6.282 6.505 7,468,481 6.3644 0.00%
2019-04-29 0 7.700 7.680 7.700 7.510 7.740 2,584,365 19,827,561 7.6721 6.356 6.340 6.356 6.199 6.389 3,130,788 6.3331 -0.26%
2019-04-26 0 7.720 7.680 7.720 7.550 7.740 3,320,425 25,506,071 7.6816 6.373 6.340 6.373 6.232 6.389 4,022,476 6.3409 0.92%
2019-04-25 0 7.650 7.620 7.650 7.510 7.830 6,422,634 49,383,755 7.6890 6.315 6.290 6.315 6.199 6.463 7,780,597 6.3470 0.26%
2019-04-24 0 7.630 7.600 7.630 7.390 7.640 7,567,072 57,285,848 7.5704 6.298 6.274 6.298 6.100 6.307 9,167,009 6.2491 0.53%
2019-04-23 0 7.590 7.580 7.590 7.500 7.740 4,071,115 30,923,470 7.5958 6.265 6.257 6.265 6.191 6.389 4,931,887 6.2701 -1.56%
2019-04-18 0 7.710 7.700 7.710 7.440 7.720 4,123,049 31,626,077 7.6706 6.364 6.356 6.364 6.141 6.373 4,994,802 6.3318 0.13%
2019-04-17 0 7.700 7.660 7.700 7.480 7.730 9,416,428 71,886,337 7.6341 6.356 6.323 6.356 6.175 6.381 11,407,381 6.3017 0.92%
2019-04-16 0 7.630 7.610 7.630 7.300 7.870 9,322,570 70,732,554 7.5872 6.298 6.282 6.298 6.026 6.496 11,293,679 6.2630 4.23%
2019-04-15 0 7.320 7.320 7.330 7.220 7.400 8,488,000 62,080,004 7.3139 6.042 6.042 6.051 5.960 6.108 10,282,652 6.0374 -1.88%
2019-04-12 0 7.460 7.450 7.460 7.150 7.540 13,328,000 98,302,920 7.3757 6.158 6.150 6.158 5.902 6.224 16,145,993 6.0884 5.37%
2019-04-11 0 7.080 7.050 7.080 7.030 7.190 6,907,465 48,796,142 7.0643 5.844 5.820 5.844 5.803 5.935 8,367,938 5.8313 1.72%
2019-04-10 0 6.960 6.940 6.960 6.840 7.020 7,579,527 52,489,018 6.9251 5.745 5.729 5.745 5.646 5.795 9,182,097 5.7165 -0.57%
2019-04-09 0 7.000 6.990 7.000 6.710 7.090 19,124,000 131,286,160 6.8650 5.778 5.770 5.778 5.539 5.853 23,167,465 5.6668 -0.71%
2019-04-08 0 7.050 7.020 7.050 6.840 7.050 10,546,065 73,495,361 6.9690 5.820 5.795 5.820 5.646 5.820 12,775,862 5.7527 2.32%
2019-04-04 0 6.890 6.870 6.890 6.790 7.110 11,248,910 77,609,639 6.8993 5.687 5.671 5.687 5.605 5.869 13,627,312 5.6952 -0.58%
2019-04-03 0 6.930 6.910 6.930 6.890 7.240 11,019,200 77,045,128 6.9919 5.720 5.704 5.720 5.687 5.976 13,349,034 5.7716 -3.21%
2019-04-02 0 7.160 7.150 7.170 7.060 7.580 12,180,000 87,758,360 7.2051 5.910 5.902 5.919 5.828 6.257 14,755,267 5.9476 -1.78%
2019-04-01 0 7.290 7.290 7.300 7.270 7.650 8,696,572 64,508,181 7.4177 6.018 6.018 6.026 6.001 6.315 10,535,323 6.1230 -2.80%
2019-03-29 0 7.500 7.500 7.510 7.210 7.550 15,349,426 113,605,493 7.4013 6.191 6.191 6.199 5.952 6.232 18,594,817 6.1095 4.31%
2019-03-28 0 7.190 7.180 7.190 7.160 8.080 18,736,418 140,040,283 7.4742 5.935 5.927 5.935 5.910 6.670 22,697,934 6.1697 -6.87%
2019-03-27 0 7.720 7.710 7.720 7.450 7.750 4,437,501 33,822,036 7.6219 6.373 6.364 6.373 6.150 6.397 5,375,740 6.2916 4.18%
2019-03-26 0 7.410 7.370 7.410 7.330 7.620 4,141,320 30,651,227 7.4013 6.117 6.084 6.117 6.051 6.290 5,016,936 6.1096 -0.54%
2019-03-25 0 7.450 7.440 7.450 7.350 7.570 5,550,000 41,272,949 7.4366 6.150 6.141 6.150 6.067 6.249 6,723,459 6.1386 -2.23%
2019-03-22 0 7.620 7.600 7.620 7.540 8.000 8,477,930 65,427,566 7.7174 6.290 6.274 6.290 6.224 6.604 10,270,453 6.3705 -3.05%
2019-03-21 0 7.860 7.810 7.860 7.650 8.090 7,927,552 62,268,787 7.8547 6.488 6.447 6.488 6.315 6.678 9,603,706 6.4838 2.88%
2019-03-20 0 7.640 7.640 7.650 7.150 7.740 12,729,700 95,029,833 7.4652 6.307 6.307 6.315 5.902 6.389 15,421,192 6.1623 7.00%
2019-03-19 0 7.140 7.140 7.170 7.120 7.240 4,252,000 30,491,480 7.1711 5.894 5.894 5.919 5.877 5.976 5,151,018 5.9195 -0.83%
2019-03-18 0 7.200 7.200 7.210 7.010 7.230 4,261,000 30,449,160 7.1460 5.943 5.943 5.952 5.787 5.968 5,161,920 5.8988 0.14%
2019-03-15 0 7.190 7.180 7.190 6.920 7.310 5,539,617 39,913,686 7.2051 5.935 5.927 5.935 5.712 6.034 6,710,881 5.9476 2.42%
2019-03-14 0 7.020 7.020 7.030 6.980 7.110 4,205,507 29,694,493 7.0609 5.795 5.795 5.803 5.762 5.869 5,094,694 5.8285 -1.54%
2019-03-13 0 7.130 7.120 7.130 7.040 7.160 7,898,789 56,290,332 7.1265 5.886 5.877 5.886 5.811 5.910 9,568,862 5.8827 -0.70%
2019-03-12 0 7.180 7.170 7.180 7.130 7.260 2,666,995 19,181,418 7.1921 5.927 5.919 5.927 5.886 5.993 3,230,889 5.9369 1.41%
2019-03-11 0 7.080 7.070 7.080 6.890 7.150 5,312,000 37,626,096 7.0832 5.844 5.836 5.844 5.687 5.902 6,435,138 5.8470 1.00%
2019-03-08 0 7.010 7.010 7.020 7.010 7.470 4,385,375 31,129,974 7.0986 5.787 5.787 5.795 5.787 6.166 5,312,593 5.8597 -2.50%
2019-03-07 0 7.190 7.180 7.190 6.950 7.420 4,149,345 29,902,889 7.2067 5.935 5.927 5.935 5.737 6.125 5,026,658 5.9489 -3.10%
2019-03-06 0 7.420 7.420 7.430 7.290 7.560 5,119,808 38,093,287 7.4404 6.125 6.125 6.133 6.018 6.241 6,202,310 6.1418 1.37%
2019-03-05 0 7.320 7.320 7.340 7.280 7.550 5,540,000 40,636,400 7.3351 6.042 6.042 6.059 6.009 6.232 6,711,345 6.0549 -3.05%
2019-03-04 0 7.550 7.520 7.550 7.000 7.550 11,259,135 83,615,821 7.4265 6.232 6.208 6.232 5.778 6.232 13,639,699 6.1303 8.48%
2019-03-01 0 6.960 6.960 6.980 6.730 7.050 2,604,714 18,090,569 6.9453 5.745 5.745 5.762 5.555 5.820 3,155,439 5.7331 2.05%
2019-02-28 0 6.820 6.810 6.820 6.620 7.050 6,249,646 42,251,260 6.7606 5.630 5.621 5.630 5.465 5.820 7,571,034 5.5806 -0.58%
2019-02-27 0 6.860 6.850 6.860 6.820 7.100 5,120,000 35,602,720 6.9537 5.663 5.654 5.663 5.630 5.861 6,202,542 5.7400 -2.42%
2019-02-26 0 7.030 7.030 7.040 7.000 7.200 6,794,000 48,073,440 7.0759 5.803 5.803 5.811 5.778 5.943 8,230,483 5.8409 -0.85%
2019-02-25 0 7.090 7.070 7.090 6.960 7.120 2,336,000 16,468,840 7.0500 5.853 5.836 5.853 5.745 5.877 2,829,910 5.8196 -0.42%
2019-02-22 0 7.120 7.100 7.120 6.950 7.180 3,710,430 26,388,367 7.1119 5.877 5.861 5.877 5.737 5.927 4,494,941 5.8707 2.15%
2019-02-21 0 6.970 6.950 6.970 6.700 7.300 5,519,038 38,274,764 6.9350 5.754 5.737 5.754 5.531 6.026 6,685,950 5.7247 -0.14%
2019-02-20 0 6.980 6.980 6.990 6.800 7.010 5,853,697 40,576,144 6.9317 5.762 5.762 5.770 5.613 5.787 7,091,368 5.7219 2.80%
2019-02-19 0 6.790 6.790 6.810 6.750 7.100 3,698,000 25,364,144 6.8589 5.605 5.605 5.621 5.572 5.861 4,479,883 5.6618 -2.58%
2019-02-18 0 6.970 6.970 6.990 6.920 7.140 2,547,450 17,827,438 6.9982 5.754 5.754 5.770 5.712 5.894 3,086,068 5.7767 -0.71%
2019-02-15 0 7.020 7.010 7.020 6.920 7.450 8,506,050 60,252,051 7.0834 5.795 5.787 5.795 5.712 6.150 10,304,518 5.8471 -3.57%
2019-02-14 0 7.280 7.260 7.280 6.990 7.290 10,489,415 75,538,563 7.2014 6.009 5.993 6.009 5.770 6.018 12,707,234 5.9445 3.70%
2019-02-13 0 7.020 7.020 7.030 6.840 7.120 5,904,840 41,460,329 7.0214 5.795 5.795 5.803 5.646 5.877 7,153,324 5.7960 2.33%
2019-02-12 0 6.860 6.860 6.880 6.560 6.950 9,909,160 67,485,829 6.8104 5.663 5.663 5.679 5.415 5.737 12,004,294 5.6218 3.00%
2019-02-11 0 6.660 6.660 6.670 6.470 6.690 3,128,953 20,523,727 6.5593 5.498 5.498 5.506 5.341 5.522 3,790,520 5.4145 1.22%
2019-02-08 0 6.580 6.580 6.600 6.400 6.950 4,478,174 29,607,745 6.6116 5.432 5.432 5.448 5.283 5.737 5,425,012 5.4576 -1.20%
2019-02-04 0 6.660 6.660 6.680 6.500 6.890 1,204,350 8,057,761 6.6905 5.498 5.498 5.514 5.366 5.687 1,458,991 5.5228 0.60%
2019-02-01 0 6.620 6.610 6.620 6.430 6.630 3,393,575 22,337,345 6.5822 5.465 5.456 5.465 5.308 5.473 4,111,092 5.4334 1.07%
2019-01-31 0 6.550 6.540 6.550 6.210 6.630 5,892,371 38,340,378 6.5068 5.407 5.399 5.407 5.126 5.473 7,138,219 5.3711 5.65%
2019-01-30 0 6.200 6.190 6.200 6.100 6.400 6,918,900 43,325,481 6.2619 5.118 5.110 5.118 5.035 5.283 8,381,791 5.1690 -0.96%
2019-01-29 0 6.260 6.230 6.260 5.940 6.280 6,945,300 42,817,274 6.1649 5.167 5.143 5.167 4.903 5.184 8,413,773 5.0890 1.79%
2019-01-28 0 6.150 6.130 6.150 6.050 6.330 5,940,000 36,581,840 6.1586 5.077 5.060 5.077 4.994 5.225 7,195,918 5.0837 -0.81%
2019-01-25 0 6.200 6.180 6.200 6.070 6.420 8,288,000 51,273,600 6.1865 5.118 5.101 5.118 5.011 5.300 10,040,365 5.1067 -2.52%
2019-01-24 0 6.360 6.360 6.390 6.340 6.490 3,010,000 19,208,280 6.3815 5.250 5.250 5.275 5.233 5.357 3,646,416 5.2677 -0.62%
2019-01-23 0 6.400 6.380 6.400 6.300 6.460 3,905,400 24,894,132 6.3743 5.283 5.266 5.283 5.200 5.333 4,731,134 5.2618 -0.78%
2019-01-22 0 6.450 6.430 6.450 6.330 6.470 3,892,500 24,966,075 6.4139 5.324 5.308 5.324 5.225 5.341 4,715,507 5.2945 0.62%
2019-01-21 0 6.410 6.370 6.410 6.280 6.530 5,756,000 36,720,508 6.3795 5.291 5.258 5.291 5.184 5.390 6,973,014 5.2661 -0.77%
2019-01-18 0 6.460 6.450 6.460 6.200 6.500 8,515,478 54,497,624 6.3998 5.333 5.324 5.333 5.118 5.366 10,315,940 5.2829 1.41%
2019-01-17 0 6.370 6.370 6.380 6.290 6.500 4,936,000 31,506,032 6.3829 5.258 5.258 5.266 5.192 5.366 5,979,638 5.2689 -1.39%
2019-01-16 0 6.460 6.450 6.460 6.230 6.500 3,761,504 24,137,338 6.4169 5.333 5.324 5.333 5.143 5.366 4,556,814 5.2970 3.36%
2019-01-15 0 6.250 6.240 6.250 6.060 6.270 4,318,600 26,777,740 6.2006 5.159 5.151 5.159 5.002 5.176 5,231,699 5.1184 1.79%
2019-01-14 0 6.140 6.120 6.140 5.860 6.220 3,360,399 20,573,888 6.1225 5.068 5.052 5.068 4.837 5.134 4,070,902 5.0539 0.16%
2019-01-11 0 6.130 6.110 6.130 6.060 6.350 8,354,300 51,094,719 6.1160 5.060 5.044 5.060 5.002 5.242 10,120,683 5.0485 -2.08%
2019-01-10 0 6.260 6.250 6.260 6.070 6.290 5,353,591 33,010,390 6.1660 5.167 5.159 5.167 5.011 5.192 6,485,522 5.0899 0.64%
2019-01-09 0 6.220 6.220 6.230 6.140 6.320 5,509,995 34,208,474 6.2084 5.134 5.134 5.143 5.068 5.217 6,674,995 5.1249 -0.96%
2019-01-08 0 6.280 6.280 6.290 6.090 6.500 3,499,676 21,823,526 6.2359 5.184 5.184 5.192 5.027 5.366 4,239,627 5.1475 0.16%
2019-01-07 0 6.270 6.250 6.270 6.060 6.270 5,702,000 35,392,660 6.2071 5.176 5.159 5.176 5.002 5.176 6,907,597 5.1237 5.03%
2019-01-04 0 5.970 5.960 5.970 5.740 6.010 9,384,456 55,438,285 5.9075 4.928 4.920 4.928 4.738 4.961 11,368,649 4.8764 0.67%
2019-01-03 0 5.930 5.920 5.930 5.730 6.330 9,460,000 55,878,940 5.9069 4.895 4.887 4.895 4.730 5.225 11,460,166 4.8759 -2.15%
2019-01-02 0 6.060 6.060 6.070 6.000 6.360 4,262,678 26,053,557 6.1120 5.002 5.002 5.011 4.953 5.250 5,163,953 5.0453 -4.42%
2018-12-31 0 6.340 6.340 6.360 6.040 6.410 3,877,251 24,497,219 6.3182 5.233 5.233 5.250 4.986 5.291 4,697,034 5.2155 0.48%
2018-12-28 0 6.310 6.310 6.320 6.190 6.340 3,458,000 21,697,000 6.2744 5.209 5.209 5.217 5.110 5.233 4,189,139 5.1793 1.28%
2018-12-27 0 6.230 6.210 6.230 6.120 6.380 7,533,993 46,758,146 6.2063 5.143 5.126 5.143 5.052 5.266 9,126,936 5.1231 0.65%
2018-12-24 0 6.190 6.150 6.190 5.950 6.300 3,754,760 23,120,622 6.1577 5.110 5.077 5.110 4.912 5.200 4,548,644 5.0830 -1.28%
2018-12-21 0 6.270 6.230 6.270 6.010 6.320 8,292,494 51,420,784 6.2009 5.176 5.143 5.176 4.961 5.217 10,045,809 5.1186 0.80%
2018-12-20 0 6.220 6.210 6.220 6.050 6.640 18,724,500 116,357,175 6.2142 5.134 5.126 5.134 4.994 5.481 22,683,497 5.1296 -1.74%
2018-12-19 0 6.330 6.310 6.330 6.280 6.610 5,696,160 36,299,167 6.3726 5.225 5.209 5.225 5.184 5.456 6,900,522 5.2604 -4.09%
2018-12-18 0 6.600 6.580 6.600 6.400 6.690 10,246,937 66,956,106 6.5343 5.448 5.432 5.448 5.283 5.522 12,413,488 5.3938 1.38%
2018-12-17 0 6.510 6.500 6.510 6.360 6.870 9,942,360 64,940,271 6.5317 5.374 5.366 5.374 5.250 5.671 12,044,513 5.3917 -3.84%
2018-12-14 0 6.770 6.760 6.770 6.730 6.970 7,488,000 51,263,804 6.8461 5.588 5.580 5.588 5.555 5.754 9,071,218 5.6513 -4.38%
2018-12-13 0 7.080 7.050 7.080 6.880 7.080 3,943,355 27,571,514 6.9919 5.844 5.820 5.844 5.679 5.844 4,777,114 5.7716 3.51%
2018-12-12 0 6.840 6.800 6.840 6.610 6.940 3,669,341 25,017,161 6.8179 5.646 5.613 5.646 5.456 5.729 4,445,165 5.6279 1.03%
2018-12-11 0 6.770 6.770 6.790 6.570 6.870 6,663,235 45,195,118 6.7828 5.588 5.588 5.605 5.423 5.671 8,072,070 5.5990 0.97%
2018-12-10 0 6.760 6.750 6.760 6.570 6.900 7,652,000 51,345,952 6.7101 5.535 5.527 5.535 5.379 5.649 9,345,933 5.4939 1.20%
2018-12-07 0 6.680 6.680 6.690 6.330 7.300 23,144,640 155,520,558 6.7195 5.469 5.469 5.477 5.183 5.977 28,268,197 5.5016 -5.25%
2018-12-06 0 7.050 7.040 7.050 6.980 7.340 10,174,312 72,070,920 7.0836 5.772 5.764 5.772 5.715 6.010 12,426,612 5.7997 -4.34%
2018-12-05 0 7.370 7.350 7.370 7.270 7.490 4,592,200 33,821,570 7.3650 6.034 6.018 6.034 5.952 6.132 5,608,781 6.0301 -2.38%
2018-12-04 0 7.550 7.510 7.550 7.330 7.630 9,555,316 72,067,796 7.5422 6.182 6.149 6.182 6.001 6.247 11,670,588 6.1752 0.80%
2018-12-03 0 7.490 7.460 7.490 7.310 7.560 5,251,900 39,352,644 7.4930 6.132 6.108 6.132 5.985 6.190 6,414,520 6.1349 1.90%
2018-11-30 0 7.350 7.350 7.380 7.350 7.560 13,400,753 98,858,016 7.3770 6.018 6.018 6.042 6.018 6.190 16,367,294 6.0400 -1.34%
2018-11-29 0 7.450 7.450 7.460 7.320 7.550 7,536,902 56,349,220 7.4764 6.100 6.100 6.108 5.993 6.182 9,205,355 6.1214 0.95%
2018-11-28 0 7.380 7.370 7.380 7.170 7.430 5,069,633 37,196,702 7.3372 6.042 6.034 6.042 5.870 6.083 6,191,904 6.0073 3.07%
2018-11-27 0 7.160 7.130 7.160 6.910 7.220 5,157,672 36,690,514 7.1138 5.862 5.838 5.862 5.658 5.911 6,299,432 5.8244 -1.51%
2018-11-26 0 7.270 7.250 7.270 7.070 7.320 4,351,122 31,431,933 7.2239 5.952 5.936 5.952 5.789 5.993 5,314,335 5.9146 0.41%
2018-11-23 0 7.240 7.200 7.240 7.050 7.390 3,412,000 24,375,160 7.1440 5.928 5.895 5.928 5.772 6.051 4,167,319 5.8491 -0.28%
2018-11-22 0 7.260 7.250 7.260 7.200 7.390 4,611,637 33,481,116 7.2601 5.944 5.936 5.944 5.895 6.051 5,632,521 5.9443 0.00%
2018-11-21 0 7.260 7.250 7.260 7.170 7.400 6,884,200 49,952,380 7.2561 5.944 5.936 5.944 5.870 6.059 8,408,164 5.9409 -2.16%
2018-11-20 0 7.420 7.380 7.420 7.180 7.500 4,970,413 36,787,001 7.4012 6.075 6.042 6.075 5.879 6.141 6,070,719 6.0597 -0.54%
2018-11-19 0 7.460 7.450 7.470 7.150 7.500 10,970,200 80,678,400 7.3543 6.108 6.100 6.116 5.854 6.141 13,398,687 6.0214 2.19%
2018-11-16 0 7.300 7.280 7.300 7.000 7.330 5,945,076 42,834,307 7.2050 5.977 5.961 5.977 5.731 6.001 7,261,145 5.8991 1.11%
2018-11-15 0 7.220 7.220 7.230 6.800 7.240 4,488,000 31,983,440 7.1264 5.911 5.911 5.920 5.568 5.928 5,481,514 5.8348 1.55%
2018-11-14 0 7.110 7.080 7.110 7.030 7.310 4,500,000 31,940,688 7.0979 5.821 5.797 5.821 5.756 5.985 5,496,171 5.8114 -2.07%
2018-11-13 0 7.260 7.250 7.260 6.990 7.300 6,911,847 49,354,173 7.1405 5.944 5.936 5.944 5.723 5.977 8,441,931 5.8463 0.28%
2018-11-12 0 7.240 7.240 7.260 7.210 7.500 3,400,000 24,812,800 7.2979 5.928 5.928 5.944 5.903 6.141 4,152,662 5.9752 -2.69%
2018-11-09 0 7.440 7.400 7.440 7.240 7.510 5,284,235 39,100,727 7.3995 6.092 6.059 6.092 5.928 6.149 6,454,013 6.0584 0.54%
2018-11-08 0 7.400 7.390 7.400 7.100 7.470 9,556,000 69,830,372 7.3075 6.059 6.051 6.059 5.813 6.116 11,671,423 5.9830 5.26%
2018-11-07 0 7.030 7.020 7.030 6.960 7.310 5,044,000 35,867,900 7.1110 5.756 5.748 5.756 5.699 5.985 6,160,596 5.8221 -3.70%
2018-11-06 0 7.300 7.270 7.300 7.160 7.320 3,913,000 28,399,898 7.2578 5.977 5.952 5.977 5.862 5.993 4,779,226 5.9424 0.69%
2018-11-05 0 7.250 7.230 7.250 7.120 7.340 2,352,000 17,016,160 7.2348 5.936 5.920 5.936 5.830 6.010 2,872,665 5.9235 -1.23%
2018-11-02 0 7.340 7.300 7.340 7.100 7.470 10,544,960 76,394,257 7.2446 6.010 5.977 6.010 5.813 6.116 12,879,311 5.9315 5.76%
2018-11-01 0 6.940 6.930 6.940 6.900 7.120 4,425,000 30,918,300 6.9872 5.682 5.674 5.682 5.649 5.830 5,404,568 5.7208 -1.00%
2018-10-31 0 7.010 7.000 7.010 6.820 7.040 6,362,043 44,326,192 6.9673 5.739 5.731 5.739 5.584 5.764 7,770,416 5.7045 1.59%
2018-10-30 0 6.900 6.890 6.900 6.640 6.950 5,960,000 40,650,920 6.8206 5.649 5.641 5.649 5.437 5.690 7,279,373 5.5844 3.29%
2018-10-29 0 6.680 6.680 6.710 6.580 6.940 6,388,329 42,667,953 6.6790 5.469 5.469 5.494 5.387 5.682 7,802,521 5.4685 -3.33%
2018-10-26 0 6.910 6.900 6.910 6.820 7.080 5,436,000 37,692,600 6.9339 5.658 5.649 5.658 5.584 5.797 6,639,374 5.6771 -0.86%
2018-10-25 0 6.970 6.960 6.970 6.750 7.000 8,406,787 57,696,298 6.8631 5.707 5.699 5.707 5.527 5.731 10,267,808 5.6191 -1.69%
2018-10-24 0 7.090 7.070 7.090 7.000 7.230 3,018,753 21,455,922 7.1075 5.805 5.789 5.805 5.731 5.920 3,687,018 5.8193 -0.14%
2018-10-23 0 7.100 7.100 7.120 7.080 7.410 6,496,210 46,870,010 7.2150 5.813 5.813 5.830 5.797 6.067 7,934,284 5.9073 -1.66%
2018-10-22 0 7.220 7.220 7.230 6.970 7.400 6,736,000 48,872,840 7.2555 5.911 5.911 5.920 5.707 6.059 8,227,157 5.9404 4.64%
2018-10-19 0 6.900 6.900 6.910 6.740 7.050 10,712,630 73,963,137 6.9043 5.649 5.649 5.658 5.518 5.772 13,084,098 5.6529 0.58%
2018-10-18 0 6.860 6.860 6.870 6.500 6.970 9,864,089 67,040,360 6.7964 5.617 5.617 5.625 5.322 5.707 12,047,714 5.5646 -1.01%
2018-10-16 0 6.930 6.920 6.930 6.700 7.070 9,032,000 61,959,968 6.8600 5.674 5.666 5.674 5.486 5.789 11,031,425 5.6167 -1.98%
2018-10-15 0 7.070 7.060 7.070 6.960 7.210 7,704,460 54,552,981 7.0807 5.789 5.780 5.789 5.699 5.903 9,410,006 5.7973 2.17%
2018-10-12 0 6.920 6.920 6.960 6.750 7.070 8,180,000 56,364,720 6.8906 5.666 5.666 5.699 5.527 5.789 9,990,817 5.6417 2.06%
2018-10-11 0 6.780 6.780 6.810 6.700 7.110 13,599,491 93,127,387 6.8479 5.551 5.551 5.576 5.486 5.821 16,610,027 5.6067 -7.00%
2018-10-10 0 7.290 7.290 7.300 7.140 7.410 5,338,018 38,852,322 7.2784 5.969 5.969 5.977 5.846 6.067 6,519,702 5.9592 2.24%
2018-10-09 0 7.130 7.120 7.130 7.040 7.200 13,118,236 93,508,771 7.1282 5.838 5.830 5.838 5.764 5.895 16,022,236 5.8362 -0.56%
2018-10-08 0 7.170 7.140 7.170 7.000 7.390 10,256,000 73,915,160 7.2070 5.870 5.846 5.870 5.731 6.051 12,526,383 5.9008 -3.11%
2018-10-05 0 7.400 7.390 7.400 7.240 7.430 5,398,807 39,780,156 7.3683 6.059 6.051 6.059 5.928 6.083 6,593,948 6.0328 0.00%
2018-10-04 0 7.400 7.380 7.400 7.290 7.580 8,513,947 62,783,625 7.3742 6.059 6.042 6.059 5.969 6.206 10,398,690 6.0376 -3.39%
2018-10-03 0 7.660 7.630 7.660 7.500 7.700 4,508,000 34,300,120 7.6087 6.272 6.247 6.272 6.141 6.304 5,505,941 6.2297 1.46%
2018-10-02 0 7.550 7.530 7.550 7.460 7.740 5,075,672 38,321,904 7.5501 6.182 6.165 6.182 6.108 6.337 6,199,280 6.1817 -2.33%
2018-09-28 0 7.730 7.710 7.730 7.630 7.840 7,062,718 54,606,650 7.7317 6.329 6.313 6.329 6.247 6.419 8,626,201 6.3303 1.58%
2018-09-27 0 7.610 7.610 7.630 7.380 7.720 8,570,988 64,901,668 7.5723 6.231 6.231 6.247 6.042 6.321 10,468,358 6.1998 -0.13%
2018-09-26 0 7.620 7.620 7.640 7.620 8.000 11,000,200 85,741,548 7.7945 6.239 6.239 6.255 6.239 6.550 13,435,328 6.3818 -1.55%
2018-09-24 0 7.740 7.720 7.740 7.640 7.960 5,044,000 39,111,920 7.7541 6.337 6.321 6.337 6.255 6.517 6,160,596 6.3487 -0.77%
2018-09-21 0 7.800 7.800 7.830 7.800 8.100 13,804,812 108,794,229 7.8809 6.386 6.386 6.411 6.386 6.632 16,860,800 6.4525 -2.50%
2018-09-20 0 8.000 7.990 8.000 7.830 8.130 5,649,382 45,091,328 7.9816 6.550 6.542 6.550 6.411 6.656 6,899,993 6.5350 -0.37%
2018-09-19 0 8.030 8.030 8.040 7.670 8.150 22,292,299 177,683,305 7.9706 6.575 6.575 6.583 6.280 6.673 27,227,173 6.5260 3.48%
2018-09-18 0 7.760 7.750 7.800 7.200 7.860 31,112,971 238,245,103 7.6574 6.354 6.345 6.386 5.895 6.435 38,000,488 6.2695 5.87%
2018-09-17 0 7.330 7.320 7.330 7.290 7.850 8,904,106 65,728,005 7.3818 6.001 5.993 6.001 5.969 6.427 10,875,219 6.0438 -4.68%
2018-09-14 0 7.690 7.680 7.700 7.400 7.700 12,260,180 92,732,806 7.5637 6.296 6.288 6.304 6.059 6.304 14,974,231 6.1928 0.79%
2018-09-13 0 7.630 7.610 7.630 7.250 7.650 29,381,608 218,939,480 7.4516 6.247 6.231 6.247 5.936 6.263 35,885,851 6.1010 1.73%
2018-09-12 0 7.500 7.460 7.500 7.420 7.680 17,576,000 132,111,460 7.5166 6.141 6.108 6.141 6.075 6.288 21,466,821 6.1542 1.49%
2018-09-11 0 7.390 7.380 7.390 7.300 7.520 19,346,390 143,079,868 7.3957 6.051 6.042 6.051 5.977 6.157 23,629,124 6.0552 -0.81%
2018-09-10 0 7.450 7.440 7.450 7.290 7.530 13,812,600 102,248,291 7.4025 6.100 6.092 6.100 5.969 6.165 16,870,312 6.0608 -1.19%
2018-09-07 0 7.540 7.520 7.540 7.450 7.770 8,584,000 64,692,496 7.5364 6.173 6.157 6.173 6.100 6.362 10,484,251 6.1704 -2.33%
2018-09-06 0 7.720 7.700 7.720 7.540 7.980 18,621,355 145,294,167 7.8026 6.321 6.304 6.321 6.173 6.534 22,743,587 6.3884 0.13%
2018-09-05 0 7.710 7.700 7.720 7.670 8.000 39,594,166 311,473,332 7.8666 6.313 6.304 6.321 6.280 6.550 48,359,175 6.4408 0.26%
2018-09-04 0 7.690 7.680 7.690 7.300 7.700 21,165,012 160,806,273 7.5977 6.296 6.288 6.296 5.977 6.304 25,850,337 6.2207 3.92%
2018-09-03 0 7.400 7.400 7.410 7.340 7.610 15,654,659 116,902,053 7.4676 6.059 6.059 6.067 6.010 6.231 19,120,150 6.1141 -0.40%
2018-08-31 0 7.430 7.400 7.430 7.270 7.850 48,690,853 365,655,872 7.5097 6.083 6.059 6.083 5.952 6.427 59,469,607 6.1486 0.41%
2018-08-30 0 7.400 7.400 7.410 6.850 7.880 68,859,013 512,977,375 7.4497 6.059 6.059 6.067 5.608 6.452 84,102,417 6.0994 14.02%
2018-08-29 0 6.490 6.450 6.490 6.270 6.500 16,217,575 104,369,223 6.4356 5.314 5.281 5.314 5.134 5.322 19,807,679 5.2691 1.56%
2018-08-28 0 6.390 6.370 6.390 6.250 6.390 10,000,975 63,329,608 6.3323 5.232 5.215 5.232 5.117 5.232 12,214,903 5.1846 0.31%
2018-08-27 0 6.370 6.340 6.370 6.100 6.380 8,480,509 53,433,726 6.3008 5.215 5.191 5.215 4.994 5.224 10,357,850 5.1588 3.24%
2018-08-24 0 6.170 6.160 6.170 6.140 6.400 10,725,631 66,547,615 6.2045 5.052 5.044 5.052 5.027 5.240 13,099,977 5.0800 -3.59%
2018-08-23 0 6.400 6.370 6.400 6.300 6.400 6,906,666 43,947,463 6.3631 5.240 5.215 5.240 5.158 5.240 8,435,603 5.2098 0.95%
2018-08-22 0 6.340 6.330 6.340 6.300 6.490 5,416,000 34,619,736 6.3921 5.191 5.183 5.191 5.158 5.314 6,614,947 5.2336 -1.71%
2018-08-21 0 6.450 6.440 6.450 6.260 6.450 17,104,620 109,356,975 6.3934 5.281 5.273 5.281 5.125 5.281 20,891,091 5.2346 2.71%
2018-08-20 0 6.280 6.280 6.290 6.200 6.360 11,100,000 69,718,580 6.2810 5.142 5.142 5.150 5.076 5.207 13,557,221 5.1425 1.45%
2018-08-17 0 6.190 6.180 6.190 6.010 6.380 25,710,216 158,060,974 6.1478 5.068 5.060 5.068 4.921 5.224 31,401,718 5.0335 -1.90%
2018-08-16 0 6.310 6.300 6.310 5.910 6.380 18,352,000 114,742,600 6.2523 5.166 5.158 5.166 4.839 5.224 22,414,605 5.1191 5.17%
2018-08-15 0 6.000 6.000 6.010 5.960 6.120 30,692,000 183,992,320 5.9948 4.913 4.913 4.921 4.880 5.011 37,486,326 4.9083 -0.99%
2018-08-14 0 6.060 6.060 6.070 5.930 6.210 7,024,000 42,306,200 6.0231 4.962 4.962 4.970 4.855 5.084 8,578,912 4.9314 0.83%
2018-08-13 0 6.010 6.000 6.010 5.850 6.060 9,395,026 56,444,336 6.0079 4.921 4.913 4.921 4.790 4.962 11,474,814 4.9190 0.00%
2018-08-10 0 6.010 6.000 6.010 5.970 6.160 2,740,039 16,476,352 6.0132 4.921 4.913 4.921 4.888 5.044 3,346,605 4.9233 -0.33%
2018-08-09 0 6.030 6.030 6.040 5.780 6.150 8,015,277 48,168,950 6.0096 4.937 4.937 4.945 4.732 5.035 9,789,629 4.9204 4.15%
2018-08-08 0 5.790 5.780 5.790 5.530 5.890 15,664,015 90,078,464 5.7507 4.741 4.732 4.741 4.528 4.822 19,131,577 4.7084 1.76%
2018-08-07 0 5.690 5.690 5.700 5.620 5.820 8,032,300 45,749,483 5.6957 4.659 4.659 4.667 4.601 4.765 9,810,420 4.6634 -0.87%
2018-08-06 0 5.740 5.740 5.770 5.730 6.000 4,881,537 28,516,622 5.8417 4.700 4.700 4.724 4.691 4.913 5,962,169 4.7829 -4.49%
2018-08-03 0 6.010 6.010 6.020 5.900 6.180 5,172,000 31,023,280 5.9983 4.921 4.921 4.929 4.831 5.060 6,316,932 4.9111 -0.17%
2018-08-02 0 6.020 5.990 6.020 5.820 6.030 3,092,000 18,371,960 5.9418 4.929 4.904 4.929 4.765 4.937 3,776,480 4.8648 0.17%
2018-08-01 0 6.010 5.970 6.020 5.920 6.200 5,828,000 35,034,720 6.0114 4.921 4.888 4.929 4.847 5.076 7,118,152 4.9219 0.17%
2018-07-31 0 6.000 5.980 6.000 5.950 6.090 6,248,000 37,546,320 6.0093 4.913 4.896 4.913 4.872 4.986 7,631,127 4.9202 -2.28%
2018-07-30 0 6.140 6.120 6.140 6.100 6.330 4,154,086 25,688,502 6.1839 5.027 5.011 5.027 4.994 5.183 5,073,681 5.0631 -3.00%
2018-07-27 0 6.330 6.300 6.330 6.080 6.340 4,472,000 27,925,800 6.2446 5.183 5.158 5.183 4.978 5.191 5,461,972 5.1128 2.76%
2018-07-26 0 6.160 6.160 6.170 6.100 6.370 6,852,000 42,674,920 6.2281 5.044 5.044 5.052 4.994 5.215 8,368,836 5.0993 -0.81%
2018-07-25 0 6.210 6.210 6.220 6.070 6.270 6,020,509 37,373,141 6.2076 5.084 5.084 5.093 4.970 5.134 7,353,276 5.0825 1.47%
2018-07-24 0 6.120 6.080 6.120 5.800 6.130 10,641,678 63,850,574 6.0000 5.011 4.978 5.011 4.749 5.019 12,997,439 4.9126 2.00%
2018-07-23 0 6.000 5.990 6.000 5.820 6.250 15,576,990 92,618,373 5.9458 4.913 4.904 4.913 4.765 5.117 19,025,287 4.8682 -3.54%
2018-07-20 0 6.220 6.220 6.230 6.110 6.440 13,188,848 82,015,984 6.2186 5.093 5.093 5.101 5.003 5.273 16,108,479 5.0915 -2.35%
2018-07-19 0 6.370 6.360 6.370 6.340 6.660 16,606,208 107,098,841 6.4493 5.215 5.207 5.215 5.191 5.453 20,282,345 5.2804 0.00%
2018-07-18 0 6.370 6.360 6.370 6.270 6.550 6,646,000 42,561,560 6.4041 5.215 5.207 5.215 5.134 5.363 8,117,233 5.2434 1.92%
2018-07-17 0 6.250 6.250 6.260 6.110 6.600 10,476,290 66,095,352 6.3090 5.117 5.117 5.125 5.003 5.404 12,795,439 5.1655 0.48%
2018-07-16 0 6.220 6.210 6.220 6.160 6.450 6,358,000 39,592,220 6.2272 5.093 5.084 5.093 5.044 5.281 7,765,478 5.0985 -1.89%
2018-07-13 0 6.340 6.340 6.350 5.710 6.510 31,254,415 195,622,588 6.2590 5.191 5.191 5.199 4.675 5.330 38,173,243 5.1246 12.61%
2018-07-12 0 5.630 5.630 5.650 5.560 5.720 8,905,167 50,240,040 5.6417 4.610 4.610 4.626 4.552 4.683 10,876,515 4.6191 2.36%
2018-07-11 0 5.500 5.500 5.530 5.350 5.920 26,351,484 148,101,279 5.6202 4.503 4.503 4.528 4.380 4.847 32,184,944 4.6016 3.58%
2018-07-10 0 5.310 5.300 5.310 5.290 5.470 8,302,298 44,379,081 5.3454 4.348 4.339 4.348 4.331 4.479 10,140,188 4.3766 -2.93%
2018-07-09 0 5.470 5.430 5.470 5.220 5.490 9,012,000 48,822,200 5.4175 4.479 4.446 4.479 4.274 4.495 11,006,998 4.4356 3.21%
2018-07-06 0 5.300 5.300 5.320 5.280 5.440 5,064,499 27,100,814 5.3511 4.339 4.339 4.356 4.323 4.454 6,185,633 4.3813 -2.03%
2018-07-05 0 5.410 5.400 5.410 5.270 5.590 6,545,837 35,500,364 5.4233 4.429 4.421 4.429 4.315 4.577 7,994,897 4.4404 -0.73%
2018-07-04 0 5.450 5.450 5.460 5.440 5.580 5,076,234 27,818,652 5.4802 4.462 4.462 4.470 4.454 4.569 6,199,966 4.4869 -2.33%
2018-07-03 0 5.580 5.570 5.580 5.430 5.650 10,356,000 57,222,780 5.5256 4.569 4.560 4.569 4.446 4.626 12,648,520 4.5241 0.54%
2018-06-29 0 5.550 5.550 5.560 5.310 5.630 19,728,339 108,857,951 5.5178 4.544 4.544 4.552 4.348 4.610 24,095,626 4.5177 4.13%
2018-06-28 0 5.330 5.330 5.350 5.310 5.700 19,208,609 106,267,229 5.5323 4.364 4.364 4.380 4.348 4.667 23,460,842 4.5296 -5.50%
2018-06-27 0 5.640 5.640 5.660 5.640 5.860 4,421,000 25,553,380 5.7800 4.618 4.618 4.634 4.618 4.798 5,399,682 4.7324 -3.09%
2018-06-26 0 5.820 5.820 5.850 5.600 5.880 6,348,758 36,877,154 5.8086 4.765 4.765 4.790 4.585 4.814 7,754,190 4.7558 1.22%
2018-06-25 0 5.750 5.740 5.750 5.630 5.820 8,720,000 49,996,140 5.7335 4.708 4.700 4.708 4.610 4.765 10,650,357 4.6943 -0.17%
2018-06-22 0 5.760 5.760 5.780 5.640 5.850 8,976,000 51,538,320 5.7418 4.716 4.716 4.732 4.618 4.790 10,963,028 4.7011 0.35%
2018-06-21 0 5.740 5.740 5.750 5.700 6.000 10,732,000 62,272,680 5.8025 4.700 4.700 4.708 4.667 4.913 13,107,756 4.7508 -2.78%
2018-06-20 0 5.960 5.960 5.970 5.810 6.040 9,126,731 54,428,486 5.9636 4.834 4.834 4.842 4.712 4.899 11,252,858 4.8369 1.53%
2018-06-19 0 5.870 5.870 5.880 5.790 6.080 15,286,000 90,622,620 5.9285 4.761 4.761 4.769 4.696 4.931 18,846,966 4.8083 -4.55%
2018-06-15 0 6.150 6.150 6.160 6.150 6.460 13,321,528 83,181,740 6.2442 4.988 4.988 4.996 4.988 5.239 16,424,859 5.0644 -4.35%
2018-06-14 0 6.430 6.420 6.450 6.380 6.480 8,246,360 52,971,227 6.4236 5.215 5.207 5.231 5.175 5.256 10,167,399 5.2099 0.31%
2018-06-13 0 6.410 6.410 6.420 6.370 6.540 6,855,802 44,267,217 6.4569 5.199 5.199 5.207 5.166 5.304 8,452,903 5.2369 -1.54%
2018-06-12 0 6.510 6.510 6.530 6.430 6.550 4,459,020 28,988,810 6.5012 5.280 5.280 5.296 5.215 5.312 5,497,776 5.2728 0.00%
2018-06-11 0 6.510 6.500 6.510 6.330 6.580 4,412,000 28,655,240 6.4948 5.280 5.272 5.280 5.134 5.337 5,439,802 5.2677 2.04%
2018-06-08 0 6.380 6.370 6.380 6.310 6.520 6,889,000 44,113,200 6.4034 5.175 5.166 5.175 5.118 5.288 8,493,834 5.1936 -1.85%
2018-06-07 0 6.500 6.500 6.510 6.400 6.570 5,243,000 34,129,020 6.5094 5.272 5.272 5.280 5.191 5.329 6,464,389 5.2795 -1.07%
2018-06-06 0 6.570 6.560 6.570 6.320 6.680 14,103,402 92,429,121 6.5537 5.329 5.321 5.329 5.126 5.418 17,388,875 5.3154 1.08%
2018-06-05 0 6.500 6.500 6.510 6.320 6.580 15,064,369 97,441,523 6.4683 5.272 5.272 5.280 5.126 5.337 18,573,705 5.2462 0.00%
2018-06-04 0 6.500 6.500 6.510 6.450 6.760 11,611,344 76,273,131 6.5688 5.272 5.272 5.280 5.231 5.483 14,316,277 5.3277 -1.22%
2018-06-01 0 6.580 6.580 6.590 6.560 6.810 9,865,795 65,837,882 6.6733 5.337 5.337 5.345 5.321 5.523 12,164,092 5.4125 -2.52%
2018-05-31 0 6.750 6.740 6.750 6.530 6.800 35,597,901 240,266,047 6.7494 5.475 5.467 5.475 5.296 5.515 43,890,647 5.4742 4.49%
2018-05-30 0 6.460 6.430 6.460 6.270 6.550 17,713,851 114,077,587 6.4400 5.239 5.215 5.239 5.085 5.312 21,840,400 5.2232 -0.62%
2018-05-29 0 6.500 6.480 6.500 6.380 6.910 25,583,487 170,979,725 6.6832 5.272 5.256 5.272 5.175 5.604 31,543,315 5.4205 1.88%
2018-05-28 0 6.380 6.380 6.390 6.360 6.750 30,590,000 201,710,860 6.5940 5.175 5.175 5.183 5.158 5.475 37,716,126 5.3481 -4.35%
2018-05-25 0 6.670 6.670 6.680 6.130 7.000 44,377,720 290,173,098 6.5387 5.410 5.410 5.418 4.972 5.677 54,715,778 5.3033 6.72%
2018-05-24 0 6.250 6.240 6.250 6.050 6.310 22,774,464 141,877,371 6.2297 5.069 5.061 5.069 4.907 5.118 28,079,913 5.0526 3.99%
2018-05-23 0 6.010 6.010 6.020 6.010 6.280 25,858,491 159,810,544 6.1802 4.874 4.874 4.883 4.874 5.093 31,882,383 5.0125 -4.15%
2018-05-21 0 6.270 6.260 6.280 6.160 6.350 14,961,459 93,685,435 6.2618 5.085 5.077 5.093 4.996 5.150 18,446,821 5.0787 0.00%
2018-05-18 0 6.270 6.270 6.300 5.850 6.380 23,975,370 147,843,744 6.1665 5.085 5.085 5.110 4.745 5.175 29,560,577 5.0014 8.10%
2018-05-17 0 5.800 5.790 5.800 5.410 5.840 18,056,083 101,869,430 5.6418 4.704 4.696 4.704 4.388 4.737 22,262,357 4.5759 6.23%
2018-05-16 0 5.460 5.460 5.470 5.250 5.490 9,972,234 54,070,478 5.4221 4.428 4.428 4.436 4.258 4.453 12,295,326 4.3976 2.06%
2018-05-15 0 5.350 5.350 5.370 5.200 5.410 6,176,000 33,070,912 5.3547 4.339 4.339 4.355 4.218 4.388 7,614,737 4.3430 1.71%
2018-05-14 0 5.260 5.260 5.270 5.150 5.290 6,808,000 35,590,680 5.2278 4.266 4.266 4.274 4.177 4.291 8,393,965 4.2400 0.96%
2018-05-11 0 5.210 5.210 5.230 5.210 5.390 9,035,140 47,787,088 5.2890 4.226 4.226 4.242 4.226 4.372 11,139,931 4.2897 -1.33%
2018-05-10 0 5.280 5.280 5.290 5.270 5.420 9,272,220 49,502,366 5.3388 4.282 4.282 4.291 4.274 4.396 11,432,240 4.3301 -2.40%
2018-05-09 0 5.410 5.390 5.410 5.350 5.490 5,806,000 31,287,660 5.3888 4.388 4.372 4.388 4.339 4.453 7,158,543 4.3707 0.93%
2018-05-08 0 5.360 5.360 5.370 5.250 5.430 15,555,679 83,703,636 5.3809 4.347 4.347 4.355 4.258 4.404 19,179,469 4.3642 2.29%
2018-05-07 0 5.240 5.240 5.250 5.000 5.250 13,743,420 71,149,120 5.1770 4.250 4.250 4.258 4.055 4.258 16,945,033 4.1988 5.01%
2018-05-04 0 4.990 4.990 5.020 4.960 5.070 8,371,000 42,086,350 5.0276 4.047 4.047 4.072 4.023 4.112 10,321,075 4.0777 -0.40%
2018-05-03 0 5.010 5.010 5.020 4.960 5.050 3,382,000 16,943,609 5.0099 4.063 4.063 4.072 4.023 4.096 4,169,857 4.0634 -0.40%
2018-05-02 0 5.030 5.030 5.040 4.860 5.070 9,404,328 46,726,946 4.9687 4.080 4.080 4.088 3.942 4.112 11,595,123 4.0299 3.93%
2018-04-30 0 4.840 4.840 4.850 4.820 4.900 2,756,958 13,363,263 4.8471 3.926 3.926 3.934 3.909 3.974 3,399,208 3.9313 -0.41%
2018-04-27 0 4.860 4.860 4.870 4.820 4.920 3,038,000 14,789,100 4.8680 3.942 3.942 3.950 3.909 3.990 3,745,720 3.9483 1.04%
2018-04-26 0 4.810 4.800 4.810 4.770 4.930 2,592,000 12,533,740 4.8355 3.901 3.893 3.901 3.869 3.999 3,195,822 3.9219 -1.84%
2018-04-25 0 4.900 4.890 4.900 4.870 4.970 2,800,000 13,738,120 4.9065 3.974 3.966 3.974 3.950 4.031 3,452,277 3.9794 -1.01%
2018-04-24 0 4.950 4.950 4.960 4.860 5.050 7,678,820 37,988,548 4.9472 4.015 4.015 4.023 3.942 4.096 9,467,648 4.0125 -0.80%
2018-04-23 0 4.990 4.990 5.000 4.780 5.010 6,678,231 33,024,754 4.9451 4.047 4.047 4.055 3.877 4.063 8,233,965 4.0108 3.10%
2018-04-20 0 4.840 4.830 4.840 4.770 4.910 5,324,704 25,919,548 4.8678 3.926 3.917 3.926 3.869 3.982 6,565,126 3.9481 -1.02%
2018-04-19 0 4.890 4.880 4.890 4.860 4.920 2,702,000 13,198,960 4.8849 3.966 3.958 3.966 3.942 3.990 3,331,447 3.9619 -0.20%
2018-04-18 0 4.900 4.890 4.900 4.850 5.000 6,703,554 32,822,639 4.8963 3.974 3.966 3.974 3.934 4.055 8,265,187 3.9712 0.00%
2018-04-17 0 4.900 4.890 4.900 4.820 4.990 6,986,985 34,193,019 4.8938 3.974 3.966 3.974 3.909 4.047 8,614,645 3.9692 -1.41%
2018-04-16 0 4.970 4.960 4.970 4.920 5.040 4,429,522 22,024,394 4.9722 4.031 4.023 4.031 3.990 4.088 5,461,406 4.0327 0.00%
2018-04-13 0 4.970 4.970 4.980 4.950 5.020 2,962,788 14,777,224 4.9876 4.031 4.031 4.039 4.015 4.072 3,652,987 4.0452 -0.40%
2018-04-12 0 4.990 4.990 5.000 4.800 4.990 14,600,852 72,125,840 4.9398 4.047 4.047 4.055 3.893 4.047 18,002,209 4.0065 3.96%
2018-04-11 0 4.800 4.800 4.820 4.800 5.090 12,326,963 60,437,105 4.9028 3.893 3.893 3.909 3.893 4.128 15,198,604 3.9765 -4.76%
2018-04-10 0 5.040 5.030 5.040 4.900 5.120 6,544,000 32,899,660 5.0275 4.088 4.080 4.088 3.974 4.153 8,068,464 4.0776 0.60%
2018-04-09 0 5.010 5.000 5.010 4.990 5.140 7,745,492 38,958,922 5.0299 4.063 4.055 4.063 4.047 4.169 9,549,851 4.0795 -1.57%
2018-04-06 0 5.090 5.090 5.100 4.950 5.220 8,007,644 40,833,206 5.0993 4.128 4.128 4.136 4.015 4.234 9,873,073 4.1358 -1.17%
2018-04-04 0 5.150 5.150 5.160 5.020 5.250 6,078,995 31,558,644 5.1914 4.177 4.177 4.185 4.072 4.258 7,495,134 4.2106 -1.15%
2018-04-03 0 5.210 5.210 5.220 5.100 5.270 9,811,743 51,240,018 5.2223 4.226 4.226 4.234 4.136 4.274 12,097,448 4.2356 -0.38%
2018-03-29 0 5.230 5.220 5.230 5.000 5.230 6,401,269 32,810,262 5.1256 4.242 4.234 4.242 4.055 4.242 7,892,483 4.1572 2.95%
2018-03-28 0 5.080 5.080 5.090 4.950 5.360 8,041,676 41,071,124 5.1073 4.120 4.120 4.128 4.015 4.347 9,915,033 4.1423 -5.05%
2018-03-27 0 5.350 5.350 5.360 5.190 5.490 3,990,908 21,391,123 5.3600 4.339 4.339 4.347 4.209 4.453 4,920,614 4.3472 -1.47%
2018-03-26 0 5.430 5.420 5.430 5.170 5.440 5,573,224 29,868,359 5.3593 4.404 4.396 4.404 4.193 4.412 6,871,540 4.3467 4.83%
2018-03-23 0 5.180 5.180 5.200 5.110 5.300 2,036,538 10,554,623 5.1826 4.201 4.201 4.218 4.145 4.299 2,510,962 4.2034 -2.63%
2018-03-22 0 5.320 5.300 5.320 5.300 5.400 2,652,000 14,188,160 5.3500 4.315 4.299 4.315 4.299 4.380 3,269,799 4.3392 0.19%
2018-03-21 0 5.310 5.310 5.320 5.290 5.470 2,932,000 15,683,480 5.3491 4.307 4.307 4.315 4.291 4.436 3,615,027 4.3384 -2.39%
2018-03-20 0 5.440 5.430 5.440 5.210 5.500 3,970,320 21,484,059 5.4112 4.412 4.404 4.412 4.226 4.461 4,895,230 4.3888 0.93%
2018-03-19 0 5.390 5.390 5.400 5.360 5.540 6,060,000 32,938,020 5.4353 4.372 4.372 4.380 4.347 4.493 7,471,714 4.4084 -2.88%
2018-03-16 0 5.550 5.530 5.550 5.300 5.550 12,744,852 69,708,729 5.4696 4.501 4.485 4.501 4.299 4.501 15,713,842 4.4361 5.11%
2018-03-15 0 5.280 5.280 5.290 5.260 5.370 1,232,000 6,538,270 5.3070 4.282 4.282 4.291 4.266 4.355 1,519,002 4.3043 -1.49%
2018-03-14 0 5.360 5.340 5.360 5.220 5.360 3,873,223 20,602,355 5.3192 4.347 4.331 4.347 4.234 4.347 4,775,514 4.3142 1.52%
2018-03-13 0 5.280 5.270 5.280 5.250 5.370 2,075,610 11,002,590 5.3009 4.282 4.274 4.282 4.258 4.355 2,559,136 4.2993 -0.94%
2018-03-12 0 5.330 5.310 5.330 5.260 5.330 1,652,000 8,768,440 5.3078 4.323 4.307 4.323 4.266 4.323 2,036,843 4.3049 0.38%
2018-03-09 0 5.310 5.310 5.320 5.290 5.400 3,357,665 17,903,678 5.3322 4.307 4.307 4.315 4.291 4.380 4,139,853 4.3247 0.38%
2018-03-08 0 5.290 5.280 5.290 5.230 5.320 2,896,000 15,332,840 5.2945 4.291 4.282 4.291 4.242 4.315 3,570,641 4.2941 1.73%
2018-03-07 0 5.200 5.200 5.210 5.180 5.300 3,124,000 16,315,440 5.2226 4.218 4.218 4.226 4.201 4.299 3,851,755 4.2358 -1.14%
2018-03-06 0 5.260 5.250 5.260 5.190 5.300 3,096,129 16,276,438 5.2570 4.266 4.258 4.266 4.209 4.299 3,817,391 4.2638 1.15%
2018-03-05 0 5.200 5.190 5.200 5.130 5.280 3,300,000 17,201,160 5.2125 4.218 4.209 4.218 4.161 4.282 4,068,755 4.2276 -0.95%
2018-03-02 0 5.250 5.240 5.250 5.170 5.270 2,400,000 12,573,360 5.2389 4.258 4.250 4.258 4.193 4.274 2,959,095 4.2491 -0.38%
2018-03-01 0 5.270 5.260 5.270 5.240 5.350 2,538,000 13,375,020 5.2699 4.274 4.266 4.274 4.250 4.339 3,129,242 4.2742 -1.50%
2018-02-28 0 5.350 5.330 5.350 5.120 5.390 5,568,239 29,560,924 5.3088 4.339 4.323 4.339 4.153 4.372 6,865,394 4.3058 1.13%
2018-02-27 0 5.290 5.290 5.300 5.270 5.400 7,890,122 41,761,924 5.2929 4.291 4.291 4.299 4.274 4.380 9,728,174 4.2929 0.00%
2018-02-26 0 5.290 5.270 5.290 5.240 5.340 5,119,500 27,021,325 5.2781 4.291 4.274 4.291 4.250 4.331 6,312,118 4.2809 0.38%
2018-02-23 0 5.270 5.270 5.290 5.240 5.340 4,130,020 21,815,824 5.2823 4.274 4.274 4.291 4.250 4.331 5,092,133 4.2842 0.00%
2018-02-22 0 5.270 5.260 5.270 5.150 5.340 8,688,855 45,726,625 5.2627 4.274 4.266 4.274 4.177 4.331 10,712,976 4.2683 2.13%
2018-02-21 0 5.160 5.160 5.170 5.120 5.220 3,096,000 15,995,060 5.1664 4.185 4.185 4.193 4.153 4.234 3,817,232 4.1902 0.00%
2018-02-20 0 5.160 5.150 5.160 5.100 5.250 2,094,527 10,851,463 5.1809 4.185 4.177 4.185 4.136 4.258 2,582,460 4.2020 -0.77%
2018-02-15 0 5.200 5.170 5.200 5.100 5.260 2,168,000 11,222,960 5.1766 4.218 4.193 4.218 4.136 4.266 2,673,049 4.1986 2.56%
2018-02-14 0 5.070 5.070 5.080 5.010 5.150 1,715,000 8,703,860 5.0751 4.112 4.112 4.120 4.063 4.177 2,114,520 4.1162 0.00%
2018-02-13 0 5.070 5.050 5.070 4.960 5.200 3,266,691 16,676,464 5.1050 4.112 4.096 4.112 4.023 4.218 4,027,686 4.1405 3.26%
2018-02-12 0 4.910 4.910 4.920 4.910 5.240 6,032,000 30,263,696 5.0172 3.982 3.982 3.990 3.982 4.250 7,437,191 4.0692 -1.21%
2018-02-09 0 4.970 4.970 4.980 4.970 5.160 4,608,995 23,168,684 5.0268 4.031 4.031 4.039 4.031 4.185 5,682,688 4.0771 -4.05%
2018-02-08 0 5.180 5.180 5.190 5.160 5.250 3,072,205 15,943,797 5.1897 4.201 4.201 4.209 4.185 4.258 3,787,894 4.2091 0.39%
2018-02-07 0 5.160 5.150 5.160 5.080 5.320 8,282,003 42,969,511 5.1883 4.185 4.177 4.185 4.120 4.315 10,211,346 4.2080 -0.19%
2018-02-06 0 5.170 5.170 5.180 5.130 5.340 10,177,306 53,122,188 5.2197 4.193 4.193 4.201 4.161 4.331 12,548,171 4.2335 -3.54%
2018-02-05 0 5.360 5.360 5.380 5.340 5.490 9,156,435 49,524,269 5.4087 4.347 4.347 4.363 4.331 4.453 11,289,482 4.3868 -1.65%
2018-02-02 0 5.450 5.440 5.450 5.330 5.750 9,392,000 51,419,984 5.4749 4.420 4.412 4.420 4.323 4.664 11,579,923 4.4404 -5.71%
2018-02-01 0 5.780 5.780 5.790 5.760 5.920 3,104,806 18,023,608 5.8051 4.688 4.688 4.696 4.672 4.801 3,828,089 4.7083 -0.17%
2018-01-31 0 5.790 5.780 5.790 5.720 6.000 10,880,113 63,217,334 5.8104 4.696 4.688 4.696 4.639 4.866 13,414,701 4.7125 -3.50%
2018-01-30 0 6.000 6.000 6.010 5.980 6.090 4,353,986 26,196,499 6.0167 4.866 4.866 4.874 4.850 4.939 5,368,273 4.8799 -1.48%
2018-01-29 0 6.090 6.070 6.090 6.000 6.100 4,601,456 27,971,292 6.0788 4.939 4.923 4.939 4.866 4.947 5,673,393 4.9303 -0.16%
2018-01-26 0 6.100 6.090 6.110 6.040 6.140 4,058,000 24,717,500 6.0911 4.947 4.939 4.956 4.899 4.980 5,003,336 4.9402 0.99%
2018-01-25 0 6.040 6.040 6.050 5.940 6.130 5,492,000 33,236,840 6.0519 4.899 4.899 4.907 4.818 4.972 6,771,395 4.9084 -0.98%
2018-01-24 0 6.100 6.090 6.100 6.070 6.180 5,809,171 35,443,696 6.1013 4.947 4.939 4.947 4.923 5.012 7,162,453 4.9485 -1.29%
2018-01-23 0 6.180 6.170 6.180 6.140 6.350 6,026,622 37,261,233 6.1828 5.012 5.004 5.012 4.980 5.150 7,430,560 5.0146 -2.98%
2018-01-22 0 6.370 6.370 6.380 6.200 6.450 8,312,202 53,045,429 6.3816 5.166 5.166 5.175 5.029 5.231 10,248,580 5.1759 -0.16%
2018-01-19 0 6.380 6.370 6.380 6.180 6.400 7,701,827 48,869,150 6.3451 5.175 5.166 5.175 5.012 5.191 9,496,014 5.1463 2.41%
2018-01-18 0 6.230 6.220 6.230 6.120 6.280 5,480,270 34,069,291 6.2167 5.053 5.045 5.053 4.964 5.093 6,756,932 5.0421 0.97%
2018-01-17 0 6.170 6.160 6.170 5.960 6.200 8,405,950 51,365,887 6.1107 5.004 4.996 5.004 4.834 5.029 10,364,167 4.9561 3.01%
2018-01-16 0 5.990 5.980 5.990 5.710 6.050 9,218,090 54,970,659 5.9633 4.858 4.850 4.858 4.631 4.907 11,365,500 4.8366 4.36%
2018-01-15 0 5.740 5.730 5.740 5.730 5.840 2,328,000 13,468,480 5.7854 4.655 4.647 4.655 4.647 4.737 2,870,322 4.6923 -1.20%
2018-01-12 0 5.810 5.790 5.810 5.670 5.850 5,948,000 34,448,760 5.7917 4.712 4.696 4.712 4.599 4.745 7,333,623 4.6974 2.65%
2018-01-11 0 5.660 5.640 5.660 5.610 5.700 2,652,612 14,981,851 5.6480 4.591 4.574 4.591 4.550 4.623 3,270,554 4.5808 0.53%
2018-01-10 0 5.630 5.630 5.660 5.630 5.810 5,088,936 29,037,518 5.7060 4.566 4.566 4.591 4.566 4.712 6,274,434 4.6279 -1.92%
2018-01-09 0 5.740 5.730 5.740 5.600 5.830 4,061,000 23,312,060 5.7405 4.655 4.647 4.655 4.542 4.728 5,007,035 4.6559 1.77%
2018-01-08 0 5.640 5.640 5.650 5.570 5.700 752,000 4,245,680 5.6459 4.574 4.574 4.582 4.518 4.623 927,183 4.5791 -0.18%
2018-01-05 0 5.650 5.640 5.650 5.570 5.710 2,553,954 14,424,853 5.6480 4.582 4.574 4.582 4.518 4.631 3,148,913 4.5809 0.53%
2018-01-04 0 5.620 5.610 5.620 5.590 5.700 2,144,483 12,115,111 5.6494 4.558 4.550 4.558 4.534 4.623 2,644,053 4.5820 0.72%
2018-01-03 0 5.580 5.580 5.590 5.540 5.630 2,306,973 12,884,156 5.5849 4.526 4.526 4.534 4.493 4.566 2,844,396 4.5297 0.18%
2018-01-02 0 5.570 5.570 5.580 5.530 5.690 1,517,447 8,508,526 5.6071 4.518 4.518 4.526 4.485 4.615 1,870,945 4.5477 -2.11%
2017-12-29 0 5.690 5.680 5.710 5.530 5.730 2,008,000 11,332,880 5.6439 4.615 4.607 4.631 4.485 4.647 2,475,776 4.5775 2.52%
2017-12-28 0 5.550 5.540 5.550 5.500 5.600 2,235,947 12,408,918 5.5497 4.501 4.493 4.501 4.461 4.542 2,756,824 4.5012 0.54%
2017-12-27 0 5.520 5.520 5.530 5.440 5.580 2,016,950 11,141,939 5.5242 4.477 4.477 4.485 4.412 4.526 2,486,811 4.4804 0.36%
2017-12-22 0 5.500 5.500 5.510 5.390 5.520 1,503,154 8,251,810 5.4897 4.461 4.461 4.469 4.372 4.477 1,853,323 4.4524 1.85%
2017-12-21 0 5.400 5.390 5.400 5.390 5.430 2,841,120 15,350,062 5.4028 4.380 4.372 4.380 4.372 4.404 3,502,976 4.3820 -0.92%
2017-12-20 0 5.450 5.450 5.460 5.400 5.490 1,415,797 7,713,501 5.4482 4.420 4.420 4.428 4.380 4.453 1,745,615 4.4188 -0.73%
2017-12-19 0 5.490 5.480 5.490 5.430 5.510 1,143,394 6,264,429 5.4788 4.453 4.445 4.453 4.404 4.469 1,409,755 4.4436 0.37%
2017-12-18 0 5.470 5.470 5.480 5.410 5.550 1,065,178 5,838,358 5.4811 4.436 4.436 4.445 4.388 4.501 1,313,318 4.4455 1.30%
2017-12-15 0 5.400 5.390 5.400 5.390 5.580 5,072,204 27,539,998 5.4296 4.380 4.372 4.380 4.372 4.526 6,253,805 4.4037 -3.40%
2017-12-14 0 5.590 5.570 5.590 5.540 5.600 3,112,338 17,364,578 5.5793 4.534 4.518 4.534 4.493 4.542 3,837,376 4.5251 -0.18%
2017-12-13 0 5.600 5.580 5.600 5.410 5.600 5,611,415 31,078,375 5.5384 4.542 4.526 4.542 4.388 4.542 6,918,628 4.4920 2.38%
2017-12-12 0 5.470 5.460 5.470 5.260 5.500 4,500,562 24,377,451 5.4165 4.436 4.428 4.436 4.266 4.461 5,548,995 4.3931 2.43%
2017-12-11 0 5.340 5.330 5.340 5.240 5.380 1,368,000 7,306,420 5.3410 4.331 4.323 4.331 4.250 4.363 1,686,684 4.3318 1.33%
2017-12-08 0 5.270 5.270 5.280 5.130 5.300 1,906,250 10,029,522 5.2614 4.274 4.274 4.282 4.161 4.299 2,350,322 4.2673 1.15%
2017-12-07 0 5.210 5.200 5.210 5.120 5.290 2,357,798 12,229,444 5.1868 4.226 4.218 4.226 4.153 4.291 2,907,061 4.2068 -0.38%
2017-12-06 0 5.230 5.220 5.230 5.160 5.260 2,419,625 12,642,221 5.2249 4.242 4.234 4.242 4.185 4.266 2,983,291 4.2377 -0.95%
2017-12-05 0 5.280 5.270 5.280 5.190 5.400 5,801,219 30,805,148 5.3101 4.282 4.274 4.282 4.209 4.380 7,152,648 4.3068 -0.56%
2017-12-04 0 5.310 5.290 5.310 5.290 5.390 1,925,280 10,248,773 5.3233 4.307 4.291 4.307 4.291 4.372 2,373,786 4.3175 -1.30%
2017-12-01 0 5.380 5.370 5.380 5.340 5.460 2,105,058 11,351,710 5.3926 4.363 4.355 4.363 4.331 4.428 2,595,444 4.3737 0.56%
2017-11-30 0 5.350 5.350 5.370 5.350 5.430 7,559,113 40,676,463 5.3811 4.339 4.339 4.355 4.339 4.404 9,320,054 4.3644 -1.65%
2017-11-29 0 5.440 5.440 5.450 5.390 5.480 1,778,573 9,679,635 5.4424 4.412 4.412 4.420 4.372 4.445 2,192,902 4.4141 0.18%
2017-11-28 0 5.430 5.410 5.430 5.370 5.460 3,435,852 18,617,385 5.4186 4.404 4.388 4.404 4.355 4.428 4,236,255 4.3948 -0.37%
2017-11-27 0 5.450 5.450 5.470 5.450 5.520 2,798,454 15,330,846 5.4783 4.420 4.420 4.436 4.420 4.477 3,450,371 4.4432 -0.73%
2017-11-24 0 5.490 5.490 5.510 5.460 5.570 3,286,147 18,103,187 5.5089 4.453 4.453 4.469 4.428 4.518 4,051,675 4.4681 -0.72%
2017-11-23 0 5.530 5.520 5.530 5.450 5.680 3,282,631 18,301,466 5.5752 4.485 4.477 4.485 4.420 4.607 4,047,340 4.5219 -3.15%
2017-11-22 0 5.710 5.700 5.710 5.670 5.790 2,234,105 12,752,029 5.7079 4.631 4.623 4.631 4.599 4.696 2,754,553 4.6294 -1.55%
2017-11-21 0 5.800 5.790 5.800 5.650 5.860 3,307,548 19,125,238 5.7823 4.704 4.696 4.704 4.582 4.753 4,078,061 4.6898 1.75%
2017-11-20 0 5.700 5.700 5.720 5.640 5.770 3,366,838 19,188,114 5.6991 4.623 4.623 4.639 4.574 4.680 4,151,163 4.6223 0.18%
2017-11-17 0 5.690 5.690 5.700 5.650 5.800 3,710,193 21,168,474 5.7055 4.615 4.615 4.623 4.582 4.704 4,574,505 4.6275 -1.04%
2017-11-16 0 5.750 5.740 5.750 5.700 5.800 4,092,000 23,512,350 5.7459 4.664 4.655 4.664 4.623 4.704 5,045,256 4.6603 0.17%
2017-11-15 0 5.740 5.740 5.750 5.700 5.820 2,376,000 13,662,240 5.7501 4.655 4.655 4.664 4.623 4.720 2,929,504 4.6637 -0.35%
2017-11-14 0 5.760 5.760 5.770 5.690 5.840 4,852,202 28,084,877 5.7881 4.672 4.672 4.680 4.615 4.737 5,982,552 4.6945 0.52%
2017-11-13 0 5.730 5.730 5.750 5.710 5.820 3,934,713 22,647,317 5.7558 4.647 4.647 4.664 4.631 4.720 4,851,328 4.6683 -1.21%
2017-11-10 0 5.800 5.770 5.810 5.650 5.810 4,008,430 22,954,948 5.7267 4.704 4.680 4.712 4.582 4.712 4,942,218 4.6447 1.93%
2017-11-09 0 5.690 5.660 5.690 5.500 5.710 2,878,484 16,220,787 5.6352 4.615 4.591 4.615 4.461 4.631 3,549,044 4.5705 4.21%
2017-11-08 0 5.460 5.460 5.470 5.450 5.550 6,000,315 32,975,609 5.4956 4.428 4.428 4.436 4.420 4.501 7,398,125 4.4573 -1.09%
2017-11-07 0 5.520 5.520 5.530 5.480 5.570 2,428,434 13,403,207 5.5193 4.477 4.477 4.485 4.445 4.518 2,994,152 4.4765 -0.18%
2017-11-06 0 5.530 5.530 5.550 5.450 5.590 3,290,001 18,212,298 5.5357 4.485 4.485 4.501 4.420 4.534 4,056,427 4.4897 -0.36%
2017-11-03 0 5.550 5.550 5.560 5.510 5.660 3,299,730 18,401,409 5.5766 4.501 4.501 4.509 4.469 4.591 4,068,422 4.5230 -0.89%
2017-11-02 0 5.600 5.600 5.610 5.540 5.670 1,330,690 7,456,085 5.6032 4.542 4.542 4.550 4.493 4.599 1,640,682 4.5445 -1.23%
2017-11-01 0 5.670 5.660 5.670 5.550 5.680 1,215,817 6,839,444 5.6254 4.599 4.591 4.599 4.501 4.607 1,499,049 4.5625 1.25%
2017-10-31 0 5.600 5.600 5.630 5.520 5.730 1,376,738 7,752,800 5.6313 4.542 4.542 4.566 4.477 4.647 1,697,457 4.5673 0.90%
2017-10-30 0 5.550 5.550 5.560 5.550 5.590 1,254,479 6,975,823 5.5607 4.501 4.501 4.509 4.501 4.534 1,546,717 4.5101 0.00%
2017-10-27 0 5.550 5.540 5.560 5.520 5.650 1,606,628 8,961,894 5.5781 4.501 4.493 4.509 4.477 4.582 1,980,902 4.5241 -0.72%
2017-10-26 0 5.590 5.590 5.610 5.550 5.650 3,341,472 18,744,398 5.6096 4.534 4.534 4.550 4.501 4.582 4,119,888 4.5497 0.02%
2017-10-25 0 5.640 5.640 5.650 5.560 5.700 4,257,198 24,012,170 5.6404 4.533 4.533 4.541 4.469 4.581 5,296,740 4.5334 0.89%
2017-10-24 0 5.590 5.590 5.620 5.500 5.770 3,296,082 18,541,886 5.6254 4.493 4.493 4.517 4.421 4.638 4,100,934 4.5214 0.36%
2017-10-23 0 5.570 5.570 5.610 5.520 5.650 1,708,323 9,564,683 5.5989 4.477 4.477 4.509 4.437 4.541 2,125,469 4.5000 -2.28%
2017-10-20 0 5.700 5.680 5.700 5.650 5.710 3,323,641 18,903,062 5.6875 4.581 4.565 4.581 4.541 4.589 4,135,223 4.5712 0.18%
2017-10-19 0 5.690 5.680 5.690 5.630 5.760 3,044,918 17,337,108 5.6938 4.573 4.565 4.573 4.525 4.630 3,788,440 4.5763 -0.52%
2017-10-18 0 5.720 5.720 5.730 5.600 5.790 3,144,000 17,977,476 5.7180 4.597 4.597 4.605 4.501 4.654 3,911,716 4.5958 0.35%
2017-10-17 0 5.700 5.700 5.720 5.660 5.800 3,403,680 19,421,486 5.7060 4.581 4.581 4.597 4.549 4.662 4,234,806 4.5862 -0.18%
2017-10-16 0 5.710 5.710 5.720 5.610 5.710 2,045,426 11,647,588 5.6945 4.589 4.589 4.597 4.509 4.589 2,544,888 4.5769 0.35%
2017-10-13 0 5.690 5.680 5.690 5.590 5.770 4,767,691 27,019,895 5.6673 4.573 4.565 4.573 4.493 4.638 5,931,888 4.5550 0.18%
2017-10-12 0 5.680 5.680 5.690 5.670 5.850 6,998,366 40,042,593 5.7217 4.565 4.565 4.573 4.557 4.702 8,707,259 4.5988 -1.73%
2017-10-11 0 5.780 5.740 5.780 5.700 6.010 5,511,924 31,938,196 5.7944 4.646 4.613 4.646 4.581 4.830 6,857,851 4.6572 -2.69%
2017-10-10 0 5.940 5.920 5.940 5.780 5.950 5,220,000 30,759,360 5.8926 4.774 4.758 4.774 4.646 4.782 6,494,644 4.7361 2.41%
2017-10-09 0 5.800 5.800 5.810 5.730 5.820 1,132,610 6,558,357 5.7905 4.662 4.662 4.670 4.605 4.678 1,409,176 4.6540 -1.02%
2017-10-06 0 5.860 5.850 5.860 5.620 5.870 3,583,966 20,878,262 5.8255 4.710 4.702 4.710 4.517 4.718 4,459,115 4.6822 3.35%
2017-10-04 0 5.670 5.670 5.680 5.530 5.700 2,249,366 12,704,488 5.6480 4.557 4.557 4.565 4.445 4.581 2,798,627 4.5395 0.53%
2017-10-03 0 5.640 5.630 5.640 5.530 5.680 3,079,200 17,288,224 5.6145 4.533 4.525 4.533 4.445 4.565 3,831,093 4.5126 1.99%
2017-09-29 0 5.530 5.530 5.540 5.420 5.570 2,312,000 12,765,100 5.5212 4.445 4.445 4.453 4.356 4.477 2,876,555 4.4376 2.22%
2017-09-28 0 5.410 5.410 5.420 5.410 5.660 1,706,355 9,335,254 5.4709 4.348 4.348 4.356 4.348 4.549 2,123,021 4.3972 -4.25%
2017-09-27 0 5.650 5.640 5.650 5.470 5.650 2,424,400 13,532,968 5.5820 4.541 4.533 4.541 4.396 4.541 3,016,401 4.4865 2.17%
2017-09-26 0 5.530 5.520 5.530 5.410 5.640 4,592,561 25,435,788 5.5385 4.445 4.437 4.445 4.348 4.533 5,713,994 4.4515 -1.60%
2017-09-25 0 5.620 5.600 5.620 5.570 5.870 6,128,501 34,536,364 5.6354 4.517 4.501 4.517 4.477 4.718 7,624,987 4.5294 -3.60%
2017-09-22 0 5.830 5.830 5.850 5.740 5.950 3,276,000 19,144,600 5.8439 4.686 4.686 4.702 4.613 4.782 4,075,949 4.6970 2.10%
2017-09-21 0 5.710 5.710 5.720 5.710 5.840 2,940,304 16,934,083 5.7593 4.589 4.589 4.597 4.589 4.694 3,658,281 4.6290 -1.55%
2017-09-20 0 5.800 5.770 5.800 5.660 5.800 4,123,070 23,628,933 5.7309 4.662 4.638 4.662 4.549 4.662 5,129,860 4.6062 0.17%
2017-09-19 0 5.790 5.750 5.790 5.650 5.800 5,127,715 29,366,784 5.7271 4.654 4.622 4.654 4.541 4.662 6,379,824 4.6031 0.35%
2017-09-18 0 5.770 5.760 5.770 5.650 5.800 1,333,699 7,638,920 5.7276 4.638 4.630 4.638 4.541 4.662 1,659,368 4.6035 1.58%
2017-09-15 0 5.680 5.680 5.690 5.600 5.730 5,983,384 33,929,198 5.6706 4.565 4.565 4.573 4.501 4.605 7,444,434 4.5577 0.53%
2017-09-14 0 5.650 5.650 5.690 5.650 5.870 2,628,000 15,073,100 5.7356 4.541 4.541 4.573 4.541 4.718 3,269,717 4.6099 -2.92%
2017-09-13 0 5.820 5.820 5.850 5.800 6.000 2,314,646 13,512,811 5.8380 4.678 4.678 4.702 4.662 4.822 2,879,847 4.6922 -1.19%
2017-09-12 0 5.890 5.880 5.890 5.800 6.000 1,573,327 9,213,557 5.8561 4.734 4.726 4.734 4.662 4.822 1,957,509 4.7068 -0.84%
2017-09-11 0 5.940 5.940 5.960 5.940 6.110 2,764,774 16,617,662 6.0105 4.774 4.774 4.790 4.774 4.911 3,439,889 4.8309 -1.49%
2017-09-08 0 6.030 6.030 6.060 6.030 6.140 3,067,427 18,622,306 6.0710 4.847 4.847 4.871 4.847 4.935 3,816,445 4.8795 -0.66%
2017-09-07 0 6.070 6.050 6.070 6.020 6.250 2,854,269 17,353,899 6.0800 4.879 4.863 4.879 4.839 5.023 3,551,238 4.8867 -0.82%
2017-09-06 0 6.120 6.120 6.130 6.020 6.150 1,560,850 9,530,039 6.1057 4.919 4.919 4.927 4.839 4.943 1,941,986 4.9074 -0.33%
2017-09-05 0 6.140 6.130 6.140 6.010 6.160 1,472,817 8,993,840 6.1066 4.935 4.927 4.935 4.830 4.951 1,832,456 4.9081 1.49%
2017-09-04 0 6.050 6.050 6.060 6.010 6.120 2,101,274 12,757,964 6.0715 4.863 4.863 4.871 4.830 4.919 2,614,373 4.8799 -1.14%
2017-09-01 0 6.120 6.120 6.130 6.120 6.270 2,905,015 17,911,375 6.1657 4.919 4.919 4.927 4.919 5.039 3,614,375 4.9556 -2.08%
2017-08-31 0 6.250 6.190 6.250 6.070 6.250 3,797,441 23,413,155 6.1655 5.023 4.975 5.023 4.879 5.023 4,724,718 4.9555 2.46%
2017-08-30 0 6.100 6.080 6.100 6.050 6.200 3,574,042 21,799,920 6.0995 4.903 4.887 4.903 4.863 4.983 4,446,768 4.9024 -1.61%
2017-08-29 0 6.200 6.190 6.200 6.080 6.210 3,338,700 20,617,333 6.1753 4.983 4.975 4.983 4.887 4.991 4,153,959 4.9633 1.31%
2017-08-28 0 6.120 6.120 6.130 6.060 6.260 3,756,000 22,988,680 6.1205 4.919 4.919 4.927 4.871 5.031 4,673,157 4.9193 0.16%
2017-08-25 0 6.110 6.090 6.110 6.010 6.330 5,051,186 31,053,310 6.1477 4.911 4.895 4.911 4.830 5.088 6,284,608 4.9412 -4.38%
2017-08-24 0 6.390 6.380 6.390 6.290 6.400 2,364,507 15,034,654 6.3585 5.136 5.128 5.136 5.056 5.144 2,941,883 5.1106 2.24%
2017-08-22 0 6.250 6.250 6.320 6.250 6.360 1,337,000 8,422,290 6.2994 5.023 5.023 5.080 5.023 5.112 1,663,475 5.0631 -1.26%
2017-08-21 0 6.330 6.300 6.330 6.180 6.340 2,154,000 13,503,281 6.2689 5.088 5.064 5.088 4.967 5.096 2,679,974 5.0386 2.26%
2017-08-18 0 6.190 6.190 6.240 6.100 6.250 1,760,995 10,916,399 6.1990 4.975 4.975 5.015 4.903 5.023 2,191,003 4.9824 0.00%
2017-08-17 0 6.190 6.170 6.190 6.080 6.240 1,409,702 8,710,704 6.1791 4.975 4.959 4.975 4.887 5.015 1,753,930 4.9664 1.14%
2017-08-16 0 6.120 6.120 6.130 6.040 6.230 1,485,422 9,104,197 6.1290 4.919 4.919 4.927 4.855 5.007 1,848,139 4.9261 -0.81%
2017-08-15 0 6.170 6.170 6.180 6.120 6.410 1,220,000 7,547,720 6.1867 4.959 4.959 4.967 4.919 5.152 1,517,905 4.9725 -2.06%
2017-08-14 0 6.300 6.290 6.300 6.060 6.350 2,148,000 13,533,876 6.3007 5.064 5.056 5.064 4.871 5.104 2,672,509 5.0641 4.83%
2017-08-11 0 6.010 6.010 6.020 5.990 6.280 4,212,822 25,618,963 6.0812 4.830 4.830 4.839 4.814 5.047 5,241,528 4.8877 -3.06%
2017-08-10 0 6.200 6.200 6.230 6.180 6.380 3,062,045 19,098,863 6.2373 4.983 4.983 5.007 4.967 5.128 3,809,749 5.0132 -1.90%
2017-08-09 0 6.320 6.320 6.350 6.280 6.420 2,141,100 13,528,285 6.3184 5.080 5.080 5.104 5.047 5.160 2,663,924 5.0783 0.48%
2017-08-08 0 6.290 6.270 6.290 6.180 6.330 2,036,000 12,728,460 6.2517 5.056 5.039 5.056 4.967 5.088 2,533,160 5.0247 0.64%
2017-08-07 0 6.250 6.250 6.270 6.150 6.370 7,909,931 49,396,118 6.2448 5.023 5.023 5.039 4.943 5.120 9,841,414 5.0192 0.81%
2017-08-04 0 6.200 6.200 6.220 6.190 6.370 3,446,291 21,492,284 6.2364 4.983 4.983 4.999 4.975 5.120 4,287,822 5.0124 -0.80%
2017-08-03 0 6.250 6.250 6.270 6.210 6.480 1,868,726 11,759,112 6.2926 5.023 5.023 5.039 4.991 5.208 2,325,040 5.0576 -2.95%
2017-08-02 0 6.440 6.430 6.440 6.320 6.450 1,296,659 8,311,692 6.4101 5.176 5.168 5.176 5.080 5.184 1,613,283 5.1520 1.42%
2017-08-01 0 6.350 6.340 6.350 6.290 6.390 1,393,653 8,858,817 6.3565 5.104 5.096 5.104 5.056 5.136 1,733,962 5.1090 0.79%
2017-07-31 0 6.300 6.290 6.300 6.150 6.320 2,329,471 14,627,421 6.2793 5.064 5.056 5.064 4.943 5.080 2,898,292 5.0469 -1.72%
2017-07-28 0 6.410 6.380 6.410 6.330 6.490 1,707,268 10,934,757 6.4048 5.152 5.128 5.152 5.088 5.216 2,124,157 5.1478 -1.23%
2017-07-27 0 6.490 6.470 6.490 6.350 6.530 3,914,809 25,224,212 6.4433 5.216 5.200 5.216 5.104 5.248 4,870,745 5.1787 3.34%
2017-07-26 0 6.280 6.280 6.300 6.210 6.330 1,215,209 7,635,402 6.2832 5.047 5.047 5.064 4.991 5.088 1,511,944 5.0501 0.16%
2017-07-25 0 6.270 6.270 6.290 6.260 6.390 2,697,831 16,997,161 6.3003 5.039 5.039 5.056 5.031 5.136 3,356,600 5.0638 -1.10%
2017-07-24 0 6.340 6.300 6.340 6.210 6.380 1,727,369 10,878,946 6.2980 5.096 5.064 5.096 4.991 5.128 2,149,166 5.0619 2.42%
2017-07-21 0 6.190 6.190 6.210 6.180 6.280 992,000 6,171,320 6.2211 4.975 4.975 4.991 4.967 5.047 1,234,231 5.0001 -0.48%
2017-07-20 0 6.220 6.220 6.260 6.150 6.300 10,511,966 65,254,869 6.2077 4.999 4.999 5.031 4.943 5.064 13,078,826 4.9894 -0.96%
2017-07-19 0 6.280 6.230 6.280 6.080 6.280 4,674,938 28,874,670 6.1765 5.047 5.007 5.047 4.887 5.047 5,816,486 4.9643 2.78%
2017-07-18 0 6.110 6.100 6.110 6.020 6.300 1,884,177 11,464,497 6.0846 4.911 4.903 4.911 4.839 5.064 2,344,264 4.8904 -1.29%
2017-07-17 0 6.190 6.190 6.200 6.040 6.290 5,290,020 32,456,365 6.1354 4.975 4.975 4.983 4.855 5.056 6,581,761 4.9313 2.15%
2017-07-14 0 6.060 6.050 6.060 6.020 6.200 1,906,000 11,600,780 6.0865 4.871 4.863 4.871 4.839 4.983 2,371,416 4.8919 -1.46%
2017-07-13 0 6.150 6.130 6.150 6.080 6.240 2,405,500 14,779,055 6.1439 4.943 4.927 4.943 4.887 5.015 2,992,886 4.9381 2.16%
2017-07-12 0 6.020 6.000 6.020 5.960 6.080 1,725,030 10,387,832 6.0218 4.839 4.822 4.839 4.790 4.887 2,146,256 4.8400 1.18%
2017-07-11 0 5.950 5.920 5.950 5.880 6.070 1,586,682 9,455,956 5.9596 4.782 4.758 4.782 4.726 4.879 1,974,125 4.7899 -1.16%
2017-07-10 0 6.020 6.010 6.020 5.860 6.050 2,610,264 15,599,963 5.9764 4.839 4.830 4.839 4.710 4.863 3,247,650 4.8035 2.91%
2017-07-07 0 5.850 5.850 5.900 5.850 5.960 3,516,100 20,778,410 5.9095 4.702 4.702 4.742 4.702 4.790 4,374,677 4.7497 -1.68%
2017-07-06 0 5.950 5.940 5.950 5.840 5.950 4,640,322 27,380,346 5.9005 4.782 4.774 4.782 4.694 4.782 5,773,417 4.7425 0.00%
2017-07-05 0 5.950 5.940 5.950 5.860 5.950 6,812,546 40,241,476 5.9070 4.782 4.774 4.782 4.710 4.782 8,476,065 4.7477 0.34%
2017-07-04 0 5.930 5.920 5.930 5.830 6.190 3,145,186 18,685,437 5.9410 4.766 4.758 4.766 4.686 4.975 3,913,192 4.7750 -3.26%
2017-07-03 0 6.130 6.110 6.130 6.030 6.130 1,671,000 10,178,230 6.0911 4.927 4.911 4.927 4.847 4.927 2,079,032 4.8957 0.00%
2017-06-30 0 6.130 6.110 6.130 5.930 6.160 3,356,123 20,380,783 6.0727 4.927 4.911 4.927 4.766 4.951 4,175,637 4.8809 3.37%
2017-06-29 0 5.930 5.930 5.950 5.920 6.060 1,628,811 9,744,434 5.9825 4.766 4.766 4.782 4.758 4.871 2,026,542 4.8084 -1.17%
2017-06-28 0 6.000 5.990 6.000 5.990 6.300 1,602,228 9,728,462 6.0718 4.822 4.814 4.822 4.814 5.064 1,993,467 4.8802 -3.23%
2017-06-27 0 6.200 6.200 6.220 6.180 6.370 1,892,021 11,772,251 6.2221 4.983 4.983 4.999 4.967 5.120 2,354,023 5.0009 -1.43%
2017-06-26 0 6.290 6.280 6.290 5.980 6.430 8,740,046 54,941,501 6.2862 5.056 5.047 5.056 4.806 5.168 10,874,231 5.0524 7.89%
2017-06-23 0 5.830 5.830 5.860 5.810 5.950 2,225,148 13,090,316 5.8829 4.686 4.686 4.710 4.670 4.782 2,768,495 4.7283 -0.34%
2017-06-22 0 5.850 5.830 5.850 5.770 5.920 1,912,274 11,168,553 5.8405 4.702 4.686 4.702 4.638 4.758 2,379,222 4.6942 -1.85%
2017-06-21 0 5.960 5.900 5.960 5.810 5.960 3,333,834 19,700,442 5.9092 4.790 4.742 4.790 4.670 4.790 4,147,905 4.7495 1.19%
2017-06-20 0 5.890 5.870 5.890 5.850 6.140 3,652,000 21,645,520 5.9270 4.734 4.718 4.734 4.702 4.935 4,543,762 4.7638 -2.64%
2017-06-19 0 6.050 6.020 6.050 6.000 6.140 2,399,123 14,546,111 6.0631 4.863 4.839 4.863 4.822 4.935 2,984,952 4.8731 0.00%
2017-06-16 0 6.050 6.050 6.060 5.930 6.050 6,749,187 40,651,964 6.0232 4.863 4.863 4.871 4.766 4.863 8,397,234 4.8411 1.34%
2017-06-15 0 5.970 5.970 6.000 5.970 6.190 2,880,000 17,426,160 6.0508 4.798 4.798 4.822 4.798 4.975 3,583,252 4.8632 -1.60%
2017-06-14 0 6.120 6.120 6.140 6.080 6.270 3,634,438 22,388,317 6.1600 4.876 4.876 4.892 4.845 4.996 4,561,264 4.9084 -1.45%
2017-06-13 0 6.210 6.200 6.210 6.200 6.320 2,352,938 14,675,641 6.2372 4.948 4.940 4.948 4.940 5.036 2,952,966 4.9698 0.00%
2017-06-12 0 6.210 6.200 6.210 6.110 6.280 3,796,000 23,502,300 6.1913 4.948 4.940 4.948 4.868 5.004 4,764,026 4.9333 0.16%
2017-06-09 0 6.200 6.150 6.200 6.150 6.400 4,792,000 29,884,980 6.2364 4.940 4.900 4.940 4.900 5.100 6,014,018 4.9692 -2.67%
2017-06-08 0 6.370 6.340 6.370 6.260 6.370 4,281,776 27,039,584 6.3150 5.076 5.052 5.076 4.988 5.076 5,373,681 5.0319 1.92%
2017-06-07 0 6.250 6.210 6.250 6.100 6.250 3,904,000 24,160,120 6.1886 4.980 4.948 4.980 4.861 4.980 4,899,567 4.9311 2.80%
2017-06-06 0 6.080 6.050 6.080 6.020 6.180 2,761,998 16,880,036 6.1115 4.845 4.821 4.845 4.797 4.924 3,466,341 4.8697 -0.65%
2017-06-05 0 6.120 6.120 6.130 6.050 6.190 3,973,287 24,277,541 6.1102 4.876 4.876 4.884 4.821 4.932 4,986,523 4.8686 0.33%
2017-06-02 0 6.100 6.090 6.100 6.000 6.150 3,994,090 24,230,372 6.0666 4.861 4.853 4.861 4.781 4.900 5,012,631 4.8339 2.01%
2017-06-01 0 5.980 5.970 5.980 5.930 6.090 3,876,000 23,344,120 6.0227 4.765 4.757 4.765 4.725 4.853 4,864,427 4.7989 -2.29%
2017-05-31 0 6.120 6.110 6.120 5.850 6.150 19,850,140 120,374,042 6.0641 4.876 4.868 4.876 4.661 4.900 24,912,167 4.8319 1.32%
2017-05-29 0 6.040 6.040 6.050 5.850 6.140 2,069,735 12,519,434 6.0488 4.813 4.813 4.821 4.661 4.892 2,597,543 4.8197 -1.79%
2017-05-26 0 6.150 6.110 6.150 6.100 6.170 3,237,889 19,857,199 6.1328 4.900 4.868 4.900 4.861 4.916 4,063,590 4.8866 -0.16%
2017-05-25 0 6.160 6.130 6.160 6.030 6.160 3,808,898 23,316,548 6.1216 4.908 4.884 4.908 4.805 4.908 4,780,213 4.8777 1.15%
2017-05-24 0 6.090 6.080 6.090 5.980 6.100 2,892,000 17,526,100 6.0602 4.853 4.845 4.853 4.765 4.861 3,629,495 4.8288 0.00%
2017-05-23 0 6.090 6.040 6.090 5.980 6.100 3,441,355 20,867,734 6.0638 4.853 4.813 4.853 4.765 4.861 4,318,942 4.8317 -0.16%
2017-05-22 0 6.100 6.070 6.100 5.980 6.100 5,002,960 30,408,967 6.0782 4.861 4.837 4.861 4.765 4.861 6,278,776 4.8431 2.35%
2017-05-19 0 5.960 5.940 5.960 5.820 6.050 3,132,823 18,632,576 5.9475 4.749 4.733 4.749 4.637 4.821 3,931,731 4.7390 1.71%
2017-05-18 0 5.860 5.830 5.860 5.790 5.970 3,904,352 22,873,466 5.8585 4.669 4.645 4.669 4.614 4.757 4,900,009 4.6680 -2.17%
2017-05-17 0 5.990 5.990 6.000 5.830 5.990 2,361,500 14,044,055 5.9471 4.773 4.773 4.781 4.645 4.773 2,963,711 4.7387 0.67%
2017-05-16 0 5.950 5.950 5.970 5.950 6.090 1,939,133 11,597,524 5.9808 4.741 4.741 4.757 4.741 4.853 2,433,635 4.7655 -1.82%
2017-05-15 0 6.060 6.040 6.060 5.940 6.200 3,392,000 20,517,980 6.0489 4.829 4.813 4.829 4.733 4.940 4,257,001 4.8198 2.02%
2017-05-12 0 5.940 5.890 5.940 5.880 5.970 2,032,824 12,054,047 5.9297 4.733 4.693 4.733 4.685 4.757 2,551,219 4.7248 -1.00%
2017-05-11 0 6.000 5.950 6.000 5.860 6.000 3,529,616 21,003,676 5.9507 4.781 4.741 4.781 4.669 4.781 4,429,711 4.7415 0.33%
2017-05-10 0 5.980 5.940 5.980 5.890 6.000 4,624,955 27,539,570 5.9546 4.765 4.733 4.765 4.693 4.781 5,804,375 4.7446 0.34%
2017-05-09 0 5.960 5.930 5.960 5.850 5.970 6,888,010 40,854,750 5.9313 4.749 4.725 4.749 4.661 4.757 8,644,536 4.7261 1.88%
2017-05-08 0 5.850 5.840 5.850 5.710 5.880 2,659,640 15,485,194 5.8223 4.661 4.653 4.661 4.550 4.685 3,337,881 4.6392 2.45%
2017-05-05 0 5.710 5.700 5.710 5.640 5.840 2,472,875 14,199,323 5.7420 4.550 4.542 4.550 4.494 4.653 3,103,488 4.5753 -1.89%
2017-05-04 0 5.820 5.810 5.820 5.660 5.820 6,063,000 35,011,850 5.7747 4.637 4.629 4.637 4.510 4.637 7,609,139 4.6013 2.11%
2017-05-02 0 5.700 5.700 5.710 5.620 5.730 5,027,563 28,557,839 5.6803 4.542 4.542 4.550 4.478 4.566 6,309,653 4.5261 0.53%
2017-04-28 0 5.670 5.650 5.670 5.570 5.690 5,413,125 30,448,660 5.6250 4.518 4.502 4.518 4.438 4.534 6,793,538 4.4820 1.07%
2017-04-27 0 5.610 5.610 5.630 5.460 5.640 6,028,000 33,527,760 5.5620 4.470 4.470 4.486 4.351 4.494 7,565,213 4.4318 0.00%
2017-04-26 0 5.610 5.610 5.620 5.540 5.630 22,388,000 125,504,980 5.6059 4.470 4.470 4.478 4.414 4.486 28,097,212 4.4668 1.81%
2017-04-25 0 5.510 5.500 5.510 5.470 5.560 16,185,000 89,312,080 5.5182 4.390 4.382 4.390 4.359 4.430 20,312,372 4.3969 -0.18%
2017-04-24 0 5.520 5.510 5.520 5.520 5.600 4,727,419 26,188,880 5.5398 4.398 4.390 4.398 4.398 4.462 5,932,968 4.4141 0.36%
2017-04-21 0 5.500 5.490 5.500 5.480 5.600 13,130,915 72,287,969 5.5052 4.382 4.374 4.382 4.366 4.462 16,479,458 4.3866 0.00%
2017-04-20 0 5.500 5.490 5.500 5.270 5.530 7,265,660 39,285,797 5.4071 4.382 4.374 4.382 4.199 4.406 9,118,492 4.3084 2.42%
2017-04-19 0 5.370 5.340 5.370 5.290 5.460 10,368,000 55,709,670 5.3732 4.279 4.255 4.279 4.215 4.351 13,011,966 4.2814 -0.92%
2017-04-18 0 5.420 5.420 5.430 5.390 5.510 3,601,894 19,561,006 5.4308 4.319 4.319 4.327 4.295 4.390 4,520,421 4.3273 -1.63%
2017-04-13 0 5.510 5.510 5.520 5.440 5.550 5,428,800 29,887,040 5.5053 4.390 4.390 4.398 4.335 4.422 6,813,210 4.3866 0.73%
2017-04-12 0 5.470 5.430 5.470 5.380 5.500 4,474,040 24,363,321 5.4455 4.359 4.327 4.359 4.287 4.382 5,614,975 4.3390 0.74%
2017-04-11 0 5.430 5.430 5.450 5.430 5.640 7,309,321 40,200,230 5.4999 4.327 4.327 4.343 4.327 4.494 9,173,287 4.3823 -1.09%
2017-04-10 0 5.490 5.480 5.490 5.400 5.520 4,025,949 22,017,060 5.4688 4.374 4.366 4.374 4.303 4.398 5,052,615 4.3576 -0.18%
2017-04-07 0 5.500 5.490 5.500 5.450 5.550 3,126,813 17,184,050 5.4957 4.382 4.374 4.382 4.343 4.422 3,924,188 4.3790 0.18%
2017-04-06 0 5.490 5.490 5.500 5.470 5.720 5,308,000 29,405,304 5.5398 4.374 4.374 4.382 4.359 4.558 6,661,604 4.4141 -4.36%
2017-04-05 0 5.740 5.710 5.740 5.600 5.760 9,804,680 55,672,786 5.6782 4.574 4.550 4.574 4.462 4.590 12,304,993 4.5244 1.77%
2017-04-03 0 5.640 5.610 5.640 5.550 5.640 3,408,000 19,153,200 5.6201 4.494 4.470 4.494 4.422 4.494 4,277,081 4.4781 1.44%
2017-03-31 0 5.560 5.530 5.560 5.470 5.600 6,942,550 38,425,946 5.5348 4.430 4.406 4.430 4.359 4.462 8,712,985 4.4102 0.54%
2017-03-30 0 5.530 5.500 5.530 5.430 5.580 4,820,452 26,563,264 5.5105 4.406 4.382 4.406 4.327 4.446 6,049,726 4.3908 0.55%
2017-03-29 0 5.500 5.490 5.500 5.440 5.530 4,326,336 23,722,602 5.4833 4.382 4.374 4.382 4.335 4.406 5,429,604 4.3691 0.00%
2017-03-28 0 5.500 5.480 5.500 5.360 5.580 12,540,000 68,340,120 5.4498 4.382 4.366 4.382 4.271 4.446 15,737,852 4.3424 2.04%
2017-03-27 0 5.390 5.380 5.390 5.280 5.400 9,621,228 51,651,058 5.3684 4.295 4.287 4.295 4.207 4.303 12,074,758 4.2776 0.37%
2017-03-24 0 5.370 5.360 5.370 5.000 5.420 15,971,680 83,738,758 5.2430 4.279 4.271 4.279 3.984 4.319 20,044,652 4.1776 8.05%
2017-03-23 0 4.970 4.970 4.990 4.820 5.000 8,477,091 41,971,454 4.9512 3.960 3.960 3.976 3.841 3.984 10,638,852 3.9451 3.97%
2017-03-22 0 4.780 4.770 4.780 4.690 4.790 3,566,762 16,889,078 4.7351 3.809 3.801 3.809 3.737 3.817 4,476,330 3.7730 -0.62%
2017-03-21 0 4.810 4.800 4.810 4.770 4.870 3,379,865 16,274,058 4.8150 3.833 3.825 3.833 3.801 3.880 4,241,772 3.8366 -1.03%
2017-03-20 0 4.860 4.850 4.870 4.750 4.880 2,998,000 14,475,260 4.8283 3.872 3.865 3.880 3.785 3.888 3,762,526 3.8472 1.46%
2017-03-17 0 4.790 4.780 4.790 4.720 4.800 3,359,016 16,018,136 4.7687 3.817 3.809 3.817 3.761 3.825 4,215,606 3.7997 1.27%
2017-03-16 0 4.730 4.720 4.730 4.670 4.780 2,598,000 12,267,192 4.7218 3.769 3.761 3.769 3.721 3.809 3,260,522 3.7623 -0.21%
2017-03-15 0 4.740 4.730 4.740 4.640 4.740 3,361,000 15,745,050 4.6846 3.777 3.769 3.777 3.697 3.777 4,218,096 3.7327 0.42%
2017-03-14 0 4.720 4.710 4.720 4.590 4.740 4,231,020 19,824,564 4.6855 3.761 3.753 3.761 3.657 3.777 5,309,982 3.7335 1.51%
2017-03-13 0 4.650 4.640 4.650 4.550 4.690 5,464,195 25,258,213 4.6225 3.705 3.697 3.705 3.625 3.737 6,857,631 3.6832 1.09%
2017-03-10 0 4.600 4.590 4.600 4.520 4.610 4,203,106 19,258,072 4.5819 3.665 3.657 3.665 3.602 3.673 5,274,949 3.6509 1.55%
2017-03-09 0 4.530 4.520 4.530 4.500 4.570 4,130,000 18,715,020 4.5315 3.610 3.602 3.610 3.586 3.641 5,183,200 3.6107 -0.44%
2017-03-08 0 4.550 4.540 4.550 4.500 4.580 4,062,000 18,450,568 4.5422 3.625 3.617 3.625 3.586 3.649 5,097,859 3.6193 -0.22%
2017-03-07 0 4.560 4.560 4.580 4.540 4.650 4,136,200 18,931,441 4.5770 3.633 3.633 3.649 3.617 3.705 5,190,981 3.6470 -0.87%
2017-03-06 0 4.600 4.570 4.600 4.550 4.710 3,542,627 16,229,261 4.5811 3.665 3.641 3.665 3.625 3.753 4,446,040 3.6503 -1.08%
2017-03-03 0 4.650 4.650 4.670 4.650 4.700 1,432,425 6,698,456 4.6763 3.705 3.705 3.721 3.705 3.745 1,797,711 3.7261 -1.06%
2017-03-02 0 4.700 4.680 4.700 4.680 4.770 2,268,557 10,656,880 4.6976 3.745 3.729 3.745 3.729 3.801 2,847,067 3.7431 -0.42%
2017-03-01 0 4.720 4.720 4.730 4.670 4.770 2,774,588 13,114,293 4.7266 3.761 3.761 3.769 3.721 3.801 3,482,142 3.7662 1.07%
2017-02-28 0 4.670 4.670 4.690 4.660 4.730 3,198,731 14,983,735 4.6843 3.721 3.721 3.737 3.713 3.769 4,014,446 3.7325 -1.48%
2017-02-27 0 4.740 4.740 4.750 4.700 4.760 3,216,000 15,234,520 4.7371 3.777 3.777 3.785 3.745 3.793 4,036,119 3.7745 0.21%
2017-02-24 0 4.730 4.720 4.730 4.690 4.820 3,181,000 15,067,620 4.7368 3.769 3.761 3.769 3.737 3.841 3,992,194 3.7743 -0.84%
2017-02-23 0 4.770 4.760 4.770 4.730 4.870 5,695,626 27,119,429 4.7614 3.801 3.793 3.801 3.769 3.880 7,148,080 3.7939 -0.42%
2017-02-22 0 4.790 4.780 4.790 4.780 4.870 3,271,000 15,711,080 4.8031 3.817 3.809 3.817 3.809 3.880 4,105,145 3.8272 -1.03%
2017-02-21 0 4.840 4.840 4.860 4.830 4.900 5,934,629 28,823,285 4.8568 3.857 3.857 3.872 3.849 3.904 7,448,032 3.8699 -1.43%
2017-02-20 0 4.910 4.910 4.920 4.910 4.980 1,711,160 8,451,793 4.9392 3.912 3.912 3.920 3.912 3.968 2,147,527 3.9356 -0.61%
2017-02-17 0 4.940 4.930 4.940 4.910 5.030 3,869,030 19,130,350 4.9445 3.936 3.928 3.936 3.912 4.008 4,855,680 3.9398 -1.40%
2017-02-16 0 5.010 4.990 5.010 4.970 5.060 2,452,000 12,246,920 4.9947 3.992 3.976 3.992 3.960 4.032 3,077,290 3.9798 0.20%
2017-02-15 0 5.000 4.980 5.000 4.970 5.060 5,331,202 26,691,776 5.0067 3.984 3.968 3.984 3.960 4.032 6,690,723 3.9894 0.00%
2017-02-14 0 5.000 4.980 5.000 4.980 5.060 5,114,306 25,645,908 5.0145 3.984 3.968 3.984 3.968 4.032 6,418,516 3.9956 0.00%
2017-02-13 0 5.000 4.980 5.000 4.980 5.020 8,171,825 40,779,077 4.9902 3.984 3.968 3.984 3.968 4.000 10,255,740 3.9762 1.01%
2017-02-10 0 4.950 4.950 4.960 4.950 5.090 4,596,000 22,980,380 5.0001 3.944 3.944 3.952 3.944 4.056 5,768,036 3.9841 -2.75%
2017-02-09 0 5.090 5.070 5.090 5.030 5.100 1,530,635 7,770,094 5.0764 4.056 4.040 4.056 4.008 4.064 1,920,966 4.0449 1.19%
2017-02-08 0 5.030 5.000 5.030 4.920 5.030 6,155,640 30,639,661 4.9775 4.008 3.984 4.008 3.920 4.008 7,725,403 3.9661 0.80%
2017-02-07 0 4.990 4.980 4.990 4.980 5.140 3,548,000 17,753,728 5.0039 3.976 3.968 3.976 3.968 4.096 4,452,783 3.9871 -3.29%
2017-02-06 0 5.160 5.120 5.160 5.030 5.160 1,204,000 6,179,180 5.1322 4.112 4.080 4.112 4.008 4.112 1,511,035 4.0894 2.38%
2017-02-03 0 5.040 5.020 5.040 5.000 5.110 2,308,122 11,602,875 5.0270 4.016 4.000 4.016 3.984 4.072 2,896,721 4.0055 -0.98%
2017-02-02 0 5.090 5.070 5.090 4.980 5.140 5,380,272 27,179,658 5.0517 4.056 4.040 4.056 3.968 4.096 6,752,307 4.0252 0.20%
2017-02-01 0 5.080 5.080 5.130 4.960 5.140 2,668,000 13,547,988 5.0780 4.048 4.048 4.088 3.952 4.096 3,348,372 4.0461 -0.20%
2017-01-27 0 5.090 5.090 5.110 5.090 5.170 3,160,494 16,239,697 5.1383 4.056 4.056 4.072 4.056 4.119 3,966,458 4.0943 -1.36%
2017-01-26 0 5.160 5.150 5.160 5.040 5.220 3,429,124 17,685,499 5.1574 4.112 4.104 4.112 4.016 4.159 4,303,592 4.1095 -0.19%
2017-01-25 0 5.170 5.160 5.170 5.140 5.250 4,648,000 24,055,840 5.1755 4.119 4.112 4.119 4.096 4.183 5,833,296 4.1239 0.19%
2017-01-24 0 5.160 5.130 5.160 5.080 5.340 8,139,464 42,394,701 5.2085 4.112 4.088 4.112 4.048 4.255 10,215,126 4.1502 -2.64%
2017-01-23 0 5.300 5.280 5.300 5.250 5.320 898,674 4,758,014 5.2945 4.223 4.207 4.223 4.183 4.239 1,127,847 4.2187 0.38%
2017-01-20 0 5.280 5.260 5.280 5.200 5.330 4,015,347 21,275,628 5.2986 4.207 4.191 4.207 4.143 4.247 5,039,309 4.2219 0.00%
2017-01-19 0 5.280 5.250 5.280 5.160 5.290 3,582,102 18,842,554 5.2602 4.207 4.183 4.207 4.112 4.215 4,495,582 4.1913 2.13%
2017-01-18 0 5.170 5.160 5.170 5.120 5.340 7,524,000 38,806,440 5.1577 4.119 4.112 4.119 4.080 4.255 9,442,711 4.1097 -1.34%
2017-01-17 0 5.240 5.200 5.250 5.110 5.300 2,040,009 10,624,144 5.2079 4.175 4.143 4.183 4.072 4.223 2,560,236 4.1497 1.16%
2017-01-16 0 5.180 5.180 5.190 5.080 5.250 3,640,000 18,841,764 5.1763 4.127 4.127 4.135 4.048 4.183 4,568,244 4.1245 0.39%
2017-01-13 0 5.160 5.160 5.180 5.160 5.260 1,664,824 8,661,342 5.2026 4.112 4.112 4.127 4.112 4.191 2,089,374 4.1454 -2.64%
2017-01-12 0 5.300 5.280 5.300 5.250 5.310 1,547,510 8,167,844 5.2781 4.223 4.207 4.223 4.183 4.231 1,942,144 4.2056 0.00%
2017-01-11 0 5.300 5.270 5.300 5.250 5.330 6,881,245 36,429,094 5.2940 4.223 4.199 4.223 4.183 4.247 8,636,046 4.2183 0.38%
2017-01-10 0 5.280 5.260 5.280 5.090 5.320 3,296,000 17,341,888 5.2615 4.207 4.191 4.207 4.056 4.239 4,136,520 4.1924 1.15%
2017-01-09 0 5.220 5.220 5.230 5.220 5.340 3,608,000 18,883,520 5.2338 4.159 4.159 4.167 4.159 4.255 4,528,084 4.1703 -0.57%
2017-01-06 0 5.250 5.240 5.250 5.220 5.300 629,104 3,304,620 5.2529 4.183 4.175 4.183 4.159 4.223 789,533 4.1855 -0.19%
2017-01-05 0 5.260 5.240 5.260 5.230 5.280 2,913,105 15,294,692 5.2503 4.191 4.175 4.191 4.167 4.207 3,655,982 4.1835 -0.38%
2017-01-04 0 5.280 5.260 5.280 5.180 5.290 2,436,092 12,799,196 5.2540 4.207 4.191 4.207 4.127 4.215 3,057,325 4.1864 2.33%
2017-01-03 0 5.160 5.150 5.160 5.070 5.190 832,000 4,288,040 5.1539 4.112 4.104 4.112 4.040 4.135 1,044,170 4.1066 -0.39%
2016-12-30 0 5.180 5.130 5.180 5.060 5.180 617,140 3,174,242 5.1435 4.127 4.088 4.127 4.032 4.127 774,518 4.0983 0.78%
2016-12-29 0 5.140 5.080 5.140 5.000 5.140 925,405 4,711,333 5.0911 4.096 4.048 4.096 3.984 4.096 1,161,395 4.0566 0.98%
2016-12-28 0 5.090 5.050 5.090 4.990 5.150 1,974,638 9,995,850 5.0621 4.056 4.024 4.056 3.976 4.104 2,478,195 4.0335 2.00%
2016-12-23 0 4.990 4.990 5.010 4.850 5.080 1,168,000 5,861,580 5.0185 3.976 3.976 3.992 3.865 4.048 1,465,854 3.9987 -0.20%
2016-12-22 0 5.000 5.000 5.010 4.940 5.060 2,172,143 10,867,810 5.0033 3.984 3.984 3.992 3.936 4.032 2,726,066 3.9866 -0.99%
2016-12-21 0 5.050 5.050 5.090 4.970 5.080 1,654,577 8,346,031 5.0442 4.024 4.024 4.056 3.960 4.048 2,076,514 4.0193 1.00%
2016-12-20 0 5.000 4.990 5.000 4.910 5.000 3,438,322 17,154,953 4.9893 3.984 3.976 3.984 3.912 3.984 4,315,136 3.9755 -0.40%
2016-12-19 0 5.020 5.010 5.030 4.990 5.100 1,312,001 6,597,604 5.0287 4.000 3.992 4.008 3.976 4.064 1,646,577 4.0069 -1.95%
2016-12-16 0 5.120 5.080 5.120 5.000 5.150 3,083,810 15,727,230 5.0999 4.080 4.048 4.080 3.984 4.104 3,870,219 4.0637 1.59%
2016-12-15 0 5.040 5.010 5.040 5.000 5.200 4,520,000 22,681,120 5.0179 4.016 3.992 4.016 3.984 4.143 5,672,655 3.9983 -1.95%
2016-12-14 0 5.140 5.130 5.140 5.100 5.180 1,601,090 8,220,148 5.1341 4.096 4.088 4.096 4.064 4.127 2,009,387 4.0909 -0.39%
2016-12-13 0 5.160 5.140 5.160 5.040 5.160 2,514,127 12,845,892 5.1095 4.112 4.096 4.112 4.016 4.112 3,155,260 4.0713 0.00%
2016-12-12 0 5.160 5.130 5.160 5.100 5.280 2,880,000 14,798,420 5.1383 4.112 4.088 4.112 4.064 4.207 3,614,435 4.0943 -1.71%
2016-12-09 0 5.250 5.240 5.250 5.130 5.280 5,070,908 26,240,899 5.1748 4.183 4.175 4.183 4.088 4.207 6,364,051 4.1233 0.77%
2016-12-08 0 5.210 5.200 5.210 5.160 5.280 3,812,630 19,821,612 5.1989 4.151 4.143 4.151 4.112 4.207 4,784,897 4.1425 -0.38%
2016-12-07 0 5.230 5.200 5.230 5.150 5.230 824,000 4,271,300 5.1836 4.167 4.143 4.167 4.104 4.167 1,034,130 4.1303 -0.38%
2016-12-06 0 5.250 5.220 5.250 5.150 5.250 1,352,000 7,043,080 5.2094 4.183 4.159 4.183 4.104 4.183 1,696,776 4.1509 1.16%
2016-12-05 0 5.190 5.160 5.190 5.120 5.210 2,583,033 13,334,877 5.1625 4.135 4.112 4.135 4.080 4.151 3,241,738 4.1135 0.78%
2016-12-02 0 5.150 5.150 5.170 5.140 5.280 3,836,000 20,031,943 5.2221 4.104 4.104 4.119 4.096 4.207 4,814,227 4.1610 -1.34%
2016-12-01 0 5.220 5.220 5.250 5.220 5.500 5,376,000 28,438,096 5.2898 4.159 4.159 4.183 4.159 4.382 6,746,945 4.2150 -2.61%
2016-11-30 0 5.360 5.360 5.400 5.060 5.360 9,050,589 47,869,199 5.2891 4.271 4.271 4.303 4.032 4.271 11,358,599 4.2144 5.10%
2016-11-29 0 5.100 5.100 5.150 5.100 5.260 1,590,322 8,223,666 5.1711 4.064 4.064 4.104 4.064 4.191 1,995,873 4.1203 -2.86%
2016-11-28 0 5.250 5.220 5.250 5.100 5.250 1,769,500 9,184,235 5.1903 4.183 4.159 4.183 4.064 4.183 2,220,744 4.1357 2.74%
2016-11-25 0 5.110 5.100 5.110 5.060 5.140 1,100,000 5,597,160 5.0883 4.072 4.064 4.072 4.032 4.096 1,380,513 4.0544 0.79%
2016-11-24 0 5.070 5.070 5.080 5.050 5.160 1,332,000 6,776,380 5.0874 4.040 4.040 4.048 4.024 4.112 1,671,676 4.0536 -0.59%
2016-11-23 0 5.100 5.100 5.110 5.060 5.250 2,980,477 15,335,580 5.1453 4.064 4.064 4.072 4.032 4.183 3,740,535 4.0998 -1.92%
2016-11-22 0 5.200 5.190 5.200 5.080 5.200 2,236,000 11,538,300 5.1602 4.143 4.135 4.143 4.048 4.143 2,806,207 4.1117 2.16%
2016-11-21 0 5.090 5.090 5.110 5.090 5.200 2,989,950 15,321,113 5.1242 4.056 4.056 4.072 4.056 4.143 3,752,424 4.0830 -0.97%
2016-11-18 0 5.140 5.120 5.140 4.990 5.180 3,937,034 20,117,335 5.1098 4.096 4.080 4.096 3.976 4.127 4,941,026 4.0715 0.00%
2016-11-17 0 5.140 5.120 5.140 5.040 5.200 4,480,000 22,942,952 5.1212 4.096 4.080 4.096 4.016 4.143 5,622,454 4.0806 1.12%
2016-11-16 0 5.130 5.110 5.140 4.950 5.170 4,147,854 20,951,665 5.0512 4.050 4.035 4.058 3.908 4.082 5,253,534 3.9881 3.85%
2016-11-15 0 4.940 4.940 4.970 4.860 5.020 3,041,109 15,048,602 4.9484 3.900 3.900 3.924 3.837 3.963 3,851,768 3.9069 0.20%
2016-11-14 0 4.930 4.930 4.950 4.880 4.990 3,376,000 16,648,595 4.9315 3.892 3.892 3.908 3.853 3.940 4,275,930 3.8936 -0.20%
2016-11-11 0 4.940 4.940 4.960 4.850 5.000 3,810,198 18,877,352 4.9544 3.900 3.900 3.916 3.829 3.948 4,825,870 3.9117 -1.00%
2016-11-10 0 4.990 4.990 5.000 4.990 5.110 2,988,000 14,985,841 5.0153 3.940 3.940 3.948 3.940 4.035 3,784,502 3.9598 -1.38%
2016-11-09 0 5.060 5.040 5.060 4.910 5.060 5,500,094 27,538,422 5.0069 3.995 3.979 3.995 3.877 3.995 6,966,236 3.9531 0.60%
2016-11-08 0 5.030 5.030 5.040 4.990 5.100 2,740,000 13,749,128 5.0179 3.971 3.971 3.979 3.940 4.027 3,470,393 3.9618 1.00%
2016-11-07 0 4.980 4.980 5.000 4.970 5.130 2,576,227 12,903,829 5.0088 3.932 3.932 3.948 3.924 4.050 3,262,964 3.9546 -0.99%
2016-11-04 0 5.030 5.000 5.030 5.000 5.080 2,573,472 12,905,034 5.0146 3.971 3.948 3.971 3.948 4.011 3,259,474 3.9592 0.60%
2016-11-03 0 5.000 5.000 5.010 4.980 5.070 4,804,801 24,071,750 5.0099 3.948 3.948 3.956 3.932 4.003 6,085,601 3.9555 -0.60%
2016-11-02 0 5.030 5.020 5.040 4.960 5.080 2,348,828 11,800,315 5.0239 3.971 3.963 3.979 3.916 4.011 2,974,948 3.9666 -0.20%
2016-11-01 0 5.040 5.040 5.060 5.000 5.150 4,464,000 22,543,860 5.0501 3.979 3.979 3.995 3.948 4.066 5,653,954 3.9873 -0.40%
2016-10-31 0 5.060 5.060 5.080 5.050 5.140 8,777,944 44,521,214 5.0719 3.995 3.995 4.011 3.987 4.058 11,117,852 4.0045 -1.36%
2016-10-28 0 5.130 5.100 5.130 5.060 5.130 3,605,206 18,389,001 5.1007 4.050 4.027 4.050 3.995 4.050 4,566,234 4.0272 0.59%
2016-10-27 0 5.100 5.090 5.100 5.070 5.240 2,776,000 14,155,880 5.0994 4.027 4.019 4.027 4.003 4.137 3,515,989 4.0261 -0.97%
2016-10-26 0 5.150 5.150 5.180 5.130 5.350 1,980,000 10,230,520 5.1669 4.066 4.066 4.090 4.050 4.224 2,507,802 4.0795 -1.72%
2016-10-25 0 5.240 5.240 5.270 5.080 5.300 5,136,000 26,916,640 5.2408 4.137 4.137 4.161 4.011 4.185 6,505,087 4.1378 -0.19%
2016-10-24 0 5.250 5.240 5.250 5.090 5.290 3,270,684 17,100,256 5.2283 4.145 4.137 4.145 4.019 4.177 4,142,540 4.1280 1.16%
2016-10-20 0 5.190 5.190 5.230 5.120 5.230 2,672,557 13,850,388 5.1824 4.098 4.098 4.129 4.042 4.129 3,384,972 4.0917 -0.57%
2016-10-19 0 5.220 5.190 5.220 5.000 5.230 5,051,200 25,874,161 5.1224 4.121 4.098 4.121 3.948 4.129 6,397,682 4.0443 3.57%
2016-10-18 0 5.040 5.020 5.040 4.990 5.250 7,818,000 39,629,896 5.0691 3.979 3.963 3.979 3.940 4.145 9,902,019 4.0022 -3.08%
2016-10-17 0 5.200 5.200 5.210 5.070 5.340 7,648,000 40,496,991 5.2951 4.106 4.106 4.113 4.003 4.216 9,686,703 4.1807 -2.62%
2016-10-14 0 5.340 5.330 5.340 5.300 5.500 16,516,686 89,156,614 5.3980 4.216 4.208 4.216 4.185 4.342 20,919,486 4.2619 -1.66%
2016-10-13 0 5.430 5.420 5.430 5.350 5.490 2,106,000 11,392,596 5.4096 4.287 4.279 4.287 4.224 4.335 2,667,390 4.2711 -0.73%
2016-10-12 0 5.470 5.450 5.470 5.360 5.570 4,546,805 24,753,463 5.4441 4.319 4.303 4.319 4.232 4.398 5,758,832 4.2983 -1.80%
2016-10-11 0 5.570 5.550 5.570 5.440 5.570 4,460,000 24,447,740 5.4816 4.398 4.382 4.398 4.295 4.398 5,648,888 4.3279 0.18%
2016-10-07 0 5.560 5.560 5.570 5.400 5.670 2,624,000 14,426,960 5.4981 4.390 4.390 4.398 4.263 4.477 3,323,471 4.3409 0.91%
2016-10-06 0 5.510 5.510 5.550 5.250 5.560 4,309,392 23,552,108 5.4653 4.350 4.350 4.382 4.145 4.390 5,458,133 4.3150 1.29%
2016-10-05 0 5.440 5.410 5.440 5.170 5.440 3,197,608 17,127,167 5.3562 4.295 4.271 4.295 4.082 4.295 4,049,984 4.2289 3.23%
2016-10-04 0 5.270 5.260 5.270 5.170 5.350 1,484,000 7,795,992 5.2534 4.161 4.153 4.161 4.082 4.224 1,879,585 4.1477 -0.75%
2016-10-03 0 5.310 5.290 5.310 5.220 5.350 1,224,000 6,495,368 5.3067 4.192 4.177 4.192 4.121 4.224 1,550,278 4.1898 2.12%
2016-09-30 0 5.200 5.190 5.200 5.070 5.320 4,048,672 21,120,147 5.2166 4.106 4.098 4.106 4.003 4.200 5,127,914 4.1187 2.36%
2016-09-29 0 5.080 5.080 5.110 4.960 5.160 3,532,211 17,956,303 5.0836 4.011 4.011 4.035 3.916 4.074 4,473,781 4.0137 0.00%
2016-09-28 0 5.080 5.080 5.120 4.970 5.150 2,933,057 14,927,278 5.0893 4.011 4.011 4.042 3.924 4.066 3,714,913 4.0182 2.01%
2016-09-27 0 4.980 4.980 5.000 4.960 5.170 8,368,000 41,930,480 5.0108 3.932 3.932 3.948 3.916 4.082 10,598,631 3.9562 -4.41%
2016-09-26 0 5.210 5.170 5.210 5.100 5.310 2,660,000 13,773,672 5.1781 4.113 4.082 4.113 4.027 4.192 3,369,068 4.0883 -0.19%
2016-09-23 0 5.220 5.220 5.230 5.190 5.390 2,565,130 13,477,343 5.2541 4.121 4.121 4.129 4.098 4.256 3,248,908 4.1483 -2.43%
2016-09-22 0 5.350 5.330 5.350 5.230 5.390 1,733,335 9,203,542 5.3097 4.224 4.208 4.224 4.129 4.256 2,195,385 4.1922 2.49%
2016-09-21 0 5.220 5.220 5.270 5.220 5.300 4,068,000 21,378,360 5.2553 4.121 4.121 4.161 4.121 4.185 5,152,394 4.1492 -0.76%
2016-09-20 0 5.260 5.260 5.280 5.230 5.440 1,615,192 8,519,526 5.2746 4.153 4.153 4.169 4.129 4.295 2,045,749 4.1645 0.00%
2016-09-19 0 5.260 5.260 5.300 5.260 5.450 1,601,022 8,548,845 5.3396 4.153 4.153 4.185 4.153 4.303 2,027,801 4.2158 -0.94%
2016-09-15 0 5.310 5.300 5.310 5.150 5.310 3,630,235 19,063,571 5.2513 4.192 4.185 4.192 4.066 4.192 4,597,935 4.1461 2.12%
2016-09-14 0 5.200 5.170 5.200 5.100 5.220 1,479,000 7,625,330 5.1557 4.106 4.082 4.106 4.027 4.121 1,873,252 4.0706 0.58%
2016-09-13 0 5.170 5.160 5.170 5.100 5.190 1,150,146 5,925,697 5.1521 4.082 4.074 4.082 4.027 4.098 1,456,737 4.0678 1.37%
2016-09-12 0 5.100 5.100 5.110 5.000 5.210 4,498,194 22,972,369 5.1070 4.027 4.027 4.035 3.948 4.113 5,697,263 4.0322 -3.04%
2016-09-09 0 5.260 5.250 5.260 5.180 5.380 5,998,000 31,551,548 5.2603 4.153 4.145 4.153 4.090 4.248 7,596,868 4.1532 -0.19%
2016-09-08 0 5.270 5.250 5.270 5.180 5.350 12,917,088 67,803,342 5.2491 4.161 4.145 4.161 4.090 4.224 16,360,355 4.1444 -0.19%
2016-09-07 0 5.280 5.250 5.280 5.180 5.350 12,464,000 65,067,610 5.2204 4.169 4.145 4.169 4.090 4.224 15,786,489 4.1217 -0.19%
2016-09-06 0 5.290 5.270 5.290 5.120 5.290 2,642,669 13,795,065 5.2201 4.177 4.161 4.177 4.042 4.177 3,347,117 4.1215 3.73%
2016-09-05 0 5.100 5.090 5.120 5.050 5.130 2,736,000 13,947,440 5.0977 4.027 4.019 4.042 3.987 4.050 3,465,327 4.0249 -0.20%
2016-09-02 0 5.110 5.110 5.120 5.050 5.170 3,197,638 16,298,654 5.0971 4.035 4.035 4.042 3.987 4.082 4,050,022 4.0243 1.79%
2016-09-01 0 5.020 5.010 5.020 4.920 5.090 15,011,274 75,120,101 5.0042 3.963 3.956 3.963 3.885 4.019 19,012,781 3.9510 0.00%
2016-08-31 0 5.020 5.020 5.030 4.960 5.070 4,709,607 23,559,004 5.0023 3.963 3.963 3.971 3.916 4.003 5,965,032 3.9495 -0.40%
2016-08-30 0 5.040 5.010 5.040 4.890 5.040 11,853,675 58,578,208 4.9418 3.979 3.956 3.979 3.861 3.979 15,013,471 3.9017 3.07%
2016-08-29 0 4.890 4.870 4.890 4.810 4.890 2,824,000 13,727,080 4.8609 3.861 3.845 3.861 3.798 3.861 3,576,785 3.8378 0.82%
2016-08-26 0 4.850 4.850 4.860 4.790 4.880 3,564,000 17,271,644 4.8461 3.829 3.829 3.837 3.782 3.853 4,514,044 3.8262 0.41%
2016-08-25 0 4.830 4.790 4.830 4.730 4.830 4,924,000 23,594,020 4.7916 3.813 3.782 3.813 3.735 3.813 6,236,575 3.7832 1.47%
2016-08-24 0 4.760 4.710 4.760 4.600 4.780 5,390,000 25,294,900 4.6929 3.758 3.719 3.758 3.632 3.774 6,826,795 3.7052 2.15%
2016-08-23 0 4.660 4.660 4.670 4.630 4.720 1,508,000 7,038,200 4.6672 3.679 3.679 3.687 3.656 3.727 1,909,983 3.6850 -0.85%
2016-08-22 0 4.700 4.670 4.700 4.620 4.800 4,154,170 19,444,925 4.6808 3.711 3.687 3.711 3.648 3.790 5,261,534 3.6957 -2.49%
2016-08-19 0 4.820 4.800 4.820 4.600 4.840 6,138,001 29,047,604 4.7324 3.806 3.790 3.806 3.632 3.821 7,774,188 3.7364 4.33%
2016-08-18 0 4.620 4.590 4.620 4.590 4.840 7,752,000 36,316,440 4.6848 3.648 3.624 3.648 3.624 3.821 9,818,426 3.6988 -5.71%
2016-08-17 0 4.900 4.900 4.920 4.820 4.920 6,303,525 30,848,927 4.8939 3.869 3.869 3.885 3.806 3.885 7,983,835 3.8639 1.03%
2016-08-16 0 4.850 4.850 4.860 4.810 4.860 7,811,202 37,768,278 4.8351 3.829 3.829 3.837 3.798 3.837 9,893,409 3.8175 1.46%
2016-08-15 0 4.780 4.780 4.800 4.760 4.860 3,616,000 17,390,280 4.8093 3.774 3.774 3.790 3.758 3.837 4,579,906 3.7971 -1.24%
2016-08-12 0 4.840 4.810 4.840 4.780 4.840 4,652,000 22,400,300 4.8152 3.821 3.798 3.821 3.774 3.821 5,892,069 3.8018 0.62%
2016-08-11 0 4.810 4.800 4.810 4.630 4.810 6,465,884 30,887,189 4.7769 3.798 3.790 3.798 3.656 3.798 8,189,474 3.7716 3.89%
2016-08-10 0 4.630 4.620 4.630 4.610 4.720 6,284,739 29,283,485 4.6595 3.656 3.648 3.656 3.640 3.727 7,960,042 3.6788 -1.49%
2016-08-09 0 4.700 4.670 4.700 4.560 4.700 3,192,000 14,774,940 4.6287 3.711 3.687 3.711 3.600 3.711 4,042,881 3.6546 0.86%
2016-08-08 0 4.660 4.650 4.660 4.510 4.660 4,224,000 19,488,400 4.6137 3.679 3.671 3.679 3.561 3.679 5,349,978 3.6427 3.10%
2016-08-05 0 4.520 4.500 4.520 4.430 4.520 6,872,200 30,704,000 4.4679 3.569 3.553 3.569 3.498 3.569 8,704,100 3.5275 2.26%
2016-08-04 0 4.420 4.400 4.420 4.360 4.460 4,819,442 21,252,800 4.4098 3.490 3.474 3.490 3.442 3.521 6,104,145 3.4817 -0.23%
2016-08-03 0 4.430 4.420 4.430 4.380 4.450 4,824,000 21,265,840 4.4083 3.498 3.490 3.498 3.458 3.513 6,109,918 3.4805 0.91%
2016-08-01 0 4.390 4.370 4.390 4.320 4.400 3,604,000 15,710,920 4.3593 3.466 3.450 3.466 3.411 3.474 4,564,707 3.4418 1.39%
2016-07-29 0 4.330 4.300 4.330 4.280 4.360 4,666,000 20,156,480 4.3199 3.419 3.395 3.419 3.379 3.442 5,909,801 3.4107 0.00%
2016-07-28 0 4.330 4.290 4.330 4.230 4.340 7,122,000 30,576,596 4.2933 3.419 3.387 3.419 3.340 3.427 9,020,489 3.3897 0.93%
2016-07-27 0 4.290 4.270 4.290 4.220 4.370 4,279,800 18,361,992 4.2904 3.387 3.371 3.387 3.332 3.450 5,420,653 3.3874 -1.61%
2016-07-26 0 4.360 4.340 4.360 4.310 4.380 2,360,116 10,268,256 4.3507 3.442 3.427 3.442 3.403 3.458 2,989,245 3.4351 0.23%
2016-07-25 0 4.350 4.320 4.350 4.280 4.380 3,604,000 15,572,750 4.3210 3.434 3.411 3.434 3.379 3.458 4,564,707 3.4116 0.46%
2016-07-22 0 4.330 4.330 4.350 4.310 4.410 2,493,706 10,843,267 4.3483 3.419 3.419 3.434 3.403 3.482 3,158,445 3.4331 -1.59%
2016-07-21 0 4.400 4.380 4.400 4.360 4.410 2,246,798 9,877,026 4.3960 3.474 3.458 3.474 3.442 3.482 2,845,720 3.4708 -0.23%
2016-07-20 0 4.410 4.400 4.420 4.330 4.450 3,420,000 15,079,820 4.4093 3.482 3.474 3.490 3.419 3.513 4,331,658 3.4813 0.23%
2016-07-19 0 4.400 4.380 4.410 4.320 4.470 3,756,000 16,435,560 4.3758 3.474 3.458 3.482 3.411 3.529 4,757,225 3.4549 0.23%
2016-07-18 0 4.390 4.380 4.400 4.380 4.510 4,944,094 21,843,735 4.4181 3.466 3.458 3.474 3.458 3.561 6,262,025 3.4883 -3.30%
2016-07-15 0 4.540 4.520 4.540 4.480 4.570 4,524,000 20,433,180 4.5166 3.584 3.569 3.584 3.537 3.608 5,729,948 3.5660 0.22%
2016-07-14 0 4.530 4.510 4.530 4.460 4.580 4,888,000 22,023,960 4.5057 3.577 3.561 3.577 3.521 3.616 6,190,978 3.5574 1.34%
2016-07-13 0 4.470 4.460 4.470 4.460 4.480 5,436,000 24,286,182 4.4677 3.529 3.521 3.529 3.521 3.537 6,885,057 3.5274 0.22%
2016-07-12 0 4.460 4.450 4.460 4.330 4.490 12,812,526 56,643,587 4.4210 3.521 3.513 3.521 3.419 3.545 16,227,920 3.4905 0.00%
2016-07-11 0 4.460 4.450 4.470 4.360 4.510 7,183,628 31,987,566 4.4528 3.521 3.513 3.529 3.442 3.561 9,098,545 3.5157 0.00%
2016-07-08 0 4.460 4.450 4.460 4.400 4.580 6,110,986 27,325,026 4.4715 3.521 3.513 3.521 3.474 3.616 7,739,972 3.5304 -0.67%
2016-07-07 0 4.490 4.470 4.500 4.430 4.500 3,560,000 15,929,129 4.4745 3.545 3.529 3.553 3.498 3.553 4,508,978 3.5328 0.67%
2016-07-06 0 4.460 4.450 4.490 4.320 4.500 5,200,000 23,170,800 4.4559 3.521 3.513 3.545 3.411 3.553 6,586,147 3.5181 0.22%
2016-07-05 0 4.450 4.440 4.470 4.410 4.590 6,960,000 31,146,608 4.4751 3.513 3.506 3.529 3.482 3.624 8,815,305 3.5332 -0.22%
2016-07-04 0 4.460 4.460 4.470 4.370 4.510 2,596,000 11,563,136 4.4542 3.521 3.521 3.529 3.450 3.561 3,288,007 3.5168 1.13%
2016-06-30 0 4.410 4.390 4.410 4.360 4.460 5,733,626 25,270,478 4.4074 3.482 3.466 3.482 3.442 3.521 7,262,020 3.4798 0.46%
2016-06-29 0 4.390 4.380 4.410 4.340 4.420 2,184,000 9,594,396 4.3930 3.466 3.458 3.482 3.427 3.490 2,766,182 3.4685 1.86%
2016-06-28 0 4.310 4.300 4.320 4.220 4.340 2,852,000 12,236,976 4.2907 3.403 3.395 3.411 3.332 3.427 3,612,249 3.3876 0.94%
2016-06-27 0 4.270 4.260 4.280 4.220 4.490 3,276,000 14,081,660 4.2984 3.371 3.363 3.379 3.332 3.545 4,149,273 3.3938 -4.47%
2016-06-24 0 4.470 4.440 4.470 4.300 4.480 3,117,062 13,657,768 4.3816 3.529 3.506 3.529 3.395 3.537 3,947,967 3.4594 0.90%
2016-06-23 0 4.430 4.430 4.450 4.420 4.480 1,800,002 8,001,208 4.4451 3.498 3.498 3.513 3.490 3.537 2,279,823 3.5096 -1.12%
2016-06-22 0 4.480 4.470 4.500 4.410 4.500 2,516,000 11,246,860 4.4701 3.537 3.529 3.553 3.482 3.553 3,186,682 3.5293 0.67%
2016-06-21 0 4.450 4.430 4.460 4.380 4.460 2,866,000 12,702,580 4.4322 3.513 3.498 3.521 3.458 3.521 3,629,980 3.4994 1.14%
2016-06-20 0 4.400 4.400 4.420 4.250 4.420 3,544,000 15,467,700 4.3645 3.474 3.474 3.490 3.356 3.490 4,488,713 3.4459 0.92%
2016-06-17 0 4.360 4.350 4.370 4.280 4.370 3,707,277 16,049,416 4.3292 3.442 3.434 3.450 3.379 3.450 4,695,514 3.4180 0.93%
2016-06-16 0 4.320 4.310 4.330 4.310 4.420 4,264,121 18,478,741 4.3335 3.411 3.403 3.419 3.403 3.490 5,400,794 3.4215 -0.85%
2016-06-15 0 4.400 4.400 4.420 4.320 4.510 2,840,000 12,580,580 4.4298 3.440 3.440 3.456 3.377 3.526 3,632,550 3.4633 -0.68%
2016-06-14 0 4.430 4.410 4.440 4.300 4.440 3,768,600 16,570,406 4.3970 3.463 3.448 3.471 3.362 3.471 4,820,291 3.4376 2.31%
2016-06-13 0 4.330 4.320 4.360 4.310 4.450 9,009,357 39,329,396 4.3654 3.385 3.377 3.409 3.370 3.479 11,523,569 3.4130 -3.35%
2016-06-10 0 4.480 4.480 4.510 4.450 4.590 3,250,600 14,594,554 4.4898 3.503 3.503 3.526 3.479 3.589 4,157,734 3.5102 -0.88%
2016-06-08 0 4.520 4.510 4.540 4.450 4.590 5,056,000 22,881,740 4.5257 3.534 3.526 3.549 3.479 3.589 6,466,962 3.5383 -0.88%
2016-06-07 0 4.560 4.550 4.560 4.430 4.590 9,204,000 41,726,256 4.5335 3.565 3.557 3.565 3.463 3.589 11,772,531 3.5444 3.64%
2016-06-06 0 4.400 4.370 4.400 4.360 4.410 4,688,500 20,579,818 4.3894 3.440 3.417 3.440 3.409 3.448 5,996,905 3.4317 0.46%
2016-06-03 0 4.380 4.360 4.380 4.360 4.450 2,748,000 12,045,720 4.3834 3.424 3.409 3.424 3.409 3.479 3,514,875 3.4271 0.23%
2016-06-02 0 4.370 4.360 4.370 4.270 4.430 8,078,000 35,335,860 4.3743 3.417 3.409 3.417 3.338 3.463 10,332,301 3.4199 3.07%
2016-06-01 0 4.240 4.220 4.260 4.220 4.500 9,305,604 40,359,331 4.3371 3.315 3.299 3.331 3.299 3.518 11,902,489 3.3908 -4.93%
2016-05-31 0 4.460 4.470 4.520 4.390 4.520 20,532,080 91,422,720 4.4527 3.487 3.495 3.534 3.432 3.534 26,261,901 3.4812 -1.11%
2016-05-30 0 4.510 4.470 4.510 4.450 4.520 2,582,544 11,558,652 4.4757 3.526 3.495 3.526 3.479 3.534 3,303,246 3.4992 0.67%
2016-05-27 0 4.480 4.450 4.480 4.450 4.530 9,914,292 44,401,467 4.4785 3.503 3.479 3.503 3.479 3.542 12,681,041 3.5014 0.45%
2016-05-26 0 4.460 4.450 4.480 4.450 4.560 4,622,730 20,779,561 4.4951 3.487 3.479 3.503 3.479 3.565 5,912,780 3.5143 0.00%
2016-05-25 0 4.460 4.430 4.460 4.420 4.500 6,052,000 26,865,537 4.4391 3.487 3.463 3.487 3.456 3.518 7,740,912 3.4706 1.36%
2016-05-24 0 4.400 4.390 4.420 4.280 4.420 5,337,560 23,288,722 4.3632 3.440 3.432 3.456 3.346 3.456 6,827,096 3.4112 1.15%
2016-05-23 0 4.350 4.340 4.370 4.340 4.510 4,716,000 20,710,740 4.3916 3.401 3.393 3.417 3.393 3.526 6,032,079 3.4334 -1.81%
2016-05-20 0 4.430 4.430 4.440 4.390 4.480 5,300,825 23,427,068 4.4195 3.463 3.463 3.471 3.432 3.503 6,780,109 3.4553 0.45%
2016-05-19 0 4.410 4.410 4.430 4.400 4.520 2,321,688 10,303,179 4.4378 3.448 3.448 3.463 3.440 3.534 2,969,594 3.4696 -1.12%
2016-05-18 0 4.460 4.450 4.460 4.410 4.490 4,080,580 18,190,533 4.4578 3.487 3.479 3.487 3.448 3.510 5,219,334 3.4852 -0.67%
2016-05-17 0 4.490 4.480 4.500 4.400 4.510 4,536,000 20,307,424 4.4769 3.510 3.503 3.518 3.440 3.526 5,801,847 3.5002 1.13%
2016-05-16 0 4.440 4.430 4.440 4.380 4.520 3,748,180 16,692,310 4.4534 3.471 3.463 3.471 3.424 3.534 4,794,172 3.4818 -0.22%
2016-05-13 0 4.450 4.440 4.460 4.390 4.500 5,668,000 25,181,420 4.4427 3.479 3.471 3.487 3.432 3.518 7,249,750 3.4734 0.68%
2016-05-12 0 4.420 4.400 4.430 4.340 4.440 2,583,197 11,370,170 4.4016 3.456 3.440 3.463 3.393 3.471 3,304,081 3.4412 0.00%
2016-05-11 0 4.420 4.420 4.450 4.350 4.500 8,441,182 37,511,929 4.4439 3.456 3.456 3.479 3.401 3.518 10,796,835 3.4743 -0.67%
2016-05-10 0 4.450 4.440 4.450 4.310 4.450 5,024,000 22,038,360 4.3866 3.479 3.471 3.479 3.370 3.479 6,426,031 3.4295 1.14%
2016-05-09 0 4.400 4.390 4.420 4.390 4.540 6,805,000 30,259,920 4.4467 3.440 3.432 3.456 3.432 3.549 8,704,049 3.4765 -3.08%
2016-05-06 0 4.540 4.530 4.550 4.520 4.720 2,476,000 11,299,480 4.5636 3.549 3.542 3.557 3.534 3.690 3,166,969 3.5679 -3.20%
2016-05-05 0 4.690 4.670 4.680 4.580 4.710 8,804,000 40,973,596 4.6540 3.667 3.651 3.659 3.581 3.682 11,260,904 3.6386 1.96%
2016-05-04 0 4.600 4.580 4.610 4.500 4.680 8,378,303 38,430,209 4.5869 3.596 3.581 3.604 3.518 3.659 10,716,409 3.5861 -1.50%
2016-05-03 0 4.670 4.650 4.670 4.610 4.740 6,549,414 30,675,478 4.6837 3.651 3.635 3.651 3.604 3.706 8,377,138 3.6618 0.00%
2016-04-29 0 4.670 4.670 4.680 4.640 4.770 4,540,160 21,318,777 4.6956 3.651 3.651 3.659 3.628 3.729 5,807,168 3.6711 -2.30%
2016-04-28 0 4.780 4.750 4.770 4.710 4.790 5,674,715 26,966,457 4.7520 3.737 3.714 3.729 3.682 3.745 7,258,339 3.7152 1.27%
2016-04-27 0 4.720 4.710 4.730 4.690 4.840 4,839,966 22,942,898 4.7403 3.690 3.682 3.698 3.667 3.784 6,190,640 3.7061 -1.26%
2016-04-26 0 4.780 4.790 4.800 4.710 4.880 5,315,573 25,294,511 4.7586 3.737 3.745 3.753 3.682 3.815 6,798,973 3.7203 -1.65%
2016-04-25 0 4.860 4.830 4.870 4.760 4.870 3,725,000 17,950,540 4.8189 3.800 3.776 3.807 3.721 3.807 4,764,524 3.7675 1.25%
2016-04-22 0 4.800 4.790 4.810 4.730 4.890 6,706,037 32,013,181 4.7738 3.753 3.745 3.761 3.698 3.823 8,577,469 3.7322 -0.41%
2016-04-21 0 4.820 4.800 4.830 4.750 4.870 5,887,374 28,309,706 4.8085 3.768 3.753 3.776 3.714 3.807 7,530,344 3.7594 0.63%
2016-04-20 0 4.790 4.770 4.790 4.770 4.980 4,172,610 20,113,314 4.8203 3.745 3.729 3.745 3.729 3.893 5,337,047 3.7686 -2.04%
2016-04-19 0 4.890 4.890 4.900 4.880 5.000 3,597,244 17,663,911 4.9104 3.823 3.823 3.831 3.815 3.909 4,601,115 3.8390 -0.41%
2016-04-18 0 4.910 4.900 4.920 4.880 4.940 4,105,158 20,116,781 4.9004 3.839 3.831 3.847 3.815 3.862 5,250,771 3.8312 0.00%
2016-04-15 0 4.910 4.910 4.940 4.880 5.070 4,928,000 24,414,484 4.9542 3.839 3.839 3.862 3.815 3.964 6,303,241 3.8733 -2.96%
2016-04-14 0 5.060 5.040 5.060 5.000 5.080 5,204,412 26,192,660 5.0328 3.956 3.940 3.956 3.909 3.972 6,656,790 3.9347 2.02%
2016-04-13 0 4.960 4.930 4.950 4.880 5.000 14,746,000 72,591,780 4.9228 3.878 3.854 3.870 3.815 3.909 18,861,119 3.8488 1.22%
2016-04-12 0 4.900 4.890 4.900 4.890 4.980 2,367,115 11,639,453 4.9171 3.831 3.823 3.831 3.823 3.893 3,027,698 3.8443 -1.21%
2016-04-11 0 4.960 4.950 4.970 4.910 4.990 4,261,730 21,147,854 4.9623 3.878 3.870 3.886 3.839 3.901 5,451,037 3.8796 1.02%
2016-04-08 0 4.910 4.890 4.920 4.850 4.950 3,624,000 17,756,180 4.8996 3.839 3.823 3.847 3.792 3.870 4,635,338 3.8306 -0.20%
2016-04-07 0 4.920 4.900 4.930 4.770 4.940 6,151,209 30,067,131 4.8880 3.847 3.831 3.854 3.729 3.862 7,867,807 3.8215 3.80%
2016-04-06 0 4.740 4.720 4.750 4.710 4.890 5,356,000 25,374,128 4.7375 3.706 3.690 3.714 3.682 3.823 6,850,682 3.7039 -1.86%
2016-04-05 0 4.830 4.830 4.850 4.780 4.960 9,933,714 48,138,845 4.8460 3.776 3.776 3.792 3.737 3.878 12,705,883 3.7887 -2.62%
2016-04-01 0 4.960 4.950 4.960 4.830 4.990 8,092,000 39,528,660 4.8849 3.878 3.870 3.878 3.776 3.901 10,350,208 3.8191 0.40%
2016-03-31 0 4.940 4.930 4.950 4.890 5.040 9,063,298 44,911,205 4.9553 3.862 3.854 3.870 3.823 3.940 11,592,563 3.8741 -1.59%
2016-03-30 0 5.020 5.020 5.030 4.770 5.030 11,050,774 54,619,395 4.9426 3.925 3.925 3.933 3.729 3.933 14,134,678 3.8642 2.87%
2016-03-29 0 4.880 4.870 4.890 4.710 4.890 18,051,000 86,285,731 4.7801 3.815 3.807 3.823 3.682 3.823 23,088,434 3.7372 0.21%
2016-03-24 0 4.870 4.860 4.880 4.790 4.900 19,408,000 94,046,358 4.8458 3.807 3.800 3.815 3.745 3.831 24,824,128 3.7885 -1.81%
2016-03-23 0 4.960 4.950 4.960 4.880 5.380 19,948,000 99,182,844 4.9721 3.878 3.870 3.878 3.815 4.206 25,514,824 3.8873 -4.25%
2016-03-22 0 5.180 5.160 5.190 5.000 5.200 3,464,000 17,863,500 5.1569 4.050 4.034 4.058 3.909 4.065 4,430,687 4.0318 1.37%
2016-03-21 0 5.110 5.090 5.100 4.980 5.120 3,916,000 19,796,320 5.0552 3.995 3.979 3.987 3.893 4.003 5,008,825 3.9523 0.99%
2016-03-18 0 5.060 5.040 5.070 4.850 5.070 7,144,000 35,800,460 5.0113 3.956 3.940 3.964 3.792 3.964 9,137,653 3.9179 0.20%
2016-03-17 0 5.050 5.030 5.050 5.010 5.130 12,009,600 60,671,682 5.0519 3.948 3.933 3.948 3.917 4.011 15,361,080 3.9497 -0.20%
2016-03-16 0 5.060 5.040 5.060 4.980 5.250 5,228,000 26,477,880 5.0646 3.956 3.940 3.956 3.893 4.105 6,686,961 3.9596 -0.98%
2016-03-15 0 5.110 5.110 5.130 5.060 5.210 6,660,000 34,322,880 5.1536 3.995 3.995 4.011 3.956 4.073 8,518,585 4.0292 -0.97%
2016-03-14 0 5.160 5.150 5.160 5.090 5.260 8,159,510 42,086,618 5.1580 4.034 4.026 4.034 3.979 4.112 10,436,558 4.0326 -1.15%
2016-03-11 0 5.220 5.210 5.220 5.040 5.230 2,931,947 15,210,667 5.1879 4.081 4.073 4.081 3.940 4.089 3,750,156 4.0560 3.57%
2016-03-10 0 5.040 5.040 5.060 5.000 5.180 33,707,002 169,509,230 5.0289 3.940 3.940 3.956 3.909 4.050 43,113,506 3.9317 0.00%
2016-03-09 0 5.040 5.030 5.040 4.990 5.170 23,327,102 118,340,178 5.0731 3.940 3.933 3.940 3.901 4.042 29,836,921 3.9662 -3.26%
2016-03-08 0 5.210 5.190 5.210 5.120 5.250 2,589,678 13,434,212 5.1876 4.073 4.058 4.073 4.003 4.105 3,312,371 4.0558 -0.57%
2016-03-07 0 5.240 5.230 5.240 5.100 5.260 8,536,246 44,486,521 5.2115 4.097 4.089 4.097 3.987 4.112 10,918,429 4.0744 2.75%
2016-03-04 0 5.100 5.100 5.110 5.050 5.140 9,006,492 45,771,619 5.0821 3.987 3.987 3.995 3.948 4.019 11,519,905 3.9733 0.39%
2016-03-03 0 5.080 5.070 5.090 4.980 5.160 7,848,000 39,858,596 5.0788 3.972 3.964 3.979 3.893 4.034 10,038,116 3.9707 -1.55%
2016-03-02 0 5.160 5.150 5.170 5.110 5.220 5,796,275 29,879,127 5.1549 4.034 4.026 4.042 3.995 4.081 7,413,823 4.0302 1.57%
2016-03-01 0 5.080 5.060 5.080 4.980 5.100 9,198,912 46,452,381 5.0498 3.972 3.956 3.972 3.893 3.987 11,766,023 3.9480 1.60%
2016-02-29 0 5.000 4.980 5.020 4.980 5.110 7,178,257 36,010,240 5.0166 3.909 3.893 3.925 3.893 3.995 9,181,470 3.9221 -0.99%
2016-02-26 0 5.050 5.030 5.050 5.020 5.150 6,672,597 33,864,585 5.0752 3.948 3.933 3.948 3.925 4.026 8,534,697 3.9679 1.41%
2016-02-25 0 4.980 4.980 5.000 4.900 5.120 8,188,901 41,031,105 5.0106 3.893 3.893 3.909 3.831 4.003 10,474,151 3.9174 -3.30%
2016-02-24 0 5.150 5.120 5.150 5.060 5.210 10,916,000 55,931,200 5.1238 4.026 4.003 4.026 3.956 4.073 13,962,293 4.0059 0.59%
2016-02-23 0 5.120 5.110 5.120 5.030 5.220 12,168,300 62,267,298 5.1172 4.003 3.995 4.003 3.933 4.081 15,564,068 4.0007 -1.54%
2016-02-22 0 5.200 5.200 5.210 5.140 5.250 2,620,000 13,614,200 5.1963 4.065 4.065 4.073 4.019 4.105 3,351,155 4.0625 0.00%
2016-02-19 0 5.200 5.170 5.220 5.170 5.590 8,038,950 41,791,217 5.1986 4.065 4.042 4.081 4.042 4.370 10,282,354 4.0644 -2.44%
2016-02-18 0 5.330 5.320 5.350 5.110 5.350 5,905,866 31,247,484 5.2909 4.167 4.159 4.183 3.995 4.183 7,553,997 4.1365 4.72%
2016-02-17 0 5.090 5.090 5.100 5.080 5.240 4,776,240 24,478,906 5.1251 3.979 3.979 3.987 3.972 4.097 6,109,130 4.0069 0.99%
2016-02-16 0 5.040 5.040 5.080 5.000 5.090 2,370,020 11,966,961 5.0493 3.940 3.940 3.972 3.909 3.979 3,031,414 3.9477 1.00%
2016-02-15 0 4.990 5.020 5.050 4.930 5.050 4,414,000 21,907,592 4.9632 3.901 3.925 3.948 3.854 3.948 5,645,801 3.8803 1.63%
2016-02-12 0 4.910 4.900 4.930 4.790 4.930 7,082,938 34,486,359 4.8689 3.839 3.831 3.854 3.745 3.854 9,059,551 3.8066 -0.81%
2016-02-11 0 4.950 4.930 4.960 4.880 5.030 3,520,000 17,397,264 4.9424 3.870 3.854 3.878 3.815 3.933 4,502,315 3.8641 -2.56%
2016-02-05 0 5.080 5.050 5.090 5.000 5.210 4,781,442 24,181,352 5.0573 3.972 3.948 3.979 3.909 4.073 6,115,784 3.9539 1.60%
2016-02-04 0 5.000 5.000 5.010 4.890 5.020 6,170,666 30,760,964 4.9850 3.909 3.909 3.917 3.823 3.925 7,892,694 3.8974 1.63%
2016-02-03 0 4.920 4.910 4.950 4.870 4.970 4,284,106 21,040,164 4.9112 3.847 3.839 3.870 3.807 3.886 5,479,658 3.8397 -2.19%
2016-02-02 0 5.030 5.050 5.060 4.940 5.090 15,143,000 76,426,958 5.0470 3.933 3.948 3.956 3.862 3.979 19,368,908 3.9459 -1.37%
2016-02-01 0 5.100 5.070 5.110 4.890 5.110 4,769,831 24,002,658 5.0322 3.987 3.964 3.995 3.823 3.995 6,100,932 3.9343 2.82%
2016-01-29 0 4.960 4.910 4.960 4.520 4.960 7,972,662 38,633,130 4.8457 3.878 3.839 3.878 3.534 3.878 10,197,567 3.7885 3.55%
2016-01-28 0 4.790 4.750 4.790 4.630 4.880 5,355,000 25,448,420 4.7523 3.745 3.714 3.745 3.620 3.815 6,849,403 3.7154 -3.04%
2016-01-27 0 4.940 4.890 4.940 4.830 4.940 2,852,000 13,944,708 4.8894 3.862 3.823 3.862 3.776 3.862 3,647,898 3.8227 3.13%
2016-01-26 0 4.790 4.790 4.810 4.780 4.910 3,016,000 14,641,883 4.8547 3.745 3.745 3.761 3.737 3.839 3,857,665 3.7955 -3.62%
2016-01-25 0 4.970 4.930 4.980 4.870 5.010 3,940,100 19,433,572 4.9323 3.886 3.854 3.893 3.807 3.917 5,039,651 3.8561 2.69%
2016-01-22 0 4.840 4.840 4.860 4.740 4.900 2,752,100 13,304,887 4.8344 3.784 3.784 3.800 3.706 3.831 3,520,120 3.7797 2.98%
2016-01-21 0 4.700 4.670 4.690 4.580 4.890 7,669,000 36,550,680 4.7660 3.675 3.651 3.667 3.581 3.823 9,809,163 3.7262 0.86%
2016-01-20 0 4.660 4.650 4.670 4.650 4.840 4,077,500 19,307,125 4.7350 3.643 3.635 3.651 3.635 3.784 5,215,395 3.7019 -3.52%
2016-01-19 0 4.830 4.830 4.860 4.820 4.940 3,767,247 18,312,200 4.8609 3.776 3.776 3.800 3.768 3.862 4,818,560 3.8003 -1.02%
2016-01-18 0 4.880 4.880 4.900 4.790 5.010 3,553,000 17,302,470 4.8698 3.815 3.815 3.831 3.745 3.917 4,544,524 3.8073 0.41%
2016-01-15 0 4.860 4.850 4.870 4.800 5.200 4,428,180 21,819,180 4.9273 3.800 3.792 3.807 3.753 4.065 5,663,938 3.8523 0.00%
2016-01-14 0 4.860 4.850 4.880 4.840 4.960 4,301,000 20,966,790 4.8749 3.800 3.792 3.815 3.784 3.878 5,501,266 3.8113 -3.95%
2016-01-13 0 5.060 5.030 5.060 5.000 5.090 2,335,141 11,785,905 5.0472 3.956 3.933 3.956 3.909 3.979 2,986,801 3.9460 1.61%
2016-01-12 0 4.980 4.970 4.980 4.950 5.070 3,125,767 15,605,719 4.9926 3.893 3.886 3.893 3.870 3.964 3,998,065 3.9033 0.81%
2016-01-11 0 4.940 4.950 4.970 4.940 5.090 4,408,550 22,005,650 4.9916 3.862 3.870 3.886 3.862 3.979 5,638,830 3.9025 -3.70%
2016-01-08 0 5.130 5.130 5.150 5.090 5.210 2,066,516 10,621,111 5.1396 4.011 4.011 4.026 3.979 4.073 2,643,212 4.0183 0.59%
2016-01-07 0 5.100 5.070 5.110 5.070 5.270 4,340,535 22,337,050 5.1462 3.987 3.964 3.995 3.964 4.120 5,551,834 4.0234 -3.77%
2016-01-06 0 5.300 5.290 5.300 5.230 5.300 2,879,925 15,187,467 5.2736 4.144 4.136 4.144 4.089 4.144 3,683,616 4.1230 0.00%
2016-01-05 0 5.300 5.290 5.300 5.250 5.340 2,373,034 12,563,752 5.2944 4.144 4.136 4.144 4.105 4.175 3,035,269 4.1393 0.57%
2016-01-04 0 5.270 5.250 5.270 5.230 5.390 4,349,920 23,035,778 5.2957 4.120 4.105 4.120 4.089 4.214 5,563,838 4.1403 -1.13%
2015-12-31 0 5.330 5.320 5.370 5.260 5.370 568,000 3,031,160 5.3365 4.167 4.159 4.198 4.112 4.198 726,510 4.1722 1.33%
2015-12-30 0 5.260 5.250 5.280 5.240 5.380 2,514,975 13,305,945 5.2907 4.112 4.105 4.128 4.097 4.206 3,216,821 4.1364 -2.23%
2015-12-29 0 5.380 5.360 5.420 5.300 5.440 2,264,000 12,156,754 5.3696 4.206 4.191 4.237 4.144 4.253 2,895,807 4.1981 1.13%
2015-12-28 0 5.320 5.320 5.360 5.300 5.450 2,640,000 14,174,880 5.3693 4.159 4.159 4.191 4.144 4.261 3,376,736 4.1978 -0.93%
2015-12-24 0 5.370 5.350 5.380 5.300 5.450 2,740,000 14,724,620 5.3739 4.198 4.183 4.206 4.144 4.261 3,504,643 4.2015 -1.65%
2015-12-23 0 5.460 5.450 5.470 5.450 5.540 1,369,824 7,514,506 5.4857 4.269 4.261 4.277 4.261 4.331 1,752,096 4.2889 -0.73%
2015-12-22 0 5.500 5.510 5.520 5.410 5.520 3,017,531 16,531,996 5.4786 4.300 4.308 4.316 4.230 4.316 3,859,624 4.2833 1.10%
2015-12-21 0 5.440 5.420 5.440 5.250 5.500 2,041,256 11,053,639 5.4151 4.253 4.237 4.253 4.105 4.300 2,610,903 4.2336 1.87%
2015-12-18 0 5.340 5.320 5.380 5.250 5.400 3,649,576 19,522,638 5.3493 4.175 4.159 4.206 4.105 4.222 4,668,051 4.1822 0.38%
2015-12-17 0 5.320 5.300 5.320 5.290 5.440 3,027,000 16,219,216 5.3582 4.159 4.144 4.159 4.136 4.253 3,871,735 4.1891 0.57%
2015-12-16 0 5.290 5.260 5.310 5.120 5.400 4,162,010 21,942,084 5.2720 4.136 4.112 4.151 4.003 4.222 5,323,489 4.1217 0.57%
2015-12-15 0 5.260 5.270 5.280 5.260 5.460 4,106,549 21,859,604 5.3231 4.112 4.120 4.128 4.112 4.269 5,252,550 4.1617 -2.23%
2015-12-14 0 5.380 5.360 5.370 5.190 5.420 2,859,052 15,180,449 5.3096 4.206 4.191 4.198 4.058 4.237 3,656,918 4.1512 2.67%
2015-12-11 0 5.240 5.240 5.290 5.220 5.570 7,580,260 40,456,891 5.3371 4.097 4.097 4.136 4.081 4.355 9,695,659 4.1727 -5.92%
2015-12-10 0 5.570 5.570 5.600 5.560 5.640 4,166,412 23,319,238 5.5970 4.355 4.355 4.378 4.347 4.409 5,329,119 4.3758 -1.24%
2015-12-09 0 5.640 5.630 5.680 5.570 5.680 2,581,000 14,573,518 5.6465 4.409 4.402 4.441 4.355 4.441 3,301,271 4.4145 0.36%
2015-12-08 0 5.620 5.620 5.630 5.600 5.710 3,356,594 18,887,915 5.6271 4.394 4.394 4.402 4.378 4.464 4,293,308 4.3994 -2.60%
2015-12-07 0 5.770 5.740 5.770 5.590 5.790 2,320,000 13,262,452 5.7166 4.511 4.488 4.511 4.370 4.527 2,967,435 4.4693 1.94%
2015-12-04 0 5.660 5.650 5.660 5.620 5.780 5,570,180 31,511,773 5.6572 4.425 4.417 4.425 4.394 4.519 7,124,632 4.4229 -2.92%
2015-12-03 0 5.830 5.820 5.870 5.750 5.870 4,226,100 24,563,437 5.8123 4.558 4.550 4.589 4.495 4.589 5,405,464 4.5442 0.00%
2015-12-02 0 5.830 5.830 5.870 5.600 5.870 6,557,449 38,069,486 5.8055 4.558 4.558 4.589 4.378 4.589 8,387,415 4.5389 4.11%
2015-12-01 0 5.600 5.590 5.620 5.560 5.630 5,663,590 31,568,077 5.5739 4.378 4.370 4.394 4.347 4.402 7,244,110 4.3578 1.82%
2015-11-30 0 5.500 5.520 5.550 5.430 5.630 21,655,113 119,735,135 5.5292 4.300 4.316 4.339 4.245 4.402 27,698,335 4.3228 -2.31%
2015-11-27 0 5.630 5.630 5.640 5.610 5.700 4,463,040 25,161,779 5.6378 4.402 4.402 4.409 4.386 4.456 5,708,526 4.4078 -0.53%
2015-11-26 0 5.660 5.650 5.660 5.610 5.850 5,931,380 33,543,544 5.6553 4.425 4.417 4.425 4.386 4.574 7,586,631 4.4214 -2.41%
2015-11-25 0 5.800 5.760 5.790 5.650 5.840 7,337,060 42,131,548 5.7423 4.535 4.503 4.527 4.417 4.566 9,384,590 4.4894 2.65%
2015-11-24 0 5.650 5.610 5.650 5.570 5.680 8,486,408 47,675,142 5.6178 4.417 4.386 4.417 4.355 4.441 10,854,682 4.3921 1.44%
2015-11-23 0 5.570 5.550 5.570 5.420 5.660 4,260,000 23,679,516 5.5586 4.355 4.339 4.355 4.237 4.425 5,448,824 4.3458 0.00%
2015-11-20 0 5.570 5.570 5.600 5.450 5.600 5,496,000 30,519,208 5.5530 4.355 4.355 4.378 4.261 4.378 7,029,751 4.3414 2.01%
2015-11-19 0 5.460 5.440 5.470 5.400 5.560 10,872,738 59,472,405 5.4699 4.269 4.253 4.277 4.222 4.347 13,906,958 4.2764 -2.85%
2015-11-18 0 5.620 5.610 5.640 5.590 5.890 6,405,814 36,232,229 5.6561 4.394 4.386 4.409 4.370 4.605 8,193,464 4.4221 -4.42%
2015-11-17 0 5.880 5.840 5.880 5.790 6.080 5,092,000 30,052,180 5.9018 4.597 4.566 4.597 4.527 4.753 6,513,008 4.6142 1.91%
2015-11-16 0 5.770 5.760 5.770 5.640 5.890 4,523,491 26,292,067 5.8123 4.511 4.503 4.511 4.409 4.605 5,785,847 4.5442 -2.53%
2015-11-13 0 5.920 5.910 5.930 5.700 5.940 13,650,412 79,724,018 5.8404 4.628 4.621 4.636 4.456 4.644 17,459,788 4.5662 2.07%
2015-11-12 0 5.800 5.790 5.820 5.520 5.850 9,005,192 51,398,150 5.7076 4.535 4.527 4.550 4.316 4.574 11,518,242 4.4623 3.94%
2015-11-11 0 5.580 5.560 5.580 5.500 5.640 2,913,208 16,228,167 5.5705 4.363 4.347 4.363 4.300 4.409 3,726,188 4.3552 0.00%
2015-11-10 0 5.580 5.570 5.600 5.510 5.700 4,890,000 27,403,240 5.6039 4.363 4.355 4.378 4.308 4.456 6,254,636 4.3813 -1.41%
2015-11-09 0 5.660 5.630 5.670 5.600 5.840 2,740,000 15,611,040 5.6975 4.425 4.402 4.433 4.378 4.566 3,504,643 4.4544 -1.74%
2015-11-06 0 5.760 5.740 5.760 5.700 5.860 3,409,300 19,659,647 5.7665 4.503 4.488 4.503 4.456 4.581 4,360,722 4.5083 -0.17%
2015-11-05 0 5.770 5.740 5.750 5.670 5.780 9,085,319 52,037,842 5.7277 4.511 4.488 4.495 4.433 4.519 11,620,730 4.4780 3.41%
2015-11-04 0 5.580 5.570 5.600 5.500 5.720 10,146,963 57,085,075 5.6258 4.363 4.355 4.378 4.300 4.472 12,978,643 4.3984 1.09%
2015-11-03 0 5.520 5.510 5.520 5.310 5.550 7,560,707 41,236,593 5.4541 4.316 4.308 4.316 4.151 4.339 9,670,649 4.2641 2.99%
2015-11-02 0 5.360 5.330 5.370 5.300 5.530 6,580,000 35,711,920 5.4273 4.191 4.167 4.198 4.144 4.323 8,416,259 4.2432 -0.37%
2015-10-30 0 5.380 5.360 5.390 5.360 5.510 7,995,735 43,329,831 5.4191 4.206 4.191 4.214 4.191 4.308 10,227,079 4.2368 -1.82%
2015-10-29 0 5.480 5.460 5.480 5.450 5.540 5,647,000 31,016,940 5.4926 4.284 4.269 4.284 4.261 4.331 7,222,890 4.2943 1.29%
2015-10-28 0 5.410 5.410 5.430 5.360 5.550 4,425,236 24,045,917 5.4338 4.230 4.230 4.245 4.191 4.339 5,660,172 4.2483 -1.10%
2015-10-27 0 5.470 5.440 5.490 5.340 5.540 7,148,000 39,147,740 5.4767 4.277 4.253 4.292 4.175 4.331 9,142,769 4.2818 -0.55%
2015-10-26 0 5.500 5.460 5.500 5.300 5.500 9,247,548 50,066,014 5.4140 4.300 4.269 4.300 4.144 4.300 11,828,231 4.2328 4.76%
2015-10-23 0 5.250 5.240 5.260 5.210 5.610 11,733,608 62,603,003 5.3354 4.105 4.097 4.112 4.073 4.386 15,008,068 4.1713 -4.41%
2015-10-22 0 5.540 5.530 5.550 5.480 5.730 14,148,000 78,862,160 5.5741 4.294 4.286 4.302 4.247 4.441 18,253,367 4.3204 -3.48%
2015-10-20 0 5.740 5.730 5.760 5.480 5.760 10,489,608 58,964,364 5.6212 4.449 4.441 4.465 4.247 4.465 13,533,409 4.3569 3.80%
2015-10-19 0 5.530 5.550 5.570 5.340 5.640 7,032,412 38,460,118 5.4690 4.286 4.302 4.317 4.139 4.372 9,073,028 4.2390 2.60%
2015-10-16 0 5.390 5.360 5.400 5.270 5.490 5,760,824 30,932,860 5.3695 4.178 4.154 4.185 4.085 4.255 7,432,459 4.1619 2.08%
2015-10-15 0 5.280 5.270 5.300 5.230 5.350 6,111,859 32,313,680 5.2870 4.092 4.085 4.108 4.054 4.147 7,885,355 4.0979 1.73%
2015-10-14 0 5.190 5.180 5.210 5.130 5.320 4,127,780 21,566,737 5.2248 4.023 4.015 4.038 3.976 4.123 5,325,550 4.0497 -3.71%
2015-10-13 0 5.390 5.380 5.390 5.380 5.520 6,095,002 33,006,200 5.4153 4.178 4.170 4.178 4.170 4.278 7,863,607 4.1973 -0.55%
2015-10-12 0 5.420 5.390 5.430 5.350 5.680 4,961,600 27,142,296 5.4705 4.201 4.178 4.209 4.147 4.403 6,401,322 4.2401 -2.87%
2015-10-09 0 5.580 5.560 5.600 5.470 5.650 7,448,818 41,656,627 5.5924 4.325 4.309 4.341 4.240 4.379 9,610,264 4.3346 2.95%
2015-10-08 0 5.420 5.420 5.430 5.330 5.620 7,383,400 40,014,372 5.4195 4.201 4.201 4.209 4.131 4.356 9,525,863 4.2006 -4.24%
2015-10-07 0 5.660 5.600 5.640 5.260 5.670 5,494,000 30,268,968 5.5095 4.387 4.341 4.372 4.077 4.395 7,088,210 4.2703 5.40%
2015-10-06 0 5.370 5.360 5.390 5.240 5.400 4,819,877 25,613,024 5.3140 4.162 4.154 4.178 4.061 4.185 6,218,475 4.1189 1.13%
2015-10-05 0 5.310 5.300 5.330 5.160 5.400 3,648,100 19,203,747 5.2640 4.116 4.108 4.131 3.999 4.185 4,706,680 4.0801 1.14%
2015-10-02 0 5.250 5.230 5.270 4.980 5.300 7,646,210 40,013,876 5.2332 4.069 4.054 4.085 3.860 4.108 9,864,933 4.0562 7.58%
2015-09-30 0 4.880 4.860 4.890 4.730 5.040 14,661,000 71,151,200 4.8531 3.782 3.767 3.790 3.666 3.906 18,915,226 3.7616 -0.41%
2015-09-29 0 4.900 4.900 4.910 4.840 5.110 8,888,030 43,530,469 4.8977 3.798 3.798 3.806 3.751 3.961 11,467,096 3.7961 -5.59%
2015-09-25 0 5.190 5.180 5.210 5.160 5.260 3,280,000 17,043,160 5.1961 4.023 4.015 4.038 3.999 4.077 4,231,767 4.0274 -0.57%
2015-09-24 0 5.220 5.210 5.220 5.170 5.320 3,940,000 20,596,268 5.2275 4.046 4.038 4.046 4.007 4.123 5,083,281 4.0518 0.97%
2015-09-23 0 5.170 5.150 5.170 5.150 5.460 5,999,300 31,620,655 5.2707 4.007 3.992 4.007 3.992 4.232 7,740,135 4.0853 -4.96%
2015-09-22 0 5.440 5.410 5.440 5.410 5.600 6,348,000 34,760,020 5.4757 4.216 4.193 4.216 4.193 4.341 8,190,018 4.2442 0.37%
2015-09-21 0 5.420 5.410 5.430 5.330 5.580 3,957,608 21,316,020 5.3861 4.201 4.193 4.209 4.131 4.325 5,105,999 4.1747 -1.99%
2015-09-18 0 5.530 5.500 5.530 5.430 5.630 5,967,299 33,026,319 5.5346 4.286 4.263 4.286 4.209 4.364 7,698,848 4.2898 -0.90%
2015-09-17 0 5.580 5.530 5.590 5.390 5.620 6,356,000 35,001,268 5.5068 4.325 4.286 4.333 4.178 4.356 8,200,339 4.2683 1.45%
2015-09-16 0 5.500 5.480 5.500 5.430 5.650 8,777,814 48,613,285 5.5382 4.263 4.247 4.263 4.209 4.379 11,324,898 4.2926 2.23%
2015-09-15 0 5.380 5.360 5.410 5.350 5.730 4,823,412 26,471,028 5.4880 4.170 4.154 4.193 4.147 4.441 6,223,036 4.2537 -7.40%
2015-09-14 0 5.810 5.770 5.810 5.750 5.880 2,084,000 12,073,620 5.7935 4.503 4.472 4.503 4.457 4.558 2,688,720 4.4905 1.75%
2015-09-11 0 5.710 5.710 5.740 5.670 5.860 7,398,783 42,448,998 5.7373 4.426 4.426 4.449 4.395 4.542 9,545,710 4.4469 -0.70%
2015-09-10 0 5.750 5.750 5.760 5.530 5.760 7,281,412 41,267,079 5.6675 4.457 4.457 4.465 4.286 4.465 9,394,281 4.3928 0.52%
2015-09-09 0 5.720 5.720 5.740 5.690 5.940 6,809,675 39,249,751 5.7638 4.434 4.434 4.449 4.410 4.604 8,785,659 4.4675 -0.52%
2015-09-08 0 5.750 5.730 5.750 5.600 5.800 6,257,139 35,654,812 5.6983 4.457 4.441 4.457 4.341 4.496 8,072,792 4.4167 1.59%
2015-09-07 0 5.660 5.650 5.660 5.600 5.850 9,913,173 56,589,645 5.7085 4.387 4.379 4.387 4.341 4.534 12,789,708 4.4246 -4.23%
2015-09-04 0 5.910 5.900 5.910 5.720 5.980 16,307,940 96,129,877 5.8947 4.581 4.573 4.581 4.434 4.635 21,040,063 4.5689 4.05%
2015-09-02 0 5.680 5.680 5.690 5.480 5.770 29,095,450 163,031,176 5.6033 4.403 4.403 4.410 4.247 4.472 37,538,163 4.3431 1.79%
2015-09-01 0 5.580 5.540 5.550 5.280 5.710 24,587,356 136,470,595 5.5504 4.325 4.294 4.302 4.092 4.426 31,721,942 4.3021 2.95%
2015-08-31 0 5.420 5.430 5.440 5.100 5.450 13,081,489 69,687,009 5.3271 4.201 4.209 4.216 3.953 4.224 16,877,383 4.1290 5.65%
2015-08-28 0 5.130 5.110 5.120 4.750 5.130 26,256,000 131,643,660 5.0139 3.976 3.961 3.968 3.682 3.976 33,874,781 3.8862 6.65%
2015-08-27 0 4.810 4.770 4.820 4.610 4.850 8,246,413 39,199,365 4.7535 3.728 3.697 3.736 3.573 3.759 10,639,299 3.6844 5.48%
2015-08-26 0 4.560 4.560 4.570 4.550 4.990 8,546,172 40,221,198 4.7063 3.534 3.534 3.542 3.527 3.868 11,026,040 3.6478 -4.80%
2015-08-25 0 4.790 4.760 4.780 4.600 4.920 13,692,224 65,488,465 4.7829 3.713 3.689 3.705 3.565 3.813 17,665,337 3.7072 3.23%
2015-08-24 0 4.640 4.640 4.670 4.520 4.790 13,145,238 61,174,110 4.6537 3.596 3.596 3.620 3.503 3.713 16,959,631 3.6070 -5.31%
2015-08-21 0 4.900 4.880 4.910 4.820 4.990 14,180,000 69,970,626 4.9345 3.798 3.782 3.806 3.736 3.868 18,294,653 3.8246 -2.00%
2015-08-20 0 5.000 4.970 4.980 4.850 5.170 19,586,437 98,244,980 5.0160 3.875 3.852 3.860 3.759 4.007 25,269,892 3.8878 4.38%
2015-08-19 0 4.790 4.780 4.810 4.760 4.900 2,087,594 10,043,428 4.8110 3.713 3.705 3.728 3.689 3.798 2,693,357 3.7290 -0.62%
2015-08-18 0 4.820 4.810 4.830 4.810 5.000 1,908,000 9,343,080 4.8968 3.736 3.728 3.744 3.728 3.875 2,461,650 3.7955 -1.83%
2015-08-17 0 4.910 4.900 4.940 4.880 4.990 2,188,000 10,758,520 4.9171 3.806 3.798 3.829 3.782 3.868 2,822,898 3.8112 -0.20%
2015-08-14 0 4.920 4.910 4.920 4.890 4.960 2,192,000 10,804,532 4.9291 3.813 3.806 3.813 3.790 3.844 2,828,059 3.8205 -0.81%
2015-08-13 0 4.960 4.950 4.960 4.860 5.000 5,886,500 29,030,800 4.9318 3.844 3.837 3.844 3.767 3.875 7,594,603 3.8226 -0.60%
2015-08-12 0 4.990 4.960 4.990 4.930 5.080 3,788,000 18,886,236 4.9858 3.868 3.844 3.868 3.821 3.937 4,887,175 3.8644 -0.80%
2015-08-11 0 5.030 5.030 5.050 5.010 5.280 3,469,887 17,631,811 5.0814 3.899 3.899 3.914 3.883 4.092 4,476,754 3.9385 -2.14%
2015-08-10 0 5.140 5.130 5.170 5.040 5.280 3,172,000 16,271,640 5.1298 3.984 3.976 4.007 3.906 4.092 4,092,429 3.9760 1.18%
2015-08-07 0 5.080 5.080 5.120 4.920 5.160 3,497,130 17,803,735 5.0910 3.937 3.937 3.968 3.813 3.999 4,511,903 3.9459 0.79%
2015-08-06 0 5.040 5.030 5.050 4.890 5.120 6,088,000 30,569,920 5.0213 3.906 3.899 3.914 3.790 3.968 7,854,573 3.8920 2.23%
2015-08-05 0 4.930 4.900 4.950 4.830 5.050 6,972,000 34,346,180 4.9263 3.821 3.798 3.837 3.744 3.914 8,995,086 3.8183 -1.60%
2015-08-04 0 5.010 4.990 5.010 4.890 5.060 7,445,796 37,259,265 5.0041 3.883 3.868 3.883 3.790 3.922 9,606,365 3.8786 -1.57%
2015-08-03 0 5.090 5.050 5.090 5.030 5.360 4,688,790 24,024,748 5.1239 3.945 3.914 3.945 3.899 4.154 6,049,350 3.9715 -2.12%
2015-07-31 0 5.200 5.170 5.210 5.010 5.210 6,108,000 31,340,240 5.1310 4.030 4.007 4.038 3.883 4.038 7,880,376 3.9770 5.05%
2015-07-30 0 4.950 4.940 4.950 4.940 5.230 8,248,000 41,678,528 5.0532 3.837 3.829 3.837 3.829 4.054 10,641,347 3.9167 -3.32%
2015-07-29 0 5.120 5.110 5.120 5.050 5.320 4,272,000 22,064,780 5.1650 3.968 3.961 3.968 3.914 4.123 5,511,619 4.0033 -0.78%
2015-07-28 0 5.160 5.130 5.150 5.050 5.360 4,061,334 21,060,723 5.1857 3.999 3.976 3.992 3.914 4.154 5,239,823 4.0194 1.18%
2015-07-27 0 5.100 5.100 5.110 5.090 5.430 6,826,260 35,553,301 5.2083 3.953 3.953 3.961 3.945 4.209 8,807,056 4.0369 -5.90%
2015-07-24 0 5.420 5.430 5.440 5.410 5.600 3,584,000 19,632,864 5.4779 4.201 4.209 4.216 4.193 4.341 4,623,980 4.2459 -3.04%
2015-07-23 0 5.590 5.590 5.610 5.410 5.630 5,563,952 31,005,173 5.5725 4.333 4.333 4.348 4.193 4.364 7,178,460 4.3192 2.76%
2015-07-22 0 5.440 5.440 5.460 5.320 5.490 7,026,618 38,101,526 5.4225 4.216 4.216 4.232 4.123 4.255 9,065,553 4.2029 1.49%
2015-07-21 0 5.360 5.340 5.370 5.230 5.370 3,314,825 17,647,989 5.3240 4.154 4.139 4.162 4.054 4.162 4,276,698 4.1265 1.52%
2015-07-20 0 5.280 5.270 5.290 5.210 5.350 2,548,000 13,401,400 5.2596 4.092 4.085 4.100 4.038 4.147 3,287,361 4.0766 -1.49%
2015-07-17 0 5.360 5.350 5.380 5.130 5.390 4,964,000 26,320,080 5.3022 4.154 4.147 4.170 3.976 4.178 6,404,419 4.1097 3.68%
2015-07-16 0 5.170 5.150 5.170 5.060 5.230 2,615,008 13,497,411 5.1615 4.007 3.992 4.007 3.922 4.054 3,373,813 4.0006 0.58%
2015-07-15 0 5.140 5.100 5.140 5.050 5.260 6,193,190 31,773,567 5.1304 3.984 3.953 3.984 3.914 4.077 7,990,286 3.9765 -2.65%
2015-07-14 0 5.280 5.270 5.300 5.190 5.370 3,464,000 18,247,480 5.2677 4.092 4.085 4.108 4.023 4.162 4,469,159 4.0830 0.57%
2015-07-13 0 5.250 5.250 5.260 5.010 5.280 6,747,876 34,704,765 5.1431 4.069 4.069 4.077 3.883 4.092 8,705,927 3.9863 1.94%
2015-07-10 0 5.150 5.150 5.160 5.100 5.290 13,350,000 69,441,520 5.2016 3.992 3.992 3.999 3.953 4.100 17,223,809 4.0317 -1.15%
2015-07-09 0 5.210 5.200 5.230 4.800 5.310 12,256,000 63,581,200 5.1878 4.038 4.030 4.054 3.720 4.116 15,812,360 4.0210 4.62%
2015-07-08 0 4.980 5.000 5.030 4.110 5.030 25,668,769 122,270,881 4.7634 3.860 3.875 3.899 3.186 3.899 33,117,152 3.6921 3.11%
2015-07-07 0 4.830 4.800 4.840 4.730 5.110 19,135,542 93,315,133 4.8765 3.744 3.720 3.751 3.666 3.961 24,688,159 3.7798 -2.62%
2015-07-06 0 4.960 4.960 4.970 4.820 5.530 20,024,260 101,377,247 5.0627 3.844 3.844 3.852 3.736 4.286 25,834,759 3.9241 -7.12%
2015-07-03 0 5.340 5.320 5.350 5.310 5.620 12,172,000 66,374,040 5.4530 4.139 4.123 4.147 4.116 4.356 15,703,985 4.2266 -2.55%
2015-07-02 0 5.480 5.460 5.480 5.460 5.800 13,449,957 74,881,300 5.5674 4.247 4.232 4.247 4.232 4.496 17,352,771 4.3152 -5.35%
2015-06-30 0 5.790 5.730 5.800 5.460 5.850 11,420,207 64,708,297 5.6661 4.488 4.441 4.496 4.232 4.534 14,734,042 4.3918 2.48%
2015-06-29 0 5.650 5.640 5.670 5.480 5.910 8,618,874 49,040,925 5.6899 4.379 4.372 4.395 4.247 4.581 11,119,838 4.4102 -2.42%
2015-06-26 0 5.790 5.820 5.830 5.750 6.080 6,717,448 39,419,120 5.8682 4.488 4.511 4.519 4.457 4.713 8,666,670 4.5484 -4.14%
2015-06-25 0 6.040 6.020 6.050 6.000 6.130 9,390,449 56,815,271 6.0503 4.682 4.666 4.689 4.651 4.751 12,115,303 4.6895 0.33%
2015-06-24 0 6.020 6.020 6.080 6.010 6.080 7,601,314 45,861,323 6.0333 4.666 4.666 4.713 4.658 4.713 9,807,010 4.6764 0.33%
2015-06-23 0 6.000 6.000 6.010 5.930 6.050 15,220,662 91,243,808 5.9947 4.651 4.651 4.658 4.596 4.689 19,637,287 4.6465 0.67%
2015-06-22 0 5.960 5.940 5.970 5.450 6.040 18,942,297 109,940,104 5.8039 4.620 4.604 4.627 4.224 4.682 24,438,840 4.4986 9.56%
2015-06-19 0 5.440 5.440 5.470 5.430 5.690 7,808,822 43,270,908 5.5413 4.216 4.216 4.240 4.209 4.410 10,074,731 4.2950 -1.45%
2015-06-18 0 5.520 5.510 5.540 5.450 5.640 8,701,073 48,171,757 5.5363 4.278 4.271 4.294 4.224 4.372 11,225,889 4.2911 -0.18%
2015-06-17 0 5.530 5.500 5.550 5.470 5.640 11,564,000 64,398,100 5.5688 4.286 4.263 4.302 4.240 4.372 14,919,560 4.3164 -0.11%
2015-06-16 0 5.580 5.550 5.590 5.540 5.880 11,135,538 63,256,809 5.6806 4.291 4.268 4.299 4.260 4.522 14,480,957 4.3683 -2.79%
2015-06-15 0 5.740 5.730 5.740 5.720 5.940 8,073,700 47,121,207 5.8364 4.414 4.406 4.414 4.399 4.568 10,499,259 4.4881 -2.88%
2015-06-12 0 5.910 5.890 5.910 5.760 5.970 11,395,000 66,909,160 5.8718 4.545 4.529 4.545 4.429 4.591 14,818,368 4.5153 2.78%
2015-06-11 0 5.750 5.740 5.760 5.650 5.800 17,791,227 102,056,655 5.7363 4.422 4.414 4.429 4.345 4.460 23,136,196 4.4111 2.68%
2015-06-10 0 5.600 5.600 5.610 5.590 5.880 21,522,488 123,077,514 5.7186 4.306 4.306 4.314 4.299 4.522 27,988,429 4.3974 -2.44%
2015-06-09 0 5.740 5.730 5.750 5.690 5.950 24,210,921 139,302,232 5.7537 4.414 4.406 4.422 4.375 4.575 31,484,541 4.4245 -2.05%
2015-06-08 0 5.860 5.850 5.900 5.830 6.060 42,785,941 253,871,623 5.9335 4.506 4.499 4.537 4.483 4.660 55,640,003 4.5628 -1.01%
2015-06-05 0 5.920 5.920 5.940 5.700 6.110 110,558,000 642,269,404 5.8093 4.552 4.552 4.568 4.383 4.698 143,772,634 4.4673 -1.33%
2015-06-04 0 6.000 6.000 6.030 5.910 6.390 38,524,200 232,933,719 6.0464 4.614 4.614 4.637 4.545 4.914 50,097,919 4.6496 -3.69%
2015-06-03 0 6.230 6.240 6.250 6.180 6.640 22,116,000 140,167,560 6.3378 4.791 4.798 4.806 4.752 5.106 28,760,249 4.8737 -4.59%
2015-06-02 0 6.530 6.530 6.550 6.530 6.930 12,870,500 86,468,155 6.7183 5.021 5.021 5.037 5.021 5.329 16,737,149 5.1662 -4.53%
2015-06-01 0 6.840 6.830 6.840 6.650 6.970 11,628,610 79,334,928 6.8224 5.260 5.252 5.260 5.114 5.360 15,122,161 5.2463 0.15%
2015-05-29 0 6.830 6.820 6.860 6.710 6.980 13,657,275 93,098,487 6.8168 5.252 5.244 5.275 5.160 5.367 17,760,292 5.2419 0.89%
2015-05-28 0 6.770 6.750 6.770 6.670 7.140 13,684,960 95,085,532 6.9482 5.206 5.191 5.206 5.129 5.491 17,796,295 5.3430 -4.51%
2015-05-27 0 7.090 7.090 7.100 6.920 7.170 6,804,959 48,271,273 7.0935 5.452 5.452 5.460 5.321 5.514 8,849,354 5.4548 0.42%
2015-05-26 0 7.060 7.040 7.050 7.000 7.280 10,145,949 72,190,496 7.1152 5.429 5.414 5.421 5.383 5.598 13,194,068 5.4714 1.00%
2015-05-22 0 6.990 6.980 6.990 6.810 7.040 8,768,255 61,040,932 6.9616 5.375 5.367 5.375 5.237 5.414 11,402,478 5.3533 1.30%
2015-05-21 0 6.900 6.880 6.910 6.880 7.020 4,880,000 33,823,140 6.9310 5.306 5.291 5.314 5.291 5.398 6,346,085 5.3298 -1.15%
2015-05-20 0 6.980 6.980 6.990 6.920 7.070 10,853,581 75,768,076 6.9809 5.367 5.367 5.375 5.321 5.437 14,114,292 5.3682 0.87%
2015-05-19 0 6.920 6.910 6.930 6.770 6.970 10,969,086 75,456,567 6.8790 5.321 5.314 5.329 5.206 5.360 14,264,498 5.2898 2.22%
2015-05-18 0 6.770 6.750 6.790 6.550 6.780 10,908,000 72,873,840 6.6808 5.206 5.191 5.221 5.037 5.214 14,185,060 5.1374 0.30%
2015-05-15 0 6.750 6.740 6.770 6.590 6.780 8,268,160 55,486,839 6.7109 5.191 5.183 5.206 5.068 5.214 10,752,140 5.1605 1.96%
2015-05-14 0 6.620 6.630 6.640 6.470 6.680 5,596,428 36,969,811 6.6060 5.091 5.098 5.106 4.975 5.137 7,277,747 5.0798 1.38%
2015-05-13 0 6.530 6.520 6.540 6.470 6.710 8,240,000 53,889,260 6.5400 5.021 5.014 5.029 4.975 5.160 10,715,520 5.0291 -1.95%
2015-05-12 0 6.660 6.640 6.660 6.600 6.870 7,568,666 50,980,367 6.7357 5.121 5.106 5.121 5.075 5.283 9,842,499 5.1796 -2.35%
2015-05-11 0 6.820 6.800 6.820 6.620 6.880 5,882,233 39,874,021 6.7787 5.244 5.229 5.244 5.091 5.291 7,649,416 5.2127 1.94%
2015-05-08 0 6.690 6.690 6.700 6.500 6.790 10,214,000 67,757,891 6.6338 5.144 5.144 5.152 4.998 5.221 13,282,564 5.1013 3.08%
2015-05-07 0 6.490 6.480 6.500 6.440 6.810 10,678,000 69,914,284 6.5475 4.991 4.983 4.998 4.952 5.237 13,885,962 5.0349 -4.70%
2015-05-06 0 6.810 6.800 6.810 6.710 7.110 13,176,413 90,413,436 6.8618 5.237 5.229 5.237 5.160 5.467 17,134,966 5.2765 -3.68%
2015-05-05 0 7.070 7.040 7.070 7.010 7.380 6,209,318 44,227,559 7.1228 5.437 5.414 5.437 5.391 5.675 8,074,766 5.4773 -1.53%
2015-05-04 0 7.180 7.180 7.190 7.090 7.480 9,513,408 68,450,467 7.1952 5.521 5.521 5.529 5.452 5.752 12,371,495 5.5329 0.00%
2015-04-30 0 7.180 7.150 7.210 7.140 7.290 7,699,569 55,441,748 7.2006 5.521 5.498 5.544 5.491 5.606 10,012,729 5.5371 -0.55%
2015-04-29 0 7.220 7.210 7.240 7.200 7.330 7,301,440 52,971,614 7.2550 5.552 5.544 5.567 5.537 5.637 9,494,991 5.5789 -0.41%
2015-04-28 0 7.250 7.240 7.250 7.200 7.380 8,509,185 61,735,804 7.2552 5.575 5.567 5.575 5.537 5.675 11,065,576 5.5791 -1.09%
2015-04-27 0 7.330 7.340 7.350 7.180 7.360 9,862,300 71,819,795 7.2823 5.637 5.644 5.652 5.521 5.660 12,825,203 5.5999 3.82%
2015-04-24 0 7.060 7.030 7.080 7.000 7.210 9,526,804 67,365,084 7.0711 5.429 5.406 5.444 5.383 5.544 12,388,915 5.4375 -0.42%
2015-04-23 0 7.090 7.090 7.100 7.080 7.530 13,370,551 96,548,496 7.2210 5.452 5.452 5.460 5.444 5.790 17,387,429 5.5528 -3.93%
2015-04-22 0 7.380 7.360 7.410 7.310 7.500 8,221,281 60,687,565 7.3818 5.675 5.660 5.698 5.621 5.767 10,691,178 5.6764 0.27%
2015-04-21 0 7.360 7.310 7.360 7.140 7.370 12,060,000 87,833,580 7.2830 5.660 5.621 5.660 5.491 5.667 15,683,152 5.6005 2.08%
2015-04-20 0 7.210 7.180 7.220 7.000 7.350 16,593,000 119,516,850 7.2028 5.544 5.521 5.552 5.383 5.652 21,577,989 5.5388 -1.23%
2015-04-17 0 7.300 7.290 7.330 7.290 7.650 14,353,832 106,738,616 7.4362 5.614 5.606 5.637 5.606 5.883 18,666,114 5.7183 -4.45%
2015-04-16 0 7.640 7.600 7.650 7.390 7.670 18,095,629 137,056,574 7.5740 5.875 5.844 5.883 5.683 5.898 23,532,049 5.8243 2.83%
2015-04-15 0 7.430 7.400 7.450 7.350 7.570 21,422,197 160,321,992 7.4839 5.714 5.690 5.729 5.652 5.821 27,858,008 5.7550 -1.20%
2015-04-14 0 7.520 7.500 7.520 7.420 7.670 25,179,060 189,616,539 7.5307 5.783 5.767 5.783 5.706 5.898 32,743,535 5.7910 -1.31%
2015-04-13 0 7.620 7.620 7.640 7.380 7.850 36,022,601 273,164,969 7.5832 5.860 5.860 5.875 5.675 6.036 46,844,771 5.8313 4.10%
2015-04-10 0 7.320 7.290 7.330 7.030 7.500 26,973,000 195,183,544 7.2363 5.629 5.606 5.637 5.406 5.767 35,076,424 5.5645 0.83%
2015-04-09 0 7.260 7.230 7.280 7.180 8.500 73,260,605 563,013,298 7.6851 5.583 5.560 5.598 5.521 6.536 95,270,086 5.9097 3.57%
2015-04-08 0 7.010 7.000 7.010 6.910 7.100 55,434,928 388,012,448 6.9994 5.391 5.383 5.391 5.314 5.460 72,089,090 5.3824 1.89%
2015-04-02 0 6.880 6.880 6.910 6.840 7.000 27,268,862 188,838,662 6.9251 5.291 5.291 5.314 5.260 5.383 35,461,171 5.3252 -0.72%
2015-04-01 0 6.930 6.890 6.900 6.830 6.980 23,603,037 163,022,611 6.9068 5.329 5.298 5.306 5.252 5.367 30,694,032 5.3112 1.46%
2015-03-31 0 6.830 6.820 6.840 6.720 6.900 17,696,475 121,219,101 6.8499 5.252 5.244 5.260 5.168 5.306 23,012,978 5.2674 2.25%
2015-03-30 0 6.680 6.660 6.680 6.580 6.740 12,096,306 80,896,136 6.6877 5.137 5.121 5.137 5.060 5.183 15,730,366 5.1427 2.77%
2015-03-27 0 6.500 6.480 6.550 6.440 6.560 12,002,959 78,166,901 6.5123 4.998 4.983 5.037 4.952 5.044 15,608,975 5.0078 0.93%
2015-03-26 0 6.440 6.420 6.460 6.330 6.560 8,561,193 55,176,650 6.4450 4.952 4.937 4.968 4.868 5.044 11,133,209 4.9560 -0.31%
2015-03-25 0 6.460 6.420 6.460 6.370 6.600 7,289,627 47,110,050 6.4626 4.968 4.937 4.968 4.898 5.075 9,479,629 4.9696 -0.15%
2015-03-24 0 6.470 6.460 6.490 6.260 6.570 14,140,339 91,039,618 6.4383 4.975 4.968 4.991 4.814 5.052 18,388,482 4.9509 2.86%
2015-03-23 0 6.290 6.290 6.300 6.260 6.690 11,857,624 75,647,793 6.3797 4.837 4.837 4.845 4.814 5.144 15,419,977 4.9058 -3.23%
2015-03-20 0 6.500 6.500 6.510 6.080 6.560 26,713,370 168,373,225 6.3030 4.998 4.998 5.006 4.675 5.044 34,738,794 4.8468 7.79%
2015-03-19 0 6.030 6.000 6.060 5.980 6.230 21,649,188 131,775,363 6.0869 4.637 4.614 4.660 4.598 4.791 28,153,194 4.6807 1.01%
2015-03-18 0 5.970 5.950 5.980 5.900 6.060 9,987,979 59,730,915 5.9803 4.591 4.575 4.598 4.537 4.660 12,988,640 4.5987 -1.32%
2015-03-17 0 6.050 6.050 6.060 6.020 6.090 8,809,804 53,370,392 6.0581 4.652 4.652 4.660 4.629 4.683 11,456,509 4.6585 1.00%
2015-03-16 0 5.990 5.990 6.010 5.930 6.060 7,914,199 47,579,656 6.0119 4.606 4.606 4.622 4.560 4.660 10,291,840 4.6230 -0.50%
2015-03-13 0 6.020 6.010 6.050 6.010 6.150 4,775,521 28,952,735 6.0627 4.629 4.622 4.652 4.622 4.729 6,210,218 4.6621 -0.99%
2015-03-12 0 6.080 6.070 6.110 6.050 6.200 4,092,401 24,941,044 6.0945 4.675 4.668 4.698 4.652 4.768 5,321,870 4.6865 0.16%
2015-03-11 0 6.070 6.060 6.110 6.010 6.150 6,671,637 40,600,867 6.0856 4.668 4.660 4.698 4.622 4.729 8,675,978 4.6797 -0.65%
2015-03-10 0 6.110 6.090 6.140 6.090 6.250 7,001,820 43,063,963 6.1504 4.698 4.683 4.722 4.683 4.806 9,105,357 4.7295 0.33%
2015-03-09 0 6.090 6.090 6.120 6.070 6.380 9,241,200 56,813,125 6.1478 4.683 4.683 4.706 4.668 4.906 12,017,508 4.7275 -3.18%
2015-03-06 0 6.290 6.270 6.290 6.250 6.380 4,407,013 27,750,710 6.2969 4.837 4.821 4.837 4.806 4.906 5,731,000 4.8422 0.16%
2015-03-05 0 6.280 6.260 6.310 6.260 6.450 4,717,618 29,690,568 6.2936 4.829 4.814 4.852 4.814 4.960 6,134,919 4.8396 -1.57%
2015-03-04 0 6.380 6.360 6.380 6.300 6.480 3,785,780 24,238,197 6.4024 4.906 4.891 4.906 4.845 4.983 4,923,131 4.9233 0.16%
2015-03-03 0 6.370 6.340 6.380 6.340 6.450 5,093,608 32,527,462 6.3859 4.898 4.875 4.906 4.875 4.960 6,623,867 4.9106 -0.93%
2015-03-02 0 6.430 6.410 6.430 6.360 6.720 7,941,433 51,110,316 6.4359 4.945 4.929 4.945 4.891 5.168 10,327,256 4.9491 0.63%
2015-02-27 0 6.390 6.350 6.390 6.300 6.530 10,733,135 68,642,570 6.3954 4.914 4.883 4.914 4.845 5.021 13,957,661 4.9179 -0.16%
2015-02-26 0 6.400 6.350 6.400 6.310 6.620 13,253,835 85,106,607 6.4213 4.921 4.883 4.921 4.852 5.091 17,235,648 4.9378 -2.88%
2015-02-25 0 6.590 6.570 6.590 6.520 6.770 9,475,902 62,763,705 6.6235 5.068 5.052 5.068 5.014 5.206 12,322,721 5.0933 -0.30%
2015-02-24 0 6.610 6.590 6.640 6.550 6.730 7,452,077 49,222,052 6.6051 5.083 5.068 5.106 5.037 5.175 9,690,884 5.0792 0.46%
2015-02-23 0 6.580 6.550 6.580 6.400 6.650 11,963,036 78,799,074 6.5869 5.060 5.037 5.060 4.921 5.114 15,557,058 5.0652 5.11%
2015-02-18 0 6.260 6.240 6.270 6.180 6.330 1,208,000 7,549,400 6.2495 4.814 4.798 4.821 4.752 4.868 1,570,916 4.8057 0.81%
2015-02-17 0 6.210 6.200 6.230 6.120 6.390 3,979,200 24,847,196 6.2443 4.775 4.768 4.791 4.706 4.914 5,174,660 4.8017 -1.74%
2015-02-16 0 6.320 6.300 6.320 6.200 6.380 4,013,150 25,279,427 6.2991 4.860 4.845 4.860 4.768 4.906 5,218,810 4.8439 0.32%
2015-02-13 0 6.300 6.290 6.320 6.190 6.350 4,616,000 28,924,480 6.2661 4.845 4.837 4.860 4.760 4.883 6,002,772 4.8185 1.94%
2015-02-12 0 6.180 6.170 6.200 6.150 6.290 7,028,000 43,572,320 6.1998 4.752 4.745 4.768 4.729 4.837 9,139,403 4.7675 -0.96%
2015-02-11 0 6.240 6.220 6.270 6.200 6.500 4,064,803 25,467,810 6.2654 4.798 4.783 4.821 4.768 4.998 5,285,981 4.8180 -2.19%
2015-02-10 0 6.380 6.360 6.400 6.190 6.490 4,870,000 31,192,260 6.4050 4.906 4.891 4.921 4.760 4.991 6,333,081 4.9253 2.90%
2015-02-09 0 6.200 6.170 6.210 6.130 6.250 1,854,130 11,478,375 6.1907 4.768 4.745 4.775 4.714 4.806 2,411,161 4.7605 0.00%
2015-02-06 0 6.200 6.180 6.200 6.080 6.250 2,477,650 15,330,510 6.1875 4.768 4.752 4.768 4.675 4.806 3,222,004 4.7581 1.47%
2015-02-05 0 6.110 6.100 6.130 6.040 6.170 12,308,020 75,198,256 6.1097 4.698 4.691 4.714 4.645 4.745 16,005,684 4.6982 -0.97%
2015-02-04 0 6.170 6.170 6.210 5.940 6.270 7,679,652 47,433,448 6.1765 4.745 4.745 4.775 4.568 4.821 9,986,829 4.7496 2.49%
2015-02-03 0 6.020 6.010 6.020 5.990 6.130 8,043,570 48,320,841 6.0074 4.629 4.622 4.629 4.606 4.714 10,460,077 4.6195 -0.66%
2015-02-02 0 6.060 6.010 6.070 5.660 6.090 6,368,196 38,333,564 6.0195 4.660 4.622 4.668 4.352 4.683 8,281,375 4.6289 -0.49%
2015-01-30 0 6.090 6.080 6.140 6.070 6.190 4,785,000 29,203,240 6.1031 4.683 4.675 4.722 4.668 4.760 6,222,544 4.6931 -0.49%
2015-01-29 0 6.120 6.100 6.150 6.040 6.190 8,776,000 53,669,900 6.1155 4.706 4.691 4.729 4.645 4.760 11,412,549 4.7027 -1.45%
2015-01-28 0 6.210 6.200 6.230 6.160 6.280 4,421,216 27,476,416 6.2147 4.775 4.768 4.791 4.737 4.829 5,749,470 4.7789 -1.11%
2015-01-27 0 6.280 6.260 6.300 6.220 6.450 10,963,086 68,662,705 6.2631 4.829 4.814 4.845 4.783 4.960 14,256,696 4.8162 -1.72%
2015-01-26 0 6.390 6.380 6.400 6.300 6.450 8,294,072 52,940,838 6.3830 4.914 4.906 4.921 4.845 4.960 10,785,837 4.9084 1.43%
2015-01-23 0 6.300 6.260 6.300 6.140 6.300 10,068,249 62,805,044 6.2379 4.845 4.814 4.845 4.722 4.845 13,093,025 4.7968 3.45%
2015-01-22 0 6.090 6.070 6.090 6.010 6.180 7,486,687 45,737,378 6.1092 4.683 4.668 4.683 4.622 4.752 9,735,892 4.6978 1.33%
2015-01-21 0 6.010 6.000 6.010 5.950 6.030 6,038,915 36,204,366 5.9952 4.622 4.614 4.622 4.575 4.637 7,853,170 4.6102 1.52%
2015-01-20 0 5.920 5.900 5.940 5.890 6.000 4,763,383 28,297,868 5.9407 4.552 4.537 4.568 4.529 4.614 6,194,433 4.5683 1.72%
2015-01-19 0 5.820 5.820 5.830 5.760 6.000 7,346,712 42,679,982 5.8094 4.475 4.475 4.483 4.429 4.614 9,553,864 4.4673 -1.36%
2015-01-16 0 5.900 5.890 5.920 5.830 5.970 2,579,177 15,213,613 5.8986 4.537 4.529 4.552 4.483 4.591 3,354,032 4.5359 -0.67%
2015-01-15 0 5.940 5.950 5.970 5.880 6.100 6,083,435 36,214,799 5.9530 4.568 4.575 4.591 4.522 4.691 7,911,065 4.5777 -0.67%
2015-01-14 0 5.980 5.970 5.990 5.910 6.050 4,300,000 25,704,760 5.9779 4.598 4.591 4.606 4.545 4.652 5,591,837 4.5968 0.67%
2015-01-13 0 5.940 5.940 5.950 5.800 5.970 7,801,541 46,309,484 5.9359 4.568 4.568 4.575 4.460 4.591 10,145,336 4.5646 2.77%
2015-01-12 0 5.780 5.760 5.800 5.710 5.890 6,828,000 39,613,240 5.8016 4.445 4.429 4.460 4.391 4.529 8,879,317 4.4613 -1.87%
2015-01-09 0 5.890 5.880 5.900 5.880 6.050 9,844,602 58,431,497 5.9354 4.529 4.522 4.537 4.522 4.652 12,802,189 4.5642 -1.01%
2015-01-08 0 5.950 5.940 5.970 5.870 6.000 17,010,993 100,624,544 5.9153 4.575 4.568 4.591 4.514 4.614 22,121,559 4.5487 1.54%
2015-01-07 0 5.860 5.860 5.870 5.840 6.020 10,469,171 61,740,359 5.8973 4.506 4.506 4.514 4.491 4.629 13,614,395 4.5349 -2.98%
2015-01-06 0 6.040 6.040 6.060 6.020 6.160 6,676,528 40,455,536 6.0594 4.645 4.645 4.660 4.629 4.737 8,682,339 4.6595 -1.95%
2015-01-05 0 6.160 6.150 6.170 6.050 6.230 4,246,965 26,165,764 6.1611 4.737 4.729 4.745 4.652 4.791 5,522,869 4.7377 -2.22%
2015-01-02 0 6.300 6.290 6.300 6.060 6.430 4,440,624 27,718,273 6.2420 4.845 4.837 4.845 4.660 4.945 5,774,708 4.7999 0.64%
2014-12-31 0 6.260 6.250 6.300 6.100 6.290 3,504,616 21,739,106 6.2030 4.814 4.806 4.845 4.691 4.837 4,557,498 4.7700 2.45%
2014-12-30 0 6.110 6.100 6.110 6.020 6.440 8,734,700 53,468,071 6.1213 4.698 4.691 4.698 4.629 4.952 11,358,842 4.7072 -3.63%
2014-12-29 0 6.340 6.330 6.370 6.330 6.590 4,002,272 25,658,934 6.4111 4.875 4.868 4.898 4.868 5.068 5,204,663 4.9300 -0.31%
2014-12-24 0 6.360 6.350 6.370 6.310 6.490 3,964,494 25,383,851 6.4028 4.891 4.883 4.898 4.852 4.991 5,155,536 4.9236 0.16%
2014-12-23 0 6.350 6.320 6.350 6.240 6.410 7,572,064 48,121,768 6.3552 4.883 4.860 4.883 4.798 4.929 9,846,918 4.8870 1.76%
2014-12-22 0 6.240 6.230 6.240 5.990 6.320 10,202,293 62,788,722 6.1544 4.798 4.791 4.798 4.606 4.860 13,267,340 4.7326 4.00%
2014-12-19 0 6.000 6.000 6.010 5.920 6.180 7,570,049 45,664,747 6.0323 4.614 4.614 4.622 4.552 4.752 9,844,298 4.6387 0.17%
2014-12-18 0 5.990 5.960 6.000 5.900 6.060 6,018,912 35,992,399 5.9799 4.606 4.583 4.614 4.537 4.660 7,827,157 4.5984 0.67%
2014-12-17 0 5.950 5.940 5.960 5.800 6.050 5,818,712 34,533,638 5.9349 4.575 4.568 4.583 4.460 4.652 7,566,812 4.5638 -0.83%
2014-12-16 0 6.000 6.010 6.040 6.000 6.260 6,228,916 37,806,735 6.0696 4.614 4.622 4.645 4.614 4.814 8,100,252 4.6674 -4.15%
2014-12-15 0 6.260 6.260 6.290 6.190 6.320 5,119,282 32,087,576 6.2680 4.814 4.814 4.837 4.760 4.860 6,657,254 4.8199 -0.16%
2014-12-12 0 6.270 6.260 6.270 6.190 6.350 3,444,000 21,619,552 6.2775 4.821 4.814 4.821 4.760 4.883 4,478,671 4.8272 0.16%
2014-12-11 0 6.260 6.260 6.270 6.110 6.280 5,247,831 32,562,482 6.2049 4.814 4.814 4.821 4.698 4.829 6,824,422 4.7715 0.32%
2014-12-10 0 6.240 6.230 6.240 6.200 6.450 5,959,884 37,534,937 6.2979 4.798 4.791 4.798 4.768 4.960 7,750,395 4.8430 -0.95%
2014-12-09 0 6.300 6.260 6.310 6.100 6.500 9,279,000 58,027,750 6.2537 4.845 4.814 4.852 4.691 4.998 12,066,664 4.8089 -2.93%
2014-12-08 0 6.490 6.470 6.490 6.430 6.600 6,401,182 41,544,210 6.4901 4.991 4.975 4.991 4.945 5.075 8,324,271 4.9907 -0.76%
2014-12-05 0 6.540 6.520 6.570 6.450 6.580 6,216,239 40,494,762 6.5144 5.029 5.014 5.052 4.960 5.060 8,083,766 5.0094 0.31%
2014-12-04 0 6.520 6.510 6.520 6.440 6.600 8,383,204 54,660,291 6.5202 5.014 5.006 5.014 4.952 5.075 10,901,747 5.0139 1.72%
2014-12-03 0 6.410 6.390 6.400 6.380 6.540 5,436,619 34,990,245 6.4360 4.929 4.914 4.921 4.906 5.029 7,069,927 4.9492 0.00%
2014-12-02 0 6.410 6.400 6.410 6.380 6.590 10,782,110 69,243,250 6.4221 4.929 4.921 4.929 4.906 5.068 14,021,349 4.9384 -1.23%
2014-12-01 0 6.490 6.460 6.500 6.390 6.890 15,898,763 103,517,757 6.5111 4.991 4.968 4.998 4.914 5.298 20,675,184 5.0069 -5.53%
2014-11-28 0 6.870 6.830 6.870 6.830 6.920 8,423,409 57,825,343 6.8648 5.283 5.252 5.283 5.252 5.321 10,954,030 5.2789 0.73%
2014-11-27 0 6.820 6.820 6.830 6.820 7.050 6,207,900 42,710,624 6.8800 5.244 5.244 5.252 5.244 5.421 8,072,922 5.2906 -1.02%
2014-11-26 0 6.890 6.880 6.890 6.780 6.950 10,469,124 71,818,142 6.8600 5.298 5.291 5.298 5.214 5.344 13,614,334 5.2752 0.58%
2014-11-25 0 6.850 6.780 6.830 6.780 6.930 14,620,298 100,261,749 6.8577 5.267 5.214 5.252 5.214 5.329 19,012,634 5.2734 -1.01%
2014-11-24 0 6.920 6.890 6.910 6.860 7.060 17,310,905 119,883,867 6.9253 5.321 5.298 5.314 5.275 5.429 22,511,572 5.3254 0.44%
2014-11-21 0 6.890 6.890 6.900 6.800 7.150 22,189,916 153,149,556 6.9018 5.298 5.298 5.306 5.229 5.498 28,856,371 5.3073 -1.85%
2014-11-20 0 7.020 7.000 7.040 6.910 7.480 51,017,600 366,430,332 7.1824 5.398 5.383 5.414 5.314 5.752 66,344,676 5.5231 -15.43%
2014-11-19 0 8.340 8.340 8.350 8.240 8.460 11,680,162 97,606,703 8.3566 6.383 6.383 6.391 6.307 6.475 15,260,563 6.3960 -0.71%
2014-11-18 0 8.400 8.400 8.440 8.230 8.550 6,917,034 58,304,196 8.4291 6.429 6.429 6.460 6.299 6.544 9,037,360 6.4515 -1.41%
2014-11-17 0 8.520 8.520 8.560 8.350 8.890 13,816,450 118,012,808 8.5415 6.521 6.521 6.552 6.391 6.804 18,051,702 6.5375 -3.18%
2014-11-14 0 8.800 8.800 8.850 7.940 8.920 33,463,000 285,011,970 8.5172 6.735 6.735 6.774 6.077 6.827 43,720,645 6.5189 11.82%
2014-11-13 0 7.870 7.870 7.890 7.780 7.940 12,158,294 95,477,883 7.8529 6.024 6.024 6.039 5.955 6.077 15,885,260 6.0105 -0.13%
2014-11-12 0 7.880 7.860 7.900 7.660 7.930 5,040,000 39,498,480 7.8370 6.031 6.016 6.047 5.863 6.069 6,584,946 5.9983 2.74%
2014-11-11 0 7.670 7.660 7.670 7.650 7.840 2,902,577 22,348,896 7.6997 5.870 5.863 5.870 5.855 6.001 3,792,324 5.8932 -1.03%
2014-11-10 0 7.750 7.760 7.780 7.740 8.100 4,504,000 35,406,508 7.8611 5.932 5.939 5.955 5.924 6.200 5,884,642 6.0168 -0.39%
2014-11-07 0 7.780 7.760 7.790 7.630 7.950 4,697,737 36,861,866 7.8467 5.955 5.939 5.962 5.840 6.085 6,137,767 6.0057 0.26%
2014-11-06 0 7.760 7.760 7.780 7.660 7.840 2,312,355 17,894,686 7.7387 5.939 5.939 5.955 5.863 6.001 3,021,177 5.9231 0.78%
2014-11-05 0 7.700 7.680 7.710 7.590 7.900 4,312,000 33,170,680 7.6926 5.893 5.878 5.901 5.809 6.047 5,633,787 5.8878 -2.53%
2014-11-04 0 7.900 7.890 7.910 7.730 7.920 3,036,661 23,774,243 7.8291 6.047 6.039 6.054 5.916 6.062 3,967,510 5.9922 0.51%
2014-11-03 0 7.860 7.850 7.860 7.830 7.980 4,629,364 36,459,727 7.8758 6.016 6.008 6.016 5.993 6.108 6,048,435 6.0280 0.51%
2014-10-31 0 7.820 7.820 7.870 7.760 7.950 7,886,036 61,787,435 7.8350 5.985 5.985 6.024 5.939 6.085 10,303,397 5.9968 0.77%
2014-10-30 0 7.760 7.730 7.760 7.710 7.870 4,909,397 38,092,284 7.7591 5.939 5.916 5.939 5.901 6.024 6,414,309 5.9386 -0.13%
2014-10-29 0 7.770 7.760 7.800 7.600 7.830 5,062,000 39,282,620 7.7603 5.947 5.939 5.970 5.817 5.993 6,613,690 5.9396 1.17%
2014-10-28 0 7.680 7.660 7.690 7.550 7.750 3,874,000 29,665,223 7.6575 5.878 5.863 5.886 5.779 5.932 5,061,524 5.8609 2.26%
2014-10-27 0 7.510 7.500 7.510 7.330 7.590 4,966,978 36,993,057 7.4478 5.748 5.740 5.748 5.610 5.809 6,489,540 5.7004 -0.40%
2014-10-24 0 7.540 7.530 7.540 7.510 7.720 7,093,171 53,737,384 7.5759 5.771 5.763 5.771 5.748 5.909 9,267,490 5.7985 -0.53%
2014-10-23 0 7.580 7.560 7.580 7.530 7.760 9,460,000 71,958,704 7.6066 5.802 5.786 5.802 5.763 5.939 12,359,839 5.8220 -2.45%
2014-10-22 0 7.770 7.770 7.790 7.430 7.820 10,137,373 77,880,562 7.6825 5.947 5.947 5.962 5.687 5.985 13,244,852 5.8801 5.00%
2014-10-21 0 7.400 7.400 7.410 7.350 7.430 4,209,228 31,127,312 7.3950 5.664 5.664 5.671 5.626 5.687 5,499,512 5.6600 0.41%
2014-10-20 0 7.370 7.370 7.390 7.300 7.420 5,753,909 42,346,470 7.3596 5.641 5.641 5.656 5.587 5.679 7,517,695 5.6329 1.66%
2014-10-17 0 7.250 7.230 7.250 7.230 7.420 6,485,000 47,327,650 7.2980 5.549 5.534 5.549 5.534 5.679 8,472,892 5.5858 -2.16%
2014-10-16 0 7.410 7.390 7.400 7.390 7.510 6,201,608 46,193,367 7.4486 5.671 5.656 5.664 5.656 5.748 8,102,630 5.7010 -1.20%
2014-10-15 0 7.500 7.500 7.510 7.470 7.550 4,140,000 31,077,940 7.5067 5.740 5.740 5.748 5.717 5.779 5,409,063 5.7455 0.54%
2014-10-14 0 7.460 7.440 7.470 7.340 7.650 5,972,000 44,662,212 7.4786 5.710 5.694 5.717 5.618 5.855 7,802,639 5.7240 2.05%
2014-10-13 0 7.310 7.300 7.340 7.290 7.450 4,935,220 36,213,138 7.3377 5.595 5.587 5.618 5.580 5.702 6,448,047 5.6161 -2.53%
2014-10-10 0 7.500 7.460 7.500 7.400 7.510 4,964,041 37,068,514 7.4674 5.740 5.710 5.740 5.664 5.748 6,485,703 5.7154 -0.13%
2014-10-09 0 7.510 7.500 7.510 7.460 7.560 3,332,000 24,976,080 7.4958 5.748 5.740 5.748 5.710 5.786 4,353,381 5.7372 0.27%
2014-10-08 0 7.490 7.470 7.510 7.360 7.600 5,076,600 37,961,056 7.4777 5.733 5.717 5.748 5.633 5.817 6,632,765 5.7233 -1.19%
2014-10-07 0 7.580 7.570 7.600 7.420 7.640 5,877,375 44,402,846 7.5549 5.802 5.794 5.817 5.679 5.848 7,679,008 5.7824 1.20%
2014-10-06 0 7.490 7.480 7.490 7.420 7.560 7,131,393 53,387,603 7.4863 5.733 5.725 5.733 5.679 5.786 9,317,428 5.7299 0.81%
2014-10-03 0 7.430 7.430 7.460 7.410 7.840 11,196,170 84,521,570 7.5492 5.687 5.687 5.710 5.671 6.001 14,628,210 5.7780 -3.26%
2014-09-30 0 7.680 7.670 7.710 7.590 7.790 5,880,116 45,229,405 7.6919 5.878 5.870 5.901 5.809 5.962 7,682,589 5.8873 0.26%
2014-09-29 0 7.660 7.660 7.670 7.500 7.720 6,529,884 49,879,584 7.6387 5.863 5.863 5.870 5.740 5.909 8,531,535 5.8465 -2.79%
2014-09-26 0 7.880 7.880 7.900 7.760 7.900 4,728,688 37,049,976 7.8351 6.031 6.031 6.047 5.939 6.047 6,178,206 5.9969 1.16%
2014-09-25 0 7.790 7.790 7.810 7.760 7.880 3,354,898 26,171,826 7.8011 5.962 5.962 5.978 5.939 6.031 4,383,298 5.9708 -0.51%
2014-09-24 0 7.830 7.800 7.830 7.750 7.890 5,506,533 43,125,080 7.8316 5.993 5.970 5.993 5.932 6.039 7,194,489 5.9942 -0.89%
2014-09-23 0 7.900 7.890 7.920 7.790 8.060 5,168,000 40,756,700 7.8864 6.047 6.039 6.062 5.962 6.169 6,752,183 6.0361 0.25%
2014-09-22 0 7.880 7.870 7.880 7.780 8.290 4,806,967 38,202,364 7.9473 6.031 6.024 6.031 5.955 6.345 6,280,480 6.0827 -4.25%
2014-09-19 0 8.230 8.220 8.260 8.070 8.300 6,657,562 54,703,545 8.2168 6.299 6.291 6.322 6.177 6.353 8,698,351 6.2890 1.60%
2014-09-18 0 8.100 8.080 8.120 8.010 8.160 5,903,290 47,889,380 8.1123 6.200 6.184 6.215 6.131 6.246 7,712,866 6.2090 0.87%
2014-09-17 0 8.030 8.020 8.050 7.900 8.050 4,206,351 33,623,703 7.9936 6.146 6.138 6.161 6.047 6.161 5,495,753 6.1181 2.55%
2014-09-16 0 7.830 7.830 7.870 7.760 8.000 5,804,372 45,522,732 7.8428 5.993 5.993 6.024 5.939 6.123 7,583,626 6.0028 0.13%
2014-09-15 0 7.820 7.820 7.840 7.790 8.030 4,189,284 33,046,117 7.8882 5.985 5.985 6.001 5.962 6.146 5,473,454 6.0375 -1.76%
2014-09-12 0 7.960 7.950 7.990 7.650 8.110 4,450,640 35,620,387 8.0034 6.092 6.085 6.115 5.855 6.207 5,814,926 6.1257 0.89%
2014-09-11 0 7.890 7.870 7.880 7.870 8.130 6,291,194 50,216,264 7.9820 6.039 6.024 6.031 6.024 6.223 8,219,677 6.1093 -1.50%
2014-09-10 0 8.010 8.010 8.020 8.000 8.250 3,718,122 30,025,036 8.0753 6.131 6.131 6.138 6.123 6.314 4,857,864 6.1807 -2.44%
2014-09-08 0 8.210 8.210 8.220 7.990 8.240 6,066,100 49,267,802 8.1218 6.284 6.284 6.291 6.115 6.307 7,925,584 6.2163 2.88%
2014-09-05 0 7.980 7.960 7.980 7.950 8.190 7,552,633 60,550,635 8.0172 6.108 6.092 6.108 6.085 6.268 9,867,794 6.1362 -2.56%
2014-09-04 0 8.190 8.170 8.200 7.940 8.210 5,891,070 47,655,609 8.0895 6.268 6.253 6.276 6.077 6.284 7,696,901 6.1915 0.37%
2014-09-03 0 8.160 8.150 8.180 7.900 8.180 7,436,000 60,245,180 8.1018 6.246 6.238 6.261 6.047 6.261 9,715,409 6.2010 2.13%
2014-09-02 0 7.990 7.960 7.980 7.710 7.990 3,472,000 27,326,880 7.8706 6.115 6.092 6.108 5.901 6.115 4,536,296 6.0241 2.17%
2014-09-01 0 7.820 7.800 7.840 7.630 7.910 3,942,000 30,496,660 7.7363 5.985 5.970 6.001 5.840 6.054 5,150,369 5.9213 -0.38%
2014-08-29 0 7.850 7.820 7.870 7.670 7.870 6,398,658 49,735,046 7.7727 6.008 5.985 6.024 5.870 6.024 8,360,083 5.9491 2.61%
2014-08-28 0 7.650 7.650 7.660 7.520 7.900 7,407,000 56,697,330 7.6546 5.855 5.855 5.863 5.756 6.047 9,677,519 5.8587 -3.53%
2014-08-27 0 7.930 7.910 7.930 7.860 8.150 8,906,736 70,973,631 7.9685 6.069 6.054 6.069 6.016 6.238 11,636,980 6.0990 0.38%
2014-08-26 0 7.900 7.890 7.900 7.750 7.980 3,883,200 30,561,584 7.8702 6.047 6.039 6.047 5.932 6.108 5,073,544 6.0237 0.64%
2014-08-25 0 7.850 7.850 7.880 7.710 7.900 4,959,998 38,907,156 7.8442 6.008 6.008 6.031 5.901 6.047 6,480,421 6.0038 1.55%
2014-08-22 0 7.730 7.710 7.730 7.660 7.740 3,456,341 26,617,839 7.7012 5.916 5.901 5.916 5.863 5.924 4,515,837 5.8943 0.78%
2014-08-21 0 7.670 7.660 7.670 7.660 7.860 3,924,000 30,235,080 7.7052 5.870 5.863 5.870 5.863 6.016 5,126,851 5.8974 -1.54%
2014-08-20 0 7.790 7.780 7.800 7.680 7.860 4,025,000 31,299,983 7.7764 5.962 5.955 5.970 5.878 6.016 5,258,811 5.9519 0.91%
2014-08-19 0 7.720 7.720 7.740 7.670 7.770 2,929,884 22,611,286 7.7175 5.909 5.909 5.924 5.870 5.947 3,828,002 5.9068 -0.26%
2014-08-18 0 7.740 7.720 7.740 7.640 7.740 2,938,000 22,569,580 7.6820 5.924 5.909 5.924 5.848 5.924 3,838,606 5.8796 0.13%
2014-08-15 0 7.730 7.710 7.740 7.680 7.890 4,158,020 32,138,354 7.7292 5.916 5.901 5.924 5.878 6.039 5,432,607 5.9158 -0.77%
2014-08-14 0 7.790 7.780 7.790 7.760 7.900 2,829,460 22,169,529 7.8353 5.962 5.955 5.962 5.939 6.047 3,696,794 5.9970 -1.39%
2014-08-13 0 7.900 7.870 7.890 7.730 7.900 3,032,000 23,806,600 7.8518 6.047 6.024 6.039 5.916 6.047 3,961,420 6.0096 1.80%
2014-08-12 0 7.760 7.760 7.780 7.710 7.810 3,141,323 24,355,853 7.7534 5.939 5.939 5.955 5.901 5.978 4,104,255 5.9343 -0.51%
2014-08-11 0 7.800 7.790 7.800 7.700 7.850 2,448,300 19,087,711 7.7963 5.970 5.962 5.970 5.893 6.008 3,198,794 5.9672 1.30%
2014-08-08 0 7.700 7.700 7.720 7.630 7.770 2,887,975 22,224,832 7.6956 5.893 5.893 5.909 5.840 5.947 3,773,246 5.8901 -0.39%
2014-08-07 0 7.730 7.720 7.730 7.720 7.880 3,821,836 29,628,427 7.7524 5.916 5.909 5.916 5.909 6.031 4,993,370 5.9336 -2.28%
2014-08-06 0 7.910 7.890 7.930 7.700 7.960 3,257,540 25,529,460 7.8370 6.054 6.039 6.069 5.893 6.092 4,256,096 5.9983 1.02%
2014-08-05 0 7.830 7.820 7.830 7.800 8.020 2,328,000 18,337,480 7.8769 5.993 5.985 5.993 5.970 6.138 3,041,618 6.0289 -2.13%
2014-08-04 0 8.000 7.970 8.010 7.780 8.030 3,780,000 30,088,560 7.9599 6.123 6.100 6.131 5.955 6.146 4,938,710 6.0924 2.83%
2014-08-01 0 7.780 7.770 7.800 7.770 8.060 3,145,342 24,745,357 7.8673 5.955 5.947 5.970 5.947 6.169 4,109,506 6.0215 -3.35%
2014-07-31 0 8.050 8.050 8.070 7.880 8.090 5,667,029 45,487,781 8.0267 6.161 6.161 6.177 6.031 6.192 7,404,183 6.1435 2.16%
2014-07-30 0 7.880 7.870 7.880 7.860 8.090 4,520,000 35,815,120 7.9237 6.031 6.024 6.031 6.016 6.192 5,905,547 6.0647 -1.50%
2014-07-29 0 8.000 7.980 8.000 7.600 8.000 6,758,780 53,085,468 7.8543 6.123 6.108 6.123 5.817 6.123 8,830,596 6.0115 5.26%
2014-07-28 0 7.600 7.590 7.600 7.590 7.940 9,116,674 70,190,546 7.6991 5.817 5.809 5.817 5.809 6.077 11,911,271 5.8928 -2.56%
2014-07-25 0 7.800 7.800 7.830 7.710 8.020 6,176,000 47,980,180 7.7688 5.970 5.970 5.993 5.901 6.138 8,069,172 5.9461 -0.89%
2014-07-24 0 7.870 7.850 7.890 7.810 8.090 5,503,263 43,437,957 7.8931 6.024 6.008 6.039 5.978 6.192 7,190,216 6.0413 -1.75%
2014-07-23 0 8.010 8.000 8.030 7.900 8.110 5,918,283 47,517,747 8.0290 6.131 6.123 6.146 6.047 6.207 7,732,455 6.1452 0.88%
2014-07-22 0 7.940 7.930 7.960 7.560 7.970 8,022,003 62,674,698 7.8128 6.077 6.069 6.092 5.786 6.100 10,481,043 5.9798 4.75%
2014-07-21 0 7.580 7.580 7.620 7.560 7.940 6,017,322 46,052,912 7.6534 5.802 5.802 5.832 5.786 6.077 7,861,853 5.8578 -3.19%
2014-07-18 0 7.830 7.810 7.830 7.690 7.880 2,580,000 20,128,280 7.8017 5.993 5.978 5.993 5.886 6.031 3,370,865 5.9713 -1.39%
2014-07-17 0 7.940 7.920 7.940 7.750 8.110 3,973,000 31,568,050 7.9456 6.077 6.062 6.077 5.932 6.207 5,190,871 6.0815 1.40%
2014-07-16 0 7.830 7.820 7.840 7.800 8.270 7,551,038 59,718,644 7.9087 5.993 5.985 6.001 5.970 6.330 9,865,710 6.0532 -3.93%
2014-07-15 0 8.150 8.130 8.170 8.100 8.330 2,164,000 17,670,508 8.1657 6.238 6.223 6.253 6.200 6.376 2,827,346 6.2499 -0.49%
2014-07-14 0 8.190 8.170 8.190 7.950 8.210 6,104,000 49,704,064 8.1429 6.268 6.253 6.268 6.085 6.284 7,975,101 6.2324 0.12%
2014-07-11 0 8.180 8.180 8.190 8.130 8.380 7,356,566 60,577,245 8.2344 6.261 6.261 6.268 6.223 6.414 9,611,625 6.3025 -1.56%
2014-07-10 0 8.310 8.300 8.310 8.170 8.420 6,050,306 50,408,065 8.3315 6.360 6.353 6.360 6.253 6.445 7,904,948 6.3768 -0.48%
2014-07-09 0 8.350 8.310 8.350 8.040 8.440 13,490,668 111,920,561 8.2961 6.391 6.360 6.391 6.154 6.460 17,626,056 6.3497 3.60%
2014-07-08 0 8.060 8.050 8.060 7.930 8.200 9,592,000 77,216,784 8.0501 6.169 6.161 6.169 6.069 6.276 12,532,302 6.1614 -0.86%
2014-07-07 0 8.130 8.080 8.130 7.690 8.180 7,914,915 62,932,535 7.9511 6.223 6.184 6.223 5.886 6.261 10,341,129 6.0857 4.77%
2014-07-04 0 7.760 7.740 7.780 7.680 7.820 2,461,214 19,062,216 7.7450 5.939 5.924 5.955 5.878 5.985 3,215,667 5.9279 0.26%
2014-07-03 0 7.740 7.710 7.740 7.690 7.880 4,109,441 31,819,849 7.7431 5.924 5.901 5.924 5.886 6.031 5,369,136 5.9264 -1.28%
2014-07-02 0 7.840 7.820 7.850 7.620 7.860 11,090,989 85,911,842 7.7461 6.001 5.985 6.008 5.832 6.016 14,490,787 5.9287 3.57%
2014-06-30 0 7.570 7.550 7.580 7.480 7.600 8,928,000 67,277,340 7.5355 5.794 5.779 5.802 5.725 5.817 11,664,762 5.7676 0.93%
2014-06-27 0 7.500 7.500 7.510 7.350 7.570 9,455,600 70,753,516 7.4827 5.740 5.740 5.748 5.626 5.794 12,354,091 5.7271 2.32%
2014-06-26 0 7.330 7.310 7.330 7.200 7.350 5,931,191 43,218,898 7.2867 5.610 5.595 5.610 5.511 5.626 7,749,320 5.5771 1.66%
2014-06-25 0 7.210 7.190 7.200 7.070 7.260 7,551,895 54,103,130 7.1642 5.518 5.503 5.511 5.411 5.557 9,866,830 5.4833 0.98%
2014-06-24 0 7.140 7.140 7.150 7.030 7.170 5,500,778 39,180,906 7.1228 5.465 5.465 5.472 5.381 5.488 7,186,970 5.4517 1.56%
2014-06-23 0 7.030 7.010 7.040 7.010 7.150 5,060,686 35,784,722 7.0711 5.381 5.365 5.388 5.365 5.472 6,611,973 5.4121 -0.85%
2014-06-20 0 7.090 7.090 7.130 7.020 7.170 6,207,429 44,089,612 7.1027 5.427 5.427 5.457 5.373 5.488 8,110,235 5.4363 0.71%
2014-06-19 0 7.040 7.030 7.050 6.990 7.180 8,480,984 59,922,743 7.0655 5.388 5.381 5.396 5.350 5.495 11,080,719 5.4078 -0.14%
2014-06-18 0 7.050 7.040 7.070 7.010 7.290 10,100,000 72,039,132 7.1326 5.396 5.388 5.411 5.365 5.580 13,196,023 5.4592 -2.62%
2014-06-17 0 7.240 7.200 7.240 7.200 7.350 6,280,440 45,652,622 7.2690 5.541 5.511 5.541 5.511 5.626 8,205,627 5.5636 -0.82%
2014-06-16 0 7.300 7.280 7.310 7.260 7.370 4,288,299 31,393,456 7.3207 5.587 5.572 5.595 5.557 5.641 5,602,821 5.6032 -0.82%
2014-06-13 0 7.360 7.340 7.360 7.320 7.420 3,750,103 27,590,645 7.3573 5.633 5.618 5.633 5.603 5.679 4,899,648 5.6311 -0.14%
2014-06-12 0 7.370 7.350 7.380 7.340 7.500 3,226,829 23,770,775 7.3666 5.641 5.626 5.649 5.618 5.740 4,215,971 5.6383 0.14%
2014-06-11 0 7.360 7.350 7.370 7.310 7.580 3,942,343 29,070,763 7.3740 5.633 5.626 5.641 5.595 5.802 5,150,817 5.6439 -2.13%
2014-06-10 0 7.520 7.510 7.530 7.420 7.580 5,955,255 44,654,497 7.4983 5.756 5.748 5.763 5.679 5.802 7,780,761 5.7391 1.21%
2014-06-09 0 7.430 7.420 7.430 7.340 7.470 6,594,696 48,698,024 7.3844 5.687 5.679 5.687 5.618 5.717 8,616,214 5.6519 1.78%
2014-06-06 0 7.300 7.250 7.320 7.250 7.380 11,329,763 82,297,191 7.2638 5.587 5.549 5.603 5.549 5.649 14,802,754 5.5596 1.53%
2014-06-05 0 7.190 7.170 7.200 7.150 7.310 5,474,790 39,363,193 7.1899 5.503 5.488 5.511 5.472 5.595 7,153,015 5.5030 -0.15%
2014-06-04 0 7.240 7.230 7.260 7.210 7.370 4,612,000 33,511,448 7.2661 5.512 5.504 5.527 5.489 5.610 6,058,383 5.5314 -1.23%
2014-06-03 0 7.330 7.310 7.340 7.300 7.710 14,359,702 105,866,888 7.3725 5.580 5.565 5.588 5.557 5.869 18,863,092 5.6124 -2.79%
2014-05-30 0 7.540 7.440 7.590 7.330 7.590 11,557,275 86,385,895 7.4746 5.740 5.664 5.778 5.580 5.778 15,181,787 5.6901 2.31%
2014-05-29 0 7.370 7.370 7.380 7.350 7.780 15,326,000 117,701,368 7.6798 5.610 5.610 5.618 5.595 5.923 20,132,433 5.8464 -4.16%
2014-05-28 0 7.690 7.670 7.690 7.650 7.870 5,263,699 40,863,001 7.7632 5.854 5.839 5.854 5.824 5.991 6,914,464 5.9098 1.32%
2014-05-27 0 7.590 7.590 7.620 7.560 7.690 2,113,539 16,155,676 7.6439 5.778 5.778 5.801 5.755 5.854 2,776,372 5.8190 -1.17%
2014-05-26 0 7.680 7.670 7.680 7.580 7.920 3,029,955 23,217,818 7.6628 5.846 5.839 5.846 5.770 6.029 3,980,188 5.8333 -0.13%
2014-05-23 0 7.690 7.680 7.690 7.560 7.820 3,740,801 28,810,787 7.7018 5.854 5.846 5.854 5.755 5.953 4,913,965 5.8630 -0.39%
2014-05-22 0 7.720 7.670 7.730 7.420 7.880 5,810,000 44,727,352 7.6983 5.877 5.839 5.885 5.649 5.999 7,632,092 5.8604 5.03%
2014-05-21 0 7.350 7.340 7.350 7.310 7.580 8,190,000 60,505,860 7.3878 5.595 5.588 5.595 5.565 5.770 10,758,491 5.6240 -2.26%
2014-05-20 0 7.520 7.510 7.550 7.500 7.960 8,037,790 61,517,387 7.6535 5.725 5.717 5.748 5.709 6.060 10,558,546 5.8263 -3.71%
2014-05-19 0 7.810 7.800 7.810 7.790 8.030 8,254,711 65,131,857 7.8903 5.945 5.938 5.945 5.930 6.113 10,843,496 6.0065 -3.34%
2014-05-16 0 8.080 8.060 8.100 7.810 8.130 9,304,498 74,377,283 7.9937 6.151 6.136 6.166 5.945 6.189 12,222,510 6.0853 1.00%
2014-05-15 0 8.000 7.970 8.000 7.940 8.500 14,677,357 118,058,404 8.0436 6.090 6.067 6.090 6.044 6.471 19,280,367 6.1232 -4.42%
2014-05-14 0 8.370 8.340 8.370 8.100 8.380 7,168,958 59,302,570 8.2721 6.372 6.349 6.372 6.166 6.379 9,417,237 6.2972 3.33%
2014-05-13 0 8.100 8.090 8.100 8.010 8.170 4,169,175 33,732,189 8.0909 6.166 6.159 6.166 6.098 6.219 5,476,683 6.1592 1.50%
2014-05-12 0 7.980 7.950 8.000 7.900 8.150 4,622,385 37,010,268 8.0067 6.075 6.052 6.090 6.014 6.204 6,072,025 6.0952 0.38%
2014-05-09 0 7.950 7.950 7.970 7.930 8.200 2,448,000 19,683,200 8.0405 6.052 6.052 6.067 6.037 6.242 3,215,725 6.1209 -2.21%
2014-05-08 0 8.130 8.120 8.140 8.030 8.250 4,269,826 34,805,453 8.1515 6.189 6.181 6.197 6.113 6.280 5,608,899 6.2054 -0.61%
2014-05-07 0 8.180 8.170 8.180 8.120 8.280 3,162,000 25,791,980 8.1569 6.227 6.219 6.227 6.181 6.303 4,153,644 6.2095 -0.12%
2014-05-05 0 8.190 8.160 8.200 8.020 8.300 1,744,000 14,206,300 8.1458 6.235 6.212 6.242 6.105 6.318 2,290,941 6.2011 0.12%
2014-05-02 0 8.180 8.130 8.160 7.940 8.240 2,511,216 20,415,184 8.1296 6.227 6.189 6.212 6.044 6.273 3,298,766 6.1887 4.87%
2014-04-30 0 7.800 7.790 7.800 7.780 8.150 4,131,000 32,810,816 7.9426 5.938 5.930 5.938 5.923 6.204 5,426,535 6.0464 -2.26%
2014-04-29 0 7.980 7.950 7.990 7.820 8.010 3,402,940 26,960,524 7.9227 6.075 6.052 6.082 5.953 6.098 4,470,146 6.0312 1.53%
2014-04-28 0 7.860 7.850 7.880 7.830 8.150 3,371,100 26,876,278 7.9726 5.983 5.976 5.999 5.961 6.204 4,428,321 6.0692 -2.24%
2014-04-25 0 8.040 8.040 8.050 7.990 8.250 4,428,000 35,649,168 8.0509 6.121 6.121 6.128 6.082 6.280 5,816,678 6.1288 -1.59%
2014-04-24 0 8.170 8.160 8.200 8.070 8.260 1,801,815 14,747,396 8.1847 6.219 6.212 6.242 6.143 6.288 2,366,888 6.2307 0.25%
2014-04-23 0 8.150 8.120 8.150 7.990 8.250 3,656,372 29,632,470 8.1043 6.204 6.181 6.204 6.082 6.280 4,803,058 6.1695 0.12%
2014-04-22 0 8.140 8.120 8.150 7.930 8.290 3,379,931 27,258,079 8.0647 6.197 6.181 6.204 6.037 6.311 4,439,921 6.1393 -0.49%
2014-04-17 0 8.180 8.170 8.200 8.080 8.250 7,656,166 62,588,341 8.1749 6.227 6.219 6.242 6.151 6.280 10,057,239 6.2232 2.00%
2014-04-16 0 8.020 8.020 8.030 8.010 8.200 3,776,000 30,517,160 8.0819 6.105 6.105 6.113 6.098 6.242 4,960,203 6.1524 -1.11%
2014-04-15 0 8.110 8.100 8.120 8.000 8.230 3,376,000 27,297,280 8.0857 6.174 6.166 6.181 6.090 6.265 4,434,758 6.1553 -1.58%
2014-04-14 0 8.240 8.220 8.240 8.120 8.370 3,316,000 27,221,000 8.2090 6.273 6.258 6.273 6.181 6.372 4,355,941 6.2492 0.49%
2014-04-11 0 8.200 8.170 8.210 8.010 8.230 4,847,747 39,572,161 8.1630 6.242 6.219 6.250 6.098 6.265 6,368,064 6.2142 1.49%
2014-04-10 0 8.080 8.030 8.100 7.790 8.210 9,193,887 73,548,125 7.9997 6.151 6.113 6.166 5.930 6.250 12,077,210 6.0898 -0.74%
2014-04-09 0 8.140 8.130 8.140 8.070 8.200 4,395,771 35,741,654 8.1309 6.197 6.189 6.197 6.143 6.242 5,774,342 6.1897 -0.49%
2014-04-08 0 8.180 8.180 8.190 8.070 8.310 5,441,000 44,383,940 8.1573 6.227 6.227 6.235 6.143 6.326 7,147,368 6.2098 -0.37%
2014-04-07 0 8.210 8.200 8.210 8.110 8.210 4,441,014 36,352,451 8.1856 6.250 6.242 6.250 6.174 6.250 5,833,774 6.2314 0.12%
2014-04-04 0 8.200 8.190 8.230 8.140 8.320 7,602,844 62,491,365 8.2195 6.242 6.235 6.265 6.197 6.334 9,987,195 6.2571 0.12%
2014-04-03 0 8.190 8.180 8.190 8.140 8.630 8,315,810 68,356,621 8.2201 6.235 6.227 6.235 6.197 6.570 10,923,756 6.2576 -3.53%
2014-04-02 0 8.490 8.490 8.500 8.380 8.580 4,941,000 41,929,940 8.4861 6.463 6.463 6.471 6.379 6.532 6,490,562 6.4601 -0.12%
2014-04-01 0 8.500 8.500 8.510 8.400 8.900 10,104,707 85,898,795 8.5009 6.471 6.471 6.478 6.395 6.775 13,273,675 6.4714 -3.85%
2014-03-31 0 8.840 8.810 8.860 8.300 9.480 9,304,384 82,466,790 8.8632 6.730 6.707 6.745 6.318 7.217 12,222,360 6.7472 6.76%
2014-03-28 0 8.280 8.270 8.280 8.220 8.470 10,963,580 91,136,963 8.3127 6.303 6.296 6.303 6.258 6.448 14,401,902 6.3281 -0.36%
2014-03-27 0 8.310 8.300 8.320 8.260 9.170 13,941,253 118,161,325 8.4757 6.326 6.318 6.334 6.288 6.981 18,313,412 6.4522 -12.25%
2014-03-26 0 9.470 9.450 9.470 9.380 9.850 6,094,446 58,230,274 9.5546 7.209 7.194 7.209 7.141 7.498 8,005,744 7.2736 -0.73%
2014-03-25 0 9.540 9.520 9.540 9.260 9.880 7,426,688 70,902,312 9.5470 7.262 7.247 7.262 7.049 7.521 9,755,794 7.2677 4.03%
2014-03-24 0 9.170 9.170 9.190 9.020 9.490 8,207,665 75,518,879 9.2010 6.981 6.981 6.996 6.867 7.224 10,781,696 7.0044 -0.33%
2014-03-21 0 9.200 9.190 9.310 9.170 9.450 7,688,000 71,308,230 9.2753 7.004 6.996 7.087 6.981 7.194 10,099,057 7.0609 2.45%
2014-03-20 0 8.980 8.950 8.980 8.900 9.500 9,041,337 82,848,619 9.1633 6.836 6.813 6.836 6.775 7.232 11,876,818 6.9757 -3.96%
2014-03-19 0 9.350 9.340 9.380 9.150 9.740 8,660,700 80,340,209 9.2764 7.118 7.110 7.141 6.966 7.415 11,376,808 7.0618 -2.91%
2014-03-18 0 9.630 9.610 9.640 8.680 9.640 20,801,600 186,469,723 8.9642 7.331 7.316 7.339 6.608 7.339 27,325,253 6.8241 10.56%
2014-03-17 0 8.710 8.710 8.740 8.650 8.950 2,074,699 18,131,453 8.7393 6.631 6.631 6.653 6.585 6.813 2,725,352 6.6529 -1.02%
2014-03-14 0 8.800 8.800 8.810 8.570 9.070 9,330,172 82,031,833 8.7921 6.699 6.699 6.707 6.524 6.905 12,256,235 6.6931 -2.55%
2014-03-13 0 9.030 9.030 9.060 8.700 9.260 7,790,838 69,518,257 8.9231 6.874 6.874 6.897 6.623 7.049 10,234,146 6.7928 4.88%
2014-03-12 0 8.610 8.600 8.630 8.460 8.810 5,971,863 51,488,758 8.6219 6.554 6.547 6.570 6.440 6.707 7,844,717 6.5635 -2.82%
2014-03-11 0 8.860 8.820 8.870 8.660 8.870 3,282,894 28,838,555 8.7845 6.745 6.714 6.752 6.593 6.752 4,312,452 6.6873 2.43%
2014-03-10 0 8.650 8.650 8.660 8.400 8.790 8,076,000 69,731,876 8.6345 6.585 6.585 6.593 6.395 6.691 10,608,739 6.5731 0.82%
2014-03-07 0 8.580 8.580 8.630 8.520 9.000 15,813,648 138,543,784 8.7610 6.532 6.532 6.570 6.486 6.851 20,773,014 6.6694 -3.05%
2014-03-06 0 8.850 8.840 8.880 8.800 9.390 10,047,567 91,975,597 9.1540 6.737 6.730 6.760 6.699 7.148 13,198,615 6.9686 -4.43%
2014-03-05 0 9.260 9.250 9.260 9.250 9.620 8,620,000 80,845,456 9.3788 7.049 7.042 7.049 7.042 7.323 11,323,344 7.1397 -3.54%
2014-03-04 0 9.600 9.600 9.620 9.570 9.710 2,796,278 26,913,336 9.6247 7.308 7.308 7.323 7.285 7.392 3,673,227 7.3269 -1.84%
2014-03-03 0 9.780 9.760 9.820 9.500 10.02 6,429,660 63,348,707 9.8526 7.445 7.430 7.476 7.232 7.628 8,446,085 7.5004 -1.21%
2014-02-28 0 9.900 9.880 9.950 9.760 9.960 9,178,208 90,850,672 9.8985 7.536 7.521 7.575 7.430 7.582 12,056,614 7.5353 0.41%
2014-02-27 0 9.860 9.850 9.890 9.640 9.980 6,282,052 61,977,342 9.8658 7.506 7.498 7.529 7.339 7.597 8,252,185 7.5104 1.34%
2014-02-26 0 9.730 9.720 9.760 9.560 9.830 4,981,000 48,484,690 9.7339 7.407 7.399 7.430 7.278 7.483 6,543,106 7.4100 0.00%
2014-02-25 0 9.730 9.740 9.760 9.580 9.920 7,705,468 75,166,838 9.7550 7.407 7.415 7.430 7.293 7.552 10,122,003 7.4261 2.10%
2014-02-24 0 9.530 9.520 9.560 9.360 9.770 2,252,000 21,429,920 9.5160 7.255 7.247 7.278 7.125 7.438 2,958,257 7.2441 -2.46%
2014-02-21 0 9.770 9.720 9.740 9.670 9.940 4,044,000 39,344,750 9.7292 7.438 7.399 7.415 7.361 7.567 5,312,251 7.4064 2.09%
2014-02-20 0 9.570 9.560 9.580 9.390 9.810 3,580,252 34,200,216 9.5525 7.285 7.278 7.293 7.148 7.468 4,703,066 7.2719 -2.15%
2014-02-19 0 9.780 9.760 9.810 9.470 9.860 2,535,000 24,503,919 9.6662 7.445 7.430 7.468 7.209 7.506 3,330,009 7.3585 2.41%
2014-02-18 0 9.550 9.530 9.560 9.470 9.650 3,902,536 37,249,954 9.5451 7.270 7.255 7.278 7.209 7.346 5,126,422 7.2663 0.00%
2014-02-17 0 9.550 9.540 9.550 9.450 9.900 4,093,000 39,074,690 9.5467 7.270 7.262 7.270 7.194 7.536 5,376,618 7.2675 -3.63%
2014-02-14 0 9.910 9.840 9.920 9.400 9.960 5,552,000 54,495,316 9.8154 7.544 7.491 7.552 7.156 7.582 7,293,180 7.4721 6.44%
2014-02-13 0 9.310 9.300 9.330 9.210 9.750 5,639,230 52,932,976 9.3866 7.087 7.080 7.103 7.011 7.422 7,407,766 7.1456 -5.10%
2014-02-12 0 9.810 9.780 9.820 9.340 9.960 6,758,000 65,467,280 9.6874 7.468 7.445 7.476 7.110 7.582 8,877,397 7.3746 4.58%
2014-02-11 0 9.380 9.350 9.400 9.000 9.490 7,396,293 68,813,750 9.3038 7.141 7.118 7.156 6.851 7.224 9,715,867 7.0826 2.29%
2014-02-10 0 9.170 9.160 9.200 9.000 9.600 6,908,000 63,863,860 9.2449 6.981 6.973 7.004 6.851 7.308 9,074,439 7.0378 -2.24%
2014-02-07 0 9.380 9.360 9.390 9.370 9.550 7,992,375 75,452,737 9.4406 7.141 7.125 7.148 7.133 7.270 10,498,888 7.1867 -0.32%
2014-02-06 0 9.410 9.410 9.440 9.310 9.500 5,646,984 53,152,872 9.4126 7.163 7.163 7.186 7.087 7.232 7,417,952 7.1654 0.86%
2014-02-05 0 9.330 9.320 9.340 9.230 9.600 10,646,000 99,841,132 9.3783 7.103 7.095 7.110 7.026 7.308 13,984,724 7.1393 -0.43%
2014-02-04 0 9.370 9.370 9.380 9.010 9.460 10,246,961 94,683,633 9.2402 7.133 7.133 7.141 6.859 7.202 13,460,541 7.0342 2.97%
2014-01-30 0 9.100 9.070 9.100 8.950 9.160 10,112,500 91,385,050 9.0368 6.927 6.905 6.927 6.813 6.973 13,283,912 6.8794 -0.66%
2014-01-29 0 9.160 9.150 9.180 9.150 10.22 16,861,887 158,421,548 9.3952 6.973 6.966 6.988 6.966 7.780 22,149,994 7.1522 -10.20%
2014-01-28 0 10.20 10.16 10.18 9.920 10.22 4,735,238 47,775,641 10.089 7.765 7.734 7.750 7.552 7.780 6,220,270 7.6806 6.25%
2014-01-27 0 9.600 9.600 9.610 9.290 9.790 7,770,440 74,324,451 9.5650 7.308 7.308 7.316 7.072 7.453 10,207,351 7.2815 -2.04%
2014-01-24 0 9.800 9.780 9.800 9.780 10.28 4,597,400 45,551,440 9.9081 7.460 7.445 7.460 7.445 7.826 6,039,205 7.5426 -4.67%
2014-01-23 0 10.28 10.22 10.28 10.14 10.50 8,179,962 84,072,509 10.278 7.826 7.780 7.826 7.719 7.993 10,745,305 7.8241 -0.19%
2014-01-22 0 10.30 10.26 10.30 10.00 10.42 6,962,200 71,496,240 10.269 7.841 7.811 7.841 7.613 7.932 9,145,637 7.8175 0.98%
2014-01-21 0 10.20 10.18 10.20 10.16 10.24 3,126,672 31,860,691 10.190 7.765 7.750 7.765 7.734 7.795 4,107,237 7.7572 0.39%
2014-01-20 0 10.16 10.16 10.20 10.04 10.28 5,757,702 58,351,266 10.134 7.734 7.734 7.765 7.643 7.826 7,563,392 7.7150 -1.17%
2014-01-17 0 10.28 10.26 10.28 10.00 10.32 12,124,943 123,301,114 10.169 7.826 7.811 7.826 7.613 7.856 15,927,483 7.7414 0.00%
2014-01-16 0 10.28 10.26 10.32 10.00 10.38 5,622,420 57,256,648 10.184 7.826 7.811 7.856 7.613 7.902 7,385,684 7.7524 2.59%
2014-01-15 0 10.02 10.00 10.02 9.900 10.28 6,356,260 63,696,500 10.021 7.628 7.613 7.628 7.536 7.826 8,349,666 7.6286 -1.18%
2014-01-14 0 10.14 10.12 10.14 9.600 10.20 7,490,000 74,918,680 10.002 7.719 7.704 7.719 7.308 7.765 9,838,962 7.6145 1.40%
2014-01-13 0 10.00 10.00 10.04 9.960 10.20 5,241,372 52,711,572 10.057 7.613 7.613 7.643 7.582 7.765 6,885,135 7.6559 -1.19%
2014-01-10 0 10.12 10.10 10.14 10.00 10.28 2,100,412 21,236,980 10.111 7.704 7.689 7.719 7.613 7.826 2,759,129 7.6970 0.40%
2014-01-09 0 10.08 10.04 10.08 9.970 10.46 3,639,749 37,083,995 10.189 7.673 7.643 7.673 7.590 7.963 4,781,222 7.7562 0.40%
2014-01-08 0 10.04 10.00 10.06 9.800 10.28 4,576,000 46,305,320 10.119 7.643 7.613 7.658 7.460 7.826 6,011,093 7.7033 -0.40%
2014-01-07 0 10.08 10.06 10.10 10.00 10.24 2,778,000 28,082,160 10.109 7.673 7.658 7.689 7.613 7.795 3,649,217 7.6954 -2.14%
2014-01-06 0 10.30 10.30 10.32 9.960 10.34 6,083,029 62,102,817 10.209 7.841 7.841 7.856 7.582 7.871 7,990,746 7.7718 2.59%
2014-01-03 0 10.04 10.02 10.06 9.670 10.36 6,403,310 64,231,942 10.031 7.643 7.628 7.658 7.361 7.887 8,411,471 7.6362 -3.65%
2014-01-02 0 10.42 10.40 10.44 10.32 10.56 3,442,368 35,896,881 10.428 7.932 7.917 7.948 7.856 8.039 4,521,939 7.9384 -0.38%
2013-12-31 0 10.46 10.44 10.50 10.26 10.50 2,668,000 27,900,300 10.457 7.963 7.948 7.993 7.811 7.993 3,504,720 7.9608 0.00%
2013-12-30 0 10.46 10.42 10.46 10.30 10.58 2,277,756 23,789,217 10.444 7.963 7.932 7.963 7.841 8.054 2,992,090 7.9507 -0.19%
2013-12-27 0 10.48 10.48 10.50 10.28 10.66 3,441,332 36,062,946 10.479 7.978 7.978 7.993 7.826 8.115 4,520,579 7.9775 0.19%
2013-12-24 0 10.46 10.44 10.50 10.40 10.56 9,040,691 96,200,208 10.641 7.963 7.948 7.993 7.917 8.039 11,875,969 8.1004 -0.57%
2013-12-23 0 10.52 10.48 10.54 10.40 11.20 7,714,105 83,120,634 10.775 8.008 7.978 8.024 7.917 8.526 10,133,349 8.2027 -3.84%
2013-12-20 0 10.94 10.92 10.96 10.12 11.18 14,918,157 160,903,200 10.786 8.328 8.313 8.343 7.704 8.511 19,596,685 8.2107 4.99%
2013-12-19 0 10.42 10.44 10.46 10.00 10.48 6,856,218 70,893,189 10.340 7.932 7.948 7.963 7.613 7.978 9,006,417 7.8714 3.17%
2013-12-18 0 10.10 10.06 10.12 9.830 10.16 3,111,461 31,156,784 10.014 7.689 7.658 7.704 7.483 7.734 4,087,256 7.6229 -0.39%
2013-12-17 0 10.14 10.12 10.16 10.00 10.44 7,548,829 76,934,452 10.192 7.719 7.704 7.734 7.613 7.948 9,916,240 7.7584 -0.78%
2013-12-16 0 10.22 10.22 10.24 9.860 10.40 6,783,205 69,058,446 10.181 7.780 7.780 7.795 7.506 7.917 8,910,506 7.7502 3.65%
2013-12-13 0 9.860 9.850 9.870 9.550 10.14 10,213,760 100,486,021 9.8383 7.506 7.498 7.514 7.270 7.719 13,416,928 7.4895 0.82%
2013-12-12 0 9.780 9.800 9.820 9.750 10.14 7,371,038 73,015,588 9.9057 7.445 7.460 7.476 7.422 7.719 9,682,692 7.5408 -2.98%
2013-12-11 0 10.08 10.08 10.10 10.04 10.50 5,293,821 54,092,846 10.218 7.673 7.673 7.689 7.643 7.993 6,954,032 7.7786 -4.36%
2013-12-10 0 10.54 10.52 10.56 10.36 10.74 4,688,300 49,269,996 10.509 8.024 8.008 8.039 7.887 8.176 6,158,612 8.0002 1.93%
2013-12-09 0 10.34 10.32 10.34 10.26 10.86 4,128,555 42,818,973 10.371 7.871 7.856 7.871 7.811 8.267 5,423,324 7.8953 -0.39%
2013-12-06 0 10.38 10.36 10.38 10.02 10.46 6,874,515 70,602,349 10.270 7.902 7.887 7.902 7.628 7.963 9,030,452 7.8183 2.17%
2013-12-05 0 10.16 10.14 10.16 10.06 10.46 4,499,523 45,846,550 10.189 7.734 7.719 7.734 7.658 7.963 5,910,632 7.7566 -1.74%
2013-12-04 0 10.34 10.32 10.34 10.00 10.62 5,654,680 58,586,698 10.361 7.871 7.856 7.871 7.613 8.085 7,428,061 7.8872 1.97%
2013-12-03 0 10.14 10.10 10.14 10.06 10.66 5,806,812 59,466,301 10.241 7.719 7.689 7.719 7.658 8.115 7,627,904 7.7959 -3.24%
2013-12-02 0 10.48 10.44 10.48 10.30 11.08 7,668,206 81,072,495 10.573 7.978 7.948 7.978 7.841 8.435 10,073,055 8.0485 -0.95%
2013-11-29 0 10.58 10.54 10.60 10.00 10.62 6,402,018 66,716,284 10.421 8.054 8.024 8.069 7.613 8.085 8,409,774 7.9332 3.32%
2013-11-28 0 10.24 10.20 10.24 10.08 10.38 3,236,602 33,082,658 10.221 7.795 7.765 7.795 7.673 7.902 4,251,643 7.7811 2.40%
2013-11-27 0 10.00 9.990 10.00 9.800 10.16 5,623,496 56,138,807 9.9829 7.613 7.605 7.613 7.460 7.734 7,387,098 7.5996 0.20%
2013-11-26 0 9.980 9.970 10.00 9.730 10.16 9,831,038 98,027,715 9.9712 7.597 7.590 7.613 7.407 7.734 12,914,180 7.5907 0.20%
2013-11-25 0 9.960 9.950 9.980 9.780 10.22 10,691,020 106,133,200 9.9273 7.582 7.575 7.597 7.445 7.780 14,043,863 7.5573 -2.35%
2013-11-22 0 10.20 10.16 10.20 10.08 10.48 12,228,152 124,868,432 10.212 7.765 7.734 7.765 7.673 7.978 16,063,060 7.7736 -0.39%
2013-11-21 0 10.24 10.20 10.24 9.770 10.30 7,876,000 79,321,232 10.071 7.795 7.765 7.795 7.438 7.841 10,346,016 7.6668 0.79%
2013-11-20 0 10.16 10.14 10.18 9.870 10.22 16,954,799 169,872,440 10.019 7.734 7.719 7.750 7.514 7.780 22,272,045 7.6272 2.94%
2013-11-19 0 9.870 9.850 9.880 9.680 10.28 16,364,756 162,962,299 9.9581 7.514 7.498 7.521 7.369 7.826 21,496,957 7.5807 0.68%
2013-11-18 0 9.840 9.820 9.860 9.590 10.14 22,239,489 220,130,845 9.8982 7.463 7.447 7.478 7.273 7.690 29,324,347 7.5068 4.90%
2013-11-15 0 9.380 9.390 9.400 8.800 9.620 37,010,000 346,187,886 9.3539 7.114 7.121 7.129 6.674 7.296 48,800,315 7.0940 4.45%
2013-11-14 0 8.980 8.910 8.980 8.080 9.400 89,594,187 779,434,660 8.6996 6.810 6.757 6.810 6.128 7.129 118,136,303 6.5978 29.77%
2013-11-13 0 6.920 6.910 6.920 6.850 7.000 13,032,070 90,016,866 6.9073 5.248 5.241 5.248 5.195 5.309 17,183,710 5.2385 -1.14%
2013-11-12 0 7.000 6.990 7.000 6.980 7.060 6,822,000 47,818,864 7.0095 5.309 5.301 5.309 5.294 5.354 8,995,292 5.3160 0.14%
2013-11-11 0 6.990 6.990 7.000 6.900 7.020 5,796,000 40,465,864 6.9817 5.301 5.301 5.309 5.233 5.324 7,642,438 5.2949 0.00%
2013-11-08 0 6.990 6.980 7.000 6.950 7.070 4,626,000 32,413,276 7.0068 5.301 5.294 5.309 5.271 5.362 6,099,710 5.3139 -0.99%
2013-11-07 0 7.060 7.050 7.070 6.960 7.120 8,161,400 57,457,540 7.0402 5.354 5.347 5.362 5.278 5.400 10,761,386 5.3392 -0.56%
2013-11-06 0 7.100 7.080 7.090 7.060 7.200 5,329,048 37,809,804 7.0950 5.385 5.369 5.377 5.354 5.460 7,026,729 5.3809 -0.84%
2013-11-05 0 7.160 7.160 7.180 7.070 7.270 6,384,918 45,612,752 7.1438 5.430 5.430 5.445 5.362 5.514 8,418,968 5.4179 -1.51%
2013-11-04 0 7.270 7.240 7.270 7.180 7.590 9,125,247 66,449,322 7.2819 5.514 5.491 5.514 5.445 5.756 12,032,287 5.5226 -3.45%
2013-11-01 0 7.530 7.520 7.530 7.260 7.530 17,637,645 130,502,796 7.3991 5.711 5.703 5.711 5.506 5.711 23,256,488 5.6115 3.43%
2013-10-31 0 7.280 7.260 7.280 6.930 7.290 13,525,094 97,364,464 7.1988 5.521 5.506 5.521 5.256 5.529 17,833,798 5.4595 2.10%
2013-10-30 0 7.130 7.110 7.140 7.070 7.170 13,908,500 98,900,990 7.1108 5.407 5.392 5.415 5.362 5.438 18,339,346 5.3928 0.00%
2013-10-29 0 7.130 7.120 7.130 6.920 7.180 13,965,600 99,087,709 7.0951 5.407 5.400 5.407 5.248 5.445 18,414,636 5.3809 2.59%
2013-10-28 0 6.950 6.940 6.950 6.800 6.970 11,008,000 76,110,357 6.9141 5.271 5.263 5.271 5.157 5.286 14,514,830 5.2436 0.29%
2013-10-25 0 6.930 6.920 6.930 6.900 7.060 12,364,780 86,027,732 6.9575 5.256 5.248 5.256 5.233 5.354 16,303,841 5.2765 -1.70%
2013-10-24 0 7.050 7.050 7.070 7.030 7.230 13,466,000 96,034,579 7.1316 5.347 5.347 5.362 5.332 5.483 17,755,878 5.4086 -0.56%
2013-10-23 0 7.090 7.090 7.100 7.060 7.380 19,854,960 141,628,849 7.1332 5.377 5.377 5.385 5.354 5.597 26,180,176 5.4098 -3.93%
2013-10-22 0 7.380 7.370 7.390 7.350 7.450 7,666,317 56,674,053 7.3926 5.597 5.589 5.605 5.574 5.650 10,108,584 5.6065 -0.14%
2013-10-21 0 7.390 7.390 7.400 7.390 7.450 5,104,000 37,832,488 7.4123 5.605 5.605 5.612 5.605 5.650 6,729,987 5.6215 -0.40%
2013-10-18 0 7.420 7.400 7.420 7.340 7.450 5,204,000 38,593,184 7.4161 5.627 5.612 5.627 5.567 5.650 6,861,844 5.6243 1.23%
2013-10-17 0 7.330 7.320 7.330 7.320 7.420 5,176,000 38,176,840 7.3757 5.559 5.551 5.559 5.551 5.627 6,824,924 5.5937 -0.41%
2013-10-16 0 7.360 7.350 7.360 7.300 7.400 6,036,500 44,522,335 7.3755 5.582 5.574 5.582 5.536 5.612 7,959,554 5.5936 0.41%
2013-10-15 0 7.330 7.320 7.330 7.260 7.450 10,812,328 79,262,617 7.3308 5.559 5.551 5.559 5.506 5.650 14,256,823 5.5596 -2.14%
2013-10-11 0 7.490 7.470 7.480 7.340 7.530 8,338,851 61,937,668 7.4276 5.680 5.665 5.673 5.567 5.711 10,995,368 5.6331 2.18%
2013-10-10 0 7.330 7.320 7.330 7.270 7.400 6,223,000 45,599,810 7.3276 5.559 5.551 5.559 5.514 5.612 8,205,468 5.5572 -0.81%
2013-10-09 0 7.390 7.390 7.400 7.360 7.490 14,594,855 108,552,491 7.4377 5.605 5.605 5.612 5.582 5.680 19,244,354 5.6407 -1.34%
2013-10-08 0 7.490 7.480 7.490 7.400 7.560 8,457,158 63,283,071 7.4828 5.680 5.673 5.680 5.612 5.733 11,151,364 5.6749 0.54%
2013-10-07 0 7.450 7.430 7.440 7.360 7.600 11,251,300 83,564,000 7.4271 5.650 5.635 5.642 5.582 5.764 14,835,639 5.6327 -3.12%
2013-10-04 0 7.690 7.670 7.690 7.600 7.800 5,598,684 42,998,895 7.6802 5.832 5.817 5.832 5.764 5.915 7,382,263 5.8246 -1.16%
2013-10-03 0 7.780 7.780 7.790 7.630 7.840 5,727,263 44,208,307 7.7189 5.900 5.900 5.908 5.787 5.946 7,551,803 5.8540 2.77%
2013-10-02 0 7.570 7.570 7.590 7.490 7.780 8,737,216 66,367,030 7.5959 5.741 5.741 5.756 5.680 5.900 11,520,640 5.7607 -0.53%
2013-09-30 0 7.610 7.610 7.620 7.580 7.870 6,507,084 49,746,903 7.6450 5.771 5.771 5.779 5.749 5.969 8,580,053 5.7980 -3.55%
2013-09-27 0 7.890 7.860 7.890 7.820 8.150 5,072,604 40,167,897 7.9186 5.984 5.961 5.984 5.931 6.181 6,688,589 6.0054 -1.25%
2013-09-26 0 7.990 7.980 7.990 7.970 8.180 1,914,000 15,361,440 8.0258 6.060 6.052 6.060 6.044 6.204 2,523,745 6.0868 -0.87%
2013-09-25 0 8.060 8.020 8.060 7.860 8.240 5,910,414 47,354,781 8.0121 6.113 6.082 6.113 5.961 6.249 7,793,301 6.0763 -0.25%
2013-09-24 0 8.080 8.070 8.090 7.950 8.160 5,077,368 40,935,654 8.0624 6.128 6.120 6.135 6.029 6.189 6,694,871 6.1145 0.87%
2013-09-23 0 8.010 7.990 8.000 7.880 8.200 3,698,002 29,589,138 8.0014 6.075 6.060 6.067 5.976 6.219 4,876,078 6.0682 1.39%
2013-09-19 0 7.900 7.940 7.960 7.840 8.380 7,542,951 60,576,508 8.0309 5.991 6.022 6.037 5.946 6.355 9,945,917 6.0906 -1.00%
2013-09-18 0 7.980 7.970 7.990 7.850 8.300 6,050,951 48,376,757 7.9949 6.052 6.044 6.060 5.953 6.295 7,978,609 6.0633 -1.85%
2013-09-17 0 8.130 8.110 8.130 7.890 8.300 8,119,548 65,592,544 8.0783 6.166 6.151 6.166 5.984 6.295 10,706,201 6.1266 4.10%
2013-09-16 0 7.810 7.800 7.810 7.660 8.050 7,609,606 59,592,070 7.8312 5.923 5.915 5.923 5.809 6.105 10,033,806 5.9391 -1.01%
2013-09-13 0 7.890 7.860 7.900 7.790 8.030 6,388,000 50,644,300 7.9280 5.984 5.961 5.991 5.908 6.090 8,423,032 6.0126 0.90%
2013-09-12 0 7.820 7.830 7.840 7.800 8.490 9,216,000 74,181,008 8.0492 5.931 5.938 5.946 5.915 6.439 12,151,951 6.1045 -7.89%
2013-09-11 0 8.490 8.410 8.500 8.400 8.700 3,762,068 32,106,301 8.5342 6.439 6.378 6.446 6.371 6.598 4,960,554 6.4723 -0.12%
2013-09-10 0 8.500 8.480 8.490 8.460 8.820 14,495,440 124,294,122 8.5747 6.446 6.431 6.439 6.416 6.689 19,113,268 6.5030 -0.82%
2013-09-09 0 8.570 8.570 8.590 8.440 9.400 15,815,112 139,941,082 8.8486 6.499 6.499 6.515 6.401 7.129 20,853,349 6.7107 -2.94%
2013-09-06 0 8.830 8.680 8.750 8.020 8.850 14,012,414 119,135,115 8.5021 6.697 6.583 6.636 6.082 6.712 18,476,364 6.4480 8.88%
2013-09-05 0 8.110 8.070 8.110 7.740 8.160 10,915,542 88,084,317 8.0696 6.151 6.120 6.151 5.870 6.189 14,392,918 6.1200 5.46%
2013-09-04 0 7.690 7.680 7.690 7.550 7.840 9,422,294 72,211,182 7.6639 5.832 5.824 5.832 5.726 5.946 12,423,964 5.8122 -1.91%
2013-09-03 0 7.840 7.830 7.840 7.400 7.960 11,207,675 87,213,590 7.7816 5.946 5.938 5.946 5.612 6.037 14,778,116 5.9015 6.38%
2013-09-02 0 7.370 7.360 7.370 7.320 7.590 5,584,494 41,443,737 7.4212 5.589 5.582 5.589 5.551 5.756 7,363,552 5.6282 0.82%
2013-08-30 0 7.310 7.250 7.330 7.020 7.330 6,890,032 49,695,635 7.2127 5.544 5.498 5.559 5.324 5.559 9,084,997 5.4701 2.96%
2013-08-29 0 7.100 7.100 7.120 7.020 7.310 6,192,855 44,047,178 7.1126 5.385 5.385 5.400 5.324 5.544 8,165,719 5.3942 -0.56%
2013-08-28 0 7.140 7.120 7.150 6.940 7.190 6,613,000 47,003,280 7.1077 5.415 5.400 5.423 5.263 5.453 8,719,710 5.3905 0.56%
2013-08-27 0 7.100 7.090 7.100 7.020 7.230 4,559,538 32,324,046 7.0893 5.385 5.377 5.385 5.324 5.483 6,012,075 5.3765 -0.42%
2013-08-26 0 7.130 7.130 7.140 6.910 7.230 8,971,026 63,673,976 7.0977 5.407 5.407 5.415 5.241 5.483 11,828,935 5.3829 3.48%
2013-08-23 0 6.890 6.880 6.890 6.870 7.280 14,436,473 100,678,354 6.9739 5.225 5.218 5.225 5.210 5.521 19,035,516 5.2890 -2.82%
2013-08-22 0 7.090 7.080 7.090 7.010 7.270 9,457,989 66,959,415 7.0797 5.377 5.369 5.377 5.316 5.514 12,471,031 5.3692 -2.48%
2013-08-21 0 7.270 7.260 7.270 6.910 7.290 8,679,000 62,039,780 7.1483 5.514 5.506 5.514 5.241 5.529 11,443,878 5.4212 0.55%
2013-08-20 0 7.230 7.200 7.230 7.000 7.570 16,198,241 118,440,983 7.3120 5.483 5.460 5.483 5.309 5.741 21,358,532 5.5454 -8.37%
2013-08-19 0 7.890 7.890 7.900 7.860 8.200 5,350,095 42,585,014 7.9597 5.984 5.984 5.991 5.961 6.219 7,054,480 6.0366 -2.11%
2013-08-16 0 8.060 8.030 8.060 7.880 8.490 12,976,159 105,369,836 8.1203 6.113 6.090 6.113 5.976 6.439 17,109,988 6.1584 -0.37%
2013-08-15 0 8.090 8.080 8.090 7.990 8.230 8,598,600 69,423,044 8.0738 6.135 6.128 6.135 6.060 6.242 11,337,865 6.1231 0.00%
2013-08-13 0 8.090 8.040 8.090 7.720 8.100 6,498,200 51,483,400 7.9227 6.135 6.098 6.135 5.855 6.143 8,568,339 6.0086 2.66%
2013-08-12 0 7.880 7.880 7.940 7.760 8.000 11,284,000 88,999,340 7.8872 5.976 5.976 6.022 5.885 6.067 14,878,756 5.9816 -2.11%
2013-08-09 0 8.050 8.000 8.060 7.560 8.090 12,224,000 96,059,480 7.8583 6.105 6.067 6.113 5.733 6.135 16,118,213 5.9597 8.78%
2013-08-08 0 7.400 7.350 7.400 7.300 7.430 14,076,000 103,542,784 7.3560 5.612 5.574 5.612 5.536 5.635 18,560,206 5.5788 2.78%
2013-08-07 0 7.200 7.160 7.200 7.160 7.360 9,824,000 71,119,220 7.2393 5.460 5.430 5.460 5.430 5.582 12,953,642 5.4903 -1.50%
2013-08-06 0 7.310 7.300 7.320 7.070 7.380 7,334,172 53,012,381 7.2281 5.544 5.536 5.551 5.362 5.597 9,670,627 5.4818 0.27%
2013-08-05 0 7.290 7.280 7.290 7.270 7.390 6,352,678 46,422,272 7.3075 5.529 5.521 5.529 5.514 5.605 8,376,457 5.5420 0.69%
2013-08-02 0 7.240 7.240 7.260 7.220 7.450 7,820,963 56,821,367 7.2653 5.491 5.491 5.506 5.476 5.650 10,312,496 5.5100 -1.63%
2013-08-01 0 7.360 7.330 7.370 7.300 7.490 6,254,700 46,173,618 7.3822 5.582 5.559 5.589 5.536 5.680 8,247,266 5.5987 0.41%
2013-07-31 0 7.330 7.320 7.360 7.300 7.430 7,457,000 54,985,490 7.3737 5.559 5.551 5.582 5.536 5.635 9,832,584 5.5922 -0.14%
2013-07-30 0 7.340 7.330 7.340 7.240 7.400 6,871,037 50,365,903 7.3302 5.567 5.559 5.567 5.491 5.612 9,059,951 5.5592 1.38%
2013-07-29 0 7.240 7.230 7.250 7.060 7.320 12,552,000 90,861,996 7.2388 5.491 5.483 5.498 5.354 5.551 16,550,704 5.4899 -1.50%
2013-07-26 0 7.350 7.340 7.350 7.220 7.370 7,976,000 58,403,752 7.3224 5.574 5.567 5.574 5.476 5.589 10,516,923 5.5533 0.14%
2013-07-25 0 7.340 7.330 7.350 7.310 7.450 48,115,834 351,083,401 7.2966 5.567 5.559 5.574 5.544 5.650 63,444,147 5.5337 -4.80%
2013-07-24 0 7.710 7.710 7.760 7.630 8.120 4,123,395 31,892,601 7.7345 5.847 5.847 5.885 5.787 6.158 5,436,989 5.8659 -3.75%
2013-07-23 0 8.010 8.000 8.050 7.890 8.100 9,200,695 73,676,569 8.0077 6.075 6.067 6.105 5.984 6.143 12,131,770 6.0730 1.01%
2013-07-22 0 7.930 7.920 7.930 7.580 7.990 7,001,762 55,010,938 7.8567 6.014 6.007 6.014 5.749 6.060 9,232,321 5.9585 1.93%
2013-07-19 0 7.780 7.750 7.790 7.510 7.860 6,446,000 49,933,038 7.7464 5.900 5.878 5.908 5.696 5.961 8,499,509 5.8748 0.39%
2013-07-18 0 7.750 7.710 7.750 7.580 7.900 6,302,000 48,971,180 7.7707 5.878 5.847 5.878 5.749 5.991 8,309,635 5.8933 2.38%
2013-07-17 0 7.570 7.550 7.580 7.460 7.680 5,760,000 43,586,400 7.5671 5.741 5.726 5.749 5.658 5.824 7,594,969 5.7389 1.07%
2013-07-16 0 7.490 7.480 7.490 7.430 7.610 6,952,000 51,968,296 7.4753 5.680 5.673 5.680 5.635 5.771 9,166,706 5.6692 -2.09%
2013-07-15 0 7.650 7.650 7.670 7.500 7.820 5,948,000 45,431,500 7.6381 5.802 5.802 5.817 5.688 5.931 7,842,861 5.7927 0.13%
2013-07-12 0 7.640 7.600 7.640 7.570 8.100 3,920,515 30,356,977 7.7431 5.794 5.764 5.794 5.741 6.143 5,169,478 5.8723 -2.55%
2013-07-11 0 7.840 7.820 7.850 7.670 8.080 9,580,000 75,660,133 7.8977 5.946 5.931 5.953 5.817 6.128 12,631,911 5.9896 1.16%
2013-07-10 0 7.750 7.720 7.760 7.620 8.030 8,530,000 65,804,880 7.7145 5.878 5.855 5.885 5.779 6.090 11,247,411 5.8507 -1.90%
2013-07-09 0 7.900 7.890 7.900 7.830 8.550 9,228,269 73,270,395 7.9398 5.991 5.984 5.991 5.938 6.484 12,168,129 6.0215 -2.95%
2013-07-08 0 8.140 8.130 8.150 7.800 8.280 5,624,000 45,568,240 8.1025 6.173 6.166 6.181 5.915 6.280 7,415,644 6.1449 3.04%
2013-07-05 0 7.900 7.900 7.910 7.830 8.440 12,379,622 98,388,728 7.9476 5.991 5.991 5.999 5.938 6.401 16,323,411 6.0275 -4.47%
2013-07-04 0 8.270 8.240 8.270 8.220 9.050 10,726,886 89,946,274 8.3851 6.272 6.249 6.272 6.234 6.863 14,144,162 6.3593 -6.55%
2013-07-03 0 8.850 8.840 8.860 8.600 9.040 9,643,933 84,819,926 8.7952 6.712 6.704 6.719 6.522 6.856 12,716,211 6.6702 1.37%
2013-07-02 0 8.730 8.720 8.730 8.010 8.770 13,299,317 111,565,992 8.3889 6.621 6.613 6.621 6.075 6.651 17,536,095 6.3621 2.95%
2013-06-28 0 8.480 8.460 8.470 8.170 8.700 24,894,200 209,013,510 8.3961 6.431 6.416 6.424 6.196 6.598 32,824,772 6.3676 -0.59%
2013-06-27 0 8.530 8.510 8.540 8.510 8.940 12,354,000 108,290,097 8.7656 6.469 6.454 6.477 6.454 6.780 16,289,627 6.6478 -3.72%
2013-06-26 0 8.860 8.850 8.860 8.790 9.100 19,956,900 177,771,330 8.9078 6.719 6.712 6.719 6.666 6.901 26,314,591 6.7556 -1.23%
2013-06-25 0 8.970 8.960 8.970 8.800 9.500 18,588,563 168,776,333 9.0796 6.803 6.795 6.803 6.674 7.205 24,510,341 6.8859 -5.58%
2013-06-24 0 9.500 9.500 9.530 9.320 9.990 9,233,640 88,399,474 9.5736 7.205 7.205 7.228 7.068 7.576 12,175,211 7.2606 -0.94%
2013-06-21 0 9.590 9.550 9.590 9.030 9.590 7,936,428 75,243,632 9.4808 7.273 7.243 7.273 6.848 7.273 10,464,744 7.1902 2.35%
2013-06-20 0 9.370 9.360 9.370 9.340 9.900 9,926,000 94,431,052 9.5135 7.106 7.099 7.106 7.083 7.508 13,088,136 7.2150 -2.09%
2013-06-19 0 9.570 9.570 9.590 9.220 9.710 7,268,484 69,421,595 9.5510 7.258 7.258 7.273 6.992 7.364 9,584,013 7.2435 -4.20%
2013-06-18 0 9.990 9.990 10.00 9.990 10.38 5,678,563 57,148,000 10.064 7.576 7.576 7.584 7.576 7.872 7,487,589 7.6324 -2.06%
2013-06-17 0 10.20 10.20 10.22 10.00 10.28 7,828,000 79,507,680 10.157 7.736 7.736 7.751 7.584 7.796 10,321,774 7.7029 0.99%
2013-06-14 0 10.10 10.10 10.12 9.900 10.28 12,576,441 126,685,110 10.073 7.660 7.660 7.675 7.508 7.796 16,582,931 7.6395 0.40%
2013-06-13 0 10.06 10.06 10.10 9.260 10.10 10,773,805 103,955,730 9.6489 7.629 7.629 7.660 7.023 7.660 14,206,028 7.3177 6.34%
2013-06-11 0 9.460 9.400 9.460 9.400 9.960 13,337,260 127,144,267 9.5330 7.174 7.129 7.174 7.129 7.554 17,586,125 7.2298 -5.02%
2013-06-10 0 9.960 9.960 9.980 9.810 10.26 6,709,000 67,025,300 9.9904 7.554 7.554 7.569 7.440 7.781 8,846,293 7.5767 -3.30%
2013-06-07 0 10.30 10.28 10.30 10.12 10.38 5,544,942 56,980,690 10.276 7.811 7.796 7.811 7.675 7.872 7,311,400 7.7934 0.00%
2013-06-06 0 10.30 10.24 10.30 9.900 10.42 7,931,082 80,882,979 10.198 7.811 7.766 7.811 7.508 7.902 10,457,695 7.7343 1.19%
2013-06-05 0 10.22 10.20 10.22 9.680 10.38 15,316,393 155,477,897 10.151 7.720 7.705 7.720 7.312 7.841 20,277,099 7.6677 -1.73%
2013-06-04 0 10.40 10.38 10.40 10.06 10.70 13,308,371 138,563,902 10.412 7.856 7.841 7.856 7.599 8.082 17,618,715 7.8646 1.76%
2013-06-03 0 10.22 10.12 10.26 9.610 10.30 21,647,589 217,258,150 10.036 7.720 7.644 7.750 7.259 7.780 28,658,857 7.5808 5.25%
2013-05-31 0 9.710 9.780 9.800 8.620 9.800 27,767,251 258,242,736 9.3003 7.334 7.387 7.402 6.511 7.402 36,760,568 7.0250 18.27%
2013-05-30 0 8.210 8.190 8.210 7.950 8.480 4,899,418 39,987,137 8.1616 6.201 6.186 6.201 6.005 6.405 6,486,252 6.1649 -3.18%
2013-05-29 0 8.480 8.450 8.480 8.390 8.750 6,405,628 54,662,175 8.5335 6.405 6.383 6.405 6.337 6.609 8,480,297 6.4458 -2.97%
2013-05-28 0 8.740 8.730 8.750 7.900 8.780 8,794,000 75,701,780 8.6083 6.602 6.594 6.609 5.967 6.632 11,642,220 6.5023 8.30%
2013-05-27 0 8.070 8.060 8.120 8.030 8.210 2,374,997 19,216,441 8.0911 6.096 6.088 6.133 6.065 6.201 3,144,216 6.1117 -1.94%
2013-05-24 0 8.230 8.210 8.240 7.870 8.350 2,934,815 23,812,665 8.1139 6.217 6.201 6.224 5.945 6.307 3,885,349 6.1288 -1.44%
2013-05-23 0 8.350 8.330 8.350 8.270 8.780 13,454,780 113,507,508 8.4362 6.307 6.292 6.307 6.247 6.632 17,812,543 6.3723 -0.83%
2013-05-22 0 8.420 8.400 8.410 8.150 8.420 8,125,000 67,592,010 8.3190 6.360 6.345 6.353 6.156 6.360 10,756,542 6.2838 3.69%
2013-05-21 0 8.120 8.120 8.140 8.000 8.180 8,867,591 71,132,511 8.0216 6.133 6.133 6.149 6.043 6.179 11,739,645 6.0592 1.63%
2013-05-20 0 7.990 8.000 8.010 7.700 8.010 8,087,591 63,818,729 7.8909 6.035 6.043 6.050 5.816 6.050 10,707,017 5.9605 3.77%
2013-05-16 0 7.700 7.700 7.730 7.570 7.750 6,575,400 50,552,330 7.6881 5.816 5.816 5.839 5.718 5.854 8,705,055 5.8072 1.05%
2013-05-15 0 7.620 7.620 7.630 7.580 7.750 4,184,870 31,979,981 7.6418 5.756 5.756 5.763 5.726 5.854 5,540,275 5.7723 -0.52%
2013-05-14 0 7.660 7.660 7.670 7.530 7.670 3,422,320 26,053,278 7.6128 5.786 5.786 5.794 5.688 5.794 4,530,748 5.7503 1.06%
2013-05-13 0 7.580 7.560 7.590 7.530 7.640 2,094,344 15,907,993 7.5957 5.726 5.710 5.733 5.688 5.771 2,772,665 5.7374 -0.52%
2013-05-10 0 7.620 7.610 7.620 7.530 7.630 2,824,000 21,474,120 7.6042 5.756 5.748 5.756 5.688 5.763 3,738,643 5.7438 0.53%
2013-05-09 0 7.580 7.580 7.590 7.500 7.620 4,614,286 34,982,985 7.5815 5.726 5.726 5.733 5.665 5.756 6,108,771 5.7267 1.07%
2013-05-08 0 7.500 7.490 7.510 7.400 7.600 7,564,864 56,777,346 7.5054 5.665 5.658 5.673 5.590 5.741 10,014,988 5.6692 -0.27%
2013-05-07 0 7.520 7.510 7.540 7.370 7.600 6,032,112 45,049,443 7.4683 5.680 5.673 5.695 5.567 5.741 7,985,805 5.6412 0.00%
2013-05-06 0 7.520 7.520 7.540 7.500 7.660 5,578,795 42,267,514 7.5765 5.680 5.680 5.695 5.665 5.786 7,385,667 5.7229 0.00%
2013-05-03 0 7.520 7.510 7.540 7.430 7.680 3,900,000 29,424,480 7.5447 5.680 5.673 5.695 5.612 5.801 5,163,140 5.6990 0.00%
2013-05-02 0 7.520 7.510 7.520 7.380 7.550 3,513,373 26,327,078 7.4934 5.680 5.673 5.680 5.575 5.703 4,651,292 5.6602 0.94%
2013-04-30 0 7.450 7.420 7.450 7.380 7.590 6,082,980 45,307,057 7.4482 5.627 5.605 5.627 5.575 5.733 8,053,149 5.6260 0.27%
2013-04-29 0 7.430 7.420 7.430 7.350 7.470 8,084,467 59,953,385 7.4159 5.612 5.605 5.612 5.552 5.642 10,702,881 5.6016 0.41%
2013-04-26 0 7.400 7.400 7.410 7.380 7.600 7,822,950 58,174,084 7.4363 5.590 5.590 5.597 5.575 5.741 10,356,664 5.6171 -2.63%
2013-04-25 0 7.600 7.590 7.610 7.450 7.610 15,206,000 114,423,060 7.5249 5.741 5.733 5.748 5.627 5.748 20,130,952 5.6839 2.29%
2013-04-24 0 7.430 7.430 7.440 6.740 7.540 28,894,000 205,911,772 7.1265 5.612 5.612 5.620 5.091 5.695 38,252,251 5.3830 11.06%
2013-04-23 0 6.690 6.680 6.700 6.610 6.770 9,012,000 60,306,948 6.6918 5.053 5.046 5.061 4.993 5.114 11,930,826 5.0547 1.21%
2013-04-22 0 6.610 6.610 6.630 6.500 6.670 8,805,000 58,057,586 6.5937 4.993 4.993 5.008 4.910 5.038 11,656,782 4.9806 -0.15%
2013-04-19 0 6.620 6.600 6.610 6.580 6.710 8,413,175 55,780,871 6.6302 5.000 4.985 4.993 4.970 5.068 11,138,052 5.0081 -0.60%
2013-04-18 0 6.660 6.650 6.670 6.550 6.710 6,692,000 44,472,232 6.6456 5.031 5.023 5.038 4.948 5.068 8,859,419 5.0198 0.15%
2013-04-17 0 6.650 6.640 6.660 6.630 6.850 12,113,424 81,543,974 6.7317 5.023 5.016 5.031 5.008 5.174 16,036,746 5.0848 -0.45%
2013-04-16 0 6.680 6.670 6.690 6.660 6.860 6,653,000 44,754,360 6.7269 5.046 5.038 5.053 5.031 5.182 8,807,788 5.0812 -0.89%
2013-04-15 0 6.740 6.730 6.740 6.700 7.000 6,148,922 41,579,826 6.7621 5.091 5.084 5.091 5.061 5.287 8,140,448 5.1078 -3.16%
2013-04-12 0 6.960 6.950 6.970 6.950 7.050 6,248,000 43,724,565 6.9982 5.257 5.250 5.265 5.250 5.325 8,271,616 5.2861 -0.14%
2013-04-11 0 6.970 6.960 6.980 6.950 7.250 90,860,000 605,559,808 6.6648 5.265 5.257 5.272 5.250 5.476 120,287,932 5.0343 -1.69%
2013-04-10 0 7.090 7.080 7.090 6.990 7.130 3,532,000 24,970,820 7.0699 5.355 5.348 5.355 5.280 5.386 4,675,952 5.3403 0.71%
2013-04-09 0 7.040 7.000 7.040 6.950 7.100 5,287,464 37,112,054 7.0189 5.318 5.287 5.318 5.250 5.363 6,999,979 5.3017 0.57%
2013-04-08 0 7.000 7.000 7.010 6.880 7.050 5,546,760 38,847,806 7.0037 5.287 5.287 5.295 5.197 5.325 7,343,257 5.2903 -0.71%
2013-04-05 0 7.050 7.030 7.050 6.860 7.080 8,700,000 60,829,300 6.9919 5.325 5.310 5.325 5.182 5.348 11,517,775 5.2813 -1.26%
2013-04-03 0 7.140 7.140 7.150 6.970 7.180 7,674,000 54,252,980 7.0697 5.393 5.393 5.401 5.265 5.423 10,159,472 5.3401 0.28%
2013-04-02 0 7.120 7.100 7.130 6.980 7.190 10,169,292 72,019,452 7.0821 5.378 5.363 5.386 5.272 5.431 13,462,944 5.3495 1.28%
2013-03-28 0 7.030 7.000 7.040 6.770 7.150 12,068,197 84,152,777 6.9731 5.310 5.287 5.318 5.114 5.401 15,976,871 5.2672 -0.99%
2013-03-27 0 7.100 7.090 7.100 7.070 7.300 11,286,189 80,678,648 7.1484 5.363 5.355 5.363 5.340 5.514 14,941,584 5.3996 -0.14%
2013-03-26 0 7.110 7.090 7.100 6.960 7.370 22,931,904 163,784,811 7.1422 5.371 5.355 5.363 5.257 5.567 30,359,138 5.3949 -2.07%
2013-03-25 0 7.260 7.260 7.270 7.210 7.700 8,248,000 60,667,390 7.3554 5.484 5.484 5.491 5.446 5.816 10,919,380 5.5559 -5.10%
2013-03-22 0 7.650 7.630 7.680 7.600 7.760 16,484,572 126,306,625 7.6621 5.778 5.763 5.801 5.741 5.862 21,823,631 5.7876 0.92%
2013-03-21 0 7.580 7.570 7.590 7.500 7.640 14,160,000 107,262,015 7.5750 5.726 5.718 5.733 5.665 5.771 18,746,171 5.7218 1.07%
2013-03-20 0 7.500 7.490 7.500 7.450 7.530 5,305,721 39,798,191 7.5010 5.665 5.658 5.665 5.627 5.688 7,024,149 5.6659 0.27%
2013-03-19 0 7.480 7.480 7.500 7.440 7.580 5,732,000 43,092,480 7.5179 5.650 5.650 5.665 5.620 5.726 7,588,492 5.6787 -0.27%
2013-03-18 0 7.500 7.480 7.500 7.440 7.570 5,470,000 41,144,345 7.5218 5.665 5.650 5.665 5.620 5.718 7,241,635 5.6816 -1.32%
2013-03-15 0 7.600 7.530 7.610 7.470 7.650 13,641,680 103,021,702 7.5520 5.741 5.688 5.748 5.642 5.778 18,059,977 5.7044 0.66%
2013-03-14 0 7.550 7.540 7.550 7.460 7.600 6,763,400 51,015,374 7.5429 5.703 5.695 5.703 5.635 5.741 8,953,944 5.6975 -0.79%
2013-03-13 0 7.610 7.590 7.610 7.430 7.700 20,578,000 155,743,580 7.5685 5.748 5.733 5.748 5.612 5.816 27,242,847 5.7169 0.93%
2013-03-12 0 7.540 7.540 7.550 7.490 7.690 28,852,640 217,556,113 7.5402 5.695 5.695 5.703 5.658 5.809 38,197,495 5.6956 1.21%
2013-03-11 0 7.450 7.440 7.460 7.170 7.530 26,245,100 193,601,227 7.3767 5.627 5.620 5.635 5.416 5.688 34,745,419 5.5720 3.47%
2013-03-08 0 7.200 7.190 7.220 7.170 7.280 13,963,100 100,496,196 7.1973 5.439 5.431 5.454 5.416 5.499 18,485,499 5.4365 0.56%
2013-03-07 0 7.160 7.150 7.180 7.140 7.200 5,890,000 42,227,400 7.1693 5.408 5.401 5.423 5.393 5.439 7,797,666 5.4154 -0.42%
2013-03-06 0 7.190 7.180 7.190 7.170 7.250 9,340,000 67,263,720 7.2017 5.431 5.423 5.431 5.416 5.476 12,365,059 5.4398 0.00%
2013-03-05 0 7.190 7.190 7.200 7.140 7.250 12,003,499 86,332,023 7.1922 5.431 5.431 5.439 5.393 5.476 15,891,218 5.4327 0.42%
2013-03-04 0 7.160 7.150 7.180 7.140 7.250 5,502,000 39,471,980 7.1741 5.408 5.401 5.423 5.393 5.476 7,284,000 5.4190 -0.56%
2013-03-01 0 7.200 7.180 7.200 7.130 7.240 8,024,000 57,701,252 7.1911 5.439 5.423 5.439 5.386 5.469 10,622,830 5.4318 -0.14%
2013-02-28 0 7.210 7.190 7.210 7.170 7.300 36,694,840 265,582,427 7.2376 5.446 5.431 5.446 5.416 5.514 48,579,643 5.4669 0.42%
2013-02-27 0 7.180 7.180 7.200 7.160 7.360 6,272,000 45,140,334 7.1971 5.423 5.423 5.439 5.408 5.559 8,303,389 5.4364 -0.42%
2013-02-26 0 7.210 7.210 7.230 7.170 7.270 7,484,700 53,946,118 7.2075 5.446 5.446 5.461 5.416 5.491 9,908,861 5.4442 -0.41%
2013-02-25 0 7.240 7.230 7.240 7.230 7.440 6,624,000 48,140,008 7.2675 5.469 5.461 5.469 5.461 5.620 8,769,395 5.4895 -1.09%
2013-02-22 0 7.320 7.300 7.320 7.200 7.370 7,186,000 52,499,180 7.3058 5.529 5.514 5.529 5.439 5.567 9,513,417 5.5184 1.10%
2013-02-21 0 7.240 7.230 7.250 7.200 7.360 8,670,488 63,070,468 7.2742 5.469 5.461 5.476 5.439 5.559 11,478,704 5.4946 -1.63%
2013-02-20 0 7.360 7.350 7.360 7.220 7.440 6,844,000 50,190,880 7.3336 5.559 5.552 5.559 5.454 5.620 9,060,649 5.5394 0.00%
2013-02-19 0 7.360 7.360 7.380 7.180 7.510 14,097,000 104,110,436 7.3853 5.559 5.559 5.575 5.423 5.673 18,662,767 5.5785 2.65%
2013-02-18 0 7.170 7.160 7.200 7.150 7.470 13,670,665 98,958,495 7.2387 5.416 5.408 5.439 5.401 5.642 18,098,349 5.4678 -4.14%
2013-02-15 0 7.480 7.470 7.490 7.400 7.520 10,536,978 78,824,052 7.4807 5.650 5.642 5.658 5.590 5.680 13,949,717 5.6506 0.27%
2013-02-14 0 7.460 7.460 7.470 7.450 7.530 11,470,365 85,721,562 7.4733 5.635 5.635 5.642 5.627 5.688 15,185,411 5.6450 -0.40%
2013-02-08 0 7.490 7.470 7.490 7.340 7.600 11,282,232 84,161,295 7.4596 5.658 5.642 5.658 5.544 5.741 14,936,345 5.6347 -0.53%
2013-02-07 0 7.530 7.530 7.540 7.530 7.750 7,513,634 57,187,694 7.6112 5.688 5.688 5.695 5.688 5.854 9,947,166 5.7491 -0.53%
2013-02-06 0 7.570 7.570 7.580 7.500 7.640 17,177,145 129,858,642 7.5600 5.718 5.718 5.726 5.665 5.771 22,740,516 5.7105 0.80%
2013-02-05 0 7.510 7.500 7.510 7.490 7.600 12,665,429 95,384,929 7.5311 5.673 5.665 5.673 5.658 5.741 16,767,535 5.6887 -1.05%
2013-02-04 0 7.590 7.580 7.600 7.550 7.650 9,299,455 70,676,559 7.6001 5.733 5.726 5.741 5.703 5.778 12,311,382 5.7407 0.80%
2013-02-01 0 7.530 7.510 7.530 7.480 7.660 12,450,750 93,634,419 7.5204 5.688 5.673 5.688 5.650 5.786 16,483,326 5.6806 0.67%
2013-01-31 0 7.480 7.460 7.480 7.460 7.640 13,902,900 104,453,170 7.5130 5.650 5.635 5.650 5.635 5.771 18,405,801 5.6750 -1.84%
2013-01-30 0 7.620 7.610 7.630 7.580 7.740 38,293,301 291,687,853 7.6172 5.756 5.748 5.763 5.726 5.846 50,695,817 5.7537 -0.78%
2013-01-29 0 7.680 7.660 7.680 7.450 7.690 29,660,001 223,371,603 7.5311 5.801 5.786 5.801 5.627 5.809 39,266,346 5.6886 3.09%
2013-01-28 0 7.450 7.440 7.450 7.260 7.520 10,228,900 76,093,881 7.4391 5.627 5.620 5.627 5.484 5.680 13,541,858 5.6192 2.05%
2013-01-25 0 7.300 7.290 7.300 7.060 7.390 17,653,565 128,234,573 7.2639 5.514 5.507 5.514 5.333 5.582 23,371,239 5.4869 -1.35%
2013-01-24 0 7.400 7.360 7.390 7.350 7.580 12,004,170 89,224,949 7.4328 5.590 5.559 5.582 5.552 5.726 15,892,106 5.6144 -1.07%
2013-01-23 0 7.480 7.450 7.480 7.440 7.510 16,528,042 123,617,830 7.4793 5.650 5.627 5.650 5.620 5.673 21,881,180 5.6495 0.40%
2013-01-22 0 7.450 7.430 7.450 7.430 7.530 6,554,565 48,938,569 7.4663 5.627 5.612 5.627 5.612 5.688 8,677,472 5.6397 -0.67%
2013-01-21 0 7.500 7.490 7.500 7.480 7.540 16,253,900 121,892,766 7.4993 5.665 5.658 5.665 5.650 5.695 21,518,248 5.6646 -0.53%
2013-01-18 0 7.540 7.530 7.550 7.530 7.650 13,189,000 99,901,972 7.5746 5.695 5.688 5.703 5.688 5.778 17,460,682 5.7215 -0.66%
2013-01-17 0 7.590 7.590 7.600 7.520 7.640 7,544,000 57,265,080 7.5908 5.733 5.733 5.741 5.680 5.771 9,987,367 5.7338 0.00%
2013-01-16 0 7.590 7.570 7.590 7.500 7.610 5,789,300 43,795,892 7.5650 5.733 5.718 5.733 5.665 5.748 7,664,351 5.7142 0.00%
2013-01-15 0 7.590 7.580 7.590 7.570 7.700 6,333,300 48,433,590 7.6474 5.733 5.726 5.733 5.718 5.816 8,384,543 5.7765 -0.65%
2013-01-14 0 7.640 7.630 7.650 7.470 7.680 9,438,500 71,701,259 7.5967 5.771 5.763 5.778 5.642 5.801 12,495,462 5.7382 2.41%
2013-01-11 0 7.460 7.450 7.460 7.410 7.580 44,430,312 326,965,419 7.3591 5.635 5.627 5.635 5.597 5.726 58,820,497 5.5587 -3.12%
2013-01-10 0 7.700 7.680 7.700 7.650 7.760 8,354,595 64,313,838 7.6980 5.816 5.801 5.816 5.778 5.862 11,060,499 5.8147 0.52%
2013-01-09 0 7.660 7.650 7.660 7.610 7.700 34,981,955 268,463,917 7.6744 5.786 5.778 5.786 5.748 5.816 46,311,986 5.7969 -0.52%
2013-01-08 0 7.700 7.690 7.700 7.670 7.820 15,179,300 117,308,804 7.7282 5.816 5.809 5.816 5.794 5.907 20,095,604 5.8375 -0.39%
2013-01-07 0 7.730 7.720 7.730 7.680 7.800 19,557,624 151,170,024 7.7295 5.839 5.831 5.839 5.801 5.892 25,891,989 5.8385 1.71%
2013-01-04 0 7.600 7.580 7.600 7.550 7.650 10,773,794 81,749,954 7.5879 5.741 5.726 5.741 5.703 5.778 14,263,233 5.7315 -0.39%
2013-01-03 0 7.630 7.610 7.640 7.590 7.860 45,332,968 350,016,036 7.7210 5.763 5.748 5.771 5.733 5.937 60,015,507 5.8321 -2.18%
2013-01-02 0 7.800 7.760 7.800 7.670 7.830 12,955,508 100,186,015 7.7331 5.892 5.862 5.892 5.794 5.914 17,151,566 5.8412 1.17%
2012-12-31 0 7.710 7.690 7.710 7.650 7.720 3,417,761 26,308,222 7.6975 5.824 5.809 5.824 5.778 5.831 4,524,713 5.8143 0.78%
2012-12-28 0 7.650 7.640 7.650 7.620 7.780 23,807,899 183,171,387 7.6937 5.778 5.771 5.778 5.756 5.877 31,518,852 5.8115 -0.65%
2012-12-27 0 7.700 7.690 7.700 7.650 7.830 6,716,374 51,712,712 7.6995 5.816 5.809 5.816 5.778 5.914 8,891,688 5.8158 0.00%
2012-12-24 0 7.700 7.690 7.700 7.670 7.780 4,094,626 31,528,577 7.7000 5.816 5.809 5.816 5.794 5.877 5,420,802 5.8162 0.13%
2012-12-21 0 7.690 7.680 7.690 7.670 8.120 26,699,478 209,661,950 7.8527 5.809 5.801 5.809 5.794 6.133 35,346,962 5.9315 -3.87%
2012-12-20 0 8.000 7.980 8.000 7.860 8.000 4,441,500 35,237,730 7.9337 6.043 6.028 6.043 5.937 6.043 5,880,023 5.9928 0.38%
2012-12-19 0 7.970 7.950 7.970 7.840 8.260 23,767,050 190,179,123 8.0018 6.020 6.005 6.020 5.922 6.239 31,464,773 6.0442 -0.50%
2012-12-18 0 8.010 7.990 8.030 7.850 8.110 6,385,140 50,893,495 7.9706 6.050 6.035 6.065 5.930 6.126 8,453,173 6.0206 -1.60%
2012-12-17 0 8.140 8.130 8.150 8.080 8.560 14,741,422 121,979,443 8.2746 6.149 6.141 6.156 6.103 6.466 19,515,905 6.2503 -2.75%
2012-12-14 0 8.370 8.360 8.380 8.150 8.410 16,087,500 133,721,861 8.3122 6.322 6.315 6.330 6.156 6.353 21,297,954 6.2786 2.95%
2012-12-13 0 8.130 8.140 8.150 7.750 8.150 27,899,500 222,466,712 7.9739 6.141 6.149 6.156 5.854 6.156 36,935,650 6.0231 5.45%
2012-12-12 0 7.710 7.690 7.710 7.450 7.720 24,840,091 188,744,455 7.5984 5.824 5.809 5.824 5.627 5.831 32,885,353 5.7395 3.77%
2012-12-11 0 7.430 7.410 7.430 7.390 7.660 12,963,236 96,770,218 7.4650 5.612 5.597 5.612 5.582 5.786 17,161,797 5.6387 -2.49%
2012-12-10 0 7.620 7.600 7.610 7.610 7.880 7,994,408 61,768,097 7.7264 5.756 5.741 5.748 5.748 5.952 10,583,654 5.8362 -2.06%
2012-12-07 0 7.780 7.750 7.770 7.710 7.970 7,598,500 59,419,605 7.8199 5.877 5.854 5.869 5.824 6.020 10,059,518 5.9068 1.04%
2012-12-06 0 7.700 7.690 7.700 7.640 7.950 7,308,000 56,622,260 7.7480 5.816 5.809 5.816 5.771 6.005 9,674,931 5.8525 -2.04%
2012-12-05 0 7.860 7.830 7.850 7.660 7.920 15,791,000 122,861,994 7.7805 5.937 5.914 5.930 5.786 5.982 20,905,423 5.8770 2.48%
2012-12-04 0 7.670 7.650 7.670 7.560 7.870 11,447,742 87,435,106 7.6378 5.794 5.778 5.794 5.710 5.945 15,155,461 5.7692 0.26%
2012-12-03 0 7.650 7.640 7.650 7.560 8.030 9,278,764 71,396,727 7.6946 5.778 5.771 5.778 5.710 6.065 12,283,990 5.8122 -4.49%
2012-11-30 0 8.010 8.000 8.070 7.990 8.100 10,409,000 83,582,324 8.0298 6.050 6.043 6.096 6.035 6.118 13,780,289 6.0654 0.13%
2012-11-29 0 8.000 8.000 8.010 8.000 8.200 7,210,536 57,805,029 8.0167 6.043 6.043 6.050 6.043 6.194 9,545,900 6.0555 -1.11%
2012-11-28 0 8.090 8.080 8.100 8.070 8.390 11,000,400 89,485,748 8.1348 6.111 6.103 6.118 6.096 6.337 14,563,233 6.1446 -3.11%
2012-11-27 0 8.350 8.340 8.350 8.220 8.410 10,894,990 90,892,601 8.3426 6.307 6.300 6.307 6.209 6.353 14,423,683 6.3016 1.58%
2012-11-26 0 8.220 8.210 8.230 8.130 8.460 14,467,500 119,456,410 8.2569 6.209 6.201 6.217 6.141 6.390 19,153,265 6.2369 -2.03%
2012-11-23 0 8.390 8.390 8.400 8.250 8.490 11,296,000 93,393,420 8.2678 6.337 6.337 6.345 6.232 6.413 14,954,573 6.2451 2.94%
2012-11-22 0 8.150 8.100 8.140 8.030 8.170 10,440,000 84,504,950 8.0943 6.156 6.118 6.149 6.065 6.171 13,821,330 6.1141 0.99%
2012-11-21 0 8.070 8.050 8.070 8.010 8.130 14,324,000 115,272,004 8.0475 6.096 6.081 6.096 6.050 6.141 18,963,288 6.0787 0.25%
2012-11-20 0 8.050 8.040 8.050 7.910 8.160 20,671,751 165,659,180 8.0138 6.081 6.073 6.081 5.975 6.164 27,366,962 6.0533 -1.71%
2012-11-19 0 8.190 8.170 8.190 7.900 8.700 50,897,999 414,470,336 8.1432 6.186 6.171 6.186 5.967 6.572 67,382,952 6.1510 -17.27%
2012-11-16 0 9.900 9.880 9.890 9.870 10.16 2,824,270 28,134,867 9.9618 7.478 7.463 7.470 7.455 7.674 3,739,001 7.5247 -1.00%
2012-11-15 0 10.00 9.980 10.00 9.980 10.26 3,150,740 31,605,187 10.031 7.554 7.538 7.554 7.538 7.750 4,171,208 7.5770 0.30%
2012-11-14 0 9.970 9.940 9.960 9.920 10.40 4,622,738 46,625,770 10.086 7.531 7.508 7.523 7.493 7.856 6,119,960 7.6186 -3.20%
2012-11-13 0 10.30 10.26 10.30 10.00 10.56 8,456,339 86,965,531 10.284 7.780 7.750 7.780 7.554 7.977 11,195,196 7.7681 3.10%
2012-11-12 0 9.990 9.980 10.00 9.970 10.30 3,116,000 31,434,684 10.088 7.546 7.538 7.554 7.531 7.780 4,125,217 7.6201 -2.82%
2012-11-09 0 10.28 10.24 10.26 10.18 10.60 5,518,876 57,077,735 10.342 7.765 7.735 7.750 7.690 8.007 7,306,341 7.8121 -1.15%
2012-11-08 0 10.40 10.36 10.38 10.22 10.70 6,958,400 73,447,250 10.555 7.856 7.825 7.841 7.720 8.082 9,212,102 7.9729 -4.41%
2012-11-07 0 10.88 10.86 10.90 10.70 11.02 3,960,970 43,176,494 10.900 8.218 8.203 8.233 8.082 8.324 5,243,857 8.2337 1.68%
2012-11-06 0 10.70 10.68 10.72 10.62 10.90 1,890,800 20,227,453 10.698 8.082 8.067 8.097 8.022 8.233 2,503,196 8.0806 -0.37%
2012-11-05 0 10.74 10.72 10.74 10.70 10.92 3,189,300 34,436,498 10.798 8.113 8.097 8.113 8.082 8.248 4,222,257 8.1559 0.00%
2012-11-02 0 10.74 10.72 10.74 10.54 10.78 3,912,500 41,758,910 10.673 8.113 8.097 8.113 7.961 8.143 5,179,689 8.0620 2.68%
2012-11-01 0 10.46 10.46 10.50 10.40 10.58 2,165,949 22,677,631 10.470 7.901 7.901 7.931 7.856 7.992 2,867,461 7.9086 -0.19%
2012-10-31 0 10.48 10.44 10.48 10.22 10.80 6,291,563 65,782,280 10.456 7.916 7.886 7.916 7.720 8.158 8,329,288 7.8977 -0.76%
2012-10-30 0 10.56 10.54 10.58 10.08 10.60 3,143,742 32,668,833 10.392 7.977 7.961 7.992 7.614 8.007 4,161,944 7.8494 4.55%
2012-10-29 0 10.10 10.08 10.10 9.960 10.18 1,643,769 16,537,928 10.061 7.629 7.614 7.629 7.523 7.690 2,176,156 7.5996 -1.17%
2012-10-26 0 10.22 10.16 10.18 10.02 10.56 2,948,802 30,277,972 10.268 7.720 7.674 7.690 7.569 7.977 3,903,866 7.7559 -1.73%
2012-10-25 0 10.40 10.40 10.44 10.24 10.54 3,645,776 37,943,872 10.408 7.856 7.856 7.886 7.735 7.961 4,826,578 7.8614 1.56%
2012-10-24 0 10.24 10.26 10.28 10.22 10.64 3,464,000 36,034,000 10.402 7.735 7.750 7.765 7.720 8.037 4,585,928 7.8575 -3.94%
2012-10-22 0 10.66 10.64 10.66 10.60 10.70 3,800,502 40,525,511 10.663 8.052 8.037 8.052 8.007 8.082 5,031,417 8.0545 -0.56%
2012-10-19 0 10.72 10.72 10.74 10.30 10.76 5,543,394 58,697,516 10.589 8.097 8.097 8.113 7.780 8.128 7,338,800 7.9982 2.10%
2012-10-18 0 10.50 10.50 10.52 10.42 10.88 5,432,000 57,508,440 10.587 7.931 7.931 7.946 7.871 8.218 7,191,328 7.9969 0.19%
2012-10-17 0 10.48 10.44 10.48 10.34 10.54 3,617,400 37,894,180 10.476 7.916 7.886 7.916 7.810 7.961 4,789,011 7.9127 0.77%
2012-10-16 0 10.40 10.36 10.40 10.28 10.44 2,142,000 22,200,580 10.364 7.856 7.825 7.856 7.765 7.886 2,835,756 7.8288 1.37%
2012-10-15 0 10.30 10.26 10.30 10.12 10.46 3,038,254 31,239,096 10.282 7.750 7.720 7.750 7.614 7.870 4,038,090 7.7361 -0.77%
2012-10-12 0 10.38 10.34 10.38 10.26 10.50 3,522,000 36,599,840 10.392 7.810 7.780 7.810 7.720 7.900 4,681,028 7.8188 2.57%
2012-10-11 0 10.12 10.12 10.16 10.10 10.48 4,416,366 45,353,059 10.269 7.614 7.614 7.644 7.599 7.885 5,869,714 7.7266 -2.50%
2012-10-10 0 10.38 10.36 10.40 10.34 10.62 5,495,820 57,495,133 10.462 7.810 7.795 7.825 7.780 7.990 7,304,397 7.8713 -1.14%
2012-10-09 0 10.50 10.48 10.50 10.18 10.80 8,290,900 86,435,142 10.425 7.900 7.885 7.900 7.659 8.126 11,019,289 7.8440 3.96%
2012-10-08 0 10.10 10.08 10.12 9.950 10.22 6,616,900 66,884,758 10.108 7.599 7.584 7.614 7.486 7.690 8,794,405 7.6054 1.00%
2012-10-05 0 10.00 9.990 10.00 9.790 10.10 41,636,531 400,944,654 9.6296 7.524 7.516 7.524 7.366 7.599 55,338,378 7.2453 -0.20%
2012-10-04 0 10.02 9.970 10.02 9.800 10.20 9,894,141 98,420,024 9.9473 7.539 7.501 7.539 7.374 7.674 13,150,128 7.4843 2.77%
2012-10-03 0 9.750 9.750 9.770 9.740 11.38 11,286,829 113,641,536 10.069 7.336 7.336 7.351 7.328 8.562 15,001,125 7.5755 -2.69%
2012-09-28 0 10.02 10.02 10.04 9.770 10.20 5,694,436 57,088,723 10.025 7.539 7.539 7.554 7.351 7.674 7,568,374 7.5431 2.45%
2012-09-27 0 9.780 9.780 9.800 9.700 9.890 7,651,322 74,996,285 9.8017 7.358 7.358 7.374 7.298 7.441 10,169,237 7.3748 -2.20%
2012-09-26 0 10.00 9.970 10.00 9.700 10.00 7,034,692 69,627,908 9.8978 7.524 7.501 7.524 7.298 7.524 9,349,685 7.4471 0.20%
2012-09-25 0 9.980 9.960 10.00 9.630 10.16 6,688,364 66,183,303 9.8953 7.509 7.494 7.524 7.246 7.644 8,889,386 7.4452 3.63%
2012-09-24 0 9.630 9.630 9.660 9.540 9.680 2,605,000 25,075,620 9.6260 7.246 7.246 7.268 7.178 7.283 3,462,259 7.2426 -0.62%
2012-09-21 0 9.690 9.610 9.690 9.480 9.840 6,645,790 64,011,722 9.6319 7.291 7.231 7.291 7.133 7.404 8,832,802 7.2470 1.15%
2012-09-20 0 9.580 9.530 9.590 9.360 9.800 6,524,520 62,349,992 9.5563 7.208 7.170 7.216 7.042 7.374 8,671,624 7.1901 1.59%
2012-09-19 0 9.430 9.400 9.430 9.320 9.900 7,885,041 74,783,713 9.4843 7.095 7.073 7.095 7.012 7.449 10,479,869 7.1359 -2.98%
2012-09-18 0 9.720 9.700 9.740 9.050 9.910 10,722,019 102,118,570 9.5242 7.313 7.298 7.328 6.809 7.456 14,250,446 7.1660 7.52%
2012-09-17 0 9.040 9.030 9.040 8.700 9.500 8,667,844 78,539,140 9.0610 6.802 6.794 6.802 6.546 7.148 11,520,278 6.8175 4.15%
2012-09-14 0 8.680 8.680 8.690 8.530 8.820 6,381,753 55,458,629 8.6902 6.531 6.531 6.538 6.418 6.636 8,481,875 6.5385 0.23%
2012-09-13 0 8.660 8.640 8.660 8.400 8.740 2,884,000 24,976,820 8.6605 6.516 6.501 6.516 6.320 6.576 3,833,073 6.5161 0.70%
2012-09-12 0 8.600 8.580 8.600 8.590 8.750 3,251,472 28,140,994 8.6548 6.471 6.456 6.471 6.463 6.583 4,321,474 6.5119 -0.81%
2012-09-11 0 8.670 8.640 8.670 8.400 8.700 3,645,000 31,322,270 8.5932 6.523 6.501 6.523 6.320 6.546 4,844,505 6.4655 2.36%
2012-09-10 0 8.470 8.460 8.480 8.290 8.500 5,437,488 46,053,250 8.4696 6.373 6.365 6.380 6.237 6.395 7,226,869 6.3725 -0.47%
2012-09-07 0 8.510 8.470 8.510 8.470 8.740 5,950,022 50,969,157 8.5662 6.403 6.373 6.403 6.373 6.576 7,908,069 6.4452 -1.39%
2012-09-06 0 8.630 8.610 8.640 8.500 8.650 2,704,953 23,292,189 8.6109 6.493 6.478 6.501 6.395 6.508 3,595,105 6.4789 1.17%
2012-09-05 0 8.530 8.500 8.530 8.290 8.580 1,669,268 14,146,297 8.4746 6.418 6.395 6.418 6.237 6.456 2,218,595 6.3762 2.03%
2012-09-04 0 8.360 8.350 8.370 8.330 8.520 2,005,600 16,843,448 8.3982 6.290 6.283 6.298 6.267 6.410 2,665,608 6.3188 -0.48%
2012-09-03 0 8.400 8.380 8.390 8.330 8.600 3,168,000 26,699,440 8.4279 6.320 6.305 6.313 6.267 6.471 4,210,533 6.3411 -1.64%
2012-08-31 0 8.540 8.530 8.550 8.390 8.670 3,806,000 32,408,380 8.5151 6.425 6.418 6.433 6.313 6.523 5,058,487 6.4067 1.79%
2012-08-30 0 8.390 8.380 8.400 8.300 8.500 5,602,103 47,063,910 8.4011 6.313 6.305 6.320 6.245 6.395 7,445,656 6.3210 -1.41%
2012-08-29 0 8.510 8.500 8.510 8.480 8.570 4,962,779 42,183,397 8.5000 6.403 6.395 6.403 6.380 6.448 6,595,942 6.3954 0.12%
2012-08-28 0 8.500 8.490 8.500 8.490 8.600 3,121,600 26,599,276 8.5210 6.395 6.388 6.395 6.388 6.471 4,148,863 6.4112 -1.16%
2012-08-27 0 8.600 8.590 8.600 8.520 8.710 4,220,000 36,280,280 8.5972 6.471 6.463 6.471 6.410 6.553 5,608,727 6.4685 -1.26%
2012-08-24 0 8.710 8.710 8.720 8.660 8.950 5,916,000 51,866,188 8.7671 6.553 6.553 6.561 6.516 6.734 7,862,851 6.5964 -1.14%
2012-08-23 0 8.810 8.800 8.810 8.680 9.220 4,230,300 37,316,440 8.8212 6.629 6.621 6.629 6.531 6.937 5,622,417 6.6371 1.50%
2012-08-22 0 8.680 8.670 8.690 8.560 8.800 3,215,900 27,878,609 8.6690 6.531 6.523 6.538 6.441 6.621 4,274,196 6.5225 -0.80%
2012-08-21 0 8.750 8.740 8.750 8.650 8.900 4,897,000 42,817,880 8.7437 6.583 6.576 6.583 6.508 6.696 6,508,516 6.5787 1.16%
2012-08-20 0 8.650 8.620 8.650 8.460 8.650 3,321,000 28,499,911 8.5817 6.508 6.486 6.508 6.365 6.508 4,413,882 6.4569 0.93%
2012-08-17 0 8.570 8.550 8.580 8.420 8.780 5,937,000 50,727,100 8.5442 6.448 6.433 6.456 6.335 6.606 7,890,762 6.4287 -2.17%
2012-08-16 0 8.760 8.740 8.760 8.550 8.820 4,420,000 38,507,100 8.7120 6.591 6.576 6.591 6.433 6.636 5,874,544 6.5549 0.69%
2012-08-15 0 8.700 8.690 8.700 8.560 8.730 2,572,204 22,267,578 8.6570 6.546 6.538 6.546 6.441 6.568 3,418,671 6.5135 -0.57%
2012-08-14 0 8.750 8.720 8.740 8.570 8.760 1,748,047 15,136,258 8.6590 6.583 6.561 6.576 6.448 6.591 2,323,298 6.5150 2.34%
2012-08-13 0 8.550 8.530 8.560 8.490 8.750 1,328,000 11,417,980 8.5979 6.433 6.418 6.441 6.388 6.583 1,765,021 6.4690 -0.58%
2012-08-10 0 8.600 8.570 8.600 8.470 8.690 1,661,048 14,219,518 8.5606 6.471 6.448 6.471 6.373 6.538 2,207,670 6.4410 -1.04%
2012-08-09 0 8.690 8.660 8.680 8.630 8.810 3,368,000 29,335,286 8.7100 6.538 6.516 6.531 6.493 6.629 4,476,349 6.5534 0.35%
2012-08-08 0 8.660 8.640 8.690 8.600 8.840 1,972,594 17,209,327 8.7242 6.516 6.501 6.538 6.471 6.651 2,621,740 6.5641 0.12%
2012-08-07 0 8.650 8.620 8.650 8.600 8.760 2,717,200 23,515,660 8.6544 6.508 6.486 6.508 6.471 6.591 3,611,383 6.5115 0.35%
2012-08-06 0 8.620 8.610 8.630 8.570 8.700 2,512,000 21,675,620 8.6288 6.486 6.478 6.493 6.448 6.546 3,338,655 6.4923 1.89%
2012-08-03 0 8.460 8.450 8.470 8.270 8.540 3,502,286 29,544,768 8.4359 6.365 6.358 6.373 6.222 6.425 4,654,826 6.3471 1.32%
2012-08-02 0 8.350 8.340 8.360 8.270 8.540 2,525,600 21,080,204 8.3466 6.283 6.275 6.290 6.222 6.425 3,356,730 6.2800 -2.22%
2012-08-01 0 8.540 8.530 8.550 8.480 8.710 2,947,400 25,311,478 8.5877 6.425 6.418 6.433 6.380 6.553 3,917,337 6.4614 -1.27%
2012-07-31 0 8.650 8.620 8.650 8.540 8.700 3,284,000 28,302,000 8.6181 6.508 6.486 6.508 6.425 6.546 4,364,706 6.4843 2.49%
2012-07-30 0 8.440 8.430 8.440 8.300 8.580 4,276,400 36,094,728 8.4404 6.350 6.343 6.350 6.245 6.456 5,683,688 6.3506 -0.35%
2012-07-27 0 8.470 8.460 8.470 8.450 8.730 3,131,899 26,853,602 8.5742 6.373 6.365 6.373 6.358 6.568 4,162,552 6.4512 0.95%
2012-07-26 0 8.390 8.350 8.380 8.180 8.610 4,263,534 35,770,436 8.3899 6.313 6.283 6.305 6.155 6.478 5,666,588 6.3125 0.72%
2012-07-25 0 8.330 8.310 8.330 8.300 8.640 4,122,008 34,776,243 8.4367 6.267 6.252 6.267 6.245 6.501 5,478,488 6.3478 -3.25%
2012-07-24 0 8.610 8.580 8.620 8.580 8.810 2,251,096 19,582,425 8.6991 6.478 6.456 6.486 6.456 6.629 2,991,892 6.5452 0.47%
2012-07-23 0 8.570 8.550 8.570 8.430 8.630 2,577,282 21,966,208 8.5230 6.448 6.433 6.448 6.343 6.493 3,425,420 6.4127 -0.46%
2012-07-20 0 8.610 8.600 8.630 8.500 8.870 3,514,430 30,395,282 8.6487 6.478 6.471 6.493 6.395 6.674 4,670,967 6.5073 -1.82%
2012-07-19 0 8.770 8.750 8.780 8.500 8.900 3,768,286 33,027,265 8.7645 6.599 6.583 6.606 6.395 6.696 5,008,362 6.5944 3.42%
2012-07-18 0 8.480 8.460 8.480 8.460 8.660 2,322,026 19,826,485 8.5384 6.380 6.365 6.380 6.365 6.516 3,086,164 6.4243 -2.42%
2012-07-17 0 8.690 8.650 8.690 8.610 8.920 1,844,166 16,095,110 8.7276 6.538 6.508 6.538 6.478 6.711 2,451,048 6.5666 -1.47%
2012-07-16 0 8.820 8.760 8.820 8.560 8.910 2,561,144 22,446,684 8.7643 6.636 6.591 6.636 6.441 6.704 3,403,971 6.5943 3.76%
2012-07-13 0 8.500 8.470 8.490 8.430 8.640 2,702,515 22,985,813 8.5053 6.395 6.373 6.388 6.343 6.501 3,591,865 6.3994 -0.12%
2012-07-12 0 8.510 8.500 8.510 8.280 8.800 3,184,000 27,110,280 8.5145 6.403 6.395 6.403 6.230 6.621 4,231,798 6.4063 -2.85%
2012-07-11 0 8.760 8.740 8.770 8.420 8.880 7,254,624 62,852,672 8.6638 6.591 6.576 6.599 6.335 6.681 9,641,993 6.5186 2.10%
2012-07-10 0 8.580 8.550 8.600 8.520 8.700 3,552,000 30,534,520 8.5964 6.456 6.433 6.471 6.410 6.546 4,720,900 6.4679 -1.83%
2012-07-09 0 8.740 8.710 8.740 8.650 8.930 3,492,000 30,510,472 8.7372 6.576 6.553 6.576 6.508 6.719 4,641,156 6.5739 0.69%
2012-07-06 0 8.680 8.670 8.680 8.640 8.950 5,067,340 44,300,818 8.7424 6.531 6.523 6.531 6.501 6.734 6,734,912 6.5778 -1.03%
2012-07-05 0 8.770 8.760 8.790 8.510 8.810 7,688,890 67,018,955 8.7163 6.599 6.591 6.614 6.403 6.629 10,219,168 6.5582 2.45%
2012-07-04 0 8.560 8.550 8.560 8.460 8.980 5,894,286 50,437,116 8.5570 6.441 6.433 6.441 6.365 6.757 7,833,991 6.4382 -2.73%
2012-07-03 0 8.800 8.750 8.770 8.520 9.110 13,100,000 116,150,920 8.8665 6.621 6.583 6.599 6.410 6.854 17,410,979 6.6711 3.04%
2012-06-29 0 8.540 8.520 8.540 8.360 8.670 6,350,767 54,219,440 8.5375 6.425 6.410 6.425 6.290 6.523 8,440,692 6.4236 0.95%
2012-06-28 0 8.460 8.440 8.450 8.440 8.840 2,582,355 22,270,289 8.6240 6.365 6.350 6.358 6.350 6.651 3,432,162 6.4887 -2.76%
2012-06-27 0 8.700 8.700 8.730 8.660 8.900 6,808,000 59,601,420 8.7546 6.546 6.546 6.568 6.516 6.696 9,048,393 6.5870 0.81%
2012-06-26 0 8.630 8.610 8.640 8.290 8.700 5,262,500 45,081,060 8.5665 6.493 6.478 6.501 6.237 6.546 6,994,296 6.4454 2.49%
2012-06-25 0 8.420 8.410 8.420 8.400 8.660 10,892,629 92,168,412 8.4615 6.335 6.328 6.335 6.320 6.516 14,477,201 6.3665 -2.77%
2012-06-22 0 8.660 8.660 8.690 8.540 8.810 4,021,000 34,958,378 8.6940 6.516 6.516 6.538 6.425 6.629 5,344,240 6.5413 -1.93%
2012-06-21 0 8.830 8.810 8.830 8.660 8.940 5,591,837 49,197,001 8.7980 6.644 6.629 6.644 6.516 6.726 7,432,012 6.6196 -1.45%
2012-06-20 0 8.960 8.950 8.980 8.500 8.980 11,067,599 97,709,877 8.8285 6.741 6.734 6.757 6.395 6.757 14,709,750 6.6425 6.04%
2012-06-19 0 8.450 8.370 8.470 8.120 8.460 4,101,000 34,067,300 8.3071 6.358 6.298 6.373 6.109 6.365 5,450,567 6.2502 4.32%
2012-06-18 0 8.100 8.080 8.100 7.920 8.230 3,109,645 25,146,278 8.0865 6.094 6.079 6.094 5.959 6.192 4,132,974 6.0843 0.00%
2012-06-15 0 8.100 8.010 8.120 7.740 8.120 3,442,972 27,608,573 8.0188 6.094 6.027 6.109 5.824 6.109 4,575,993 6.0334 3.32%
2012-06-14 0 7.840 7.830 7.840 7.800 8.120 1,436,000 11,315,760 7.8801 5.899 5.891 5.899 5.869 6.109 1,908,562 5.9289 -2.85%
2012-06-13 0 8.070 8.060 8.080 7.780 8.080 4,117,318 32,673,437 7.9356 6.072 6.064 6.079 5.854 6.079 5,472,255 5.9707 2.80%
2012-06-12 0 7.850 7.860 7.880 7.760 8.000 2,290,987 18,012,334 7.8623 5.906 5.914 5.929 5.839 6.019 3,044,910 5.9156 -1.13%
2012-06-11 0 7.940 7.930 7.950 7.900 8.100 2,565,126 20,466,015 7.9786 5.974 5.967 5.982 5.944 6.094 3,409,264 6.0031 0.51%
2012-06-08 0 7.900 7.900 7.910 7.750 8.010 5,102,000 40,291,420 7.8972 5.944 5.944 5.951 5.831 6.027 6,780,978 5.9418 2.60%
2012-06-07 0 7.700 7.660 7.700 7.500 7.730 4,502,000 34,378,920 7.6364 5.793 5.763 5.793 5.643 5.816 5,983,529 5.7456 3.63%
2012-06-06 0 7.430 7.410 7.430 7.250 7.810 7,965,231 59,032,253 7.4112 5.590 5.575 5.590 5.455 5.876 10,586,448 5.5762 -4.99%
2012-06-05 0 7.820 7.770 7.820 7.370 7.920 5,418,835 40,862,540 7.5408 5.884 5.846 5.884 5.545 5.959 7,202,078 5.6737 4.41%
2012-06-04 0 7.490 7.420 7.500 7.420 7.920 5,752,000 44,026,260 7.6541 5.635 5.583 5.643 5.583 5.959 7,644,882 5.7589 -6.14%
2012-06-01 0 7.980 7.950 8.000 7.880 8.130 8,632,826 69,015,966 7.9946 6.004 5.982 6.019 5.929 6.117 11,473,737 6.0151 0.25%
2012-05-31 0 7.960 7.870 7.920 7.750 8.000 4,037,414 31,927,968 7.9080 5.989 5.921 5.959 5.831 6.019 5,366,056 5.9500 1.02%
2012-05-30 0 7.880 7.880 7.900 7.850 8.110 7,372,000 58,647,800 7.9555 5.929 5.929 5.944 5.906 6.102 9,797,995 5.9857 -1.50%
2012-05-29 0 8.000 8.000 8.010 7.980 8.200 4,282,756 34,334,646 8.0170 6.019 6.019 6.027 6.004 6.170 5,692,135 6.0319 0.76%
2012-05-28 0 7.940 7.920 7.950 7.900 8.060 1,144,000 9,102,360 7.9566 5.974 5.959 5.982 5.944 6.064 1,520,470 5.9865 -0.25%
2012-05-25 0 7.960 7.920 7.990 7.740 7.990 1,710,651 13,522,108 7.9047 5.989 5.959 6.012 5.824 6.012 2,273,596 5.9475 1.92%
2012-05-24 0 7.810 7.780 7.810 7.310 8.140 3,668,725 28,673,364 7.8156 5.876 5.854 5.876 5.500 6.125 4,876,038 5.8805 0.47%
2012-05-23 0 7.810 7.800 7.820 7.590 7.900 4,200,756 32,514,944 7.7403 5.848 5.841 5.856 5.684 5.916 5,609,655 5.7962 -1.88%
2012-05-22 0 7.960 7.960 8.020 7.940 8.250 5,252,800 42,359,386 8.0642 5.961 5.961 6.006 5.946 6.178 7,014,545 6.0388 -3.16%
2012-05-21 0 8.220 8.200 8.230 8.120 8.350 5,404,256 44,453,757 8.2257 6.155 6.141 6.163 6.081 6.253 7,216,799 6.1598 -0.84%
2012-05-18 0 8.290 8.270 8.280 8.040 8.480 5,640,000 46,766,896 8.2920 6.208 6.193 6.200 6.021 6.350 7,531,609 6.2094 -0.72%
2012-05-17 0 8.350 8.270 8.350 8.160 8.540 3,259,042 27,081,568 8.3097 6.253 6.193 6.253 6.111 6.395 4,352,098 6.2226 1.58%
2012-05-16 0 8.220 8.220 8.230 8.050 8.540 2,636,000 21,599,120 8.1939 6.155 6.155 6.163 6.028 6.395 3,520,092 6.1360 -3.97%
2012-05-15 0 8.560 8.520 8.540 8.210 8.570 1,934,756 16,303,688 8.4267 6.410 6.380 6.395 6.148 6.418 2,583,657 6.3103 2.03%
2012-05-14 0 8.390 8.370 8.380 8.200 8.440 2,055,768 17,241,244 8.3868 6.283 6.268 6.275 6.141 6.320 2,745,255 6.2804 1.94%
2012-05-11 0 8.230 8.200 8.210 8.040 8.300 2,531,810 20,736,271 8.1903 6.163 6.141 6.148 6.021 6.215 3,380,958 6.1333 -1.32%
2012-05-10 0 8.340 8.320 8.340 8.170 8.380 942,000 7,813,704 8.2948 6.245 6.230 6.245 6.118 6.275 1,257,939 6.2115 0.97%
2012-05-09 0 8.260 8.250 8.270 8.060 8.380 2,362,000 19,442,884 8.2315 6.185 6.178 6.193 6.036 6.275 3,154,195 6.1641 -1.31%
2012-05-08 0 8.370 8.350 8.360 8.230 8.420 4,618,762 38,532,465 8.3426 6.268 6.253 6.260 6.163 6.305 6,167,856 6.2473 1.33%
2012-05-07 0 8.260 8.230 8.280 8.200 8.420 2,900,000 23,992,144 8.2732 6.185 6.163 6.200 6.141 6.305 3,872,636 6.1953 -4.73%
2012-05-04 0 8.670 8.680 8.690 8.650 8.940 1,742,500 15,263,305 8.7594 6.492 6.500 6.507 6.478 6.695 2,326,920 6.5594 -1.81%
2012-05-03 0 8.830 8.800 8.820 8.500 8.890 2,278,710 19,972,578 8.7649 6.612 6.590 6.605 6.365 6.657 3,042,970 6.5635 0.80%
2012-05-02 0 8.760 8.760 8.800 8.690 9.000 3,604,000 31,869,580 8.8428 6.560 6.560 6.590 6.507 6.740 4,812,752 6.6219 -2.34%
2012-04-30 0 8.970 8.960 8.980 8.750 9.050 4,020,436 36,044,946 8.9654 6.717 6.710 6.725 6.552 6.777 5,368,857 6.7137 1.36%
2012-04-27 0 8.850 8.830 8.840 8.680 9.100 5,072,365 45,094,540 8.8902 6.627 6.612 6.620 6.500 6.814 6,773,594 6.6574 -0.56%
2012-04-26 0 8.900 8.890 8.900 8.420 9.000 4,852,080 42,626,816 8.7853 6.665 6.657 6.665 6.305 6.740 6,479,427 6.5788 5.33%
2012-04-25 0 8.450 8.450 8.470 8.330 8.570 1,176,000 9,973,320 8.4807 6.328 6.328 6.343 6.238 6.418 1,570,421 6.3507 0.36%
2012-04-24 0 8.420 8.370 8.410 8.320 8.560 4,174,357 35,070,765 8.4015 6.305 6.268 6.298 6.230 6.410 5,574,402 6.2914 1.08%
2012-04-23 0 8.330 8.330 8.350 8.330 8.590 3,227,500 27,275,503 8.4510 6.238 6.238 6.253 6.238 6.433 4,309,977 6.3285 -3.25%
2012-04-20 0 8.610 8.560 8.620 8.460 8.680 3,668,853 31,556,401 8.6012 6.448 6.410 6.455 6.335 6.500 4,899,356 6.4409 0.12%
2012-04-19 0 8.600 8.570 8.600 8.260 8.650 4,086,228 34,897,624 8.5403 6.440 6.418 6.440 6.185 6.478 5,456,715 6.3954 3.24%
2012-04-18 0 8.330 8.300 8.350 8.260 8.500 4,784,000 39,953,820 8.3516 6.238 6.215 6.253 6.185 6.365 6,388,514 6.2540 -0.24%
2012-04-17 0 8.350 8.290 8.380 8.040 8.380 4,398,000 36,107,140 8.2099 6.253 6.208 6.275 6.021 6.275 5,873,053 6.1479 2.96%
2012-04-16 0 8.110 8.100 8.140 8.060 8.230 1,985,650 16,155,459 8.1361 6.073 6.066 6.096 6.036 6.163 2,651,620 6.0927 -0.49%
2012-04-13 0 8.150 8.150 8.180 8.100 8.440 3,250,705 26,644,942 8.1967 6.103 6.103 6.126 6.066 6.320 4,340,964 6.1380 -1.21%
2012-04-12 0 8.250 8.210 8.240 8.200 8.500 2,805,266 23,294,584 8.3039 6.178 6.148 6.170 6.141 6.365 3,746,129 6.2183 -0.72%
2012-04-11 0 8.310 8.290 8.320 8.050 8.590 3,399,320 28,387,620 8.3510 6.223 6.208 6.230 6.028 6.433 4,539,424 6.2536 0.85%
2012-04-10 0 8.240 8.240 8.250 8.120 8.380 2,086,848 17,200,310 8.2422 6.170 6.170 6.178 6.081 6.275 2,786,759 6.1722 -2.60%
2012-04-05 0 8.460 8.420 8.470 8.110 8.700 6,218,100 52,798,818 8.4911 6.335 6.305 6.343 6.073 6.515 8,303,599 6.3585 0.48%
2012-04-03 0 8.420 8.400 8.430 8.390 8.750 5,851,900 49,601,755 8.4762 6.305 6.290 6.313 6.283 6.552 7,814,579 6.3473 -1.41%
2012-04-02 0 8.540 8.530 8.540 8.460 8.970 5,996,000 51,717,612 8.6254 6.395 6.388 6.395 6.335 6.717 8,007,009 6.4590 -3.72%
2012-03-30 0 8.870 8.820 8.840 8.510 8.930 6,470,187 56,915,771 8.7966 6.642 6.605 6.620 6.373 6.687 8,640,234 6.5873 1.84%
2012-03-29 0 8.710 8.690 8.740 8.620 9.080 3,904,612 34,182,580 8.7544 6.522 6.507 6.545 6.455 6.800 5,214,186 6.5557 -2.68%
2012-03-28 0 8.950 8.930 8.950 8.850 9.480 4,085,000 36,672,037 8.9772 6.702 6.687 6.702 6.627 7.099 5,455,075 6.7226 -1.32%
2012-03-27 0 9.070 9.030 9.080 9.000 9.280 9,067,600 82,929,139 9.1457 6.792 6.762 6.800 6.740 6.949 12,108,798 6.8487 0.78%
2012-03-26 0 9.000 8.970 9.000 8.710 9.050 8,523,260 75,983,783 8.9149 6.740 6.717 6.740 6.522 6.777 11,381,890 6.6758 1.24%
2012-03-23 0 8.890 8.850 8.890 8.750 9.070 7,399,000 66,161,100 8.9419 6.657 6.627 6.657 6.552 6.792 9,880,563 6.6961 1.72%
2012-03-22 0 8.740 8.720 8.750 8.440 8.750 8,188,000 70,295,760 8.5852 6.545 6.530 6.552 6.320 6.552 10,934,187 6.4290 5.68%
2012-03-21 0 8.270 8.250 8.270 7.910 8.350 8,518,824 69,116,291 8.1134 6.193 6.178 6.193 5.923 6.253 11,375,967 6.0756 3.38%
2012-03-20 0 8.000 7.980 8.000 7.670 8.010 7,732,486 60,514,736 7.8260 5.991 5.976 5.991 5.744 5.998 10,325,897 5.8605 1.91%
2012-03-19 0 7.850 7.840 7.860 7.750 8.130 9,251,260 72,897,126 7.8797 5.878 5.871 5.886 5.804 6.088 12,354,056 5.9007 -1.13%
2012-03-16 0 7.940 7.910 7.940 7.660 8.080 14,764,000 116,978,412 7.9232 5.946 5.923 5.946 5.736 6.051 19,715,723 5.9333 7.73%
2012-03-15 0 7.370 7.330 7.360 7.300 7.800 2,637,200 19,628,852 7.4431 5.519 5.489 5.511 5.467 5.841 3,521,695 5.5737 -0.94%
2012-03-14 0 7.440 7.430 7.440 7.410 7.600 2,193,200 16,469,412 7.5093 5.571 5.564 5.571 5.549 5.691 2,928,781 5.6233 -0.27%
2012-03-13 0 7.460 7.460 7.470 7.330 7.520 4,705,860 35,094,964 7.4577 5.586 5.586 5.594 5.489 5.631 6,284,166 5.5847 2.47%
2012-03-12 0 7.280 7.250 7.280 7.240 7.520 4,202,988 30,739,460 7.3137 5.452 5.429 5.452 5.422 5.631 5,612,635 5.4768 -3.19%
2012-03-09 0 7.520 7.500 7.520 7.400 7.620 1,700,467 12,784,348 7.5181 5.631 5.616 5.631 5.541 5.706 2,270,789 5.6299 -1.18%
2012-03-08 0 7.610 7.530 7.620 7.350 7.620 6,125,140 45,815,514 7.4799 5.699 5.639 5.706 5.504 5.706 8,179,461 5.6013 3.12%
2012-03-07 0 7.380 7.340 7.380 7.250 7.650 5,494,506 40,582,774 7.3861 5.526 5.497 5.526 5.429 5.729 7,337,318 5.5310 -1.20%
2012-03-06 0 7.470 7.440 7.490 7.410 7.720 3,177,080 23,983,036 7.5488 5.594 5.571 5.609 5.549 5.781 4,242,646 5.6528 -1.32%
2012-03-05 0 7.570 7.560 7.570 7.540 7.890 2,862,500 21,961,175 7.6720 5.669 5.661 5.669 5.646 5.908 3,822,559 5.7452 -3.20%
2012-03-02 0 7.820 7.790 7.800 7.460 7.940 4,236,000 33,040,160 7.7998 5.856 5.833 5.841 5.586 5.946 5,656,719 5.8409 6.68%
2012-03-01 0 7.330 7.280 7.290 7.280 7.940 3,275,700 24,637,514 7.5213 5.489 5.452 5.459 5.452 5.946 4,374,343 5.6323 -5.30%
2012-02-29 0 7.740 7.680 7.730 7.400 7.780 3,820,000 29,320,560 7.6755 5.796 5.751 5.789 5.541 5.826 5,101,196 5.7478 4.03%
2012-02-28 0 7.440 7.410 7.420 7.410 7.800 4,259,880 32,145,118 7.5460 5.571 5.549 5.556 5.549 5.841 5,688,608 5.6508 -3.12%
2012-02-27 0 7.680 7.670 7.700 7.610 7.960 5,682,000 44,443,360 7.8218 5.751 5.744 5.766 5.699 5.961 7,587,696 5.8573 -0.78%
2012-02-24 0 7.740 7.710 7.740 7.600 7.750 3,189,400 24,553,040 7.6983 5.796 5.774 5.796 5.691 5.804 4,259,098 5.7648 1.31%
2012-02-23 0 7.640 7.620 7.660 7.390 7.810 4,542,910 34,756,850 7.6508 5.721 5.706 5.736 5.534 5.848 6,066,564 5.7292 3.38%
2012-02-22 0 7.390 7.330 7.400 6.960 7.400 4,840,293 35,223,452 7.2771 5.534 5.489 5.541 5.212 5.541 6,463,687 5.4494 4.23%
2012-02-21 0 7.090 7.070 7.090 7.000 7.220 5,360,000 38,161,976 7.1198 5.309 5.294 5.309 5.242 5.407 7,157,699 5.3316 -1.39%
2012-02-20 0 7.190 7.170 7.180 7.160 7.420 1,926,775 13,979,012 7.2551 5.384 5.369 5.377 5.362 5.556 2,572,999 5.4330 -0.96%
2012-02-17 0 7.260 7.260 7.300 7.200 7.580 3,519,000 25,661,200 7.2922 5.437 5.437 5.467 5.392 5.676 4,699,243 5.4607 -0.27%
2012-02-16 0 7.280 7.230 7.290 7.190 7.400 8,952,266 65,198,358 7.2829 5.452 5.414 5.459 5.384 5.541 11,954,782 5.4537 -1.36%
2012-02-15 0 7.380 7.380 7.390 7.160 7.480 7,242,286 53,095,082 7.3313 5.526 5.526 5.534 5.362 5.601 9,671,288 5.4900 2.36%
2012-02-14 0 7.210 7.210 7.220 7.140 7.620 6,531,200 47,233,650 7.2320 5.399 5.399 5.407 5.347 5.706 8,721,710 5.4156 -3.74%
2012-02-13 0 7.490 7.480 7.500 7.260 7.620 6,248,000 46,874,660 7.5023 5.609 5.601 5.616 5.437 5.706 8,343,527 5.6181 1.49%
2012-02-10 0 7.380 7.340 7.390 7.230 7.670 9,362,500 69,055,428 7.3757 5.526 5.497 5.534 5.414 5.744 12,502,605 5.5233 -4.65%
2012-02-09 0 7.740 7.680 7.750 7.410 7.770 10,155,161 77,492,711 7.6309 5.796 5.751 5.804 5.549 5.819 13,561,118 5.7143 1.84%
2012-02-08 0 7.600 7.590 7.600 7.410 7.770 8,621,400 65,144,992 7.5562 5.691 5.684 5.691 5.549 5.819 11,512,946 5.6584 0.93%
2012-02-07 0 7.530 7.530 7.590 7.500 8.000 7,245,651 55,836,007 7.7061 5.639 5.639 5.684 5.616 5.991 9,675,782 5.7707 -1.05%
2012-02-06 0 7.610 7.600 7.610 7.540 7.640 7,970,805 60,548,762 7.5963 5.699 5.691 5.699 5.646 5.721 10,644,147 5.6885 1.20%
2012-02-03 0 7.520 7.500 7.510 7.390 7.530 4,301,505 32,143,790 7.4727 5.631 5.616 5.624 5.534 5.639 5,744,194 5.5959 1.21%
2012-02-02 0 7.430 7.400 7.440 7.290 7.500 5,944,000 43,993,384 7.4013 5.564 5.541 5.571 5.459 5.616 7,937,568 5.5424 2.91%
2012-02-01 0 7.220 7.150 7.220 7.080 7.260 5,396,031 38,827,737 7.1956 5.407 5.354 5.407 5.302 5.437 7,205,815 5.3884 1.12%
2012-01-31 0 7.140 7.100 7.130 6.920 7.150 6,384,800 45,110,056 7.0652 5.347 5.317 5.339 5.182 5.354 8,526,209 5.2908 3.33%
2012-01-30 0 6.910 6.870 6.920 6.860 7.000 6,297,596 43,527,172 6.9117 5.175 5.145 5.182 5.137 5.242 8,409,757 5.1758 -0.58%
2012-01-27 0 6.950 6.950 6.970 6.760 7.000 2,454,400 16,987,624 6.9213 5.204 5.204 5.219 5.062 5.242 3,277,585 5.1830 0.58%
2012-01-26 0 6.910 6.900 6.910 6.520 7.280 8,191,357 55,855,532 6.8188 5.175 5.167 5.175 4.882 5.452 10,938,670 5.1062 -2.26%
2012-01-20 0 7.070 7.060 7.080 6.820 7.180 7,392,160 51,979,850 7.0318 5.294 5.287 5.302 5.107 5.377 9,871,429 5.2657 2.61%
2012-01-19 0 6.890 6.840 6.890 6.440 6.990 11,422,000 76,918,752 6.7343 5.160 5.122 5.160 4.823 5.234 15,252,844 5.0429 7.49%
2012-01-18 0 6.410 6.380 6.420 6.320 6.660 11,136,808 71,303,221 6.4025 4.800 4.778 4.808 4.733 4.987 14,872,001 4.7945 -0.93%
2012-01-17 0 6.470 6.420 6.440 6.350 6.530 2,363,810 15,170,251 6.4177 4.845 4.808 4.823 4.755 4.890 3,156,612 4.8059 0.78%
2012-01-16 0 6.420 6.400 6.430 6.300 6.490 8,596,000 55,077,200 6.4073 4.808 4.793 4.815 4.718 4.860 11,479,027 4.7981 3.38%
2012-01-13 0 6.210 6.180 6.190 6.050 6.560 9,803,418 60,917,897 6.2139 4.650 4.628 4.635 4.531 4.912 13,091,403 4.6533 -3.27%
2012-01-12 0 6.420 6.420 6.450 6.410 6.690 4,840,000 31,562,772 6.5212 4.808 4.808 4.830 4.800 5.010 6,463,296 4.8834 -3.17%
2012-01-11 0 6.630 6.600 6.640 6.510 6.800 10,207,600 67,409,129 6.6038 4.965 4.942 4.972 4.875 5.092 13,631,144 4.9452 -1.78%
2012-01-10 0 6.750 6.740 6.750 6.690 6.990 7,080,584 48,002,057 6.7794 5.055 5.047 5.055 5.010 5.234 9,455,353 5.0767 -0.88%
2012-01-09 0 6.810 6.810 6.860 6.570 6.990 5,156,969 35,042,823 6.7952 5.100 5.100 5.137 4.920 5.234 6,886,573 5.0886 -1.59%
2012-01-06 0 6.920 6.880 6.930 6.850 7.140 4,265,019 29,944,390 7.0209 5.182 5.152 5.189 5.130 5.347 5,695,471 5.2576 -3.22%
2012-01-05 0 7.150 7.140 7.150 6.950 7.180 3,780,612 26,837,220 7.0986 5.354 5.347 5.354 5.204 5.377 5,048,598 5.3158 2.88%
2012-01-04 0 6.950 6.910 6.950 6.910 7.310 3,090,673 21,741,187 7.0345 5.204 5.175 5.204 5.175 5.474 4,127,259 5.2677 -3.07%
2012-01-03 0 7.170 7.160 7.180 7.030 7.440 5,579,926 40,464,141 7.2517 5.369 5.362 5.377 5.264 5.571 7,451,387 5.4304 2.58%
2011-12-30 0 6.990 6.980 7.000 6.940 7.200 2,575,760 18,096,856 7.0258 5.234 5.227 5.242 5.197 5.392 3,439,648 5.2613 -2.78%
2011-12-29 0 7.190 7.160 7.200 7.140 7.400 2,472,000 17,825,180 7.2108 5.384 5.362 5.392 5.347 5.541 3,301,088 5.3998 0.56%
2011-12-28 0 7.150 7.140 7.150 7.070 7.470 2,462,350 17,774,161 7.2184 5.354 5.347 5.354 5.294 5.594 3,288,202 5.4054 -3.38%
2011-12-23 0 7.400 7.380 7.400 7.350 7.600 4,569,166 34,057,633 7.4538 5.541 5.526 5.541 5.504 5.691 6,101,626 5.5817 -1.07%
2011-12-22 0 7.480 7.440 7.490 7.170 7.530 7,632,595 56,318,211 7.3786 5.601 5.571 5.609 5.369 5.639 10,192,504 5.5255 2.47%
2011-12-21 0 7.300 7.290 7.340 6.950 7.340 9,952,721 71,748,031 7.2089 5.467 5.459 5.497 5.204 5.497 13,290,781 5.3983 6.73%
2011-12-20 0 6.840 6.790 6.850 6.690 7.200 5,570,798 38,036,691 6.8279 5.122 5.085 5.130 5.010 5.392 7,439,197 5.1130 2.24%
2011-12-19 0 6.690 6.680 6.720 6.460 6.750 7,232,000 47,576,920 6.5787 5.010 5.002 5.032 4.838 5.055 9,657,553 4.9264 -1.91%
2011-12-16 0 6.820 6.800 6.820 6.220 7.000 16,228,175 106,772,345 6.5794 5.107 5.092 5.107 4.658 5.242 21,670,970 4.9270 8.25%
2011-12-15 0 6.300 6.250 6.320 6.190 6.320 7,601,512 47,348,529 6.2288 4.718 4.680 4.733 4.635 4.733 10,150,996 4.6644 0.00%
2011-12-14 0 6.300 6.250 6.310 6.180 6.320 9,087,438 56,737,737 6.2435 4.718 4.680 4.725 4.628 4.733 12,135,289 4.6754 -0.16%
2011-12-13 0 6.310 6.280 6.300 6.150 6.340 4,942,203 31,076,458 6.2880 4.725 4.703 4.718 4.605 4.748 6,599,777 4.7087 1.77%
2011-12-12 0 6.200 6.190 6.220 6.140 6.400 5,268,000 32,934,220 6.2518 4.643 4.635 4.658 4.598 4.793 7,034,843 4.6816 -1.27%
2011-12-09 0 6.280 6.220 6.300 6.070 6.350 5,572,600 34,764,769 6.2385 4.703 4.658 4.718 4.545 4.755 7,441,604 4.6717 0.48%
2011-12-08 0 6.250 6.230 6.260 6.160 6.480 13,211,000 82,607,190 6.2529 4.680 4.665 4.688 4.613 4.853 17,641,859 4.6825 -2.19%
2011-12-07 0 6.390 6.350 6.390 5.980 6.430 18,354,870 115,424,471 6.2885 4.785 4.755 4.785 4.478 4.815 24,510,941 4.7091 6.86%
2011-12-06 0 5.980 5.980 5.990 5.890 6.190 20,090,000 120,487,540 5.9974 4.478 4.478 4.486 4.411 4.635 26,828,019 4.4911 -3.70%
2011-12-05 0 6.210 6.190 6.210 6.160 6.390 16,568,108 104,169,564 6.2874 4.650 4.635 4.650 4.613 4.785 22,124,914 4.7082 -2.97%
2011-12-02 0 6.400 6.320 6.330 6.250 6.580 47,444,000 302,784,449 6.3819 4.793 4.733 4.740 4.680 4.927 63,356,323 4.7791 -3.61%
2011-12-01 0 6.640 6.600 6.650 6.520 6.900 23,188,219 153,548,483 6.6218 4.972 4.942 4.980 4.882 5.167 30,965,355 4.9587 1.68%
2011-11-30 0 6.530 6.520 6.570 6.400 6.660 7,369,841 48,152,652 6.5337 4.890 4.882 4.920 4.793 4.987 9,841,624 4.8928 -0.46%
2011-11-29 0 6.560 6.530 6.570 6.370 6.690 21,668,800 141,594,792 6.5345 4.912 4.890 4.920 4.770 5.010 28,936,335 4.8933 0.77%
2011-11-28 0 6.510 6.510 6.530 6.310 6.630 8,978,000 58,399,500 6.5047 4.875 4.875 4.890 4.725 4.965 11,989,147 4.8710 5.00%
2011-11-25 0 6.200 6.180 6.210 5.970 6.300 5,459,000 33,538,188 6.1437 4.643 4.628 4.650 4.471 4.718 7,289,903 4.6006 0.16%
2011-11-24 0 6.190 6.170 6.200 6.140 6.490 6,886,400 42,729,380 6.2049 4.635 4.620 4.643 4.598 4.860 9,196,041 4.6465 -2.83%
2011-11-23 0 6.370 6.390 6.400 6.350 6.700 11,036,000 70,874,936 6.4222 4.770 4.785 4.793 4.755 5.017 14,737,383 4.8092 0.47%
2011-11-22 0 6.340 6.340 6.380 6.090 6.420 11,724,270 72,748,066 6.2049 4.748 4.748 4.778 4.560 4.808 15,656,493 4.6465 5.67%
2011-11-21 0 6.000 6.000 6.010 5.900 6.180 11,189,200 67,185,067 6.0045 4.493 4.493 4.501 4.418 4.628 14,941,965 4.4964 0.00%
2011-11-18 0 6.000 6.000 6.010 5.690 6.320 28,727,867 172,875,075 6.0177 4.493 4.493 4.501 4.261 4.733 38,362,955 4.5063 -6.25%
2011-11-17 0 6.400 6.370 6.390 6.280 6.680 20,699,382 134,341,971 6.4901 4.793 4.770 4.785 4.703 5.002 27,641,783 4.8601 -4.90%
2011-11-16 0 6.730 6.710 6.730 6.380 7.300 27,176,784 182,632,509 6.7202 5.040 5.025 5.040 4.778 5.467 36,291,651 5.0324 -9.30%
2011-11-15 0 7.420 7.410 7.430 7.340 7.640 8,316,440 61,603,320 7.4074 5.556 5.549 5.564 5.497 5.721 11,105,705 5.5470 -2.88%
2011-11-14 0 7.640 7.660 7.700 7.590 8.190 8,398,000 65,752,656 7.8296 5.721 5.736 5.766 5.684 6.133 11,214,619 5.8631 1.87%
2011-11-11 0 7.500 7.450 7.510 7.170 7.550 8,471,852 62,487,469 7.3759 5.616 5.579 5.624 5.369 5.654 11,313,241 5.5234 6.38%
2011-11-10 0 7.050 6.990 7.060 6.930 7.480 7,614,572 54,182,258 7.1156 5.279 5.234 5.287 5.189 5.601 10,168,436 5.3285 -5.75%
2011-11-09 0 7.480 7.450 7.490 7.400 7.840 6,010,000 45,204,700 7.5216 5.601 5.579 5.609 5.541 5.871 8,025,704 5.6325 -0.40%
2011-11-08 0 7.510 7.480 7.500 7.430 8.280 12,068,000 92,469,680 7.6624 5.624 5.601 5.616 5.564 6.200 16,115,507 5.7379 -6.94%
2011-11-07 0 8.070 8.000 8.120 7.960 8.320 4,387,675 35,414,292 8.0713 6.043 5.991 6.081 5.961 6.230 5,859,265 6.0442 -2.89%
2011-11-04 0 8.310 8.300 8.310 8.080 8.400 9,396,400 78,076,760 8.3092 6.223 6.215 6.223 6.051 6.290 12,547,874 6.2223 2.34%
2011-11-03 0 8.120 8.120 8.150 7.720 8.280 6,788,000 54,420,364 8.0171 6.081 6.081 6.103 5.781 6.200 9,064,639 6.0036 5.45%
2011-11-02 0 7.700 7.610 7.700 7.350 7.700 10,283,000 77,210,540 7.5086 5.766 5.699 5.766 5.504 5.766 13,731,833 5.6227 -3.02%
2011-11-01 0 7.940 7.920 7.930 7.800 8.170 7,645,204 60,792,287 7.9517 5.946 5.931 5.938 5.841 6.118 10,209,342 5.9546 -2.82%
2011-10-31 0 8.170 8.130 8.160 8.050 8.560 5,895,803 47,980,080 8.1380 6.118 6.088 6.111 6.028 6.410 7,873,206 6.0941 1.36%
2011-10-28 0 8.060 8.040 8.060 8.010 8.730 6,148,000 50,989,444 8.2937 6.036 6.021 6.036 5.998 6.537 8,209,988 6.2107 -4.50%
2011-10-27 0 8.440 8.410 8.440 8.260 8.600 6,572,950 55,055,263 8.3760 6.320 6.298 6.320 6.185 6.440 8,777,463 6.2723 1.08%
2011-10-26 0 8.350 8.300 8.390 8.000 8.400 4,010,000 32,708,072 8.1566 6.253 6.215 6.283 5.991 6.290 5,354,921 6.1080 5.56%
2011-10-25 0 7.910 7.900 7.910 7.860 8.190 2,403,646 19,084,431 7.9398 5.923 5.916 5.923 5.886 6.133 3,209,809 5.9457 -0.88%
2011-10-24 0 7.980 7.950 7.980 7.880 8.400 1,912,400 15,341,300 8.0220 5.976 5.953 5.976 5.901 6.290 2,553,803 6.0072 2.70%
2011-10-21 0 7.770 7.730 7.770 7.680 8.000 2,498,286 19,420,693 7.7736 5.819 5.789 5.819 5.751 5.991 3,336,190 5.8212 1.30%
2011-10-20 0 7.670 7.650 7.680 7.540 8.470 6,322,000 49,826,830 7.8815 5.744 5.729 5.751 5.646 6.343 8,442,346 5.9020 -9.45%
2011-10-19 0 8.470 8.400 8.490 8.300 8.820 6,350,983 55,026,582 8.6643 6.343 6.290 6.358 6.215 6.605 8,481,050 6.4882 -4.19%
2011-10-18 0 8.840 8.790 8.850 8.720 8.980 1,746,885 15,390,316 8.8101 6.620 6.582 6.627 6.530 6.725 2,332,776 6.5974 -0.79%
2011-10-17 0 8.910 8.850 8.950 8.760 9.070 2,023,500 17,964,125 8.8777 6.672 6.627 6.702 6.560 6.792 2,702,165 6.6480 0.91%
2011-10-14 0 8.830 8.800 8.890 8.750 9.400 1,686,700 15,017,581 8.9035 6.612 6.590 6.657 6.552 7.039 2,252,405 6.6674 -4.33%
2011-10-13 0 9.230 9.180 9.230 8.760 9.280 1,908,000 17,412,360 9.1260 6.912 6.874 6.912 6.560 6.949 2,547,927 6.8339 4.24%
2011-10-12 0 8.890 8.880 8.950 8.800 9.520 1,569,500 14,333,940 9.1328 6.631 6.623 6.675 6.563 7.101 2,104,305 6.8117 -3.37%
2011-10-11 0 9.200 9.180 9.200 8.700 9.370 2,980,000 27,477,456 9.2206 6.862 6.847 6.862 6.489 6.989 3,995,431 6.8772 8.24%
2011-10-10 0 8.500 8.500 8.580 8.410 8.660 2,672,000 22,800,140 8.5330 6.340 6.340 6.399 6.273 6.459 3,582,480 6.3643 0.47%
2011-10-07 0 8.460 8.410 8.460 8.200 8.540 3,965,900 33,394,685 8.4205 6.310 6.273 6.310 6.116 6.370 5,317,275 6.2804 6.15%
2011-10-06 0 7.970 8.000 8.020 7.790 8.750 4,005,582 32,017,713 7.9933 5.944 5.967 5.982 5.810 6.526 5,370,479 5.9618 2.31%
2011-10-04 0 7.790 7.780 7.800 7.760 8.570 3,104,608 24,950,500 8.0366 5.810 5.803 5.818 5.788 6.392 4,162,499 5.9941 -9.31%
2011-10-03 0 8.590 8.570 8.690 8.400 8.950 5,826,746 50,585,611 8.6816 6.407 6.392 6.481 6.265 6.675 7,812,202 6.4752 -1.94%
2011-09-30 0 8.760 8.750 8.800 8.660 9.080 8,438,000 74,177,532 8.7909 6.534 6.526 6.563 6.459 6.772 11,313,237 6.5567 -2.45%
2011-09-28 0 8.980 8.950 8.990 8.840 9.160 5,363,770 47,901,051 8.9305 6.698 6.675 6.705 6.593 6.832 7,191,467 6.6608 3.10%
2011-09-27 0 8.710 8.700 8.720 8.620 8.980 7,375,200 64,205,400 8.7056 6.496 6.489 6.504 6.429 6.698 9,888,289 6.4931 3.57%
2011-09-26 0 8.410 8.390 8.410 8.240 8.700 4,294,668 36,270,558 8.4455 6.273 6.258 6.273 6.146 6.489 5,758,070 6.2991 -1.87%
2011-09-23 0 8.570 8.550 8.570 8.200 8.760 5,540,030 47,089,050 8.4998 6.392 6.377 6.392 6.116 6.534 7,427,788 6.3396 -1.49%
2011-09-22 0 8.700 8.590 8.680 8.580 9.040 9,746,034 86,035,749 8.8278 6.489 6.407 6.474 6.399 6.743 13,066,982 6.5842 -3.65%
2011-09-21 0 9.030 9.000 9.040 8.700 9.180 2,987,971 27,092,039 9.0670 6.735 6.713 6.743 6.489 6.847 4,006,118 6.7627 2.73%
2011-09-20 0 8.790 8.750 8.800 8.560 9.060 3,067,600 26,781,946 8.7306 6.556 6.526 6.563 6.384 6.757 4,112,881 6.5117 -2.66%
2011-09-19 0 9.030 9.000 9.030 8.990 9.150 1,356,835 12,298,254 9.0639 6.735 6.713 6.735 6.705 6.825 1,819,175 6.7603 -0.77%
2011-09-16 0 9.100 9.080 9.200 8.830 9.210 3,175,295 28,866,952 9.0911 6.787 6.772 6.862 6.586 6.869 4,257,272 6.7806 2.82%
2011-09-15 0 8.850 8.830 8.890 8.740 9.060 2,972,801 26,409,625 8.8838 6.601 6.586 6.631 6.519 6.757 3,985,779 6.6260 1.14%
2011-09-14 0 8.750 8.740 8.750 8.720 9.060 4,416,000 38,766,698 8.7787 6.526 6.519 6.526 6.504 6.757 5,920,746 6.5476 -0.79%
2011-09-12 0 8.820 8.800 8.820 8.740 8.990 2,348,000 20,728,500 8.8282 6.578 6.563 6.578 6.519 6.705 3,148,078 6.5845 -2.97%
2011-09-09 0 9.090 9.060 9.100 8.870 9.490 1,884,078 17,298,725 9.1815 6.780 6.757 6.787 6.616 7.078 2,526,075 6.8481 2.36%
2011-09-08 0 8.880 8.870 8.880 8.600 9.210 4,953,100 44,559,356 8.9963 6.623 6.616 6.623 6.414 6.869 6,640,862 6.7099 -3.16%
2011-09-07 0 9.170 9.150 9.180 9.030 9.430 5,607,072 51,021,803 9.0995 6.839 6.825 6.847 6.735 7.033 7,517,674 6.7869 2.12%
2011-09-06 0 8.980 8.970 9.050 8.840 9.100 4,308,000 38,604,360 8.9611 6.698 6.690 6.750 6.593 6.787 5,775,945 6.6836 -0.55%
2011-09-05 0 9.030 9.010 9.060 8.940 9.370 3,037,144 28,310,816 9.3215 6.735 6.720 6.757 6.668 6.989 4,072,047 6.9525 -4.24%
2011-09-02 0 9.430 9.370 9.470 9.330 9.760 4,253,000 40,694,093 9.5683 7.033 6.989 7.063 6.959 7.280 5,702,204 7.1366 -4.07%
2011-09-01 0 9.830 9.780 9.870 9.780 10.00 5,135,814 50,677,371 9.8674 7.332 7.294 7.362 7.294 7.459 6,885,836 7.3597 0.20%
2011-08-31 0 9.810 9.770 9.850 9.770 10.20 6,309,390 62,685,370 9.9353 7.317 7.287 7.347 7.287 7.608 8,459,306 7.4102 -1.70%
2011-08-30 0 9.980 9.970 10.00 9.870 10.26 6,676,500 66,667,624 9.9854 7.444 7.436 7.459 7.362 7.652 8,951,508 7.4476 2.57%
2011-08-29 0 9.730 9.640 9.740 9.140 9.900 8,714,335 83,354,802 9.5653 7.257 7.190 7.265 6.817 7.384 11,683,733 7.1343 7.04%
2011-08-26 0 9.090 9.090 9.100 8.980 9.180 5,853,100 53,115,966 9.0748 6.780 6.780 6.787 6.698 6.847 7,847,536 6.7685 1.00%
2011-08-25 0 9.000 8.990 9.000 8.670 9.100 4,135,883 36,764,480 8.8891 6.713 6.705 6.713 6.467 6.787 5,545,180 6.6300 0.67%
2011-08-24 0 8.940 8.760 8.850 8.680 9.000 8,682,000 76,281,185 8.7861 6.668 6.534 6.601 6.474 6.713 11,640,380 6.5532 3.95%
2011-08-23 0 8.600 8.590 8.700 8.390 8.800 6,941,074 59,226,798 8.5328 6.414 6.407 6.489 6.258 6.563 9,306,236 6.3642 2.02%
2011-08-22 0 8.430 8.420 8.430 8.420 9.400 9,017,000 78,700,422 8.7280 6.288 6.280 6.288 6.280 7.011 12,089,531 6.5098 -6.85%
2011-08-19 0 9.050 9.000 9.050 8.800 9.200 6,118,000 55,206,198 9.0236 6.750 6.713 6.750 6.563 6.862 8,202,700 6.7302 -1.84%
2011-08-18 0 9.220 9.230 9.260 9.090 9.460 12,108,000 110,468,442 9.1236 6.877 6.884 6.907 6.780 7.056 16,233,785 6.8048 3.25%
2011-08-17 0 8.930 8.910 8.950 8.710 9.060 20,765,994 184,622,063 8.8906 6.660 6.646 6.675 6.496 6.757 27,841,978 6.6311 1.36%
2011-08-16 0 8.810 8.800 8.810 8.800 9.690 10,922,000 98,477,684 9.0165 6.571 6.563 6.571 6.563 7.227 14,643,657 6.7249 -8.42%
2011-08-15 0 9.620 9.600 9.610 9.520 10.28 2,752,975 26,954,669 9.7911 7.175 7.160 7.168 7.101 7.667 3,691,047 7.3027 0.10%
2011-08-12 0 9.610 9.600 9.610 9.490 10.20 1,954,300 18,970,030 9.7068 7.168 7.160 7.168 7.078 7.608 2,620,225 7.2398 -2.24%
2011-08-11 0 9.830 9.830 9.840 9.280 9.850 1,535,000 14,731,600 9.5971 7.332 7.332 7.339 6.922 7.347 2,058,049 7.1580 -0.20%
2011-08-10 0 9.850 9.840 9.900 9.380 10.14 3,059,512 30,145,262 9.8530 7.347 7.339 7.384 6.996 7.563 4,102,037 7.3489 4.34%
2011-08-09 0 9.440 9.400 9.440 8.500 9.990 9,342,100 86,623,504 9.2724 7.041 7.011 7.041 6.340 7.451 12,525,408 6.9158 -3.77%
2011-08-08 0 9.810 9.740 9.880 9.470 10.06 4,304,943 42,254,032 9.8152 7.317 7.265 7.369 7.063 7.503 5,771,846 7.3207 -4.39%
2011-08-05 0 10.26 10.18 10.26 10.10 10.50 4,332,200 44,373,680 10.243 7.652 7.593 7.652 7.533 7.831 5,808,391 7.6396 -4.47%
2011-08-04 0 10.74 10.72 10.82 10.36 10.90 2,248,876 23,932,612 10.642 8.010 7.996 8.070 7.727 8.130 3,015,177 7.9374 2.09%
2011-08-03 0 10.52 10.52 10.54 10.22 10.70 972,768 10,238,335 10.525 7.846 7.846 7.861 7.623 7.981 1,304,237 7.8501 -2.05%
2011-08-02 0 10.74 10.72 10.74 10.50 10.92 2,266,454 24,402,324 10.767 8.010 7.996 8.010 7.831 8.145 3,038,745 8.0304 -1.47%
2011-08-01 0 10.90 10.88 10.90 10.60 11.00 3,072,000 33,482,008 10.899 8.130 8.115 8.130 7.906 8.204 4,118,780 8.1291 2.25%
2011-07-29 0 10.66 10.64 10.74 10.60 10.98 1,224,000 13,137,760 10.733 7.951 7.936 8.010 7.906 8.189 1,641,076 8.0056 -2.56%
2011-07-28 0 10.94 10.90 11.00 10.50 11.00 2,456,726 26,760,918 10.893 8.160 8.130 8.204 7.831 8.204 3,293,852 8.1245 -0.91%
2011-07-27 0 11.04 11.00 11.04 11.00 11.22 1,648,000 18,176,840 11.030 8.234 8.204 8.234 8.204 8.368 2,209,554 8.2265 0.00%
2011-07-26 0 11.04 10.96 11.00 10.54 11.06 3,452,944 37,297,301 10.802 8.234 8.175 8.204 7.861 8.249 4,629,530 8.0564 2.99%
2011-07-25 0 10.72 10.70 10.72 10.52 10.96 2,373,095 25,500,771 10.746 7.996 7.981 7.996 7.846 8.175 3,181,724 8.0148 -1.65%
2011-07-22 0 10.90 10.84 10.94 10.62 10.94 4,950,000 53,503,800 10.809 8.130 8.085 8.160 7.921 8.160 6,636,706 8.0618 0.93%
2011-07-21 0 10.80 10.80 10.82 10.64 10.84 2,816,455 30,361,167 10.780 8.055 8.055 8.070 7.936 8.085 3,776,158 8.0402 0.93%
2011-07-20 0 10.70 10.62 10.74 10.52 10.72 2,431,800 25,805,316 10.612 7.981 7.921 8.010 7.846 7.996 3,260,433 7.9147 1.90%
2011-07-19 0 10.50 10.48 10.50 10.42 10.60 7,292,900 76,437,344 10.481 7.831 7.817 7.831 7.772 7.906 9,777,946 7.8173 -2.05%
2011-07-18 0 10.72 10.72 10.74 10.70 10.80 6,724,029 72,113,490 10.725 7.996 7.996 8.010 7.981 8.055 9,015,233 7.9991 -1.29%
2011-07-15 0 10.86 10.82 10.88 10.82 11.00 4,475,200 48,640,528 10.869 8.100 8.070 8.115 8.070 8.204 6,000,118 8.1066 -1.09%
2011-07-14 0 10.98 10.98 11.00 10.84 11.06 3,147,500 34,505,500 10.963 8.189 8.189 8.204 8.085 8.249 4,220,006 8.1766 -0.18%
2011-07-13 0 11.00 10.98 11.00 10.96 11.02 6,158,000 67,759,440 11.003 8.204 8.189 8.204 8.175 8.219 8,256,330 8.2070 0.00%
2011-07-12 0 11.00 11.00 11.02 10.80 11.24 6,960,324 76,502,948 10.991 8.204 8.204 8.219 8.055 8.383 9,332,045 8.1979 -2.65%
2011-07-11 0 11.30 11.28 11.30 11.24 11.38 16,328,131 184,577,334 11.304 8.428 8.413 8.428 8.383 8.488 21,891,919 8.4313 -0.35%
2011-07-08 0 11.34 11.34 11.36 11.20 11.70 10,312,000 116,306,096 11.279 8.458 8.458 8.473 8.354 8.726 13,825,800 8.4123 -2.58%
2011-07-07 0 11.64 11.56 11.68 11.48 11.78 3,624,000 42,064,156 11.607 8.682 8.622 8.712 8.562 8.786 4,858,873 8.6572 0.00%
2011-07-06 0 11.64 11.62 11.64 11.44 11.82 2,421,419 28,040,952 11.580 8.682 8.667 8.682 8.533 8.816 3,246,514 8.6372 0.69%
2011-07-05 0 11.56 11.54 11.60 11.40 11.70 11,477,353 132,634,717 11.556 8.622 8.607 8.652 8.503 8.726 15,388,245 8.6192 1.58%
2011-07-04 0 11.38 11.38 11.40 11.30 12.00 5,838,809 66,635,335 11.412 8.488 8.488 8.503 8.428 8.950 7,828,375 8.5120 1.43%
2011-06-30 0 11.22 11.12 11.28 11.08 11.28 2,226,561 24,863,137 11.167 8.368 8.294 8.413 8.264 8.413 2,985,259 8.3286 1.81%
2011-06-29 0 11.02 10.98 11.04 10.80 11.36 5,637,476 63,032,507 11.181 8.219 8.189 8.234 8.055 8.473 7,558,438 8.3394 -3.16%
2011-06-28 0 11.38 11.32 11.40 11.20 11.66 3,002,400 34,328,004 11.434 8.488 8.443 8.503 8.354 8.697 4,025,464 8.5277 0.71%
2011-06-27 0 11.30 11.30 11.38 11.16 11.50 8,989,500 101,354,580 11.275 8.428 8.428 8.488 8.324 8.577 12,052,660 8.4093 0.36%
2011-06-24 0 11.26 11.24 11.26 11.00 11.42 1,148,000 12,902,160 11.239 8.398 8.383 8.398 8.204 8.518 1,539,179 8.3825 1.81%
2011-06-23 0 11.06 11.04 11.14 11.02 11.60 976,000 10,931,080 11.200 8.249 8.234 8.309 8.219 8.652 1,308,571 8.3535 -2.98%
2011-06-22 0 11.40 11.32 11.40 11.32 11.56 5,396,000 61,333,860 11.367 8.503 8.443 8.503 8.443 8.622 7,234,680 8.4778 0.88%
2011-06-21 0 11.30 11.28 11.32 10.64 11.38 15,201,500 171,803,885 11.302 8.428 8.413 8.443 7.936 8.488 20,381,390 8.4294 -0.70%
2011-06-20 0 11.38 11.36 11.38 11.36 11.48 3,578,000 40,776,320 11.396 8.488 8.473 8.488 8.473 8.562 4,797,199 8.5000 0.35%
2011-06-17 0 11.34 11.34 11.42 11.10 11.58 4,583,300 53,165,858 11.600 8.458 8.458 8.518 8.279 8.637 6,145,053 8.6518 -1.39%
2011-06-16 0 11.50 11.46 11.50 11.08 11.70 4,674,100 53,636,600 11.475 8.577 8.547 8.577 8.264 8.726 6,266,793 8.5589 4.17%
2011-06-15 0 11.04 11.00 11.10 10.64 11.10 2,865,000 31,545,620 11.011 8.234 8.204 8.279 7.936 8.279 3,841,245 8.2123 3.76%
2011-06-14 0 10.64 10.62 10.70 10.60 10.72 3,741,630 40,015,248 10.695 7.936 7.921 7.981 7.906 7.996 5,016,585 7.9766 -0.56%
2011-06-13 0 10.70 10.68 10.70 10.66 11.00 3,289,000 35,206,620 10.704 7.981 7.966 7.981 7.951 8.204 4,409,722 7.9839 -0.93%
2011-06-10 0 10.80 10.78 10.82 10.76 11.10 3,267,700 35,435,736 10.844 8.055 8.040 8.070 8.025 8.279 4,381,164 8.0882 0.75%
2011-06-09 0 10.72 10.68 10.76 10.66 10.96 1,997,263 21,480,947 10.755 7.996 7.966 8.025 7.951 8.175 2,677,828 8.0218 -1.47%
2011-06-08 0 10.88 10.86 10.96 10.46 11.10 3,004,000 32,916,062 10.957 8.115 8.100 8.175 7.802 8.279 4,027,609 8.1726 -1.63%
2011-06-07 0 11.06 11.04 11.14 10.98 11.28 15,190,407 168,024,403 11.061 8.249 8.234 8.309 8.189 8.413 20,366,518 8.2500 0.73%
2011-06-03 0 10.98 10.98 11.00 10.54 11.04 1,883,989 20,421,277 10.839 8.189 8.189 8.204 7.861 8.234 2,525,956 8.0846 4.37%
2011-06-02 0 10.52 10.48 10.52 10.46 10.60 2,395,530 25,163,988 10.505 7.846 7.817 7.846 7.802 7.906 3,211,804 7.8348 -0.75%
2011-06-01 0 10.60 10.50 10.62 10.26 10.68 3,424,728 35,671,568 10.416 7.906 7.831 7.921 7.652 7.966 4,591,699 7.7687 2.91%
2011-05-31 0 10.30 10.28 10.30 10.22 10.46 3,676,000 37,881,760 10.305 7.682 7.667 7.682 7.623 7.802 4,928,592 7.6861 0.98%
2011-05-30 0 10.20 10.18 10.20 10.10 10.30 604,000 6,165,440 10.208 7.608 7.593 7.608 7.533 7.682 809,812 7.6134 0.00%
2011-05-27 0 10.20 10.14 10.18 10.00 10.24 1,799,000 18,285,160 10.164 7.608 7.563 7.593 7.459 7.638 2,412,007 7.5809 0.79%
2011-05-26 0 10.12 10.10 10.16 9.960 10.24 1,528,000 15,434,240 10.101 7.548 7.533 7.578 7.429 7.638 2,048,664 7.5338 0.60%
2011-05-25 0 10.06 10.04 10.06 9.900 10.22 1,400,000 14,082,320 10.059 7.503 7.488 7.503 7.384 7.623 1,877,048 7.5024 1.21%
2011-05-24 0 9.940 9.940 9.980 9.930 10.18 2,876,454 28,899,161 10.047 7.414 7.414 7.444 7.406 7.593 3,856,602 7.4934 -1.78%
2011-05-23 0 10.12 10.10 10.22 9.990 10.40 2,474,319 24,901,417 10.064 7.548 7.533 7.623 7.451 7.757 3,317,440 7.5062 -2.13%
2011-05-20 0 10.34 10.26 10.36 10.00 10.46 2,236,000 22,866,274 10.226 7.712 7.652 7.727 7.459 7.802 2,997,914 7.6274 3.19%
2011-05-19 0 10.02 10.02 10.04 9.980 10.30 2,745,000 27,722,620 10.099 7.473 7.473 7.488 7.444 7.682 3,680,355 7.5326 -1.76%
2011-05-18 0 10.20 10.16 10.28 10.00 10.50 4,217,400 43,378,044 10.285 7.608 7.578 7.667 7.459 7.831 5,654,473 7.6715 2.20%
2011-05-17 0 9.980 9.980 10.04 9.860 11.00 6,730,769 68,278,742 10.144 7.444 7.444 7.488 7.354 8.204 9,024,269 7.5661 -8.44%
2011-05-16 0 10.90 10.86 10.88 10.86 11.08 1,184,000 13,008,480 10.987 8.130 8.100 8.115 8.100 8.264 1,587,446 8.1946 -1.80%
2011-05-13 0 11.10 11.06 11.10 10.94 11.50 2,772,000 30,810,844 11.115 8.279 8.249 8.279 8.160 8.577 3,716,555 8.2902 -1.25%
2011-05-12 0 11.24 11.24 11.26 11.04 11.78 9,019,699 103,110,802 11.432 8.383 8.383 8.398 8.234 8.786 12,093,149 8.5264 -4.75%
2011-05-11 0 11.80 11.80 11.90 11.42 12.18 6,874,000 80,709,860 11.741 8.801 8.801 8.876 8.518 9.084 9,216,306 8.7573 4.06%
2011-05-09 0 11.34 11.32 11.46 11.30 11.50 3,116,000 35,431,992 11.371 8.458 8.443 8.547 8.428 8.577 4,177,773 8.4811 -0.18%
2011-05-06 0 11.36 11.32 11.38 11.16 11.38 3,100,000 34,993,920 11.288 8.473 8.443 8.488 8.324 8.488 4,156,321 8.4194 1.79%
2011-05-05 0 11.16 11.10 11.22 10.74 11.34 2,817,768 31,509,345 11.182 8.324 8.279 8.368 8.010 8.458 3,777,919 8.3404 4.10%
2011-05-04 0 10.72 10.70 10.76 10.68 11.40 3,639,400 42,571,140 11.697 7.996 7.981 8.025 7.966 8.503 4,879,521 8.7245 0.85%
2011-05-03 0 21.35 21.40 21.60 21.20 21.95 5,550,687 118,894,583 21.420 7.928 7.947 8.021 7.873 8.151 14,947,133 7.9543 0.23%
2011-04-29 0 21.30 21.10 21.30 21.10 21.65 2,376,000 50,922,400 21.432 7.910 7.836 7.910 7.836 8.040 6,398,197 7.9589 -2.07%
2011-04-28 0 21.75 21.75 21.80 20.70 22.20 17,446,269 373,195,240 21.391 8.077 8.077 8.096 7.687 8.244 46,980,077 7.9437 -2.47%
2011-04-27 0 22.30 22.10 22.30 21.70 22.35 2,094,373 45,713,003 21.827 8.281 8.207 8.281 8.058 8.300 5,639,819 8.1054 3.24%
2011-04-26 0 21.60 21.35 21.65 21.20 21.75 1,535,011 32,973,688 21.481 8.021 7.928 8.040 7.873 8.077 4,133,545 7.9771 2.37%
2011-04-21 0 21.10 20.95 21.15 20.75 21.70 1,048,176 22,153,420 21.135 7.836 7.780 7.854 7.706 8.058 2,822,574 7.8487 -0.94%
2011-04-20 0 21.30 21.20 21.45 20.90 21.50 4,321,400 91,846,050 21.254 7.910 7.873 7.966 7.761 7.984 11,636,855 7.8927 0.00%
2011-04-19 0 21.30 21.30 21.35 21.15 21.40 366,261 7,793,985 21.280 7.910 7.910 7.928 7.854 7.947 986,284 7.9024 -0.23%
2011-04-18 0 21.35 21.30 21.45 21.20 21.75 767,742 16,413,669 21.379 7.928 7.910 7.966 7.873 8.077 2,067,409 7.9392 -0.23%
2011-04-15 0 21.40 21.30 21.45 21.30 21.55 1,750,500 37,571,150 21.463 7.947 7.910 7.966 7.910 8.003 4,713,823 7.9704 0.47%
2011-04-14 0 21.30 21.25 21.40 21.20 21.50 696,000 14,856,400 21.345 7.910 7.891 7.947 7.873 7.984 1,874,219 7.9267 -0.23%
2011-04-13 0 21.35 21.20 21.35 21.15 21.60 1,184,000 25,298,600 21.367 7.928 7.873 7.928 7.854 8.021 3,188,327 7.9348 1.18%
2011-04-12 0 21.10 21.00 21.20 21.05 21.55 1,369,400 29,101,674 21.251 7.836 7.798 7.873 7.817 8.003 3,687,580 7.8918 -0.71%
2011-04-11 0 21.25 21.25 21.45 21.20 22.15 2,066,100 44,593,515 21.583 7.891 7.891 7.966 7.873 8.226 5,563,685 8.0151 -1.16%
2011-04-08 0 21.50 21.40 21.50 21.40 22.80 3,077,700 66,959,560 21.756 7.984 7.947 7.984 7.947 8.467 8,287,765 8.0793 -1.15%
2011-04-07 0 21.75 21.50 21.80 21.50 21.85 2,880,700 62,230,849 21.603 8.077 7.984 8.096 7.984 8.114 7,757,275 8.0223 2.11%
2011-04-06 0 21.30 21.25 21.35 21.05 22.40 2,080,353 44,574,182 21.426 7.910 7.891 7.928 7.817 8.318 5,602,066 7.9567 -3.18%
2011-04-04 0 22.00 21.90 22.00 21.70 22.80 1,970,410 43,689,788 22.173 8.170 8.133 8.170 8.058 8.467 5,306,006 8.2340 1.38%
2011-04-01 0 21.70 21.70 21.75 21.50 22.90 1,466,465 32,594,672 22.227 8.058 8.058 8.077 7.984 8.504 3,948,961 8.2540 -2.25%
2011-03-31 0 22.20 22.15 22.25 21.85 22.90 1,438,158 31,889,552 22.174 8.244 8.226 8.263 8.114 8.504 3,872,735 8.2344 -3.27%
2011-03-30 0 22.95 22.90 23.00 21.95 23.00 2,476,000 56,458,400 22.802 8.523 8.504 8.541 8.151 8.541 6,667,481 8.4677 3.85%
2011-03-29 0 22.10 21.85 22.15 21.50 22.15 1,111,270 24,367,618 21.928 8.207 8.114 8.226 7.984 8.226 2,992,477 8.1430 4.25%
2011-03-28 0 21.20 20.95 21.25 20.70 22.00 702,486 14,969,218 21.309 7.873 7.780 7.891 7.687 8.170 1,891,685 7.9132 -1.40%
2011-03-25 0 21.50 21.30 21.50 20.60 21.50 1,532,000 32,555,400 21.250 7.984 7.910 7.984 7.650 7.984 4,125,437 7.8914 5.39%
2011-03-24 0 20.40 20.40 20.50 19.68 20.50 1,098,500 22,427,090 20.416 7.576 7.576 7.613 7.308 7.613 2,958,089 7.5816 3.66%
2011-03-23 0 19.68 19.68 19.76 19.68 20.50 1,244,000 24,864,136 19.987 7.308 7.308 7.338 7.308 7.613 3,349,898 7.4224 -1.40%
2011-03-22 0 19.96 19.94 19.96 19.86 21.00 1,692,000 33,895,320 20.033 7.412 7.405 7.412 7.375 7.798 4,556,292 7.4392 -1.43%
2011-03-21 0 20.25 20.15 20.25 19.72 20.45 1,490,400 29,913,156 20.071 7.520 7.483 7.520 7.323 7.594 4,013,414 7.4533 1.76%
2011-03-18 0 19.90 19.82 19.84 19.86 21.50 5,206,208 107,870,762 20.720 7.390 7.360 7.368 7.375 7.984 14,019,505 7.6943 1.02%
2011-03-17 0 19.70 19.70 19.78 18.80 19.80 2,431,108 46,939,899 19.308 7.316 7.316 7.345 6.981 7.353 6,546,594 7.1701 4.79%
2011-03-16 0 18.80 18.72 18.82 18.00 18.90 3,883,354 72,605,764 18.697 6.981 6.952 6.989 6.684 7.019 10,457,266 6.9431 4.44%
2011-03-15 0 18.00 17.84 18.00 17.10 18.50 900,000 16,092,720 17.881 6.684 6.625 6.684 6.350 6.870 2,423,559 6.6401 -2.70%
2011-03-14 0 18.50 18.44 18.50 18.48 18.60 607,711 11,244,711 18.503 6.870 6.848 6.870 6.863 6.907 1,636,471 6.8713 -0.43%
2011-03-11 0 18.58 18.46 18.60 18.48 18.84 1,653,000 30,668,820 18.553 6.900 6.855 6.907 6.863 6.996 4,451,271 6.8899 0.00%
2011-03-10 0 18.58 18.50 18.62 18.40 18.90 730,400 13,580,384 18.593 6.900 6.870 6.915 6.833 7.019 1,966,853 6.9046 -0.85%
2011-03-09 0 18.74 18.74 18.86 18.42 18.86 2,261,000 42,372,540 18.741 6.959 6.959 7.004 6.840 7.004 6,088,520 6.9594 2.40%
2011-03-08 0 18.30 18.22 18.36 18.02 18.62 1,768,000 32,312,080 18.276 6.796 6.766 6.818 6.692 6.915 4,760,948 6.7869 0.44%
2011-03-07 0 18.22 18.28 18.30 18.18 18.76 1,290,000 23,823,492 18.468 6.766 6.788 6.796 6.751 6.967 3,473,769 6.8581 -1.94%
2011-03-04 0 18.58 18.44 18.68 18.42 18.88 1,984,141 36,940,723 18.618 6.900 6.848 6.937 6.840 7.011 5,342,982 6.9139 1.31%
2011-03-03 0 18.34 18.26 18.38 18.18 18.98 3,022,900 56,314,936 18.629 6.811 6.781 6.825 6.751 7.048 8,140,198 6.9181 -2.55%
2011-03-02 0 18.82 18.64 18.90 18.56 19.56 1,844,630 35,279,915 19.126 6.989 6.922 7.019 6.892 7.264 4,967,300 7.1024 -2.99%
2011-03-01 0 19.40 19.34 19.40 19.12 19.72 1,664,000 32,087,480 19.283 7.204 7.182 7.204 7.100 7.323 4,480,892 7.1610 1.04%
2011-02-28 0 19.20 18.94 19.22 18.82 19.30 2,502,800 47,688,044 19.054 7.130 7.033 7.137 6.989 7.167 6,739,649 7.0757 2.56%
2011-02-25 0 18.72 18.74 18.86 18.60 18.90 1,876,310 35,147,138 18.732 6.952 6.959 7.004 6.907 7.019 5,052,610 6.9562 -0.11%
2011-02-24 0 18.74 18.68 18.72 18.60 18.90 1,580,977 29,614,307 18.732 6.959 6.937 6.952 6.907 7.019 4,257,324 6.9561 -0.43%
2011-02-23 0 18.82 18.78 18.84 18.46 19.02 2,076,000 38,944,080 18.759 6.989 6.974 6.996 6.855 7.063 5,590,344 6.9663 2.51%
2011-02-22 0 18.36 18.32 18.46 18.06 18.80 1,274,000 23,418,056 18.382 6.818 6.803 6.855 6.707 6.981 3,430,683 6.8261 -2.44%
2011-02-21 0 18.82 18.82 18.96 18.64 19.04 1,576,000 29,802,720 18.910 6.989 6.989 7.041 6.922 7.071 4,243,922 7.0224 0.32%
2011-02-18 0 18.76 18.68 18.78 18.34 19.02 3,870,000 72,656,620 18.774 6.967 6.937 6.974 6.811 7.063 10,421,306 6.9719 -1.37%
2011-02-17 0 19.02 19.00 19.04 18.68 19.08 2,954,888 56,088,539 18.982 7.063 7.056 7.071 6.937 7.085 7,957,052 7.0489 2.48%
2011-02-16 0 18.56 18.50 18.58 18.50 18.78 1,908,000 35,456,320 18.583 6.892 6.870 6.900 6.870 6.974 5,137,946 6.9009 -0.96%
2011-02-15 0 18.74 18.74 18.84 18.72 19.44 943,600 17,821,112 18.886 6.959 6.959 6.996 6.952 7.219 2,540,967 7.0135 -0.32%
2011-02-14 0 18.80 18.72 18.80 18.12 19.00 830,400 15,477,432 18.639 6.981 6.952 6.981 6.729 7.056 2,236,137 6.9215 2.62%
2011-02-11 0 18.32 18.28 18.32 18.14 18.50 1,359,400 24,896,140 18.314 6.803 6.788 6.803 6.736 6.870 3,660,652 6.8010 0.88%
2011-02-10 0 18.16 18.16 18.32 17.80 18.38 2,022,976 36,659,608 18.122 6.744 6.744 6.803 6.610 6.825 5,447,558 6.7295 0.00%
2011-02-09 0 18.16 18.08 18.16 17.94 18.84 4,407,027 80,028,725 18.159 6.744 6.714 6.744 6.662 6.996 11,867,435 6.7436 -2.78%
2011-02-08 0 18.68 18.60 18.70 18.30 19.00 1,572,574 29,290,081 18.626 6.937 6.907 6.944 6.796 7.056 4,234,696 6.9167 0.97%
2011-02-07 0 18.50 18.48 18.86 18.42 20.05 1,392,699 26,533,119 19.052 6.870 6.863 7.004 6.840 7.446 3,750,321 7.0749 -5.32%
2011-02-02 0 19.54 19.54 19.70 19.52 19.78 256,000 5,018,880 19.605 7.256 7.256 7.316 7.249 7.345 689,368 7.2804 0.31%
2011-02-01 0 19.48 19.44 19.48 19.20 20.15 2,158,215 42,141,273 19.526 7.234 7.219 7.234 7.130 7.483 5,811,736 7.2511 -3.56%
2011-01-31 0 20.20 20.10 20.20 19.60 20.45 4,214,000 84,236,700 19.990 7.501 7.464 7.501 7.279 7.594 11,347,644 7.4233 2.96%
2011-01-28 0 19.62 19.62 19.68 18.80 19.70 3,357,278 64,094,857 19.091 7.286 7.286 7.308 6.981 7.316 9,040,625 7.0896 4.03%
2011-01-27 0 18.86 18.86 19.02 18.02 18.98 1,595,034 29,231,699 18.327 7.004 7.004 7.063 6.692 7.048 4,295,177 6.8057 4.31%
2011-01-26 0 18.08 17.98 18.10 17.28 18.18 2,839,310 50,308,216 17.718 6.714 6.677 6.722 6.417 6.751 7,645,818 6.5798 4.15%
2011-01-25 0 17.36 17.32 17.38 17.28 17.50 3,800,285 65,803,170 17.315 6.447 6.432 6.454 6.417 6.499 10,233,574 6.4301 0.70%
2011-01-24 0 17.24 17.22 17.30 17.08 17.50 3,465,100 59,944,629 17.300 6.402 6.395 6.424 6.343 6.499 9,330,973 6.4243 -2.38%
2011-01-21 0 17.66 17.64 17.70 17.60 18.12 4,884,900 87,168,172 17.844 6.558 6.551 6.573 6.536 6.729 13,154,273 6.6266 -1.34%
2011-01-20 0 17.90 17.90 17.96 17.80 18.56 1,092,000 19,836,640 18.165 6.647 6.647 6.670 6.610 6.892 2,940,585 6.7458 -4.07%
2011-01-19 0 18.66 18.66 18.70 18.54 19.00 248,000 4,659,120 18.787 6.929 6.929 6.944 6.885 7.056 667,825 6.9766 -1.58%
2011-01-18 0 18.96 18.96 19.00 18.86 19.16 533,500 10,127,740 18.984 7.041 7.041 7.056 7.004 7.115 1,436,632 7.0496 0.64%
2011-01-17 0 18.84 18.80 18.84 18.78 18.94 998,000 18,849,580 18.887 6.996 6.981 6.996 6.974 7.033 2,687,458 7.0139 0.32%
2011-01-14 0 18.78 18.70 18.80 18.60 19.28 1,360,500 25,448,020 18.705 6.974 6.944 6.981 6.907 7.160 3,663,614 6.9462 -1.68%
2011-01-13 0 19.10 19.02 19.18 18.98 19.80 886,000 17,038,160 19.230 7.093 7.063 7.123 7.048 7.353 2,385,860 7.1413 -0.83%
2011-01-12 0 19.26 19.10 19.30 19.08 20.05 776,000 15,130,560 19.498 7.152 7.093 7.167 7.085 7.446 2,089,647 7.2407 -2.73%
2011-01-11 0 19.80 19.80 19.90 19.80 20.00 778,796 15,543,057 19.958 7.353 7.353 7.390 7.353 7.427 2,097,176 7.4114 -1.00%
2011-01-10 0 20.00 19.90 20.00 19.90 20.45 1,288,000 25,752,044 19.994 7.427 7.390 7.427 7.390 7.594 3,468,383 7.4248 -0.25%
2011-01-07 0 20.05 20.00 20.05 19.94 20.10 879,200 17,604,620 20.023 7.446 7.427 7.446 7.405 7.464 2,367,548 7.4358 -0.74%
2011-01-06 0 20.20 20.10 20.40 20.05 20.90 1,017,830 20,711,954 20.349 7.501 7.464 7.576 7.446 7.761 2,740,857 7.5567 -0.25%
2011-01-05 0 20.25 20.05 20.35 20.00 20.55 1,680,617 33,821,325 20.124 7.520 7.446 7.557 7.427 7.631 4,525,639 7.4733 0.50%
2011-01-04 0 20.15 20.10 20.20 19.94 20.50 2,842,000 57,011,164 20.060 7.483 7.464 7.501 7.405 7.613 7,653,062 7.4495 -2.66%
2011-01-03 0 20.70 20.50 20.70 20.15 22.00 872,660 18,220,824 20.880 7.687 7.613 7.687 7.483 8.170 2,349,937 7.7537 -6.12%
2010-12-31 0 22.05 21.90 22.30 20.50 22.45 1,527,277 33,221,192 21.752 8.188 8.133 8.281 7.613 8.337 4,112,718 8.0777 7.30%
2010-12-30 0 20.55 20.55 20.75 20.00 21.35 1,044,000 21,766,600 20.849 7.631 7.631 7.706 7.427 7.928 2,811,329 7.7425 3.06%
2010-12-29 0 19.94 19.92 20.15 19.24 20.15 701,600 13,923,768 19.846 7.405 7.397 7.483 7.145 7.483 1,889,299 7.3698 0.20%
2010-12-28 0 19.90 19.90 19.94 19.82 20.20 834,100 16,661,970 19.976 7.390 7.390 7.405 7.360 7.501 2,246,101 7.4182 -1.24%
2010-12-24 0 20.15 20.10 20.35 20.10 20.35 296,000 5,968,800 20.165 7.483 7.464 7.557 7.464 7.557 797,082 7.4883 0.25%
2010-12-23 0 20.10 19.98 20.00 19.94 20.25 775,000 15,538,040 20.049 7.464 7.420 7.427 7.405 7.520 2,086,954 7.4453 0.25%
2010-12-22 0 20.05 20.00 20.20 19.82 20.20 1,639,750 32,773,460 19.987 7.446 7.427 7.501 7.360 7.501 4,415,591 7.4222 -1.47%
2010-12-21 0 20.35 20.25 20.35 20.00 21.05 1,447,000 29,313,760 20.258 7.557 7.520 7.557 7.427 7.817 3,896,545 7.5230 -2.16%
2010-12-20 0 20.80 20.80 20.90 20.60 21.05 1,912,600 39,939,130 20.882 7.724 7.724 7.761 7.650 7.817 5,150,333 7.7547 -1.19%
2010-12-17 0 21.05 21.00 21.05 20.50 22.45 3,022,550 64,358,796 21.293 7.817 7.798 7.817 7.613 8.337 8,139,255 7.9072 -2.09%
2010-12-16 0 21.50 21.50 21.65 21.50 22.50 1,055,300 22,919,115 21.718 7.984 7.984 8.040 7.984 8.355 2,841,758 8.0651 -3.15%
2010-12-15 0 22.20 21.75 22.00 21.60 23.00 1,092,000 24,370,602 22.317 8.244 8.077 8.170 8.021 8.541 2,940,585 8.2877 -3.48%
2010-12-14 0 23.00 22.95 23.00 22.75 24.20 928,700 21,417,260 23.062 8.541 8.523 8.541 8.448 8.987 2,500,844 8.5640 -4.96%
2010-12-13 0 24.20 24.00 24.20 22.50 24.50 2,151,500 50,727,730 23.578 8.987 8.913 8.987 8.355 9.098 5,793,653 8.7557 6.14%
2010-12-10 0 22.80 22.60 22.80 21.40 22.80 2,973,476 65,231,823 21.938 8.467 8.393 8.467 7.947 8.467 8,007,106 8.1467 4.59%
2010-12-09 0 21.80 21.70 22.00 21.50 22.05 1,275,250 27,745,088 21.757 8.096 8.058 8.170 7.984 8.188 3,434,049 8.0794 0.93%
2010-12-08 0 21.60 21.70 21.80 21.55 22.20 618,600 13,494,910 21.815 8.021 8.058 8.096 8.003 8.244 1,665,793 8.1012 -2.26%
2010-12-07 0 22.10 21.90 22.25 21.65 22.50 1,232,212 27,152,016 22.035 8.207 8.133 8.263 8.040 8.355 3,318,154 8.1829 0.45%
2010-12-06 0 22.00 21.90 22.00 20.80 22.00 941,000 20,395,950 21.675 8.170 8.133 8.170 7.724 8.170 2,533,966 8.0490 4.76%
2010-12-03 0 21.00 20.70 21.00 20.70 21.45 456,000 9,568,700 20.984 7.798 7.687 7.798 7.687 7.966 1,227,937 7.7925 -1.18%
2010-12-02 0 21.25 21.05 21.45 20.50 21.50 1,102,000 23,092,936 20.955 7.891 7.817 7.966 7.613 7.984 2,967,514 7.7819 2.16%
2010-12-01 0 20.80 20.65 20.90 20.00 21.35 1,641,451 34,059,284 20.749 7.724 7.668 7.761 7.427 7.928 4,420,171 7.7054 -2.58%
2010-11-30 0 21.35 21.45 21.85 19.68 21.85 3,978,000 84,021,382 21.122 7.928 7.966 8.114 7.308 8.114 10,712,133 7.8436 7.29%
2010-11-29 0 19.90 19.84 20.05 19.50 19.96 703,000 13,914,220 19.793 7.390 7.368 7.446 7.241 7.412 1,893,069 7.3501 3.11%
2010-11-26 0 19.30 19.22 19.50 19.00 19.48 1,321,600 25,519,880 19.310 7.167 7.137 7.241 7.056 7.234 3,558,862 7.1708 0.94%
2010-11-25 0 19.12 19.12 19.22 18.62 19.54 628,000 11,945,280 19.021 7.100 7.100 7.137 6.915 7.256 1,691,106 7.0636 2.36%
2010-11-24 0 18.68 18.50 18.70 18.22 18.74 1,243,600 23,092,280 18.569 6.937 6.870 6.944 6.766 6.959 3,348,821 6.8956 1.52%
2010-11-23 0 18.40 18.28 18.44 17.92 18.82 2,956,000 53,592,760 18.130 6.833 6.788 6.848 6.655 6.989 7,960,046 6.7327 -1.60%
2010-11-22 0 18.70 18.60 18.72 18.50 18.94 2,736,147 51,146,840 18.693 6.944 6.907 6.952 6.870 7.033 7,368,017 6.9417 -0.11%
2010-11-19 0 18.72 18.62 18.74 18.54 19.10 1,641,600 30,770,320 18.744 6.952 6.915 6.959 6.885 7.093 4,420,572 6.9607 0.97%
2010-11-18 0 18.54 18.48 18.54 18.06 18.92 3,380,000 62,269,480 18.423 6.885 6.863 6.885 6.707 7.026 9,101,812 6.8414 -2.11%
2010-11-17 0 18.94 18.94 19.00 18.90 19.76 981,697 18,736,553 19.086 7.033 7.033 7.056 7.019 7.338 2,643,557 7.0876 -1.87%
2010-11-16 0 19.30 19.32 19.36 19.12 20.50 1,598,182 31,135,587 19.482 7.167 7.175 7.189 7.100 7.613 4,303,654 7.2347 -3.50%
2010-11-15 0 20.00 19.92 20.30 19.92 20.35 1,264,000 25,330,400 20.040 7.427 7.397 7.538 7.397 7.557 3,403,755 7.4419 -1.48%
2010-11-12 0 20.30 20.05 20.70 19.96 21.00 300,000 6,064,400 20.215 7.538 7.446 7.687 7.412 7.798 807,853 7.5068 -1.93%
2010-11-11 0 20.70 20.55 20.75 20.65 20.95 1,780,938 37,095,995 20.829 7.687 7.631 7.706 7.668 7.780 4,795,788 7.7351 0.24%
2010-11-10 0 20.65 20.50 20.70 20.25 21.00 1,694,600 35,130,630 20.731 7.668 7.613 7.687 7.520 7.798 4,563,293 7.6985 0.24%
2010-11-09 0 20.60 20.40 20.60 20.30 20.75 2,991,000 61,332,300 20.506 7.650 7.576 7.650 7.538 7.706 8,054,296 7.6149 -0.24%
2010-11-08 0 20.65 20.50 20.70 20.25 21.00 4,106,416 84,428,992 20.560 7.668 7.613 7.687 7.520 7.798 11,057,937 7.6351 0.73%
2010-11-05 0 20.50 20.45 20.50 20.25 20.95 2,500,000 51,420,940 20.568 7.613 7.594 7.613 7.520 7.780 6,732,110 7.6382 1.49%
2010-11-04 0 20.20 20.15 20.25 19.84 21.00 3,990,200 80,437,610 20.159 7.501 7.483 7.520 7.368 7.798 10,744,985 7.4861 -3.58%
2010-11-03 0 20.95 20.90 20.95 20.55 21.20 1,253,280 26,221,606 20.922 7.780 7.761 7.780 7.631 7.873 3,374,887 7.7696 0.72%
2010-11-02 0 20.80 20.75 20.85 20.40 20.90 915,577 18,976,940 20.727 7.724 7.706 7.743 7.576 7.761 2,465,506 7.6970 1.71%
2010-11-01 0 20.45 20.25 20.45 20.00 21.00 2,538,230 51,389,989 20.246 7.594 7.520 7.594 7.427 7.798 6,835,057 7.5186 -0.49%
2010-10-29 0 20.55 20.20 20.55 19.06 20.80 7,911,360 157,940,040 19.964 7.631 7.501 7.631 7.078 7.724 21,304,057 7.4136 8.73%
2010-10-28 0 18.90 18.86 18.90 18.88 20.70 4,149,425 81,566,430 19.657 7.019 7.004 7.019 7.011 7.687 11,173,753 7.2998 -10.00%
2010-10-27 0 21.00 20.95 21.05 20.50 22.00 1,275,040 26,695,280 20.937 7.798 7.780 7.817 7.613 8.170 3,433,484 7.7750 -5.41%
2010-10-26 0 22.20 22.05 22.20 21.55 22.20 1,016,632 22,384,698 22.018 8.244 8.188 8.244 8.003 8.244 2,737,631 8.1767 2.07%
2010-10-25 0 21.75 21.75 21.80 20.70 21.80 364,592 7,863,864 21.569 8.077 8.077 8.096 7.687 8.096 981,789 8.0097 3.82%
2010-10-22 0 20.95 20.95 21.05 20.90 21.60 464,819 9,813,059 21.112 7.780 7.780 7.817 7.761 8.021 1,251,685 7.8399 -3.90%
2010-10-21 0 21.80 21.70 21.95 21.40 21.90 650,000 14,092,400 21.681 8.096 8.058 8.151 7.947 8.133 1,750,348 8.0512 3.81%
2010-10-20 0 21.00 21.00 21.10 20.50 21.15 1,054,000 22,072,300 20.941 7.798 7.798 7.836 7.613 7.854 2,838,257 7.7767 1.69%
2010-10-19 0 20.65 20.55 20.95 20.45 21.10 1,357,200 28,132,220 20.728 7.668 7.631 7.780 7.594 7.836 3,654,728 7.6975 -1.90%
2010-10-18 0 21.05 21.05 21.10 21.00 21.20 927,590 19,522,231 21.046 7.817 7.817 7.836 7.798 7.873 2,497,855 7.8156 0.00%
2010-10-15 0 21.05 21.00 21.05 20.75 21.20 982,173 20,598,302 20.972 7.817 7.798 7.817 7.706 7.873 2,644,838 7.7881 0.24%
2010-10-14 0 21.00 20.90 21.00 20.85 21.75 1,765,600 37,392,852 21.179 7.798 7.761 7.798 7.743 8.077 4,754,485 7.8648 -0.47%
2010-10-13 0 21.10 21.00 21.15 20.85 21.40 2,016,900 42,459,191 21.052 7.836 7.798 7.854 7.743 7.947 5,431,197 7.8176 0.24%
2010-10-12 0 21.05 21.05 21.25 21.05 21.75 1,164,000 24,844,100 21.344 7.817 7.817 7.891 7.817 8.077 3,134,470 7.9261 -3.22%
2010-10-11 0 21.75 21.50 21.85 21.25 22.70 507,700 11,092,493 21.849 8.077 7.984 8.114 7.891 8.430 1,367,157 8.1135 -0.68%
2010-10-08 0 21.90 21.80 21.90 21.80 22.05 542,000 11,909,776 21.974 8.133 8.096 8.133 8.096 8.188 1,459,521 8.1601 -0.45%
2010-10-07 0 22.00 21.90 22.05 21.80 22.35 753,335 16,622,034 22.065 8.170 8.133 8.188 8.096 8.300 2,028,613 8.1938 0.23%
2010-10-06 0 21.95 21.85 22.00 21.85 22.60 1,256,770 27,924,826 22.220 8.151 8.114 8.170 8.114 8.393 3,384,285 8.2513 -1.57%
2010-10-05 0 22.30 22.15 22.30 21.35 22.80 1,299,001 28,804,605 22.174 8.281 8.226 8.281 7.928 8.467 3,498,007 8.2346 3.00%
2010-10-04 0 21.65 21.55 21.60 21.65 22.00 1,193,084 26,063,378 21.845 8.040 8.003 8.021 8.040 8.170 3,212,789 8.1124 -2.04%
2010-09-30 0 22.10 22.00 22.60 20.40 22.20 2,108,000 44,580,800 21.148 8.207 8.170 8.393 7.576 8.244 5,676,515 7.8536 7.80%
2010-09-29 0 20.50 20.50 20.60 19.90 21.10 3,588,200 72,645,520 20.246 7.613 7.613 7.650 7.390 7.836 9,662,462 7.5183 -1.91%
2010-09-28 0 20.90 20.85 20.90 20.85 21.95 695,109 14,867,580 21.389 7.761 7.743 7.761 7.743 8.151 1,871,820 7.9428 -2.11%
2010-09-27 0 21.35 21.30 21.35 21.10 22.65 2,711,281 58,812,455 21.692 7.928 7.910 7.928 7.836 8.411 7,301,056 8.0553 -2.73%
2010-09-24 0 21.95 21.75 22.00 21.75 22.20 3,384,058 74,188,575 21.923 8.151 8.077 8.170 8.077 8.244 9,112,740 8.1412 0.00%
2010-09-22 0 21.95 21.95 22.00 21.90 22.70 1,191,468 26,389,579 22.149 8.151 8.151 8.170 8.133 8.430 3,208,437 8.2251 -2.23%
2010-09-21 0 22.45 22.30 22.45 22.20 22.80 1,705,355 38,308,171 22.463 8.337 8.281 8.337 8.244 8.467 4,592,255 8.3419 1.35%
2010-09-20 0 22.15 22.10 22.20 22.00 22.40 1,597,600 35,423,200 22.173 8.226 8.207 8.244 8.170 8.318 4,302,087 8.2340 -0.45%
2010-09-17 0 22.25 22.15 22.30 21.75 22.35 2,937,200 64,864,370 22.084 8.263 8.226 8.281 8.077 8.300 7,909,421 8.2009 1.60%
2010-09-16 0 21.90 21.80 21.90 21.50 22.75 2,017,200 44,157,730 21.891 8.133 8.096 8.133 7.984 8.448 5,432,005 8.1292 0.46%
2010-09-15 0 21.80 21.60 21.85 21.50 22.70 2,563,400 56,469,620 22.029 8.096 8.021 8.114 7.984 8.430 6,902,836 8.1806 -2.68%
2010-09-14 0 22.40 22.25 22.40 22.10 23.10 2,711,600 60,850,580 22.441 8.318 8.263 8.318 8.207 8.578 7,301,915 8.3335 -2.18%
2010-09-13 0 22.90 22.85 22.90 22.35 23.20 935,200 21,377,320 22.859 8.504 8.485 8.504 8.300 8.615 2,518,348 8.4886 4.81%
2010-09-10 0 21.85 21.65 21.85 21.50 22.40 926,800 20,266,960 21.868 8.114 8.040 8.114 7.984 8.318 2,495,728 8.1207 0.46%
2010-09-09 0 21.75 21.60 21.90 21.15 22.00 1,788,000 38,522,200 21.545 8.077 8.021 8.133 7.854 8.170 4,814,805 8.0008 2.84%
2010-09-08 0 21.15 20.90 21.40 20.10 21.60 2,427,245 50,473,343 20.794 7.854 7.761 7.947 7.464 8.021 6,536,192 7.7221 -1.17%
2010-09-07 0 21.40 21.10 21.50 20.80 23.20 3,782,000 81,391,680 21.521 7.947 7.836 7.984 7.724 8.615 10,184,335 7.9919 2.15%
2010-09-06 0 41.90 41.70 41.90 40.65 41.95 484,978 20,047,363 41.337 7.780 7.743 7.780 7.548 7.789 2,611,940 7.6753 2.44%
2010-09-03 0 40.90 40.00 40.55 38.10 40.90 1,318,265 52,779,449 40.037 7.594 7.427 7.529 7.074 7.594 7,099,763 7.4340 4.07%
2010-09-02 0 39.30 38.85 39.30 38.70 39.70 1,158,600 45,464,750 39.241 7.297 7.214 7.297 7.186 7.371 6,239,858 7.2862 1.95%
2010-09-01 0 38.55 38.05 38.95 38.35 38.95 382,800 14,770,940 38.587 7.158 7.065 7.232 7.121 7.232 2,061,641 7.1647 -0.64%
2010-08-31 0 38.80 38.35 38.95 37.70 39.00 668,610 25,626,641 38.328 7.204 7.121 7.232 7.000 7.241 3,600,925 7.1167 1.97%
2010-08-30 0 38.05 38.00 38.55 37.55 38.95 170,848 6,497,896 38.033 7.065 7.056 7.158 6.972 7.232 920,134 7.0619 -1.68%
2010-08-27 0 38.70 38.90 38.95 38.00 39.20 717,797 27,638,330 38.504 7.186 7.223 7.232 7.056 7.279 3,865,830 7.1494 -1.15%
2010-08-26 0 39.15 38.60 39.15 38.20 39.20 899,402 34,955,707 38.865 7.269 7.167 7.269 7.093 7.279 4,843,898 7.2164 -1.26%
2010-08-25 0 39.65 39.05 39.65 36.70 39.65 428,400 16,401,740 38.286 7.362 7.251 7.362 6.814 7.362 2,307,229 7.1088 4.89%
2010-08-24 0 37.80 37.10 38.00 36.50 38.50 1,091,300 41,455,040 37.987 7.019 6.889 7.056 6.777 7.149 5,877,401 7.0533 -0.13%
2010-08-23 0 37.85 37.85 37.95 37.40 38.00 508,000 19,180,440 37.757 7.028 7.028 7.046 6.944 7.056 2,735,929 7.0106 -0.39%
2010-08-20 0 38.00 37.65 38.00 37.00 38.00 142,000 5,319,100 37.458 7.056 6.991 7.056 6.870 7.056 764,768 6.9552 1.60%
2010-08-19 0 37.40 37.20 37.40 37.15 38.00 1,260,000 46,853,072 37.185 6.944 6.907 6.944 6.898 7.056 6,785,966 6.9044 0.13%
2010-08-18 0 37.35 37.70 37.80 36.10 37.90 808,000 29,670,000 36.720 6.935 7.000 7.019 6.703 7.037 4,351,636 6.8181 -2.23%
2010-08-17 0 38.20 37.00 39.00 36.00 38.50 504,500 18,547,000 36.763 7.093 6.870 7.241 6.684 7.149 2,717,079 6.8261 4.09%
2010-08-16 0 36.70 36.55 36.75 35.75 36.75 308,000 11,175,336 36.284 6.814 6.787 6.824 6.638 6.824 1,658,792 6.7370 3.82%
2010-08-13 0 35.35 35.30 35.50 33.90 35.80 225,333 7,833,389 34.764 6.564 6.554 6.592 6.294 6.647 1,213,573 6.4548 2.02%
2010-08-12 0 34.65 34.30 34.80 33.95 35.00 1,562,000 53,276,964 34.108 6.434 6.369 6.462 6.304 6.499 8,412,444 6.3331 1.76%
2010-08-11 0 34.05 33.90 34.05 33.70 34.90 1,800,814 61,389,646 34.090 6.322 6.294 6.322 6.257 6.480 9,698,622 6.3297 -4.08%
2010-08-10 0 35.50 35.30 35.60 34.80 36.30 176,000 6,231,000 35.403 6.592 6.554 6.610 6.462 6.740 947,881 6.5736 -0.70%
2010-08-09 0 35.75 35.50 35.90 35.00 35.95 230,989 8,191,813 35.464 6.638 6.592 6.666 6.499 6.675 1,244,035 6.5849 1.56%
2010-08-06 0 35.20 35.10 35.35 35.15 36.80 363,474 13,002,687 35.773 6.536 6.517 6.564 6.527 6.833 1,957,557 6.6423 -3.96%
2010-08-05 0 36.65 36.20 36.65 36.00 37.40 539,800 19,785,690 36.654 6.805 6.722 6.805 6.684 6.944 2,907,194 6.8058 -0.68%
2010-08-04 0 36.90 36.30 37.00 36.50 37.65 189,281 6,995,341 36.957 6.851 6.740 6.870 6.777 6.991 1,019,408 6.8622 -2.77%
2010-08-03 0 37.95 37.05 38.00 36.55 38.00 480,211 17,896,818 37.269 7.046 6.879 7.056 6.787 7.056 2,586,266 6.9199 2.57%
2010-08-02 0 37.00 36.05 37.00 34.95 37.00 688,000 24,587,400 35.738 6.870 6.694 6.870 6.489 6.870 3,705,353 6.6356 5.71%
2010-07-30 0 35.00 34.75 35.45 34.20 35.50 456,000 16,003,800 35.096 6.499 6.452 6.582 6.350 6.592 2,455,874 6.5165 -1.41%
2010-07-29 0 35.50 35.20 35.50 34.75 36.05 410,000 14,554,100 35.498 6.592 6.536 6.592 6.452 6.694 2,208,132 6.5911 -1.39%
2010-07-28 0 36.00 35.55 36.00 35.45 36.90 650,200 23,426,720 36.030 6.684 6.601 6.684 6.582 6.851 3,501,774 6.6900 -1.10%
2010-07-27 0 36.40 36.30 36.40 36.20 37.00 360,787 13,160,122 36.476 6.759 6.740 6.759 6.722 6.870 1,943,086 6.7728 1.11%
2010-07-26 0 36.00 35.75 36.20 35.50 36.90 955,187 34,614,391 36.238 6.684 6.638 6.722 6.592 6.851 5,144,339 6.7286 -0.28%
2010-07-23 0 36.10 35.85 36.25 35.35 36.80 278,400 9,954,080 35.755 6.703 6.657 6.731 6.564 6.833 1,499,375 6.6388 1.83%
2010-07-22 0 35.45 35.85 35.90 34.90 36.00 1,289,150 45,214,368 35.073 6.582 6.657 6.666 6.480 6.684 6,942,959 6.5123 1.58%
2010-07-21 0 34.90 34.90 34.95 34.00 35.60 516,100 17,915,686 34.714 6.480 6.480 6.489 6.313 6.610 2,779,553 6.4455 2.65%
2010-07-20 0 34.00 33.50 34.00 32.30 38.00 613,600 21,028,412 34.271 6.313 6.220 6.313 5.997 7.056 3,304,658 6.3633 5.26%
2010-07-19 0 32.30 32.05 32.65 31.90 32.70 233,600 7,550,528 32.322 5.997 5.951 6.062 5.923 6.072 1,258,097 6.0015 1.25%
2010-07-16 0 31.90 31.70 32.10 31.40 32.90 240,000 7,673,800 31.974 5.923 5.886 5.960 5.830 6.109 1,292,565 5.9369 -1.24%
2010-07-15 0 32.30 32.00 32.45 31.85 32.65 232,000 7,464,200 32.173 5.997 5.942 6.025 5.914 6.062 1,249,480 5.9738 2.38%
2010-07-14 0 31.55 31.45 31.55 30.90 32.80 898,200 28,588,350 31.828 5.858 5.840 5.858 5.737 6.090 4,837,425 5.9098 -2.92%
2010-07-13 0 32.50 32.25 32.85 31.90 33.25 441,000 14,396,576 32.645 6.035 5.988 6.099 5.923 6.174 2,375,088 6.0615 -0.46%
2010-07-12 0 32.65 32.65 32.80 32.65 34.30 56,000 1,864,000 33.286 6.062 6.062 6.090 6.062 6.369 301,599 6.1804 -3.12%
2010-07-09 0 33.70 33.50 33.85 32.85 33.90 1,116,000 37,129,246 33.270 6.257 6.220 6.285 6.099 6.294 6,010,427 6.1775 1.35%
2010-07-08 0 33.25 32.65 33.30 32.00 33.45 684,600 22,143,364 32.345 6.174 6.062 6.183 5.942 6.211 3,687,042 6.0057 2.31%
2010-07-07 0 32.50 32.50 32.85 31.50 33.35 1,589,808 51,066,648 32.121 6.035 6.035 6.099 5.849 6.192 8,562,209 5.9642 1.72%
2010-07-06 0 31.95 32.00 32.05 31.55 32.20 1,951,420 62,448,210 32.001 5.932 5.942 5.951 5.858 5.979 10,509,739 5.9419 -0.47%
2010-07-05 0 32.10 32.10 32.25 32.00 33.40 515,600 16,815,220 32.613 5.960 5.960 5.988 5.942 6.202 2,776,861 6.0555 -1.98%
2010-07-02 0 32.75 32.60 32.75 32.50 34.20 667,603 22,073,824 33.064 6.081 6.053 6.081 6.035 6.350 3,595,501 6.1393 -4.24%
2010-06-30 0 34.20 34.15 34.65 33.80 34.60 206,492 7,023,928 34.015 6.350 6.341 6.434 6.276 6.424 1,112,101 6.3159 -1.72%
2010-06-29 0 34.80 34.65 35.20 34.60 36.55 336,900 11,989,095 35.587 6.462 6.434 6.536 6.424 6.787 1,814,438 6.6076 -2.66%
2010-06-28 0 35.75 35.75 36.10 35.15 36.45 199,300 7,101,575 35.633 6.638 6.638 6.703 6.527 6.768 1,073,368 6.6162 -0.14%
2010-06-25 0 35.80 35.75 36.20 35.20 36.50 180,300 6,529,940 36.217 6.647 6.638 6.722 6.536 6.777 971,039 6.7247 0.00%
2010-06-24 0 35.80 35.80 36.00 35.80 37.00 167,000 6,035,680 36.142 6.647 6.647 6.684 6.647 6.870 899,410 6.7107 -1.78%
2010-06-23 0 36.45 36.65 36.75 35.50 36.75 560,436 20,143,543 35.943 6.768 6.805 6.824 6.592 6.824 3,018,333 6.6737 -0.68%
2010-06-22 0 36.70 36.10 36.70 35.80 37.20 499,006 18,338,683 36.750 6.814 6.703 6.814 6.647 6.907 2,687,490 6.8237 4.86%
2010-06-21 0 35.00 34.90 35.40 33.75 36.30 1,650,047 57,668,079 34.949 6.499 6.480 6.573 6.267 6.740 8,886,638 6.4893 1.01%
2010-06-18 0 34.65 34.55 35.00 34.45 36.20 936,000 33,044,800 35.304 6.434 6.415 6.499 6.397 6.722 5,041,004 6.5552 -4.28%
2010-06-17 0 36.20 35.95 36.20 35.95 37.45 1,331,000 48,155,300 36.180 6.722 6.675 6.722 6.675 6.954 7,168,350 6.7178 2.70%
2010-06-15 0 35.25 35.20 35.75 34.75 36.00 800,200 28,618,860 35.765 6.545 6.536 6.638 6.452 6.684 4,309,627 6.6407 1.44%
2010-06-14 0 34.75 34.60 34.75 34.00 34.80 135,087 4,675,006 34.607 6.452 6.424 6.452 6.313 6.462 727,536 6.4258 4.04%
2010-06-11 0 33.40 33.40 33.50 33.35 34.00 229,600 7,701,636 33.544 6.202 6.202 6.220 6.192 6.313 1,236,554 6.2283 -0.15%
2010-06-10 0 33.45 33.00 33.45 31.05 33.50 716,000 23,452,600 32.755 6.211 6.127 6.211 5.765 6.220 3,856,152 6.0819 1.36%
2010-06-09 0 33.00 32.90 33.00 32.85 33.10 1,036,000 34,189,656 33.002 6.127 6.109 6.127 6.099 6.146 5,579,572 6.1276 0.30%
2010-06-08 0 32.90 32.80 33.10 31.50 34.80 609,655 20,272,565 33.253 6.109 6.090 6.146 5.849 6.462 3,283,411 6.1742 2.81%
2010-06-07 0 32.00 31.70 32.30 30.50 32.40 708,000 22,416,200 31.661 5.942 5.886 5.997 5.663 6.016 3,813,067 5.8788 0.63%
2010-06-04 0 31.80 31.80 32.15 31.00 32.20 578,000 18,353,000 31.753 5.905 5.905 5.970 5.756 5.979 3,112,927 5.8957 4.09%
2010-06-03 0 30.55 30.20 31.00 30.05 30.80 306,000 9,288,500 30.355 5.672 5.607 5.756 5.580 5.719 1,648,020 5.6362 -0.33%
2010-06-02 0 30.65 30.45 30.70 29.90 31.00 666,132 20,360,659 30.566 5.691 5.654 5.700 5.552 5.756 3,587,579 5.6753 3.37%
2010-06-01 0 29.65 29.50 29.70 29.45 30.10 608,341 18,053,330 29.676 5.505 5.477 5.515 5.468 5.589 3,276,335 5.5102 -0.34%
2010-05-31 0 29.75 29.60 29.75 29.55 30.25 662,000 19,766,400 29.859 5.524 5.496 5.524 5.487 5.617 3,565,325 5.5441 -0.17%
2010-05-28 0 29.80 29.60 29.85 29.60 31.20 1,729,400 52,659,880 30.450 5.533 5.496 5.542 5.496 5.793 9,314,008 5.6538 -3.56%
2010-05-27 0 30.90 30.40 30.75 30.40 31.75 997,000 30,813,500 30.906 5.737 5.645 5.710 5.645 5.895 5,369,531 5.7386 0.98%
2010-05-26 0 30.60 31.70 31.80 29.25 31.70 864,318 26,166,614 30.274 5.682 5.886 5.905 5.431 5.886 4,654,947 5.6212 0.00%
2010-05-25 0 30.60 30.50 30.95 29.80 31.70 449,000 13,587,559 30.262 5.682 5.663 5.747 5.533 5.886 2,418,174 5.6189 -1.77%
2010-05-24 0 31.15 30.60 31.15 29.35 31.45 2,221,750 67,945,859 30.582 5.784 5.682 5.784 5.450 5.840 11,965,651 5.6784 1.47%
2010-05-20 0 30.70 30.70 31.65 30.00 32.05 2,422,000 76,358,300 31.527 5.700 5.700 5.877 5.570 5.951 13,044,135 5.8538 -3.31%
2010-05-19 0 31.75 31.70 32.00 31.70 32.25 711,570 22,704,609 31.908 5.895 5.886 5.942 5.886 5.988 3,832,294 5.9245 -1.70%
2010-05-18 0 32.30 32.25 32.30 32.05 32.40 396,400 12,766,640 32.206 5.997 5.988 5.997 5.951 6.016 2,134,887 5.9800 -1.37%
2010-05-17 0 32.75 32.30 32.95 32.15 33.00 623,600 20,445,800 32.787 6.081 5.997 6.118 5.970 6.127 3,358,515 6.0878 -2.09%
2010-05-14 0 33.45 33.35 33.85 33.20 34.75 280,000 9,476,600 33.845 6.211 6.192 6.285 6.164 6.452 1,507,993 6.2842 -3.74%
2010-05-13 0 34.75 34.60 35.00 34.50 36.00 604,821 21,187,118 35.030 6.452 6.424 6.499 6.406 6.684 3,257,377 6.5043 3.73%
2010-05-12 0 33.50 33.35 33.95 31.90 34.00 743,821 24,127,312 32.437 6.220 6.192 6.304 5.923 6.313 4,005,988 6.0228 2.13%
2010-05-11 0 32.80 32.40 32.95 31.90 33.60 780,500 25,298,675 32.413 6.090 6.016 6.118 5.923 6.239 4,203,529 6.0184 0.61%
2010-05-10 0 32.60 32.55 32.70 32.50 34.85 579,856 19,433,234 33.514 6.053 6.044 6.072 6.035 6.471 3,122,923 6.2228 0.31%
2010-05-07 0 32.50 32.40 32.50 31.95 33.45 2,176,600 71,389,086 32.798 6.035 6.016 6.035 5.932 6.211 11,722,488 6.0899 -3.13%
2010-05-06 0 33.55 33.95 34.00 32.75 35.00 1,221,456 41,323,837 33.832 6.229 6.304 6.313 6.081 6.499 6,578,380 6.2818 -7.32%
2010-05-05 0 36.20 36.00 36.20 35.60 37.50 756,798 27,289,696 36.059 6.722 6.684 6.722 6.610 6.963 4,075,878 6.6954 -4.74%
2010-05-04 0 38.00 37.80 38.00 36.65 39.80 1,573,445 59,493,000 37.811 7.056 7.019 7.056 6.805 7.390 8,474,083 7.0206 3.68%
2010-05-03 0 36.65 36.60 36.85 35.10 37.00 178,167 6,499,087 36.478 6.805 6.796 6.842 6.517 6.870 959,552 6.7730 0.55%
2010-04-30 0 36.45 35.80 37.00 35.00 37.00 210,590 7,536,667 35.788 6.768 6.647 6.870 6.499 6.870 1,134,172 6.6451 3.40%
2010-04-29 0 35.25 35.05 35.25 35.00 35.60 404,000 14,226,000 35.213 6.545 6.508 6.545 6.499 6.610 2,175,818 6.5382 0.14%
2010-04-28 0 35.20 35.20 35.50 34.05 35.90 540,732 18,896,524 34.946 6.536 6.536 6.592 6.322 6.666 2,912,214 6.4887 -3.69%
2010-04-27 0 36.55 36.50 36.55 36.00 37.00 724,000 26,429,400 36.505 6.787 6.777 6.787 6.684 6.870 3,899,238 6.7781 -0.41%
2010-04-26 0 36.70 36.70 36.80 35.50 37.40 454,432 16,375,535 36.035 6.814 6.814 6.833 6.592 6.944 2,447,429 6.6909 5.16%
2010-04-23 0 34.90 35.00 35.05 33.00 35.40 1,149,600 39,299,392 34.185 6.480 6.499 6.508 6.127 6.573 6,191,386 6.3474 4.80%
2010-04-22 0 33.30 33.50 33.55 32.75 33.55 1,316,000 43,509,000 33.062 6.183 6.220 6.229 6.081 6.229 7,087,565 6.1388 -1.19%
2010-04-21 0 33.70 33.65 33.80 33.60 34.55 992,000 33,474,200 33.744 6.257 6.248 6.276 6.239 6.415 5,342,602 6.2655 -2.46%
2010-04-20 0 34.55 34.35 34.50 33.50 34.55 1,260,700 42,451,510 33.673 6.415 6.378 6.406 6.220 6.415 6,789,736 6.2523 1.62%
2010-04-19 0 34.00 34.00 34.05 32.55 35.50 506,723 17,227,717 33.998 6.313 6.313 6.322 6.044 6.592 2,729,052 6.3127 -3.68%
2010-04-16 0 35.30 35.30 35.65 35.10 36.00 991,253 35,220,136 35.531 6.554 6.554 6.619 6.517 6.684 5,338,579 6.5973 -0.70%
2010-04-15 0 35.55 35.50 35.70 35.05 36.00 1,592,187 56,479,539 35.473 6.601 6.592 6.629 6.508 6.684 8,575,022 6.5865 1.57%
2010-04-14 0 35.00 34.80 35.25 32.80 35.25 760,000 25,987,240 34.194 6.499 6.462 6.545 6.090 6.545 4,093,123 6.3490 7.53%
2010-04-13 0 32.55 32.40 32.70 31.50 32.75 663,444 21,389,228 32.240 6.044 6.016 6.072 5.849 6.081 3,573,102 5.9862 2.52%
2010-04-12 0 31.75 31.70 31.75 31.20 32.70 1,629,988 51,990,444 31.896 5.895 5.886 5.895 5.793 6.072 8,778,606 5.9224 -3.50%
2010-04-09 0 32.90 32.70 32.90 32.50 33.70 763,280 25,140,776 32.938 6.109 6.072 6.109 6.035 6.257 4,110,788 6.1158 -1.79%
2010-04-08 0 33.50 33.40 33.50 32.50 34.50 792,580 26,442,778 33.363 6.220 6.202 6.220 6.035 6.406 4,268,588 6.1947 -3.12%
2010-04-07 0 34.70 34.55 34.75 33.50 35.00 550,939 19,014,324 34.513 6.421 6.393 6.430 6.199 6.476 2,977,439 6.3861 6.61%
2010-04-01 0 32.55 32.00 32.55 31.60 32.55 457,087 14,689,921 32.138 6.023 5.921 6.023 5.847 6.023 2,470,235 5.9468 0.46%
2010-03-31 0 32.40 32.20 32.40 32.20 32.70 893,126 28,920,006 32.381 5.995 5.958 5.995 5.958 6.051 4,826,720 5.9916 0.62%
2010-03-30 0 32.20 32.05 32.20 31.80 32.20 240,000 7,668,200 31.951 5.958 5.930 5.958 5.884 5.958 1,297,032 5.9121 2.22%
2010-03-29 0 31.50 31.50 31.55 31.15 32.20 142,012 4,486,770 31.594 5.829 5.829 5.838 5.764 5.958 767,475 5.8461 0.00%
2010-03-26 0 31.50 31.40 31.80 31.00 31.80 922,941 29,078,306 31.506 5.829 5.810 5.884 5.736 5.884 4,987,849 5.8298 2.11%
2010-03-25 0 30.85 30.60 30.85 30.15 32.00 468,000 14,469,400 30.918 5.708 5.662 5.708 5.579 5.921 2,529,212 5.7209 1.31%
2010-03-24 0 30.45 30.20 30.45 30.00 30.85 4,498,000 135,218,200 30.062 5.634 5.588 5.634 5.551 5.708 24,308,537 5.5626 1.84%
2010-03-23 0 29.90 29.80 29.95 29.25 29.95 347,000 10,303,950 29.694 5.533 5.514 5.542 5.412 5.542 1,875,292 5.4946 0.67%
2010-03-22 0 29.70 29.45 29.80 29.15 29.70 366,400 10,801,360 29.480 5.496 5.449 5.514 5.394 5.496 1,980,135 5.4549 1.89%
2010-03-19 0 29.15 29.00 29.20 29.00 30.00 256,000 7,533,244 29.427 5.394 5.366 5.403 5.366 5.551 1,383,501 5.4451 0.17%
2010-03-18 0 29.10 29.00 29.15 28.95 29.95 737,240 21,422,912 29.058 5.385 5.366 5.394 5.357 5.542 3,984,265 5.3769 0.00%
2010-03-17 0 29.10 29.10 29.20 28.70 29.50 1,271,379 36,757,565 28.912 5.385 5.385 5.403 5.311 5.459 6,870,912 5.3497 1.39%
2010-03-16 0 28.70 28.60 28.70 28.15 28.85 752,558 21,550,087 28.636 5.311 5.292 5.311 5.209 5.338 4,067,048 5.2987 -2.38%
2010-03-15 0 29.40 29.20 29.60 29.30 30.50 3,324,000 98,179,900 29.537 5.440 5.403 5.477 5.422 5.644 17,963,890 5.4654 -2.00%
2010-03-12 0 30.00 30.00 30.10 29.35 30.60 498,099 14,945,705 30.005 5.551 5.551 5.570 5.431 5.662 2,691,876 5.5522 -1.80%
2010-03-11 0 30.55 30.30 30.60 30.00 30.70 1,024,000 31,318,320 30.584 5.653 5.607 5.662 5.551 5.681 5,534,002 5.6593 0.33%
2010-03-10 0 30.45 30.05 30.50 29.80 30.90 242,432 7,383,520 30.456 5.634 5.560 5.644 5.514 5.718 1,310,175 5.6355 2.18%
2010-03-09 0 29.80 29.75 30.15 29.65 30.15 1,643,400 49,368,268 30.040 5.514 5.505 5.579 5.486 5.579 8,881,425 5.5586 -2.61%
2010-03-08 0 30.60 30.60 30.70 30.55 31.00 362,000 11,102,700 30.670 5.662 5.662 5.681 5.653 5.736 1,956,356 5.6752 0.00%
2010-03-05 0 30.60 30.30 30.65 30.50 30.65 151,000 4,612,350 30.545 5.662 5.607 5.671 5.644 5.671 816,049 5.6520 -0.16%
2010-03-04 0 30.65 30.35 30.70 30.30 31.40 691,260 21,237,178 30.722 5.671 5.616 5.681 5.607 5.810 3,735,776 5.6848 0.49%
2010-03-03 0 30.50 30.30 30.50 29.10 30.60 675,000 20,318,500 30.101 5.644 5.607 5.644 5.385 5.662 3,647,902 5.5699 3.04%
2010-03-02 0 29.60 29.55 29.70 29.20 29.80 396,301 11,741,789 29.628 5.477 5.468 5.496 5.403 5.514 2,141,729 5.4824 -0.84%
2010-03-01 0 29.85 29.80 30.00 29.20 31.30 347,482 10,468,753 30.127 5.523 5.514 5.551 5.403 5.792 1,877,897 5.5747 -0.50%
2010-02-26 0 30.00 29.65 30.00 29.15 31.15 523,344 15,665,653 29.934 5.551 5.486 5.551 5.394 5.764 2,828,307 5.5389 1.01%
2010-02-25 0 29.70 29.10 29.80 29.15 29.90 425,286 12,588,384 29.600 5.496 5.385 5.514 5.394 5.533 2,298,373 5.4771 2.41%
2010-02-24 0 29.00 28.90 29.00 28.90 29.95 496,769 14,530,866 29.251 5.366 5.348 5.366 5.348 5.542 2,684,688 5.4125 0.69%
2010-02-23 0 28.80 28.80 28.85 28.80 29.00 524,000 15,164,400 28.940 5.329 5.329 5.338 5.329 5.366 2,831,853 5.3549 -0.35%
2010-02-22 0 28.90 28.80 28.95 28.80 29.15 716,000 20,689,600 28.896 5.348 5.329 5.357 5.329 5.394 3,869,478 5.3469 0.87%
2010-02-19 0 28.65 28.65 28.85 28.55 29.70 338,000 9,773,600 28.916 5.301 5.301 5.338 5.283 5.496 1,826,653 5.3506 -2.88%
2010-02-18 0 29.50 29.45 29.50 28.80 29.50 305,400 8,949,050 29.303 5.459 5.449 5.459 5.329 5.459 1,650,473 5.4221 2.61%
2010-02-17 0 28.75 28.70 28.75 28.35 30.00 980,000 28,261,888 28.839 5.320 5.311 5.320 5.246 5.551 5,296,213 5.3362 -1.03%
2010-02-12 0 29.05 29.05 29.40 28.55 29.60 807,284 22,977,152 28.462 5.375 5.375 5.440 5.283 5.477 4,362,804 5.2666 2.47%
2010-02-11 0 28.35 27.85 28.35 27.30 28.45 1,016,000 28,483,000 28.034 5.246 5.153 5.246 5.052 5.264 5,490,768 5.1874 1.25%
2010-02-10 0 28.00 27.85 28.00 27.80 28.50 613,875 17,179,438 27.985 5.181 5.153 5.181 5.144 5.274 3,317,564 5.1783 0.36%
2010-02-09 0 27.90 27.65 27.95 27.25 27.90 1,401,620 38,791,557 27.676 5.163 5.116 5.172 5.042 5.163 7,574,774 5.1212 2.01%
2010-02-08 0 27.35 27.20 27.35 25.80 27.45 2,125,400 56,922,126 26.782 5.061 5.033 5.061 4.774 5.079 11,486,297 4.9557 4.99%
2010-02-05 0 26.05 25.85 26.05 25.25 26.25 1,672,600 43,176,384 25.814 4.820 4.783 4.820 4.672 4.857 9,039,230 4.7766 -3.16%
2010-02-04 0 26.90 26.80 26.95 26.80 27.90 1,496,000 40,563,332 27.115 4.978 4.959 4.987 4.959 5.163 8,084,831 5.0172 -1.82%
2010-02-03 0 27.40 27.40 27.70 27.20 27.80 1,260,000 34,727,800 27.562 5.070 5.070 5.126 5.033 5.144 6,809,417 5.1000 0.18%
2010-02-02 0 27.35 27.15 27.65 27.25 28.40 1,015,783 28,260,363 27.821 5.061 5.024 5.116 5.042 5.255 5,489,595 5.1480 -3.01%
2010-02-01 0 28.20 28.10 28.25 27.80 29.00 1,150,800 32,540,699 28.277 5.218 5.200 5.227 5.144 5.366 6,219,267 5.2322 -0.70%
2010-01-29 0 28.40 28.30 28.60 27.90 29.00 1,476,000 41,398,898 28.048 5.255 5.237 5.292 5.163 5.366 7,976,745 5.1899 2.90%
2010-01-28 0 27.60 27.30 27.85 27.15 29.00 2,150,000 59,597,700 27.720 5.107 5.052 5.153 5.024 5.366 11,619,243 5.1292 -3.83%
2010-01-27 0 28.70 28.35 28.70 28.05 30.10 961,273 27,904,866 29.029 5.311 5.246 5.311 5.190 5.570 5,195,007 5.3715 -3.69%
2010-01-26 0 29.80 29.60 29.80 29.60 30.35 457,500 13,707,300 29.961 5.514 5.477 5.514 5.477 5.616 2,472,467 5.5440 -1.16%
2010-01-25 0 30.15 30.00 30.15 29.00 30.25 2,312,000 69,409,400 30.021 5.579 5.551 5.579 5.366 5.597 12,494,739 5.5551 0.00%
2010-01-22 0 30.15 30.00 30.15 28.55 30.35 3,399,500 101,474,352 29.850 5.579 5.551 5.579 5.283 5.616 18,371,914 5.5233 -0.99%
2010-01-21 0 30.45 30.40 30.45 29.40 30.75 950,000 28,823,800 30.341 5.634 5.625 5.634 5.440 5.690 5,134,084 5.6142 0.16%
2010-01-20 0 30.40 30.15 30.40 29.60 31.00 1,272,349 38,678,626 30.399 5.625 5.579 5.625 5.477 5.736 6,876,154 5.6250 2.70%
2010-01-19 0 29.60 29.40 29.70 28.60 29.60 368,000 10,735,800 29.173 5.477 5.440 5.496 5.292 5.477 1,988,782 5.3982 3.50%
2010-01-18 0 28.60 28.55 28.60 28.45 28.75 464,000 13,247,440 28.551 5.292 5.283 5.292 5.264 5.320 2,507,595 5.2829 0.18%
2010-01-15 0 28.55 28.50 28.60 28.20 30.00 712,671 20,342,546 28.544 5.283 5.274 5.292 5.218 5.551 3,851,487 5.2817 0.53%
2010-01-14 0 28.40 28.35 28.60 26.50 28.80 2,912,103 79,123,488 27.171 5.255 5.246 5.292 4.904 5.329 15,737,875 5.0276 7.58%
2010-01-13 0 26.40 26.35 26.70 25.80 26.55 1,394,190 36,463,363 26.154 4.885 4.876 4.941 4.774 4.913 7,534,620 4.8394 -0.38%
2010-01-12 0 26.50 26.40 26.50 26.00 26.70 1,215,386 31,840,794 26.198 4.904 4.885 4.904 4.811 4.941 6,568,309 4.8476 2.32%
2010-01-11 0 25.90 25.85 25.90 25.85 26.50 398,614 10,431,051 26.168 4.792 4.783 4.792 4.783 4.904 2,154,229 4.8421 -0.77%
2010-01-08 0 26.10 26.00 26.15 26.00 26.75 681,000 18,035,936 26.484 4.829 4.811 4.839 4.811 4.950 3,680,328 4.9006 -1.69%
2010-01-07 0 26.55 26.30 26.70 26.30 27.00 1,243,410 33,324,138 26.801 4.913 4.866 4.941 4.866 4.996 6,719,759 4.9591 -1.67%
2010-01-06 0 27.00 26.90 27.00 26.20 27.40 1,118,000 29,654,204 26.524 4.996 4.978 4.996 4.848 5.070 6,042,006 4.9080 3.85%
2010-01-05 0 26.00 25.85 26.05 25.80 26.50 2,405,471 62,543,369 26.000 4.811 4.783 4.820 4.774 4.904 12,999,884 4.8111 0.19%
2010-01-04 0 25.95 25.70 26.00 25.55 26.20 233,370 6,054,494 25.944 4.802 4.755 4.811 4.728 4.848 1,261,201 4.8006 0.19%
2009-12-31 0 25.90 25.85 26.05 25.90 26.45 224,100 5,832,140 26.025 4.792 4.783 4.820 4.792 4.894 1,211,103 4.8156 0.39%
2009-12-30 0 25.80 25.80 26.30 25.65 26.70 874,195 22,718,727 25.988 4.774 4.774 4.866 4.746 4.941 4,724,411 4.8088 -1.34%
2009-12-29 0 26.15 25.95 26.15 25.90 26.50 176,000 4,581,200 26.030 4.839 4.802 4.839 4.792 4.904 951,157 4.8165 0.58%
2009-12-28 0 26.00 25.90 26.10 25.00 26.30 268,000 6,945,600 25.916 4.811 4.792 4.829 4.626 4.866 1,448,352 4.7955 -3.35%
2009-12-24 0 26.90 26.80 26.90 25.60 27.20 444,000 11,776,520 26.524 4.978 4.959 4.978 4.737 5.033 2,399,509 4.9079 5.08%
2009-12-23 0 25.60 25.60 25.75 25.10 25.80 374,467 9,603,836 25.647 4.737 4.737 4.765 4.644 4.774 2,023,732 4.7456 0.00%
2009-12-22 0 25.60 25.55 25.80 25.30 26.00 1,111,316 28,194,022 25.370 4.737 4.728 4.774 4.681 4.811 6,005,884 4.6944 1.19%
2009-12-21 0 25.30 25.25 25.60 25.00 27.00 712,724 17,989,680 25.241 4.681 4.672 4.737 4.626 4.996 3,851,774 4.6705 -0.39%
2009-12-18 0 25.40 25.15 25.50 25.00 25.80 563,100 14,277,080 25.354 4.700 4.654 4.718 4.626 4.774 3,043,161 4.6915 -2.12%
2009-12-17 0 25.95 25.85 25.95 25.60 26.40 768,000 19,988,180 26.026 4.802 4.783 4.802 4.737 4.885 4,150,502 4.8158 -0.95%
2009-12-16 0 26.20 26.20 26.40 26.00 26.50 1,427,000 37,396,500 26.206 4.848 4.848 4.885 4.811 4.904 7,711,935 4.8492 -1.13%
2009-12-15 0 26.50 26.25 26.50 26.35 26.85 750,143 19,902,471 26.532 4.904 4.857 4.904 4.876 4.968 4,053,997 4.9093 1.53%
2009-12-14 0 26.10 26.00 26.10 26.00 26.20 430,000 11,200,600 26.048 4.829 4.811 4.829 4.811 4.848 2,323,849 4.8198 -1.14%
2009-12-11 0 26.40 26.10 26.40 26.10 27.40 2,648,000 71,890,680 27.149 4.885 4.829 4.885 4.829 5.070 14,310,584 5.0236 -3.30%
2009-12-10 0 27.30 27.15 27.30 27.10 27.40 467,000 12,730,650 27.260 5.052 5.024 5.052 5.015 5.070 2,523,808 5.0442 1.30%
2009-12-09 0 26.95 26.75 27.00 26.70 27.30 1,020,400 27,554,120 27.003 4.987 4.950 4.996 4.941 5.052 5,514,547 4.9966 0.56%
2009-12-08 0 26.80 26.70 27.00 26.55 28.10 687,644 18,900,736 27.486 4.959 4.941 4.996 4.913 5.200 3,716,234 5.0860 -3.42%
2009-12-07 0 27.75 27.75 28.10 27.50 29.00 530,494 14,909,860 28.106 5.135 5.135 5.200 5.089 5.366 2,866,948 5.2006 -0.89%
2009-12-04 0 28.00 27.75 28.00 27.80 28.50 136,000 3,806,400 27.988 5.181 5.135 5.181 5.144 5.274 734,985 5.1789 -1.75%
2009-12-03 0 28.50 28.15 28.50 28.05 28.65 582,900 16,562,256 28.414 5.274 5.209 5.274 5.190 5.301 3,150,166 5.2576 0.00%
2009-12-02 0 28.50 28.25 28.60 27.75 29.25 548,000 15,586,000 28.442 5.274 5.227 5.292 5.135 5.412 2,961,556 5.2628 0.00%
2009-12-01 0 28.50 28.10 28.65 27.25 28.60 494,300 13,828,430 27.976 5.274 5.200 5.301 5.042 5.292 2,671,345 5.1766 4.01%
2009-11-30 0 27.40 27.70 28.00 26.15 28.00 1,166,552 31,608,849 27.096 5.070 5.126 5.181 4.839 5.181 6,304,396 5.0138 4.38%
2009-11-27 0 26.25 26.05 26.25 25.80 26.80 2,023,000 53,170,416 26.283 4.857 4.820 4.857 4.774 4.959 10,932,897 4.8633 -1.69%
2009-11-26 0 26.70 26.70 26.80 26.65 27.00 156,000 4,186,400 26.836 4.941 4.941 4.959 4.931 4.996 843,071 4.9657 -1.29%
2009-11-25 0 27.05 26.85 27.05 26.60 27.25 1,100,000 29,701,084 27.001 5.005 4.968 5.005 4.922 5.042 5,944,729 4.9962 0.93%
2009-11-24 0 26.80 26.70 26.80 26.40 27.50 356,000 9,556,200 26.843 4.959 4.941 4.959 4.885 5.089 1,923,930 4.9670 0.19%
2009-11-23 0 26.75 26.65 26.80 26.50 27.10 1,109,500 29,700,700 26.769 4.950 4.931 4.959 4.904 5.015 5,996,070 4.9534 -2.55%
2009-11-20 0 27.45 27.20 27.45 27.20 27.80 409,040 11,227,897 27.449 5.079 5.033 5.079 5.033 5.144 2,210,574 5.0792 1.10%
2009-11-19 0 27.15 27.05 27.15 27.00 27.80 1,394,148 37,878,248 27.169 5.024 5.005 5.024 4.996 5.144 7,534,393 5.0274 1.69%
2009-11-18 0 26.70 26.55 26.95 26.50 28.40 1,358,000 37,259,800 27.437 4.941 4.913 4.987 4.904 5.255 7,339,038 5.0769 -5.49%
2009-11-17 0 28.25 27.85 28.30 27.60 28.45 2,493,629 69,825,256 28.001 5.227 5.153 5.237 5.107 5.264 13,476,317 5.1813 0.89%
2009-11-16 0 28.00 27.95 28.00 27.80 29.00 740,000 20,792,800 28.098 5.181 5.172 5.181 5.144 5.366 3,999,181 5.1993 0.00%
2009-11-13 0 28.00 27.80 28.00 27.25 28.00 390,452 10,839,333 27.761 5.181 5.144 5.181 5.042 5.181 2,110,119 5.1368 2.56%
2009-11-12 0 27.30 27.80 27.90 27.00 28.00 922,000 25,220,468 27.354 5.052 5.144 5.163 4.996 5.181 4,982,764 5.0615 0.00%
2009-11-11 0 27.30 27.15 27.75 27.10 27.90 516,728 14,137,725 27.360 5.052 5.024 5.135 5.015 5.163 2,792,553 5.0627 -3.02%
2009-11-10 0 28.15 27.95 28.15 27.90 28.80 249,200 7,043,680 28.265 5.209 5.172 5.209 5.163 5.329 1,346,751 5.2301 -0.88%
2009-11-09 0 28.40 28.45 28.50 27.00 28.60 349,161 9,882,405 28.303 5.255 5.264 5.274 4.996 5.292 1,886,970 5.2372 5.19%
2009-11-06 0 27.00 27.00 27.30 26.90 28.50 485,221 13,247,415 27.302 4.996 4.996 5.052 4.978 5.274 2,622,279 5.0519 -2.88%
2009-11-05 0 27.80 27.60 27.85 27.70 28.10 1,462,000 40,663,000 27.813 5.144 5.107 5.153 5.126 5.200 7,901,085 5.1465 -2.97%
2009-11-04 0 28.65 28.45 28.70 28.00 29.00 271,931 7,760,658 28.539 5.301 5.264 5.311 5.181 5.366 1,469,596 5.2808 1.06%
2009-11-03 0 28.35 28.05 28.60 26.55 28.80 1,248,870 34,790,782 27.858 5.246 5.190 5.292 4.913 5.329 6,749,267 5.1547 3.85%
2009-11-02 0 27.30 27.30 27.40 26.00 27.55 1,548,000 42,339,596 27.351 5.052 5.052 5.070 4.811 5.098 8,365,855 5.0610 -0.91%
2009-10-30 0 27.55 27.35 27.65 27.25 27.95 1,109,600 30,493,380 27.481 5.098 5.061 5.116 5.042 5.172 5,996,610 5.0851 0.92%
2009-10-29 0 27.30 27.25 27.35 27.05 28.30 606,000 16,578,600 27.357 5.052 5.042 5.061 5.005 5.237 3,275,005 5.0622 -4.38%
2009-10-28 0 28.55 28.55 28.70 28.00 29.15 1,155,650 33,153,865 28.688 5.283 5.283 5.311 5.181 5.394 6,245,478 5.3085 -1.55%
2009-10-27 0 29.00 28.35 29.00 27.10 29.00 1,222,850 34,476,090 28.193 5.366 5.246 5.366 5.015 5.366 6,608,647 5.2168 3.57%
2009-10-23 0 28.00 27.90 28.00 27.85 29.00 911,000 25,679,520 28.188 5.181 5.163 5.181 5.153 5.366 4,923,316 5.2159 -1.06%
2009-10-22 0 28.30 27.75 28.35 27.10 28.35 368,800 10,234,700 27.751 5.237 5.135 5.246 5.015 5.246 1,993,105 5.1351 1.98%
2009-10-21 0 27.75 27.60 27.95 26.60 28.55 1,281,753 35,751,061 27.892 5.135 5.107 5.172 4.922 5.283 6,926,976 5.1611 -2.80%
2009-10-20 0 28.55 28.45 28.55 28.25 29.00 1,328,000 37,809,200 28.471 5.283 5.264 5.283 5.227 5.366 7,176,909 5.2682 2.15%
2009-10-19 0 27.95 27.60 28.00 27.05 28.05 1,915,800 53,057,790 27.695 5.172 5.107 5.181 5.005 5.190 10,353,556 5.1246 3.33%
2009-10-16 0 27.05 27.00 27.45 27.00 28.25 1,145,000 31,635,542 27.629 5.005 4.996 5.079 4.996 5.227 6,187,922 5.1125 -3.05%
2009-10-15 0 27.90 27.55 28.00 27.20 28.00 925,500 25,611,524 27.673 5.163 5.098 5.181 5.033 5.181 5,001,679 5.1206 4.89%
2009-10-14 0 26.60 26.35 26.75 26.10 26.95 756,010 20,050,863 26.522 4.922 4.876 4.950 4.829 4.987 4,085,704 4.9076 2.31%
2009-10-13 0 26.00 25.95 26.10 25.75 26.15 750,900 19,507,940 25.979 4.811 4.802 4.829 4.765 4.839 4,058,088 4.8072 0.00%
2009-10-12 0 26.00 25.80 26.00 25.65 26.90 2,686,691 70,565,333 26.265 4.811 4.774 4.811 4.746 4.978 14,519,681 4.8600 -2.26%
2009-10-09 0 26.60 27.00 27.15 26.25 27.15 4,007,707 106,082,534 26.470 4.922 4.996 5.024 4.857 5.024 21,658,847 4.8979 -1.48%
2009-10-08 0 27.00 27.00 27.05 26.80 28.90 3,291,400 89,720,040 27.259 4.996 4.996 5.005 4.959 5.348 17,787,710 5.0439 -9.70%
2009-10-07 0 29.90 29.80 30.00 29.00 30.50 1,391,520 41,525,100 29.842 5.533 5.514 5.551 5.366 5.644 7,520,190 5.5218 7.36%
2009-10-06 0 27.85 27.75 28.20 26.40 28.20 1,772,000 48,280,400 27.246 5.153 5.135 5.218 4.885 5.218 9,576,418 5.0416 4.50%
2009-10-05 0 26.65 26.50 26.95 26.20 26.95 1,167,365 31,158,404 26.691 4.931 4.904 4.987 4.848 4.987 6,308,789 4.9389 -0.37%
2009-10-02 0 26.75 26.60 26.75 25.90 26.95 1,358,536 35,979,591 26.484 4.950 4.922 4.950 4.792 4.987 7,341,935 4.9006 4.49%
2009-09-30 0 25.60 25.60 25.75 25.00 25.75 1,920,679 49,044,927 25.535 4.737 4.737 4.765 4.626 4.765 10,379,924 4.7250 1.19%
2009-09-29 0 25.30 25.25 25.30 25.05 25.30 492,300 12,406,415 25.201 4.681 4.672 4.681 4.635 4.681 2,660,536 4.6631 0.20%
2009-09-28 0 25.25 25.10 25.30 24.85 25.50 1,585,365 39,670,302 25.023 4.672 4.644 4.681 4.598 4.718 8,567,786 4.6302 -1.17%
2009-09-25 0 25.55 25.40 25.55 25.20 25.60 818,000 20,730,200 25.343 4.728 4.700 4.728 4.663 4.737 4,420,717 4.6893 0.20%
2009-09-24 0 25.50 25.40 25.50 25.25 25.80 816,370 20,836,678 25.524 4.718 4.700 4.718 4.672 4.774 4,411,908 4.7228 -0.97%
2009-09-23 0 25.75 25.55 25.75 25.05 26.35 124,761 3,175,237 25.451 4.765 4.728 4.765 4.635 4.876 674,246 4.7093 1.78%
2009-09-22 0 25.30 25.30 25.50 25.10 25.50 128,000 3,245,712 25.357 4.681 4.681 4.718 4.644 4.718 691,750 4.6920 -0.59%
2009-09-21 0 25.45 25.40 25.45 25.40 25.60 2,175,653 54,981,010 25.271 4.709 4.700 4.709 4.700 4.737 11,757,879 4.6761 0.20%
2009-09-18 0 25.40 25.40 25.50 25.00 25.50 1,303,400 32,951,312 25.281 4.700 4.700 4.718 4.626 4.718 7,043,963 4.6780 -0.20%
2009-09-17 0 25.45 25.35 25.50 24.95 26.00 994,188 25,235,938 25.383 4.709 4.691 4.718 4.617 4.811 5,372,889 4.6969 -0.39%
2009-09-16 0 25.55 25.50 25.55 24.55 25.65 3,557,480 89,089,077 25.043 4.728 4.718 4.728 4.543 4.746 19,225,685 4.6339 4.93%
2009-09-15 0 24.35 24.30 24.40 23.60 24.50 1,461,000 34,761,512 23.793 4.506 4.496 4.515 4.367 4.533 7,895,681 4.4026 5.18%
2009-09-14 0 23.15 23.10 23.15 22.90 23.30 340,000 7,864,000 23.129 4.284 4.274 4.284 4.237 4.311 1,837,462 4.2798 0.00%
2009-09-11 0 23.15 23.15 23.30 22.85 23.80 2,347,000 54,142,724 23.069 4.284 4.284 4.311 4.228 4.404 12,683,890 4.2686 3.12%
2009-09-10 0 22.45 22.45 22.80 22.45 23.00 1,652,000 37,555,400 22.733 4.154 4.154 4.219 4.154 4.256 8,927,902 4.2065 -0.66%
2009-09-09 0 22.60 22.50 22.70 22.50 22.80 439,882 9,960,216 22.643 4.182 4.163 4.200 4.163 4.219 2,377,254 4.1898 1.35%
2009-09-08 0 22.30 22.15 22.40 22.30 22.80 1,158,000 26,065,632 22.509 4.126 4.099 4.145 4.126 4.219 6,258,178 4.1651 -3.04%
2009-09-07 0 23.00 22.75 23.00 21.80 23.15 1,285,172 28,969,839 22.542 4.256 4.210 4.256 4.034 4.284 6,945,454 4.1711 6.89%
2009-09-04 0 21.60 21.35 21.65 21.05 21.90 298,840 6,428,707 21.512 3.982 3.936 3.991 3.880 4.037 1,621,153 3.9655 2.61%
2009-09-03 0 21.05 21.00 21.20 20.50 21.15 2,600,500 54,358,566 20.903 3.880 3.871 3.908 3.779 3.899 14,107,239 3.8532 1.45%
2009-09-02 0 20.75 20.75 20.85 20.50 20.95 1,213,100 25,254,940 20.819 3.825 3.825 3.843 3.779 3.862 6,580,847 3.8376 -1.66%
2009-09-01 0 21.10 20.95 21.10 20.75 21.30 1,874,605 39,341,760 20.987 3.890 3.862 3.890 3.825 3.926 10,169,391 3.8686 0.48%
2009-08-31 0 21.00 20.75 21.00 19.74 21.10 1,479,861 30,850,386 20.847 3.871 3.825 3.871 3.639 3.890 8,027,976 3.8429 0.48%
2009-08-28 0 20.90 20.85 20.90 20.65 21.00 1,771,000 37,017,500 20.902 3.853 3.843 3.853 3.807 3.871 9,607,352 3.8530 -0.48%
2009-08-27 0 21.00 20.95 21.00 20.70 21.40 1,523,000 31,838,764 20.905 3.871 3.862 3.871 3.816 3.945 8,261,998 3.8536 1.45%
2009-08-26 0 20.70 20.60 20.90 20.60 21.00 440,000 9,032,680 20.529 3.816 3.797 3.853 3.797 3.871 2,386,920 3.7842 -1.19%
2009-08-25 0 20.95 20.50 21.00 20.25 21.00 819,806 16,767,822 20.453 3.862 3.779 3.871 3.733 3.871 4,447,298 3.7703 1.70%
2009-08-24 0 20.60 20.55 20.70 20.40 20.95 2,407,421 49,789,996 20.682 3.797 3.788 3.816 3.760 3.862 13,059,820 3.8125 -1.90%
2009-08-21 0 21.00 20.90 21.10 20.90 21.40 340,800 7,157,120 21.001 3.871 3.853 3.890 3.853 3.945 1,848,778 3.8713 0.48%
2009-08-20 0 20.90 20.90 20.95 20.50 21.30 1,634,846 34,214,417 20.928 3.853 3.853 3.862 3.779 3.926 8,868,742 3.8579 -2.11%
2009-08-19 0 21.35 21.30 21.35 20.50 22.30 2,743,872 58,353,302 21.267 3.936 3.926 3.936 3.779 4.111 14,885,006 3.9203 4.15%
2009-08-18 0 20.50 20.50 20.70 20.35 21.25 1,764,045 36,412,634 20.642 3.779 3.779 3.816 3.751 3.917 9,569,623 3.8050 -1.91%
2009-08-17 0 20.90 20.70 20.90 20.00 21.50 4,032,000 84,941,772 21.067 3.853 3.816 3.853 3.687 3.963 21,872,865 3.8834 3.47%
2009-08-14 0 20.20 20.00 20.20 19.16 20.35 1,538,212 30,786,988 20.015 3.724 3.687 3.724 3.532 3.751 8,344,520 3.6895 5.32%
2009-08-13 0 19.18 19.04 19.18 18.80 19.50 1,962,000 37,346,320 19.035 3.536 3.510 3.536 3.466 3.595 10,643,493 3.5088 1.05%
2009-08-12 0 18.98 18.96 19.00 18.50 19.00 816,200 15,459,920 18.941 3.499 3.495 3.502 3.410 3.502 4,427,736 3.4916 3.15%
2009-08-11 0 18.40 18.32 18.42 18.20 19.20 1,302,000 24,248,492 18.624 3.392 3.377 3.396 3.355 3.539 7,063,113 3.4331 -3.06%
2009-08-10 0 18.98 18.84 18.98 18.82 19.14 720,000 13,758,960 19.110 3.499 3.473 3.499 3.469 3.528 3,905,869 3.5226 -0.11%
2009-08-07 0 19.00 18.90 19.00 18.84 19.98 1,396,000 27,083,520 19.401 3.502 3.484 3.502 3.473 3.683 7,573,046 3.5763 -3.46%
2009-08-06 0 19.68 19.60 19.68 19.50 19.92 220,000 4,317,040 19.623 3.628 3.613 3.628 3.595 3.672 1,193,460 3.6172 -1.40%
2009-08-05 0 19.96 20.00 20.05 19.82 20.50 762,500 15,465,010 20.282 3.679 3.687 3.696 3.654 3.779 4,136,424 3.7387 -1.92%
2009-08-04 0 20.35 20.30 20.35 20.30 20.50 1,783,000 36,275,260 20.345 3.751 3.742 3.751 3.742 3.779 9,672,450 3.7504 0.99%
2009-08-03 0 20.15 20.00 20.15 19.38 20.80 1,180,000 23,624,360 20.021 3.714 3.687 3.714 3.572 3.834 6,401,285 3.6906 -0.74%
2009-07-31 0 20.30 20.00 20.30 19.50 20.40 1,573,930 31,501,168 20.014 3.742 3.687 3.742 3.595 3.760 8,538,284 3.6894 7.29%
2009-07-30 0 18.92 18.88 18.92 18.80 19.30 941,156 17,900,511 19.020 3.488 3.480 3.488 3.466 3.558 5,105,600 3.5061 -1.66%
2009-07-29 0 19.24 19.10 19.26 19.12 19.70 224,000 4,346,264 19.403 3.547 3.521 3.550 3.525 3.631 1,215,159 3.5767 -3.32%
2009-07-28 0 19.90 19.60 19.90 18.80 20.90 180,000 3,559,560 19.775 3.668 3.613 3.668 3.466 3.853 976,467 3.6453 -1.49%
2009-07-27 0 20.20 20.05 20.20 19.86 20.70 1,056,000 21,027,012 19.912 3.724 3.696 3.724 3.661 3.816 5,728,608 3.6705 1.71%
2009-07-24 0 19.86 19.78 20.00 19.58 19.88 925,926 18,167,482 19.621 3.661 3.646 3.687 3.609 3.665 5,022,980 3.6169 1.85%
2009-07-23 0 19.50 19.46 19.84 19.22 20.00 1,820,000 35,194,520 19.338 3.595 3.587 3.657 3.543 3.687 9,873,168 3.5647 2.63%
2009-07-22 0 19.00 18.82 19.00 18.76 19.38 573,700 10,960,252 19.105 3.502 3.469 3.502 3.458 3.572 3,112,218 3.5217 -0.52%
2009-07-21 0 19.10 19.00 19.10 19.00 19.48 980,362 18,847,439 19.225 3.521 3.502 3.521 3.502 3.591 5,318,285 3.5439 -1.55%
2009-07-20 0 19.40 19.20 19.40 19.10 19.68 1,091,629 21,035,142 19.269 3.576 3.539 3.576 3.521 3.628 5,921,888 3.5521 2.43%
2009-07-17 0 18.94 18.90 18.94 18.72 19.10 652,414 12,589,747 19.297 3.491 3.484 3.491 3.451 3.521 3,539,227 3.5572 -2.37%
2009-07-16 0 19.40 19.36 19.50 19.22 20.30 519,100 10,237,020 19.721 3.576 3.569 3.595 3.543 3.742 2,816,023 3.6353 1.57%
2009-07-15 0 19.10 19.10 19.20 18.54 19.24 360,000 6,884,000 19.122 3.521 3.521 3.539 3.418 3.547 1,952,934 3.5250 3.02%
2009-07-14 0 18.54 18.54 18.60 18.48 18.88 200,900 3,740,580 18.619 3.418 3.418 3.429 3.407 3.480 1,089,846 3.4322 -1.17%
2009-07-13 0 18.76 18.54 18.78 18.68 19.00 72,500 1,361,490 18.779 3.458 3.418 3.462 3.443 3.502 393,299 3.4617 -1.16%
2009-07-10 0 18.98 18.70 19.02 18.70 19.02 282,167 5,339,549 18.923 3.499 3.447 3.506 3.447 3.506 1,530,705 3.4883 -0.21%
2009-07-09 0 19.02 19.00 19.06 18.54 19.20 962,460 18,075,008 18.780 3.506 3.502 3.513 3.418 3.539 5,221,170 3.4619 0.42%
2009-07-08 0 18.94 18.90 18.94 18.90 19.50 343,885 6,641,355 19.313 3.491 3.484 3.491 3.484 3.595 1,865,513 3.5601 -6.24%
2009-07-07 0 20.20 20.00 20.20 19.80 20.80 580,000 11,748,624 20.256 3.724 3.687 3.724 3.650 3.834 3,146,394 3.7340 0.00%
2009-07-06 0 20.20 20.15 20.25 19.82 20.20 160,000 3,196,960 19.981 3.724 3.714 3.733 3.654 3.724 867,971 3.6833 -1.70%
2009-07-03 0 20.55 20.00 20.55 19.80 20.90 2,133,134 42,201,332 19.784 3.788 3.687 3.788 3.650 3.853 11,571,863 3.6469 -2.14%
2009-07-02 0 21.00 20.85 21.00 20.85 21.70 1,288,239 27,102,676 21.039 3.871 3.843 3.871 3.843 4.000 6,988,462 3.8782 5.53%
2009-06-30 0 19.90 19.90 19.92 19.88 20.25 1,316,526 26,294,344 19.973 3.668 3.668 3.672 3.665 3.733 7,141,914 3.6817 -1.00%
2009-06-29 0 20.10 20.05 20.10 19.88 20.50 622,648 12,554,825 20.164 3.705 3.696 3.705 3.665 3.779 3,377,752 3.7169 -1.71%
2009-06-26 0 20.45 20.40 20.45 20.00 20.50 792,383 16,128,967 20.355 3.770 3.760 3.770 3.687 3.779 4,298,533 3.7522 3.28%
2009-06-25 0 19.80 19.72 19.90 19.72 20.30 365,765 7,301,090 19.961 3.650 3.635 3.668 3.635 3.742 1,984,208 3.6796 -0.30%
2009-06-24 0 19.86 19.82 20.10 19.40 19.88 279,740 5,505,048 19.679 3.661 3.654 3.705 3.576 3.665 1,517,539 3.6276 1.74%
2009-06-23 0 19.52 19.40 19.86 18.72 19.86 712,400 13,765,296 19.322 3.598 3.576 3.661 3.451 3.661 3,864,640 3.5619 -1.71%
2009-06-22 0 19.86 19.42 19.98 19.00 19.92 564,000 10,954,540 19.423 3.661 3.580 3.683 3.502 3.672 3,059,597 3.5804 -0.10%
2009-06-19 0 19.88 19.80 20.00 18.60 20.40 1,132,000 22,425,720 19.811 3.665 3.650 3.687 3.429 3.760 6,140,894 3.6519 6.88%
2009-06-18 0 18.60 18.60 18.92 18.60 19.80 1,424,515 27,209,625 19.101 3.429 3.429 3.488 3.429 3.650 7,727,734 3.5210 -4.62%
2009-06-17 0 19.50 19.50 19.80 18.40 19.50 688,000 12,967,760 18.848 3.595 3.595 3.650 3.392 3.595 3,732,275 3.4745 2.74%
2009-06-16 0 18.98 18.78 19.00 18.50 18.98 609,000 11,388,080 18.700 3.499 3.462 3.502 3.410 3.499 3,303,714 3.4471 0.74%
2009-06-15 0 18.84 19.00 19.30 18.80 20.05 1,284,000 25,334,272 19.731 3.473 3.502 3.558 3.466 3.696 6,965,466 3.6371 -4.85%
2009-06-12 0 19.80 19.80 19.92 19.00 19.92 1,136,000 22,414,560 19.731 3.650 3.650 3.672 3.502 3.672 6,162,593 3.6372 1.54%
2009-06-11 0 19.50 19.46 19.60 17.84 19.56 2,106,000 39,867,840 18.931 3.595 3.587 3.613 3.289 3.606 11,424,666 3.4896 8.94%
2009-06-10 0 17.90 17.70 17.90 16.56 17.90 1,843,900 32,174,614 17.449 3.300 3.263 3.300 3.053 3.300 10,002,822 3.2166 8.09%
2009-06-09 0 16.56 16.56 16.60 16.22 17.10 2,298,976 38,170,045 16.603 3.053 3.053 3.060 2.990 3.152 12,471,526 3.0606 -1.31%
2009-06-08 0 16.78 16.60 16.78 16.20 17.00 1,395,000 23,287,840 16.694 3.093 3.060 3.093 2.986 3.134 7,567,621 3.0773 -1.87%
2009-06-05 0 17.10 17.02 17.20 16.98 17.56 2,892,906 50,239,854 17.367 3.152 3.137 3.171 3.130 3.237 15,693,488 3.2013 -2.62%
2009-06-04 0 17.56 17.56 17.60 17.52 18.68 902,500 15,983,840 17.711 3.237 3.237 3.244 3.230 3.443 4,895,898 3.2647 -6.10%
2009-06-03 0 18.70 18.56 18.70 18.58 19.10 1,679,080 31,606,036 18.823 3.447 3.421 3.447 3.425 3.521 9,108,703 3.4699 1.19%
2009-06-02 0 18.48 18.34 18.52 18.18 18.80 2,269,745 42,022,273 18.514 3.407 3.381 3.414 3.351 3.466 12,312,953 3.4129 3.70%
2009-06-01 0 17.82 17.82 17.98 17.46 18.60 5,906,209 108,527,936 18.375 3.285 3.285 3.314 3.219 3.429 32,040,108 3.3873 -4.09%
2009-05-29 0 18.58 18.24 18.26 18.24 20.70 9,439,502 182,196,077 19.301 3.425 3.362 3.366 3.362 3.816 51,207,579 3.5580 -7.56%
2009-05-27 0 20.10 19.78 20.10 19.60 20.70 5,498,309 110,909,402 20.172 3.705 3.646 3.705 3.613 3.816 29,827,325 3.7184 1.11%
2009-05-26 0 19.88 19.76 19.88 19.40 20.05 2,208,155 44,044,581 19.946 3.665 3.643 3.665 3.576 3.696 11,978,839 3.6769 -3.96%
2009-05-25 0 20.70 20.60 20.70 19.96 20.95 4,364,670 89,364,303 20.474 3.816 3.797 3.816 3.679 3.862 23,677,540 3.7742 4.02%
2009-05-22 0 19.90 19.88 19.90 18.60 20.30 5,059,311 99,664,658 19.699 3.668 3.665 3.668 3.429 3.742 27,445,841 3.6313 6.76%
2009-05-21 0 18.64 18.64 18.66 18.50 18.70 2,339,000 43,565,100 18.626 3.436 3.436 3.440 3.410 3.447 12,688,649 3.4334 0.11%
2009-05-20 0 18.62 18.56 18.62 18.10 18.62 3,942,370 73,076,210 18.536 3.432 3.421 3.432 3.337 3.432 21,386,639 3.4169 2.99%
2009-05-19 0 18.08 18.10 18.22 18.00 18.80 2,073,000 38,232,808 18.443 3.333 3.337 3.359 3.318 3.466 11,245,647 3.3998 -3.11%
2009-05-18 0 18.66 18.60 18.80 17.68 19.12 3,929,000 72,576,908 18.472 3.440 3.429 3.466 3.259 3.525 21,314,109 3.4051 3.67%
2009-05-15 0 18.00 17.78 18.20 17.30 18.40 3,103,439 55,354,267 17.836 3.318 3.278 3.355 3.189 3.392 16,835,591 3.2879 4.53%
2009-05-14 0 17.22 17.20 17.28 16.40 18.56 4,972,340 85,677,030 17.231 3.174 3.171 3.185 3.023 3.421 26,974,039 3.1763 6.82%
2009-05-13 0 16.12 16.12 16.20 16.00 16.90 1,812,215 29,707,797 16.393 2.972 2.972 2.986 2.949 3.115 9,830,936 3.0219 -1.47%
2009-05-12 0 16.36 16.18 16.20 16.06 17.46 1,634,000 26,868,200 16.443 3.016 2.983 2.986 2.960 3.219 8,864,152 3.0311 -2.04%
2009-05-11 0 16.70 16.74 16.88 15.80 17.10 1,348,600 22,033,820 16.338 3.078 3.086 3.112 2.913 3.152 7,315,909 3.0118 4.51%
2009-05-08 0 15.98 15.86 15.98 15.70 16.20 1,188,935 18,824,840 15.833 2.946 2.924 2.946 2.894 2.986 6,449,756 2.9187 2.17%
2009-05-07 0 15.64 15.70 15.78 15.00 15.88 2,600,000 39,807,200 15.310 2.883 2.894 2.909 2.765 2.927 14,104,526 2.8223 4.41%
2009-05-06 0 14.98 14.92 14.98 14.88 15.00 1,218,000 18,254,480 14.987 2.761 2.750 2.761 2.743 2.765 6,607,428 2.7627 0.00%
2009-05-05 0 14.98 14.96 14.98 14.78 15.14 2,292,000 34,272,992 14.953 2.761 2.758 2.761 2.725 2.791 12,433,682 2.7565 1.35%
2009-05-04 0 14.78 14.78 14.96 14.60 14.96 382,425 5,643,102 14.756 2.725 2.725 2.758 2.691 2.758 2,074,586 2.7201 0.96%
2009-04-30 0 14.64 14.64 14.66 14.64 15.68 743,075 11,142,287 14.995 2.699 2.699 2.702 2.699 2.890 4,031,047 2.7641 -0.41%
2009-04-29 0 14.70 14.68 14.70 14.54 14.72 220,000 3,223,280 14.651 2.710 2.706 2.710 2.680 2.713 1,193,460 2.7008 0.68%
2009-04-28 0 14.60 14.60 14.70 14.48 14.88 679,934 9,911,103 14.577 2.691 2.691 2.710 2.669 2.743 3,688,518 2.6870 -0.68%
2009-04-27 0 14.70 14.60 14.70 14.50 15.06 512,816 7,544,491 14.712 2.710 2.691 2.710 2.673 2.776 2,781,933 2.7120 -4.92%
2009-04-24 0 15.46 15.40 15.42 15.24 15.72 824,760 12,720,646 15.423 2.850 2.839 2.842 2.809 2.898 4,474,173 2.8431 -2.52%
2009-04-23 0 15.86 15.54 15.86 14.80 16.24 562,000 8,608,880 15.318 2.924 2.865 2.924 2.728 2.994 3,048,748 2.8237 8.93%
2009-04-22 0 14.56 14.56 14.62 14.42 14.62 652,000 9,467,224 14.520 2.684 2.684 2.695 2.658 2.695 3,536,981 2.6766 0.83%
2009-04-21 0 14.44 14.44 14.54 14.38 14.80 96,000 1,395,040 14.532 2.662 2.662 2.680 2.651 2.728 520,783 2.6787 -2.43%
2009-04-20 0 14.80 14.80 15.00 14.52 14.76 556,000 8,158,960 14.674 2.728 2.728 2.765 2.677 2.721 3,016,199 2.7050 1.79%
2009-04-17 0 14.54 14.54 14.70 14.46 15.12 679,575 10,045,833 14.783 2.680 2.680 2.710 2.666 2.787 3,686,571 2.7250 -3.07%
2009-04-16 0 15.00 14.96 15.02 14.52 15.10 1,901,420 28,209,696 14.836 2.765 2.758 2.769 2.677 2.784 10,314,857 2.7349 2.74%
2009-04-15 0 14.60 14.48 14.90 14.20 14.98 984,000 14,392,568 14.627 2.691 2.669 2.747 2.618 2.761 5,338,021 2.6962 -3.69%
2009-04-14 0 15.16 15.16 15.28 14.30 15.18 1,470,000 21,764,620 14.806 2.795 2.795 2.817 2.636 2.798 7,974,482 2.7293 7.06%
2009-04-09 0 14.16 14.20 14.24 14.00 14.44 852,000 12,075,160 14.173 2.610 2.618 2.625 2.581 2.662 4,621,945 2.6126 0.57%
2009-04-08 0 14.08 14.06 14.48 13.90 14.16 1,330,375 18,618,665 13.995 2.595 2.592 2.669 2.562 2.610 7,217,042 2.5798 -0.56%
2009-04-07 0 14.16 14.06 14.16 14.02 14.24 756,805 10,680,614 14.113 2.610 2.592 2.610 2.584 2.625 4,105,529 2.6015 1.00%
2009-04-06 0 14.02 14.02 14.08 13.98 14.60 1,072,000 15,143,280 14.126 2.584 2.584 2.595 2.577 2.691 5,815,405 2.6040 -1.96%
2009-04-03 0 14.30 14.30 14.40 14.12 14.50 270,158 3,855,896 14.273 2.636 2.636 2.654 2.603 2.673 1,465,558 2.6310 1.85%
2009-04-02 0 14.04 14.04 14.20 13.82 14.50 727,494 10,176,107 13.988 2.588 2.588 2.618 2.548 2.673 3,946,522 2.5785 1.88%
2009-04-01 0 13.88 13.54 13.90 13.88 14.20 1,204,000 16,745,796 13.908 2.540 2.478 2.544 2.540 2.599 6,578,258 2.5456 0.58%
2009-03-31 0 13.80 13.80 13.98 13.78 14.30 1,238,000 17,226,688 13.915 2.526 2.526 2.559 2.522 2.617 6,764,023 2.5468 -3.50%
2009-03-30 0 14.30 14.04 14.30 14.24 14.60 2,404,800 34,608,640 14.391 2.617 2.570 2.617 2.606 2.672 13,139,033 2.6340 0.14%
2009-03-27 0 14.28 14.26 14.30 14.24 14.50 3,080,280 44,053,440 14.302 2.614 2.610 2.617 2.606 2.654 16,829,633 2.6176 0.14%
2009-03-26 0 14.26 14.10 14.26 14.00 14.50 1,191,500 16,963,550 14.237 2.610 2.581 2.610 2.562 2.654 6,509,962 2.6058 -0.97%
2009-03-25 0 14.40 14.32 14.40 14.02 14.60 1,021,000 14,709,180 14.407 2.636 2.621 2.636 2.566 2.672 5,578,407 2.6368 0.00%
2009-03-24 0 14.40 14.30 14.40 13.86 14.60 1,234,006 17,627,562 14.285 2.636 2.617 2.636 2.537 2.672 6,742,201 2.6145 5.73%
2009-03-23 0 13.62 13.60 13.84 13.62 14.00 11,184,000 152,886,640 13.670 2.493 2.489 2.533 2.493 2.562 61,105,682 2.5020 0.89%
2009-03-20 0 13.50 13.50 13.80 13.50 13.88 646,000 8,877,512 13.742 2.471 2.471 2.526 2.471 2.540 3,529,531 2.5152 -3.43%
2009-03-19 0 13.98 13.82 13.98 13.74 13.98 360,000 5,006,080 13.906 2.559 2.529 2.559 2.515 2.559 1,966,921 2.5451 1.90%
2009-03-18 0 13.72 13.72 13.90 13.54 13.96 472,000 6,479,600 13.728 2.511 2.511 2.544 2.478 2.555 2,578,852 2.5126 1.63%
2009-03-17 0 13.50 13.50 13.90 13.24 14.12 2,940,000 39,715,855 13.509 2.471 2.471 2.544 2.423 2.584 16,063,189 2.4725 2.43%
2009-03-16 0 13.18 13.16 13.18 13.10 13.40 1,945,060 25,682,172 13.204 2.412 2.409 2.412 2.398 2.453 10,627,165 2.4167 0.92%
2009-03-13 0 13.06 13.04 13.06 12.92 13.38 526,880 6,883,546 13.065 2.390 2.387 2.390 2.365 2.449 2,878,698 2.3912 2.03%
2009-03-12 0 12.80 12.80 13.00 12.64 13.14 1,195,120 15,307,392 12.808 2.343 2.343 2.379 2.313 2.405 6,529,741 2.3443 0.47%
2009-03-11 0 12.74 12.62 12.74 12.40 13.30 364,000 4,605,360 12.652 2.332 2.310 2.332 2.270 2.434 1,988,776 2.3157 -3.04%
2009-03-10 0 13.14 12.84 13.10 12.26 13.20 204,000 2,637,200 12.927 2.405 2.350 2.398 2.244 2.416 1,114,589 2.3661 4.29%
2009-03-09 0 12.60 12.60 12.96 12.50 12.70 48,000 604,720 12.598 2.306 2.306 2.372 2.288 2.324 262,256 2.3058 3.28%
2009-03-06 0 12.20 12.16 12.58 11.82 12.32 934,475 11,213,055 11.999 2.233 2.226 2.302 2.163 2.255 5,105,663 2.1962 3.21%
2009-03-05 0 11.82 11.82 11.90 11.80 12.70 1,221,000 14,618,280 11.972 2.163 2.163 2.178 2.160 2.324 6,671,141 2.1913 -4.52%
2009-03-04 0 12.38 12.30 12.38 12.24 12.90 1,612,000 20,205,580 12.534 2.266 2.251 2.266 2.240 2.361 8,807,436 2.2942 -3.28%
2009-03-03 0 12.80 12.74 12.80 12.64 13.28 1,396,000 17,823,120 12.767 2.343 2.332 2.343 2.313 2.431 7,627,283 2.3368 -3.76%
2009-03-02 0 13.30 13.28 13.30 13.14 13.50 1,128,213 15,123,513 13.405 2.434 2.431 2.434 2.405 2.471 6,164,183 2.4534 1.84%
2009-02-27 0 13.06 12.94 13.00 12.84 13.20 718,000 9,319,040 12.979 2.390 2.368 2.379 2.350 2.416 3,922,915 2.3755 0.46%
2009-02-26 0 13.00 13.00 13.46 12.90 13.50 622,820 8,177,070 13.129 2.379 2.379 2.464 2.361 2.471 3,402,883 2.4030 0.78%
2009-02-25 0 12.90 12.70 12.90 12.68 13.34 1,494,000 19,441,880 13.013 2.361 2.324 2.361 2.321 2.442 8,162,723 2.3818 -1.38%
2009-02-24 0 13.08 13.00 13.08 12.88 13.26 176,000 2,299,200 13.064 2.394 2.379 2.394 2.357 2.427 961,606 2.3910 -2.39%
2009-02-23 0 13.40 13.40 13.50 12.88 13.50 1,048,000 13,700,160 13.073 2.453 2.453 2.471 2.357 2.471 5,725,926 2.3927 3.24%
2009-02-20 0 12.98 12.96 13.00 12.98 13.04 912,000 11,859,720 13.004 2.376 2.372 2.379 2.376 2.387 4,982,867 2.3801 -0.15%
2009-02-19 0 13.00 12.90 13.00 12.90 13.50 496,000 6,415,760 12.935 2.379 2.361 2.379 2.361 2.471 2,709,980 2.3675 1.72%
2009-02-18 0 12.78 12.78 13.00 12.50 13.00 1,966,845 25,116,887 12.770 2.339 2.339 2.379 2.288 2.379 10,746,191 2.3373 -2.74%
2009-02-17 0 13.14 13.14 13.30 13.10 13.26 134,000 1,761,040 13.142 2.405 2.405 2.434 2.398 2.427 732,132 2.4054 0.31%
2009-02-16 0 13.10 13.00 13.10 13.10 13.26 620,000 8,174,560 13.185 2.398 2.379 2.398 2.398 2.427 3,387,475 2.4132 -1.21%
2009-02-13 0 13.26 13.16 13.30 13.20 13.50 2,178,840 29,164,660 13.385 2.427 2.409 2.434 2.416 2.471 11,904,462 2.4499 -1.04%
2009-02-12 0 13.40 13.40 13.44 13.02 13.50 1,336,000 17,861,600 13.369 2.453 2.453 2.460 2.383 2.471 7,299,463 2.4470 0.75%
2009-02-11 0 13.30 13.20 13.30 13.00 13.40 432,000 5,746,400 13.302 2.434 2.416 2.434 2.379 2.453 2,360,305 2.4346 2.31%
2009-02-10 0 13.00 13.16 13.18 13.00 13.42 1,504,000 19,850,800 13.199 2.379 2.409 2.412 2.379 2.456 8,217,359 2.4157 -2.99%
2009-02-09 0 13.40 13.40 13.46 13.02 13.76 682,600 9,159,768 13.419 2.453 2.453 2.464 2.383 2.518 3,729,501 2.4560 4.20%
2009-02-06 0 12.86 12.24 12.88 12.70 13.12 1,867,000 24,187,398 12.955 2.354 2.240 2.357 2.324 2.401 10,200,671 2.3712 -1.68%
2009-02-05 0 13.08 12.50 13.10 12.76 13.20 742,400 9,575,400 12.898 2.394 2.288 2.398 2.335 2.416 4,056,228 2.3607 2.51%
2009-02-04 0 12.76 12.62 12.76 12.52 13.22 1,440,000 18,370,960 12.758 2.335 2.310 2.335 2.292 2.420 7,867,684 2.3350 -3.92%
2009-02-03 0 13.28 13.16 13.30 13.00 13.54 1,404,800 18,583,280 13.228 2.431 2.409 2.434 2.379 2.478 7,675,363 2.4212 -1.63%
2009-02-02 0 13.50 13.40 13.50 13.18 13.96 2,040,972 27,453,971 13.451 2.471 2.453 2.471 2.412 2.555 11,151,197 2.4620 1.50%
2009-01-30 0 13.30 13.30 13.32 13.16 13.90 1,094,000 14,876,120 13.598 2.434 2.434 2.438 2.409 2.544 5,977,255 2.4888 -5.00%
2009-01-29 0 14.00 13.92 14.00 12.80 14.20 1,388,188 18,603,733 13.401 2.562 2.548 2.562 2.343 2.599 7,584,601 2.4528 7.20%
2009-01-23 0 13.06 13.00 13.06 12.20 13.40 1,076,000 13,729,539 12.760 2.390 2.379 2.390 2.233 2.453 5,878,909 2.3354 7.05%
2009-01-22 0 12.20 12.20 12.30 11.68 12.30 2,723,700 32,873,764 12.070 2.233 2.233 2.251 2.138 2.251 14,881,397 2.2091 7.02%
2009-01-21 0 11.40 11.50 11.68 11.36 11.80 627,880 7,229,544 11.514 2.087 2.105 2.138 2.079 2.160 3,430,529 2.1074 -3.39%
2009-01-20 0 11.80 11.78 11.80 11.70 11.90 612,732 7,227,787 11.796 2.160 2.156 2.160 2.141 2.178 3,347,765 2.1590 0.00%
2009-01-19 0 11.80 11.80 11.90 11.72 11.96 28,000 330,880 11.817 2.160 2.160 2.178 2.145 2.189 152,983 2.1629 -0.84%
2009-01-16 0 11.90 11.64 11.90 11.60 12.16 489,000 5,819,434 11.901 2.178 2.130 2.178 2.123 2.226 2,671,734 2.1781 3.30%
2009-01-15 0 11.52 11.50 11.60 11.42 11.74 704,000 8,097,520 11.502 2.108 2.105 2.123 2.090 2.149 3,846,423 2.1052 -4.00%
2009-01-14 0 12.00 12.00 12.60 11.62 12.50 264,000 3,146,456 11.918 2.196 2.196 2.306 2.127 2.288 1,442,409 2.1814 2.39%
2009-01-13 0 11.72 11.54 11.70 11.36 11.72 216,000 2,491,360 11.534 2.145 2.112 2.141 2.079 2.145 1,180,153 2.1110 0.86%
2009-01-12 0 11.62 11.62 11.78 11.44 11.62 1,084,000 12,536,660 11.565 2.127 2.127 2.156 2.094 2.127 5,922,618 2.1167 0.00%
2009-01-09 0 11.62 11.52 11.62 11.12 11.70 212,000 2,438,960 11.505 2.127 2.108 2.127 2.035 2.141 1,158,298 2.1056 1.93%
2009-01-08 0 11.40 11.30 11.40 11.30 11.70 384,000 4,414,240 11.495 2.087 2.068 2.087 2.068 2.141 2,098,049 2.1040 -2.40%
2009-01-07 0 11.68 11.68 11.76 11.60 11.80 746,100 8,715,700 11.682 2.138 2.138 2.152 2.123 2.160 4,076,444 2.1381 0.86%
2009-01-06 0 11.58 11.58 11.80 11.42 12.28 266,000 3,126,560 11.754 2.119 2.119 2.160 2.090 2.248 1,453,336 2.1513 -2.20%
2009-01-05 0 11.84 11.84 11.90 11.60 11.94 208,000 2,461,520 11.834 2.167 2.167 2.178 2.123 2.185 1,136,443 2.1660 2.07%
2009-01-02 0 11.60 11.60 11.70 11.38 11.82 89,000 1,029,120 11.563 2.123 2.123 2.141 2.083 2.163 486,267 2.1164 -1.36%
2008-12-31 0 11.76 11.76 11.86 11.76 11.92 317,000 3,758,460 11.856 2.152 2.152 2.171 2.152 2.182 1,731,983 2.1700 -1.34%
2008-12-30 0 11.92 11.82 11.92 11.58 12.00 343,000 4,080,960 11.898 2.182 2.163 2.182 2.119 2.196 1,874,039 2.1776 -0.33%
2008-12-29 0 11.96 11.94 12.00 11.60 11.98 29,000 342,480 11.810 2.189 2.185 2.196 2.123 2.193 158,446 2.1615 3.10%
2008-12-24 0 11.60 11.50 11.60 11.58 11.60 149,000 1,727,840 11.596 2.123 2.105 2.123 2.119 2.123 814,087 2.1224 0.00%
2008-12-23 0 11.60 11.50 11.60 11.50 11.64 240,000 2,779,120 11.580 2.123 2.105 2.123 2.105 2.130 1,311,281 2.1194 0.87%
2008-12-22 0 11.50 11.32 11.50 11.42 11.64 328,000 3,770,000 11.494 2.105 2.072 2.105 2.090 2.130 1,792,084 2.1037 0.00%
2008-12-19 0 11.50 11.48 11.50 10.98 11.60 880,000 9,958,220 11.316 2.105 2.101 2.105 2.010 2.123 4,808,029 2.0712 4.93%
2008-12-18 0 10.96 10.88 11.00 10.90 11.10 454,000 5,008,115 11.031 2.006 1.991 2.013 1.995 2.032 2,480,506 2.0190 -1.08%
2008-12-17 0 11.08 11.00 11.08 10.82 11.22 560,000 6,216,640 11.101 2.028 2.013 2.028 1.980 2.054 3,059,655 2.0318 1.65%
2008-12-16 0 10.90 10.80 10.90 10.80 11.08 64,000 701,040 10.954 1.995 1.977 1.995 1.977 2.028 349,675 2.0048 -0.91%
2008-12-15 0 11.00 10.78 11.00 10.46 11.00 300,000 3,274,400 10.915 2.013 1.973 2.013 1.914 2.013 1,639,101 1.9977 5.16%
2008-12-12 0 10.46 10.40 10.48 10.30 10.50 2,428,000 25,353,496 10.442 1.914 1.903 1.918 1.885 1.922 13,265,790 1.9112 0.00%
2008-12-11 0 10.46 10.30 10.46 10.30 10.60 196,500 2,055,700 10.462 1.914 1.885 1.914 1.885 1.940 1,073,611 1.9148 0.00%
2008-12-10 0 10.46 10.36 10.40 10.20 10.48 375,000 3,898,700 10.397 1.914 1.896 1.903 1.867 1.918 2,048,876 1.9028 -0.38%
2008-12-09 0 10.50 10.46 10.60 10.06 10.96 654,000 6,853,640 10.480 1.922 1.914 1.940 1.841 2.006 3,573,240 1.9180 -3.85%
2008-12-08 0 10.92 10.90 10.92 10.82 11.02 476,000 5,220,880 10.968 1.999 1.995 1.999 1.980 2.017 2,600,707 2.0075 -1.97%
2008-12-05 0 11.14 11.10 11.20 10.96 11.42 164,000 1,823,760 11.120 2.039 2.032 2.050 2.006 2.090 896,042 2.0354 1.64%
2008-12-04 0 10.96 10.96 11.00 10.86 11.40 1,092,000 12,007,760 10.996 2.006 2.006 2.013 1.988 2.087 5,966,327 2.0126 0.00%
2008-12-03 0 10.96 10.96 11.04 10.64 11.10 616,000 6,768,800 10.988 2.006 2.006 2.021 1.947 2.032 3,365,621 2.0112 1.11%
2008-12-02 0 10.84 10.70 10.90 10.62 11.30 204,000 2,224,480 10.904 1.984 1.958 1.995 1.944 2.068 1,114,589 1.9958 -2.17%
2008-12-01 0 11.08 11.06 11.08 10.70 11.26 560,000 6,179,600 11.035 2.028 2.024 2.028 1.958 2.061 3,059,655 2.0197 0.73%
2008-11-28 0 11.00 10.58 11.00 10.80 11.80 240,000 2,647,040 11.029 2.013 1.936 2.013 1.977 2.160 1,311,281 2.0187 5.77%
2008-11-27 0 10.40 10.10 10.40 9.950 10.68 1,002,000 10,287,100 10.267 1.903 1.849 1.903 1.821 1.955 5,474,597 1.8791 5.58%
2008-11-26 0 9.850 9.800 9.850 9.800 9.920 1,488,000 14,664,960 9.8555 1.803 1.794 1.803 1.794 1.816 8,129,941 1.8038 0.51%
2008-11-25 0 9.800 9.800 9.900 9.730 10.00 1,304,000 12,838,040 9.8451 1.794 1.794 1.812 1.781 1.830 7,124,625 1.8019 0.00%
2008-11-24 0 9.800 9.800 9.950 9.800 10.00 210,000 2,066,600 9.8410 1.794 1.794 1.821 1.794 1.830 1,147,371 1.8012 0.00%
2008-11-21 0 9.800 9.800 9.900 9.630 9.990 688,000 6,740,210 9.7968 1.794 1.794 1.812 1.763 1.828 3,759,005 1.7931 1.03%
2008-11-20 0 9.700 9.700 9.740 9.100 9.740 444,000 4,276,080 9.6308 1.775 1.775 1.783 1.666 1.783 2,425,869 1.7627 -0.72%
2008-11-19 0 9.770 9.770 9.800 9.300 9.800 782,000 7,424,290 9.4940 1.788 1.788 1.794 1.702 1.794 4,272,590 1.7377 5.05%
2008-11-18 0 9.300 9.220 9.300 9.110 9.300 1,526,000 14,037,280 9.1987 1.702 1.688 1.702 1.667 1.702 8,337,560 1.6836 2.20%
2008-11-17 0 9.100 9.100 9.150 9.100 9.200 810,000 7,376,410 9.1067 1.666 1.666 1.675 1.666 1.684 4,425,572 1.6668 0.00%
2008-11-14 0 9.100 9.000 9.100 9.100 9.180 1,544,000 14,121,920 9.1463 1.666 1.647 1.666 1.666 1.680 8,435,906 1.6740 -0.33%
2008-11-13 0 9.130 9.100 9.130 8.700 9.130 2,356,000 21,166,120 8.9839 1.671 1.666 1.671 1.592 1.671 12,872,406 1.6443 1.44%
2008-11-12 0 9.000 8.920 9.000 8.740 9.000 2,604,000 23,169,640 8.8977 1.647 1.633 1.647 1.600 1.647 14,227,396 1.6285 2.97%
2008-11-11 0 8.740 8.720 8.740 8.660 9.190 1,028,000 9,162,000 8.9125 1.600 1.596 1.600 1.585 1.682 5,616,652 1.6312 -2.89%
2008-11-10 0 9.000 8.960 9.000 8.950 9.300 706,000 6,381,800 9.0394 1.647 1.640 1.647 1.638 1.702 3,857,351 1.6545 0.56%
2008-11-07 0 8.950 8.950 8.980 8.850 9.320 1,860,000 16,628,720 8.9402 1.638 1.638 1.644 1.620 1.706 10,162,426 1.6363 -5.79%
2008-11-06 0 9.500 9.320 9.500 8.960 9.700 40,000 373,120 9.3280 1.739 1.706 1.739 1.640 1.775 218,547 1.7073 -3.06%
2008-11-05 0 9.800 9.200 9.800 9.800 10.10 2,088,000 20,776,240 9.9503 1.794 1.684 1.794 1.794 1.849 11,408,142 1.8212 -2.00%
2008-11-04 0 10.00 9.900 10.00 9.520 10.00 152,000 1,497,880 9.8545 1.830 1.812 1.830 1.742 1.830 830,478 1.8036 0.00%
2008-11-03 0 10.00 9.740 10.00 9.220 10.86 300,000 2,890,320 9.6344 1.830 1.783 1.830 1.688 1.988 1,639,101 1.7634 8.70%
2008-10-31 0 9.200 9.200 9.410 8.340 9.200 2,190,000 19,705,800 8.9981 1.684 1.684 1.722 1.526 1.684 11,965,437 1.6469 9.26%
2008-10-30 0 8.420 8.300 8.420 7.600 8.420 2,564,000 20,906,840 8.1540 1.541 1.519 1.541 1.391 1.541 14,008,849 1.4924 13.78%
2008-10-29 0 7.400 7.400 7.680 7.000 7.780 462,000 3,382,160 7.3207 1.354 1.354 1.406 1.281 1.424 2,524,215 1.3399 10.61%
2008-10-28 0 6.690 6.690 8.400 5.950 6.690 4,120,000 24,757,568 6.0091 1.224 1.224 1.537 1.089 1.224 22,510,319 1.0998 11.50%
2008-10-27 0 6.000 5.990 6.000 5.760 6.600 1,224,000 7,401,360 6.0469 1.098 1.096 1.098 1.054 1.208 6,687,532 1.1067 -11.76%
2008-10-24 0 6.800 6.800 6.990 6.360 9.000 4,627,000 33,552,720 7.2515 1.245 1.245 1.279 1.164 1.647 25,280,400 1.3272 -24.44%
2008-10-23 0 9.000 8.860 9.000 8.610 9.980 2,180,000 19,794,120 9.0799 1.647 1.622 1.647 1.576 1.827 11,910,800 1.6619 -10.89%
2008-10-22 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-21 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-20 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-17 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-16 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-15 1 - - - - - 0 0 - 1.849 - - - - 0 - 0.00%
2008-10-14 1 10.10 - - 9.990 10.60 315,000 3,156,540 10.021 1.849 - - 1.828 1.940 1,721,056 1.8341 10.02%
2008-10-13 0 9.180 9.130 9.180 8.810 9.180 1,002,200 9,063,740 9.0438 1.680 1.671 1.680 1.612 1.680 5,475,690 1.6553 -0.11%
2008-10-10 0 9.190 9.100 9.190 7.890 10.12 1,108,000 10,255,360 9.2557 1.682 1.666 1.682 1.444 1.852 6,053,746 1.6941 -9.55%
2008-10-09 0 10.16 10.16 10.18 9.980 10.50 1,752,000 17,779,536 10.148 1.860 1.860 1.863 1.827 1.922 9,572,349 1.8574 -0.39%
2008-10-08 0 10.20 10.00 10.02 9.830 10.80 2,364,500 23,967,900 10.137 1.867 1.830 1.834 1.799 1.977 12,918,847 1.8553 -6.42%
2008-10-06 0 10.90 10.88 10.90 10.80 11.02 2,109,000 23,122,866 10.964 1.995 1.991 1.995 1.977 2.017 11,522,879 2.0067 -1.45%
2008-10-03 0 11.06 11.04 11.06 11.06 11.32 1,586,300 17,710,390 11.165 2.024 2.021 2.024 2.024 2.072 8,667,019 2.0434 -2.12%
2008-10-02 0 11.30 11.20 11.30 11.30 11.60 1,264,000 14,368,320 11.367 2.068 2.050 2.068 2.068 2.123 6,906,079 2.0805 -1.74%
2008-09-30 0 11.50 11.50 11.52 11.00 11.60 1,719,000 19,834,560 11.538 2.105 2.105 2.108 2.013 2.123 9,392,048 2.1118 -1.20%
2008-09-29 0 11.64 11.64 11.74 11.64 11.98 608,000 7,090,720 11.662 2.130 2.130 2.149 2.130 2.193 3,321,911 2.1345 0.17%
2008-09-26 0 11.62 11.60 11.98 11.58 11.74 565,379 6,551,294 11.587 2.127 2.123 2.193 2.119 2.149 3,089,044 2.1208 0.35%
2008-09-25 0 11.58 11.52 11.58 11.32 11.92 1,516,000 17,362,960 11.453 2.119 2.108 2.119 2.072 2.182 8,282,923 2.0962 2.48%
2008-09-24 0 11.30 11.20 11.30 11.10 11.36 976,000 10,918,720 11.187 2.068 2.050 2.068 2.032 2.079 5,332,542 2.0476 1.44%
2008-09-23 0 11.14 11.14 11.20 10.98 11.50 1,645,000 18,293,060 11.120 2.039 2.039 2.050 2.010 2.105 8,987,737 2.0353 -1.42%
2008-09-22 0 11.30 11.14 11.30 11.02 11.48 1,660,000 18,561,780 11.182 2.068 2.039 2.068 2.017 2.101 9,069,692 2.0466 1.80%
2008-09-19 0 11.10 11.10 11.20 11.00 11.30 586,700 6,518,572 11.111 2.032 2.032 2.050 2.013 2.068 3,205,535 2.0335 2.21%
2008-09-18 0 10.86 10.86 11.00 10.40 11.00 1,649,255 18,114,287 10.983 1.988 1.988 2.013 1.903 2.013 9,010,985 2.0102 -2.86%
2008-09-17 0 11.18 11.06 11.18 11.00 11.36 1,648,000 18,479,440 11.213 2.046 2.024 2.046 2.013 2.079 9,004,128 2.0523 2.57%
2008-09-16 0 10.90 10.74 10.90 9.000 11.18 618,000 6,611,880 10.699 1.995 1.966 1.995 1.647 2.046 3,376,548 1.9582 -4.72%
2008-09-12 0 11.44 11.42 11.44 11.44 11.96 368,000 4,299,120 11.682 2.094 2.090 2.094 2.094 2.189 2,010,630 2.1382 -2.22%
2008-09-11 0 11.70 11.58 11.70 11.50 12.48 311,000 3,648,260 11.731 2.141 2.119 2.141 2.105 2.284 1,699,201 2.1470 -3.31%
2008-09-10 0 12.10 12.08 12.10 11.96 12.80 2,534,000 30,531,120 12.049 2.215 2.211 2.215 2.189 2.343 13,844,939 2.2052 0.83%
2008-09-09 0 12.00 11.98 12.00 11.98 12.02 452,000 5,423,040 11.998 2.196 2.193 2.196 2.193 2.200 2,469,579 2.1959 0.00%
2008-09-08 0 12.00 11.98 12.00 11.92 12.06 468,000 5,607,760 11.982 2.196 2.193 2.196 2.182 2.207 2,556,997 2.1931 0.67%
2008-09-05 0 11.92 11.80 11.92 11.60 12.06 366,000 4,365,440 11.927 2.182 2.160 2.182 2.123 2.207 1,999,703 2.1830 -2.57%
2008-09-04 0 12.30 12.30 12.32 12.20 12.40 2,230,000 27,289,800 12.238 2.239 2.239 2.243 2.221 2.258 12,248,712 2.2280 0.82%
2008-09-03 0 12.20 12.16 12.24 12.16 12.34 868,000 10,599,020 12.211 2.221 2.214 2.228 2.214 2.247 4,767,660 2.2231 3.21%
2008-09-02 0 11.82 11.80 11.86 11.60 12.00 136,000 1,609,760 11.836 2.152 2.148 2.159 2.112 2.185 747,007 2.1549 -1.50%
2008-09-01 0 12.00 12.00 12.10 12.00 12.80 2,752,000 33,014,600 11.997 2.185 2.185 2.203 2.185 2.330 15,115,900 2.1841 0.00%
2008-08-29 0 12.00 11.50 12.00 11.30 12.30 570,000 6,748,276 11.839 2.185 2.094 2.185 2.057 2.239 3,130,837 2.1554 6.76%
2008-08-28 0 11.24 11.24 11.30 11.20 11.30 404,145 4,548,303 11.254 2.046 2.046 2.057 2.039 2.057 2,219,846 2.0489 1.26%
2008-08-27 0 11.10 11.00 11.10 11.10 11.48 1,482,000 16,782,480 11.324 2.021 2.003 2.021 2.021 2.090 8,140,176 2.0617 -2.97%
2008-08-26 0 11.44 11.34 11.44 11.22 11.60 582,000 6,723,080 11.552 2.083 2.065 2.083 2.043 2.112 3,196,749 2.1031 -2.05%
2008-08-25 0 11.68 11.66 11.68 11.64 11.86 550,000 6,466,080 11.757 2.126 2.123 2.126 2.119 2.159 3,020,983 2.1404 -1.02%
2008-08-21 0 11.80 11.70 11.78 11.68 11.90 596,000 7,010,240 11.762 2.148 2.130 2.145 2.126 2.167 3,273,647 2.1414 0.34%
2008-08-20 0 11.76 11.74 11.78 11.32 12.00 1,336,000 15,719,280 11.766 2.141 2.137 2.145 2.061 2.185 7,338,242 2.1421 -0.34%
2008-08-19 0 11.80 11.64 11.70 11.58 12.30 1,072,000 12,469,520 11.632 2.148 2.119 2.130 2.108 2.239 5,888,170 2.1177 -0.84%
2008-08-18 0 11.90 11.90 12.18 11.60 12.38 484,000 5,691,400 11.759 2.167 2.167 2.217 2.112 2.254 2,658,465 2.1409 2.06%
2008-08-15 0 11.66 11.66 11.70 11.46 11.74 448,000 5,186,080 11.576 2.123 2.123 2.130 2.086 2.137 2,460,728 2.1075 1.39%
2008-08-14 0 11.50 11.28 11.50 11.10 11.60 1,112,000 12,589,200 11.321 2.094 2.054 2.094 2.021 2.112 6,107,878 2.0611 0.88%
2008-08-13 0 11.40 11.36 11.40 11.16 11.50 828,900 9,383,262 11.320 2.075 2.068 2.075 2.032 2.094 4,552,896 2.0609 -0.87%
2008-08-12 0 11.50 11.24 11.50 11.00 11.50 424,000 4,784,800 11.285 2.094 2.046 2.094 2.003 2.094 2,328,903 2.0545 1.77%
2008-08-11 0 11.30 11.10 11.30 11.22 11.68 959,000 10,818,980 11.282 2.057 2.021 2.057 2.043 2.126 5,267,496 2.0539 0.00%
2008-08-08 0 11.30 11.10 11.30 11.06 11.60 731,000 8,307,220 11.364 2.057 2.021 2.057 2.014 2.112 4,015,161 2.0690 -0.88%
2008-08-07 0 11.40 11.38 11.40 11.20 11.50 1,536,000 17,510,160 11.400 2.075 2.072 2.075 2.039 2.094 8,436,781 2.0755 5.56%
2008-08-05 0 10.80 10.42 10.80 10.42 10.80 132,000 1,385,680 10.498 1.966 1.897 1.966 1.897 1.966 725,036 1.9112 3.05%
2008-08-04 0 10.48 10.46 10.50 10.40 10.80 660,000 6,932,720 10.504 1.908 1.904 1.912 1.893 1.966 3,625,179 1.9124 -2.06%
2008-08-01 0 10.70 10.70 10.80 10.68 10.80 542,404 5,787,875 10.671 1.948 1.948 1.966 1.944 1.966 2,979,260 1.9427 1.71%
2008-07-31 0 10.52 10.52 10.60 10.40 10.52 544,000 5,701,760 10.481 1.915 1.915 1.930 1.893 1.915 2,988,027 1.9082 1.94%
2008-07-30 0 10.32 10.32 10.40 10.30 10.50 298,000 3,078,120 10.329 1.879 1.879 1.893 1.875 1.912 1,636,823 1.8805 0.39%
2008-07-29 0 10.28 10.28 10.36 10.26 10.40 908,000 9,353,040 10.301 1.872 1.872 1.886 1.868 1.893 4,987,368 1.8753 0.19%
2008-07-28 0 10.26 10.10 10.26 10.26 10.26 204,000 2,081,040 10.201 1.868 1.839 1.868 1.868 1.868 1,120,510 1.8572 0.00%
2008-07-25 0 10.26 10.02 10.26 9.960 10.26 64,000 642,720 10.043 1.868 1.824 1.868 1.813 1.868 351,533 1.8283 2.60%
2008-07-24 0 10.00 10.00 10.02 10.00 10.06 788,000 7,883,840 10.005 1.821 1.821 1.824 1.821 1.832 4,328,245 1.8215 -0.40%
2008-07-23 0 10.04 10.00 10.04 10.00 10.30 627,596 6,287,760 10.019 1.828 1.821 1.828 1.821 1.875 3,447,194 1.8240 0.40%
2008-07-22 0 10.00 9.990 10.02 9.950 10.00 1,136,000 11,356,760 9.9971 1.821 1.819 1.824 1.811 1.821 6,239,703 1.8201 1.01%
2008-07-21 0 9.900 9.850 9.900 9.840 10.00 1,712,000 17,032,320 9.9488 1.802 1.793 1.802 1.791 1.821 9,403,496 1.8113 -1.00%
2008-07-18 0 10.00 9.960 10.00 9.920 10.02 1,500,000 14,971,040 9.9807 1.821 1.813 1.821 1.806 1.824 8,239,044 1.8171 0.00%
2008-07-17 0 10.00 9.910 10.00 9.960 10.16 348,000 3,496,560 10.048 1.821 1.804 1.821 1.813 1.850 1,911,458 1.8293 0.00%
2008-07-16 0 10.00 9.900 10.00 9.900 10.36 930,000 9,322,440 10.024 1.821 1.802 1.821 1.802 1.886 5,108,207 1.8250 0.00%
2008-07-15 0 10.00 9.990 10.06 10.00 10.16 2,886,000 28,934,640 10.026 1.821 1.819 1.832 1.821 1.850 15,851,921 1.8253 -3.85%
2008-07-14 0 10.40 10.32 10.40 9.900 11.50 1,496,000 15,139,200 10.120 1.893 1.879 1.893 1.802 2.094 8,217,073 1.8424 3.59%
2008-07-11 0 10.04 10.02 10.04 10.00 10.08 966,000 9,687,200 10.028 1.828 1.824 1.828 1.821 1.835 5,305,944 1.8257 0.50%
2008-07-10 0 9.990 9.980 10.00 9.960 10.02 599,456 5,992,478 9.9965 1.819 1.817 1.821 1.813 1.824 3,292,630 1.8200 -0.10%
2008-07-09 0 10.00 9.990 10.00 9.980 10.10 2,208,000 22,083,880 10.002 1.821 1.819 1.821 1.817 1.839 12,127,873 1.8209 0.20%
2008-07-08 0 9.980 9.960 9.980 9.910 10.04 1,756,000 17,538,600 9.9878 1.817 1.813 1.817 1.804 1.828 9,645,174 1.8184 1.63%
2008-07-07 0 9.820 9.820 9.840 9.750 9.900 820,000 8,050,960 9.8182 1.788 1.788 1.791 1.775 1.802 4,504,011 1.7875 -0.81%
2008-07-04 0 9.900 9.810 9.900 9.830 10.00 9,616,000 96,093,840 9.9931 1.802 1.786 1.802 1.790 1.821 52,817,766 1.8193 -1.00%
2008-07-03 0 10.00 9.700 10.00 9.510 10.80 1,640,300 16,361,130 9.9745 1.821 1.766 1.821 1.731 1.966 9,009,670 1.8160 -9.91%
2008-07-02 0 11.10 10.98 11.10 11.00 11.20 643,200 7,131,120 11.087 2.021 1.999 2.021 2.003 2.039 3,532,902 2.0185 -1.60%
2008-06-30 0 11.28 11.22 11.28 11.08 11.34 2,760,000 31,089,840 11.264 2.054 2.043 2.054 2.017 2.065 15,159,841 2.0508 1.44%
2008-06-27 0 11.12 11.10 11.12 11.00 11.16 2,760,000 30,636,880 11.100 2.025 2.021 2.025 2.003 2.032 15,159,841 2.0209 -4.14%
2008-06-26 0 11.60 11.30 11.60 11.10 12.00 104,000 1,191,120 11.453 2.112 2.057 2.112 2.021 2.185 571,240 2.0851 -2.52%
2008-06-25 0 11.90 11.00 11.90 11.00 11.90 106,000 1,191,240 11.238 2.167 2.003 2.167 2.003 2.167 582,226 2.0460 7.01%
2008-06-24 0 11.12 11.00 11.12 11.00 11.30 344,000 3,818,032 11.099 2.025 2.003 2.025 2.003 2.057 1,889,487 2.0207 -1.42%
2008-06-23 0 11.28 11.28 11.44 11.14 12.10 296,000 3,450,640 11.658 2.054 2.054 2.083 2.028 2.203 1,625,838 2.1224 -9.32%
2008-06-20 0 12.44 12.30 12.48 12.10 12.68 344,000 4,205,840 12.226 2.265 2.239 2.272 2.203 2.309 1,889,487 2.2259 1.14%
2008-06-19 0 12.30 12.20 12.46 12.30 12.50 502,000 6,208,960 12.368 2.239 2.221 2.268 2.239 2.276 2,757,333 2.2518 -1.60%
2008-06-18 0 12.50 12.50 12.58 12.44 12.76 334,000 4,200,320 12.576 2.276 2.276 2.290 2.265 2.323 1,834,561 2.2896 1.13%
2008-06-17 0 12.36 12.40 12.78 11.64 12.48 362,000 4,357,760 12.038 2.250 2.258 2.327 2.119 2.272 1,988,356 2.1916 -0.32%
2008-06-16 0 12.40 12.40 12.66 12.00 12.62 789,000 9,976,720 12.645 2.258 2.258 2.305 2.185 2.298 4,333,737 2.3021 -3.58%
2008-06-13 0 12.86 12.80 12.92 11.20 12.96 232,000 2,835,760 12.223 2.341 2.330 2.352 2.039 2.359 1,274,306 2.2253 0.47%
2008-06-12 0 12.80 12.58 13.00 12.30 12.80 520,000 6,516,640 12.532 2.330 2.290 2.367 2.239 2.330 2,856,202 2.2816 0.00%
2008-06-11 0 12.80 12.80 12.96 12.40 13.06 2,404,000 30,943,480 12.872 2.330 2.330 2.359 2.258 2.378 13,204,442 2.3434 1.59%
2008-06-10 0 12.60 12.48 12.60 12.30 12.62 282,000 3,543,045 12.564 2.294 2.272 2.294 2.239 2.298 1,548,940 2.2874 -0.79%
2008-06-06 0 12.70 12.68 13.00 12.60 12.72 184,000 2,330,960 12.668 2.312 2.309 2.367 2.294 2.316 1,010,656 2.3064 0.00%
2008-06-05 0 12.70 12.60 12.72 12.70 12.72 52,000 661,280 12.717 2.312 2.294 2.316 2.312 2.316 285,620 2.3152 0.63%
2008-06-04 0 12.62 12.60 12.62 12.60 12.80 128,000 1,614,560 12.614 2.298 2.294 2.298 2.294 2.330 703,065 2.2965 -5.54%
2008-06-03 0 13.36 13.02 13.36 12.84 13.36 5,444,000 69,977,040 12.854 2.432 2.370 2.432 2.338 2.432 29,902,238 2.3402 2.61%
2008-06-02 0 13.02 13.00 13.30 12.92 13.02 271,400 3,526,400 12.993 2.370 2.367 2.421 2.352 2.370 1,490,718 2.3656 1.72%
2008-05-30 0 12.80 12.80 13.00 12.80 13.20 718,000 9,399,360 13.091 2.330 2.330 2.367 2.330 2.403 3,943,756 2.3834 -1.54%
2008-05-29 0 13.00 13.00 13.50 12.92 13.24 1,476,000 19,216,160 13.019 2.367 2.367 2.458 2.352 2.410 8,107,220 2.3703 -0.76%
2008-05-28 0 13.10 13.00 13.10 13.06 13.36 32,000 421,360 13.168 2.385 2.367 2.385 2.378 2.432 175,766 2.3973 0.77%
2008-05-27 0 13.00 13.00 13.06 13.00 13.28 1,114,000 14,490,520 13.008 2.367 2.367 2.378 2.367 2.418 6,118,864 2.3682 0.31%
2008-05-26 0 12.96 12.80 12.96 12.80 13.04 180,000 2,307,760 12.821 2.359 2.330 2.359 2.330 2.374 988,685 2.3342 -0.61%
2008-05-23 0 13.04 13.08 13.12 12.98 13.36 1,072,000 13,945,942 13.009 2.374 2.381 2.389 2.363 2.432 5,888,170 2.3685 -0.31%
2008-05-22 0 13.08 13.02 13.08 13.00 13.18 1,932,000 25,175,840 13.031 2.381 2.370 2.381 2.367 2.400 10,611,889 2.3724 0.62%
2008-05-21 0 13.00 13.00 13.08 12.84 13.70 1,884,000 24,603,280 13.059 2.367 2.367 2.381 2.338 2.494 10,348,240 2.3775 -6.07%
2008-05-20 0 13.84 13.84 14.00 13.84 14.06 248,000 3,456,320 13.937 2.520 2.520 2.549 2.520 2.560 1,362,189 2.5373 -1.56%
2008-05-19 0 14.06 14.00 14.10 13.96 14.80 492,000 6,976,080 14.179 2.560 2.549 2.567 2.542 2.694 2,702,407 2.5814 -1.54%
2008-05-16 0 14.28 14.00 14.28 13.56 14.78 1,502,000 21,017,880 13.993 2.600 2.549 2.600 2.469 2.691 8,250,030 2.5476 -3.51%
2008-05-15 0 14.80 14.66 14.80 14.50 14.80 756,000 11,063,680 14.634 2.694 2.669 2.694 2.640 2.694 4,152,478 2.6644 2.07%
2008-05-14 0 14.50 14.48 14.50 14.00 14.80 402,000 5,819,040 14.475 2.640 2.636 2.640 2.549 2.694 2,208,064 2.6354 6.93%
2008-05-13 0 13.56 13.50 13.66 13.34 13.70 647,000 8,753,260 13.529 2.469 2.458 2.487 2.429 2.494 3,553,774 2.4631 -0.29%
2008-05-09 0 13.60 13.50 13.60 13.20 13.60 1,212,000 16,274,400 13.428 2.476 2.458 2.476 2.403 2.476 6,657,148 2.4447 2.26%
2008-05-08 0 13.30 13.08 13.30 12.94 13.30 396,600 5,169,700 13.035 2.421 2.381 2.421 2.356 2.421 2,178,403 2.3732 0.00%
2008-05-07 0 13.30 13.36 13.38 13.12 13.50 478,000 6,343,680 13.271 2.421 2.432 2.436 2.389 2.458 2,625,509 2.4162 0.76%
2008-05-06 0 13.20 13.18 13.20 13.12 13.42 228,000 3,005,120 13.180 2.403 2.400 2.403 2.389 2.443 1,252,335 2.3996 0.00%
2008-05-05 0 13.20 13.08 13.18 12.78 13.20 263,500 3,428,430 13.011 2.403 2.381 2.400 2.327 2.403 1,447,325 2.3688 2.33%
2008-05-02 0 12.90 12.90 13.00 12.68 13.00 660,000 8,509,440 12.893 2.349 2.349 2.367 2.309 2.367 3,625,179 2.3473 1.74%
2008-04-30 0 12.68 12.68 12.80 12.50 12.86 1,029,000 13,010,974 12.644 2.309 2.309 2.330 2.276 2.341 5,651,984 2.3020 1.17%
2008-04-29 0 12.60 12.58 12.60 12.58 13.00 271,000 3,462,380 12.776 2.282 2.278 2.282 2.278 2.354 1,496,395 2.3138 -1.56%
2008-04-28 0 12.80 12.50 12.86 11.98 13.12 297,000 3,676,060 12.377 2.318 2.264 2.329 2.170 2.376 1,639,960 2.2416 7.38%
2008-04-25 0 11.92 11.92 11.98 11.90 12.00 139,000 1,661,900 11.956 2.159 2.159 2.170 2.155 2.173 767,523 2.1653 0.17%
2008-04-24 0 11.90 11.72 11.90 11.40 11.90 192,000 2,242,880 11.682 2.155 2.123 2.155 2.065 2.155 1,060,176 2.1156 4.94%
2008-04-23 0 11.34 11.34 11.38 11.20 11.38 390,000 4,411,460 11.311 2.054 2.054 2.061 2.028 2.061 2,153,483 2.0485 0.18%
2008-04-22 0 11.32 11.32 11.36 11.10 11.34 728,000 8,074,200 11.091 2.050 2.050 2.057 2.010 2.054 4,019,835 2.0086 2.91%
2008-04-21 0 11.00 10.98 11.02 10.80 11.04 320,000 3,477,184 10.866 1.992 1.988 1.996 1.956 1.999 1,766,960 1.9679 5.16%
2008-04-18 0 10.46 10.46 10.80 10.20 10.80 696,000 7,321,280 10.519 1.894 1.894 1.956 1.847 1.956 3,843,139 1.9050 -0.57%
2008-04-17 0 10.52 10.52 10.58 10.40 11.00 796,000 8,418,000 10.575 1.905 1.905 1.916 1.883 1.992 4,395,314 1.9152 -0.75%
2008-04-16 0 10.60 10.30 10.60 10.20 11.60 347,000 3,700,660 10.665 1.920 1.865 1.920 1.847 2.101 1,916,048 1.9314 6.00%
2008-04-15 0 10.00 9.980 10.02 9.700 10.42 402,000 4,046,480 10.066 1.811 1.807 1.815 1.757 1.887 2,219,744 1.8229 -0.20%
2008-04-14 0 10.02 10.00 10.62 9.920 10.50 1,152,000 11,580,320 10.052 1.815 1.811 1.923 1.797 1.902 6,361,057 1.8205 -6.36%
2008-04-11 0 10.70 10.62 10.98 10.10 10.98 822,000 8,599,120 10.461 1.938 1.923 1.988 1.829 1.988 4,538,879 1.8945 6.15%
2008-04-10 0 10.08 10.06 10.08 10.00 10.50 2,591,075 26,140,203 10.089 1.826 1.822 1.826 1.811 1.902 14,307,271 1.8271 -4.00%
2008-04-09 0 10.50 10.50 10.60 10.50 11.54 2,379,000 25,735,620 10.818 1.902 1.902 1.920 1.902 2.090 13,136,246 1.9591 -7.89%
2008-04-08 0 11.40 11.40 11.54 11.28 11.78 1,328,000 15,338,560 11.550 2.065 2.065 2.090 2.043 2.133 7,332,885 2.0917 -3.39%
2008-04-07 0 11.80 11.80 11.86 11.66 12.50 1,341,000 15,837,080 11.810 2.137 2.137 2.148 2.112 2.264 7,404,668 2.1388 1.55%
2008-04-03 0 11.62 11.58 11.72 10.66 12.78 1,258,000 15,023,680 11.943 2.104 2.097 2.123 1.931 2.314 6,946,363 2.1628 9.01%
2008-04-02 0 10.66 10.38 10.66 9.580 11.50 1,518,000 15,630,080 10.296 1.931 1.880 1.931 1.735 2.083 8,382,018 1.8647 13.77%
2008-04-01 0 9.370 9.200 9.370 9.160 9.800 1,445,100 13,466,630 9.3188 1.697 1.666 1.697 1.659 1.775 7,979,482 1.6877 1.19%
2008-03-31 0 9.260 9.100 9.260 9.000 9.450 1,308,000 11,896,000 9.0948 1.677 1.648 1.677 1.630 1.711 7,222,450 1.6471 2.32%
2008-03-28 0 9.050 9.000 9.050 8.880 9.100 708,376 6,349,118 8.9629 1.639 1.630 1.639 1.608 1.648 3,911,476 1.6232 1.69%
2008-03-27 0 8.900 8.460 9.100 8.400 8.900 1,120,000 9,490,200 8.4734 1.612 1.532 1.648 1.521 1.612 6,184,361 1.5345 5.95%
2008-03-26 0 8.400 8.390 8.400 8.380 8.500 964,000 8,106,360 8.4091 1.521 1.519 1.521 1.518 1.539 5,322,968 1.5229 0.00%
2008-03-25 0 8.400 8.310 8.400 7.850 8.700 1,684,000 14,120,840 8.3853 1.521 1.505 1.521 1.422 1.576 9,298,629 1.5186 12.15%
2008-03-20 0 7.490 7.490 7.570 7.320 7.920 1,713,000 12,981,156 7.5780 1.356 1.356 1.371 1.326 1.434 9,458,760 1.3724 -3.73%
2008-03-19 0 7.780 7.700 7.800 7.700 9.000 2,674,000 21,666,354 8.1026 1.409 1.394 1.413 1.394 1.630 14,765,162 1.4674 -1.77%
2008-03-18 0 7.920 7.880 7.960 7.920 9.500 2,924,000 25,934,800 8.8696 1.434 1.427 1.442 1.434 1.720 16,145,600 1.6063 -14.84%
2008-03-17 0 9.300 9.300 9.500 8.900 9.710 3,848,000 35,774,240 9.2968 1.684 1.684 1.720 1.612 1.759 21,247,698 1.6837 -3.63%
2008-03-14 0 9.650 9.600 9.650 8.900 9.680 4,938,000 44,874,383 9.0876 1.748 1.739 1.748 1.612 1.753 27,266,407 1.6458 5.81%
2008-03-13 0 9.120 9.120 9.210 9.120 9.700 437,900 4,102,450 9.3685 1.652 1.652 1.668 1.652 1.757 2,417,975 1.6966 -6.17%
2008-03-12 0 9.720 9.520 9.730 9.500 10.04 2,890,129 28,055,361 9.7073 1.760 1.724 1.762 1.720 1.818 15,958,573 1.7580 1.25%
2008-03-11 0 9.600 9.600 9.760 9.000 9.630 2,371,000 22,354,730 9.4284 1.739 1.739 1.768 1.630 1.744 13,092,072 1.7075 -0.21%
2008-03-10 0 9.620 9.620 9.700 9.170 9.800 2,953,200 27,282,776 9.2384 1.742 1.742 1.757 1.661 1.775 16,306,835 1.6731 2.67%
2008-03-07 0 9.370 9.200 9.370 8.700 9.620 3,866,000 35,137,880 9.0889 1.697 1.666 1.697 1.576 1.742 21,347,090 1.6460 -4.39%
2008-03-06 0 9.800 9.790 9.800 9.700 10.10 1,753,200 17,281,160 9.8569 1.775 1.773 1.775 1.757 1.829 9,680,734 1.7851 0.10%
2008-03-05 0 9.790 9.770 9.790 9.240 10.80 3,468,000 33,756,200 9.7336 1.773 1.769 1.773 1.673 1.956 19,149,433 1.7628 -8.68%
2008-03-04 0 10.72 10.70 10.90 10.50 11.50 2,000,000 21,689,240 10.845 1.941 1.938 1.974 1.902 2.083 11,043,502 1.9640 -6.78%
2008-03-03 0 11.50 11.38 11.50 11.30 11.88 992,000 11,458,960 11.551 2.083 2.061 2.083 2.046 2.151 5,477,577 2.0920 -4.96%
2008-02-29 0 12.10 11.92 12.10 11.90 12.68 1,494,000 18,141,360 12.143 2.191 2.159 2.191 2.155 2.296 8,249,496 2.1991 -4.57%
2008-02-28 0 12.68 12.60 12.76 12.32 13.18 774,000 9,755,520 12.604 2.296 2.282 2.311 2.231 2.387 4,273,835 2.2826 -3.79%
2008-02-27 0 13.18 13.18 13.32 13.16 13.32 122,000 1,618,120 13.263 2.387 2.387 2.412 2.383 2.412 673,654 2.4020 -1.05%
2008-02-26 0 13.32 13.32 13.36 13.32 13.50 384,000 5,137,040 13.378 2.412 2.412 2.420 2.412 2.445 2,120,352 2.4227 -1.48%
2008-02-25 0 13.52 13.50 13.58 13.36 13.74 648,000 8,738,080 13.485 2.448 2.445 2.459 2.420 2.488 3,578,095 2.4421 0.90%
2008-02-22 0 13.40 13.28 13.40 13.36 13.70 764,000 10,261,440 13.431 2.427 2.405 2.427 2.420 2.481 4,218,618 2.4324 -0.74%
2008-02-21 0 13.50 13.40 13.50 - - 0 0 - 2.445 2.427 2.445 - - 0 - 0.00%
2008-02-20 0 13.50 13.16 13.50 13.12 14.00 136,000 1,865,680 13.718 2.445 2.383 2.445 2.376 2.535 750,958 2.4844 -1.60%
2008-02-19 0 13.72 13.60 13.74 13.58 13.80 48,000 660,000 13.750 2.485 2.463 2.488 2.459 2.499 265,044 2.4902 -0.15%
2008-02-18 0 13.74 13.34 14.00 13.74 13.90 560,000 7,697,040 13.745 2.488 2.416 2.535 2.488 2.517 3,092,181 2.4892 0.00%
2008-02-15 0 13.74 13.52 13.74 13.44 13.74 136,000 1,843,840 13.558 2.488 2.448 2.488 2.434 2.488 750,958 2.4553 1.78%
2008-02-14 0 13.50 13.50 14.20 12.90 13.50 64,000 839,200 13.113 2.445 2.445 2.572 2.336 2.445 353,392 2.3747 9.22%
2008-02-13 0 12.36 12.36 13.00 12.36 13.28 540,000 7,129,280 13.202 2.238 2.238 2.354 2.238 2.405 2,981,746 2.3910 -8.04%
2008-02-12 0 13.44 13.30 13.44 13.20 13.44 320,000 4,260,800 13.315 2.434 2.409 2.434 2.391 2.434 1,766,960 2.4114 0.30%
2008-02-11 0 13.40 13.10 13.40 13.44 13.44 36,000 483,840 13.440 2.427 2.372 2.427 2.434 2.434 198,783 2.4340 -0.89%
2008-02-06 0 13.52 13.52 13.62 13.50 13.80 64,000 870,400 13.600 2.448 2.448 2.467 2.445 2.499 353,392 2.4630 -2.17%
2008-02-05 0 13.82 13.82 13.86 13.70 13.84 712,000 9,832,400 13.810 2.503 2.503 2.510 2.481 2.506 3,931,487 2.5009 -0.58%
2008-02-04 0 13.90 13.88 13.98 13.60 14.00 580,000 7,821,600 13.486 2.517 2.514 2.532 2.463 2.535 3,202,616 2.4423 3.89%
2008-02-01 0 13.38 13.34 13.40 13.16 13.42 996,000 13,197,704 13.251 2.423 2.416 2.427 2.383 2.430 5,499,664 2.3997 1.67%
2008-01-31 0 13.16 13.14 13.30 13.00 13.50 1,118,000 14,681,360 13.132 2.383 2.380 2.409 2.354 2.445 6,173,318 2.3782 0.15%
2008-01-30 0 13.14 12.98 13.14 12.80 14.26 1,766,000 23,664,202 13.400 2.380 2.351 2.380 2.318 2.583 9,751,412 2.4267 -5.19%
2008-01-29 0 13.86 13.82 13.86 13.20 14.20 770,000 10,658,520 13.842 2.510 2.503 2.510 2.391 2.572 4,251,748 2.5069 -0.29%
2008-01-28 0 13.90 13.86 13.92 13.86 14.26 2,006,000 27,289,640 13.604 2.517 2.510 2.521 2.510 2.583 11,076,633 2.4637 -3.34%
2008-01-25 0 14.38 13.58 14.40 13.10 15.00 1,264,000 16,730,964 13.237 2.604 2.459 2.608 2.372 2.717 6,979,493 2.3972 9.77%
2008-01-24 0 13.10 13.00 13.28 12.50 13.10 800,000 10,264,160 12.830 2.372 2.354 2.405 2.264 2.372 4,417,401 2.3236 4.80%
2008-01-23 0 12.50 12.30 12.50 11.60 13.36 2,176,000 26,295,039 12.084 2.264 2.228 2.264 2.101 2.420 12,015,330 2.1885 13.84%
2008-01-22 0 10.98 10.60 11.48 10.32 12.26 812,000 8,825,720 10.869 1.988 1.920 2.079 1.869 2.220 4,483,662 1.9684 -15.54%
2008-01-21 0 13.00 12.86 13.02 12.86 13.36 550,000 7,171,560 13.039 2.354 2.329 2.358 2.329 2.420 3,036,963 2.3614 -2.69%
2008-01-18 0 13.36 13.36 13.50 12.68 13.34 498,000 6,533,920 13.120 2.420 2.420 2.445 2.296 2.416 2,749,832 2.3761 0.15%
2008-01-17 0 13.34 13.24 13.30 12.98 13.80 2,914,000 38,830,600 13.326 2.416 2.398 2.409 2.351 2.499 16,090,383 2.4133 -1.19%
2008-01-16 0 13.50 13.50 13.56 13.36 14.00 1,974,000 26,799,640 13.576 2.445 2.445 2.456 2.420 2.535 10,899,937 2.4587 -6.25%
2008-01-15 0 14.40 14.30 14.40 14.16 14.50 1,536,000 21,919,360 14.270 2.608 2.590 2.608 2.564 2.626 8,481,410 2.5844 1.27%
2008-01-14 0 14.22 14.20 14.26 13.60 15.20 2,353,919 33,441,229 14.207 2.575 2.572 2.583 2.463 2.753 12,997,755 2.5728 -7.54%
2008-01-11 0 15.38 15.30 15.38 14.54 16.20 3,903,200 59,903,840 15.347 2.785 2.771 2.785 2.633 2.934 21,552,499 2.7794 -8.45%
2008-01-10 1 - - - - - 0 0 - 3.043 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 3.043 - - - - 0 - 0.00%
2008-01-08 0 16.80 16.70 16.80 16.44 17.00 732,000 12,254,960 16.742 3.043 3.024 3.043 2.977 3.079 4,041,922 3.0320 -1.64%
2008-01-07 0 17.08 16.86 17.10 16.86 17.08 60,000 1,019,440 16.991 3.093 3.053 3.097 3.053 3.093 331,305 3.0770 -1.04%
2008-01-04 0 17.26 17.10 17.26 17.08 17.30 1,968,000 33,875,720 17.213 3.126 3.097 3.126 3.093 3.133 10,866,806 3.1174 0.35%
2008-01-03 0 17.20 17.02 17.20 16.72 17.80 176,000 3,013,440 17.122 3.115 3.082 3.115 3.028 3.224 971,828 3.1008 -4.44%
2008-01-02 0 18.00 17.82 17.84 17.66 18.00 716,000 12,769,600 17.835 3.260 3.227 3.231 3.198 3.260 3,953,574 3.2299 0.00%
2007-12-31 0 18.00 17.98 18.06 17.88 18.20 1,095,200 19,722,752 18.008 3.260 3.256 3.271 3.238 3.296 6,047,422 3.2613 -1.42%
2007-12-28 0 18.26 17.92 18.26 18.00 18.68 828,000 14,924,240 18.024 3.307 3.245 3.307 3.260 3.383 4,572,010 3.2643 -0.11%
2007-12-27 0 18.28 18.28 18.30 18.00 18.86 352,800 6,495,004 18.410 3.311 3.311 3.314 3.260 3.416 1,948,074 3.3341 -1.61%
2007-12-24 0 18.58 18.58 18.98 18.28 19.26 84,000 1,572,640 18.722 3.365 3.365 3.437 3.311 3.488 463,827 3.3906 6.17%
2007-12-21 1 - - - - - 0 0 - 3.169 - - - - 0 - 0.00%
2007-12-20 1 - - - - - 0 0 - 3.169 - - - - 0 - 0.00%
2007-12-19 1 - - - - - 0 0 - 3.169 - - - - 0 - 0.00%
2007-12-18 1 - - - - - 0 0 - 3.169 - - - - 0 - 0.00%
2007-12-17 1 - - - - - 0 0 - 3.169 - - - - 0 - 0.00%
2007-12-14 0 17.50 17.50 17.70 17.30 17.70 1,312,000 23,100,320 17.607 3.169 3.169 3.206 3.133 3.206 7,244,537 3.1887 -2.67%
2007-12-13 0 17.98 17.88 17.98 17.90 18.00 527,000 9,463,020 17.956 3.256 3.238 3.256 3.242 3.260 2,909,963 3.2519 0.00%
2007-12-12 0 17.98 17.82 18.00 17.80 18.10 48,000 857,120 17.857 3.256 3.227 3.260 3.224 3.278 265,044 3.2339 -0.55%
2007-12-11 0 18.08 17.82 18.30 17.82 18.30 452,000 8,209,280 18.162 3.274 3.227 3.314 3.227 3.314 2,495,831 3.2892 -0.77%
2007-12-10 0 18.22 18.20 18.78 17.88 18.80 488,000 8,867,360 18.171 3.300 3.296 3.401 3.238 3.405 2,694,615 3.2908 -2.98%
2007-12-07 0 18.78 18.78 18.80 17.50 18.88 920,000 16,551,840 17.991 3.401 3.401 3.405 3.169 3.419 5,080,011 3.2582 5.51%
2007-12-06 0 17.80 17.70 17.80 17.64 19.10 818,000 14,760,520 18.045 3.224 3.206 3.224 3.195 3.459 4,516,792 3.2679 -1.11%
2007-12-05 0 18.00 17.92 18.00 17.90 18.48 548,000 9,969,440 18.192 3.260 3.245 3.260 3.242 3.347 3,025,920 3.2947 -1.10%
2007-12-04 0 18.20 19.00 19.02 18.10 19.20 260,000 4,939,440 18.998 3.296 3.441 3.445 3.278 3.477 1,435,655 3.4405 -5.11%
2007-12-03 0 19.18 19.16 19.22 18.70 19.36 342,300 6,524,184 19.060 3.474 3.470 3.481 3.387 3.506 1,890,095 3.4518 3.34%
2007-11-30 0 18.56 18.12 18.56 16.60 18.80 728,000 13,157,760 18.074 3.361 3.282 3.361 3.006 3.405 4,019,835 3.2732 7.91%
2007-11-29 0 17.20 17.02 17.20 16.66 17.20 1,720,000 28,454,213 16.543 3.115 3.082 3.115 3.017 3.115 9,497,412 2.9960 6.04%
2007-11-28 0 16.22 16.00 16.22 16.06 17.50 684,000 11,075,960 16.193 2.937 2.898 2.937 2.908 3.169 3,776,878 2.9326 -0.49%
2007-11-27 0 16.30 16.04 16.30 15.90 16.50 208,000 3,361,280 16.160 2.952 2.905 2.952 2.880 2.988 1,148,524 2.9266 1.87%
2007-11-26 0 16.00 15.90 16.00 15.60 16.20 634,250 10,088,090 15.906 2.898 2.880 2.898 2.825 2.934 3,502,171 2.8805 0.00%
2007-11-23 0 16.00 15.96 16.00 15.96 16.20 440,000 7,058,160 16.041 2.898 2.890 2.898 2.890 2.934 2,429,570 2.9051 0.00%
2007-11-22 0 16.00 15.98 16.00 15.90 16.10 244,000 3,910,480 16.027 2.898 2.894 2.898 2.880 2.916 1,347,307 2.9024 -3.26%
2007-11-21 0 16.54 16.54 17.00 16.40 16.60 1,844,000 30,473,195 16.526 2.995 2.995 3.079 2.970 3.006 10,182,109 2.9928 0.73%
2007-11-20 0 16.42 16.44 16.96 16.26 16.98 1,312,000 21,601,280 16.464 2.974 2.977 3.071 2.945 3.075 7,244,537 2.9817 -3.41%
2007-11-19 0 17.00 16.96 17.20 16.92 17.00 152,000 2,580,960 16.980 3.079 3.071 3.115 3.064 3.079 839,306 3.0751 -1.16%
2007-11-16 0 17.20 17.00 17.20 16.56 17.20 996,000 16,787,280 16.855 3.115 3.079 3.115 2.999 3.115 5,499,664 3.0524 0.00%
2007-11-15 0 17.20 17.02 17.50 16.80 17.36 1,408,000 23,957,600 17.015 3.115 3.082 3.169 3.043 3.144 7,774,626 3.0815 0.58%
2007-11-14 0 17.10 17.10 17.50 16.00 17.50 1,829,300 30,771,270 16.821 3.097 3.097 3.169 2.898 3.169 10,100,939 3.0464 8.23%
2007-11-13 0 15.80 15.20 15.80 15.60 16.86 441,000 7,102,340 16.105 2.861 2.753 2.861 2.825 3.053 2,435,092 2.9167 -6.06%
2007-11-12 0 16.82 16.82 16.88 16.50 17.22 327,000 5,488,500 16.784 3.046 3.046 3.057 2.988 3.119 1,805,613 3.0397 -4.43%
2007-11-09 0 17.60 17.60 17.64 16.66 17.64 1,080,400 18,749,704 17.354 3.187 3.187 3.195 3.017 3.195 5,965,700 3.1429 0.00%
2007-11-08 0 17.60 17.58 17.70 17.50 17.70 165,283 2,907,236 17.589 3.187 3.184 3.206 3.169 3.206 912,652 3.1855 -1.12%
2007-11-07 0 17.80 17.74 17.86 17.18 18.30 300,000 5,309,280 17.698 3.224 3.213 3.234 3.111 3.314 1,656,525 3.2051 4.09%
2007-11-06 0 17.10 17.06 17.10 16.90 17.18 710,000 12,153,960 17.118 3.097 3.090 3.097 3.061 3.111 3,920,443 3.1001 0.59%
2007-11-05 0 17.00 16.96 17.02 16.90 17.18 298,000 5,065,680 16.999 3.079 3.071 3.082 3.061 3.111 1,645,482 3.0785 -1.05%
2007-11-02 0 17.18 17.06 17.18 16.50 17.18 2,343,000 40,315,306 17.207 3.111 3.090 3.111 2.988 3.111 12,937,463 3.1162 -1.15%
2007-11-01 0 17.38 17.28 17.38 17.10 17.42 872,000 15,066,480 17.278 3.148 3.129 3.148 3.097 3.155 4,814,967 3.1291 1.05%
2007-10-31 0 17.20 17.00 17.20 16.44 17.20 1,081,000 18,056,133 16.703 3.115 3.079 3.115 2.977 3.115 5,969,013 3.0250 0.00%
2007-10-30 0 17.20 17.06 17.20 16.50 17.50 1,255,000 21,294,660 16.968 3.115 3.090 3.115 2.988 3.169 6,929,798 3.0729 -1.71%
2007-10-29 0 17.50 17.44 17.50 17.36 18.00 1,608,600 28,262,360 17.570 3.169 3.158 3.169 3.144 3.260 8,882,289 3.1819 -1.35%
2007-10-26 0 17.74 17.60 17.78 17.58 18.00 916,000 16,292,880 17.787 3.213 3.187 3.220 3.184 3.260 5,057,924 3.2213 -2.21%
2007-10-25 0 18.14 18.14 18.20 17.04 18.60 1,728,000 31,517,640 18.239 3.285 3.285 3.296 3.086 3.368 9,541,586 3.3032 -1.73%
2007-10-24 0 18.46 18.38 18.48 18.28 18.88 724,000 13,366,160 18.462 3.343 3.329 3.347 3.311 3.419 3,997,748 3.3434 -1.81%
2007-10-23 0 18.80 18.50 18.80 18.70 18.98 392,000 7,374,400 18.812 3.405 3.350 3.405 3.387 3.437 2,164,526 3.4069 0.00%
2007-10-22 0 18.80 18.80 18.98 18.10 18.98 432,000 7,986,640 18.488 3.405 3.405 3.437 3.278 3.437 2,385,396 3.3481 -2.89%
2007-10-18 0 19.36 18.72 19.38 18.24 19.38 634,300 11,843,795 18.672 3.506 3.390 3.510 3.303 3.510 3,502,447 3.3816 5.45%
2007-10-17 0 18.36 18.36 18.44 18.00 18.44 336,000 6,110,400 18.186 3.325 3.325 3.340 3.260 3.340 1,855,308 3.2935 1.89%
2007-10-16 0 18.02 18.02 18.44 17.60 18.44 1,561,000 28,037,223 17.961 3.263 3.263 3.340 3.187 3.340 8,619,453 3.2528 0.00%
2007-10-15 0 18.02 18.02 18.06 17.94 18.18 1,128,000 20,317,824 18.012 3.263 3.263 3.271 3.249 3.292 6,228,535 3.2621 0.22%
2007-10-12 0 17.98 17.80 17.90 17.60 18.00 2,307,000 41,179,600 17.850 3.256 3.224 3.242 3.187 3.260 12,738,680 3.2326 1.01%
2007-10-11 0 17.80 17.64 17.80 17.42 19.00 665,000 11,910,240 17.910 3.224 3.195 3.224 3.155 3.441 3,671,964 3.2436 -2.52%
2007-10-10 0 18.26 18.24 18.32 18.24 18.34 288,000 5,270,000 18.299 3.307 3.303 3.318 3.303 3.321 1,590,264 3.3139 0.11%
2007-10-09 0 18.24 18.24 18.32 18.24 18.80 696,000 12,752,640 18.323 3.303 3.303 3.318 3.303 3.405 3,843,139 3.3183 -2.98%
2007-10-08 0 18.80 18.68 18.90 18.60 19.02 560,000 10,490,800 18.734 3.405 3.383 3.423 3.368 3.445 3,092,181 3.3927 2.17%
2007-10-05 0 18.40 18.26 18.68 17.48 18.40 356,000 6,408,640 18.002 3.332 3.307 3.383 3.166 3.332 1,965,743 3.2602 5.26%
2007-10-04 0 17.48 17.38 17.48 17.10 18.54 2,864,000 50,130,240 17.504 3.166 3.148 3.166 3.097 3.358 15,814,295 3.1699 -6.52%
2007-10-03 0 18.70 18.68 18.70 18.66 19.30 688,000 12,931,200 18.795 3.387 3.383 3.387 3.379 3.495 3,798,965 3.4039 -3.11%
2007-10-02 0 19.30 19.06 19.30 18.72 20.00 1,258,200 24,037,284 19.105 3.495 3.452 3.495 3.390 3.622 6,947,467 3.4599 -3.31%
2007-09-28 0 19.96 19.72 19.96 19.46 19.98 2,233,000 42,586,100 19.071 3.615 3.571 3.615 3.524 3.618 12,330,070 3.4538 -0.10%
2007-09-27 0 19.98 19.90 20.00 18.00 21.30 4,200,000 81,453,220 19.394 3.618 3.604 3.622 3.260 3.857 23,191,355 3.5122 6.84%
2007-09-25 0 18.70 18.32 18.70 18.10 19.20 548,000 10,270,660 18.742 3.387 3.318 3.387 3.278 3.477 3,025,920 3.3942 -0.64%
2007-09-24 0 18.82 18.74 18.86 18.74 18.90 1,516,180 28,529,330 18.817 3.408 3.394 3.416 3.394 3.423 8,371,969 3.4077 0.21%
2007-09-21 0 18.78 18.78 18.90 18.26 19.00 1,888,000 34,716,336 18.388 3.401 3.401 3.423 3.307 3.441 10,425,066 3.3301 3.19%
2007-09-20 0 18.20 18.20 18.24 18.00 18.30 288,000 5,245,680 18.214 3.296 3.296 3.303 3.260 3.314 1,590,264 3.2986 0.33%
2007-09-19 0 18.14 18.08 18.14 18.00 18.24 743,515 13,501,719 18.159 3.285 3.274 3.285 3.260 3.303 4,105,505 3.2887 0.89%
2007-09-18 0 17.98 17.98 18.20 17.78 18.20 1,774,000 32,028,824 18.055 3.256 3.256 3.296 3.220 3.296 9,795,586 3.2697 -0.66%
2007-09-17 0 18.10 18.10 18.18 18.00 18.20 179,000 3,240,840 18.105 3.278 3.278 3.292 3.260 3.296 988,393 3.2789 -0.55%
2007-09-14 0 18.20 18.02 18.20 17.80 18.42 955,500 17,373,140 18.182 3.296 3.263 3.296 3.224 3.336 5,276,033 3.2928 1.68%
2007-09-13 0 17.90 17.98 18.00 16.70 17.98 620,000 10,731,680 17.309 3.242 3.256 3.260 3.024 3.256 3,423,486 3.1347 2.87%
2007-09-12 0 17.40 17.34 17.70 17.02 18.50 294,000 5,282,936 17.969 3.151 3.140 3.206 3.082 3.350 1,623,395 3.2543 -6.15%
2007-09-11 0 18.54 18.54 18.70 18.48 18.60 204,000 3,791,600 18.586 3.358 3.358 3.387 3.347 3.368 1,126,437 3.3660 0.22%
2007-09-10 0 18.50 18.30 18.50 18.40 18.90 1,572,000 29,318,640 18.651 3.350 3.314 3.350 3.332 3.423 8,680,193 3.3776 -2.12%
2007-09-07 0 18.90 18.90 19.00 17.68 19.18 1,280,000 23,443,520 18.315 3.423 3.423 3.441 3.202 3.474 7,067,841 3.3169 3.96%
2007-09-06 0 18.18 17.82 18.18 16.70 18.40 774,000 13,317,000 17.205 3.292 3.227 3.292 3.024 3.332 4,273,835 3.1159 9.09%
2007-09-05 0 16.70 16.62 16.70 16.56 16.80 552,100 9,201,588 16.667 3.018 3.004 3.018 2.993 3.036 3,054,961 3.0120 0.00%
2007-09-04 0 16.70 16.70 16.76 16.54 16.80 94,100 1,569,994 16.684 3.018 3.018 3.029 2.989 3.036 520,688 3.0152 -0.12%
2007-09-03 0 16.72 16.72 16.80 16.40 16.98 976,000 16,374,240 16.777 3.022 3.022 3.036 2.964 3.069 5,400,548 3.0320 -0.48%
2007-08-31 0 16.80 15.90 16.80 15.80 16.80 1,200,000 19,307,200 16.089 3.036 2.873 3.036 2.855 3.036 6,640,018 2.9077 5.00%
2007-08-30 0 16.00 16.00 16.10 15.70 16.10 520,000 8,316,480 15.993 2.892 2.892 2.910 2.837 2.910 2,877,341 2.8903 3.23%
2007-08-29 0 15.50 15.50 15.60 15.40 15.62 1,145,000 17,787,740 15.535 2.801 2.801 2.819 2.783 2.823 6,335,683 2.8075 -3.13%
2007-08-28 0 16.00 15.98 16.08 16.00 16.50 636,000 10,210,800 16.055 2.892 2.888 2.906 2.892 2.982 3,519,209 2.9014 -2.91%
2007-08-27 0 16.48 16.30 16.48 16.00 16.70 544,000 8,846,640 16.262 2.978 2.946 2.978 2.892 3.018 3,010,141 2.9389 2.87%
2007-08-24 0 16.02 16.02 16.04 15.88 16.60 2,620,000 42,460,544 16.206 2.895 2.895 2.899 2.870 3.000 14,497,372 2.9288 -3.49%
2007-08-23 0 16.60 16.60 16.68 15.70 17.00 1,530,000 24,705,882 16.148 3.000 3.000 3.014 2.837 3.072 8,466,022 2.9182 8.50%
2007-08-22 0 15.30 15.20 15.30 14.76 15.32 2,702,500 40,720,910 15.068 2.765 2.747 2.765 2.667 2.769 14,953,873 2.7231 5.66%
2007-08-21 0 14.48 14.48 14.84 14.42 15.00 3,700,900 54,167,036 14.636 2.617 2.617 2.682 2.606 2.711 20,478,367 2.6451 -1.50%
2007-08-20 0 14.70 14.62 14.70 14.40 15.80 1,631,000 24,134,464 14.797 2.657 2.642 2.657 2.602 2.855 9,024,890 2.6742 -4.30%
2007-08-17 0 15.36 15.36 15.80 11.00 15.50 5,270,320 71,077,059 13.486 2.776 2.776 2.855 1.988 2.801 29,162,514 2.4373 -0.90%
2007-08-16 0 15.50 15.40 15.80 14.26 17.00 1,967,000 30,144,700 15.325 2.801 2.783 2.855 2.577 3.072 10,884,095 2.7696 -8.82%
2007-08-15 0 17.00 16.40 17.00 16.20 17.20 2,769,840 45,911,934 16.576 3.072 2.964 3.072 2.928 3.108 15,326,488 2.9956 3.41%
2007-08-14 0 16.44 16.30 16.44 15.94 16.44 2,940,400 47,258,232 16.072 2.971 2.946 2.971 2.881 2.971 16,270,256 2.9046 0.86%
2007-08-13 0 16.30 16.18 16.40 15.60 17.80 4,280,000 71,584,600 16.725 2.946 2.924 2.964 2.819 3.217 23,682,729 3.0226 -7.39%
2007-08-10 0 17.60 17.50 17.60 17.60 18.60 2,288,000 41,542,665 18.157 3.181 3.163 3.181 3.181 3.361 12,660,300 3.2813 -2.98%
2007-08-09 0 18.14 18.14 18.22 18.10 18.48 449,000 8,192,440 18.246 3.278 3.278 3.293 3.271 3.340 2,484,473 3.2975 -1.95%
2007-08-08 0 18.50 18.40 18.50 17.30 18.50 1,282,000 22,964,200 17.913 3.343 3.325 3.343 3.126 3.343 7,093,752 3.2372 6.44%
2007-08-07 0 17.38 17.20 17.38 16.86 18.50 720,000 12,740,800 17.696 3.141 3.108 3.141 3.047 3.343 3,984,011 3.1980 -3.01%
2007-08-06 0 17.92 17.80 18.00 17.62 18.44 1,624,000 29,419,040 18.115 3.239 3.217 3.253 3.184 3.333 8,986,157 3.2738 -3.55%
2007-08-03 0 18.58 18.50 18.58 18.00 19.30 2,002,000 37,209,255 18.586 3.358 3.343 3.358 3.253 3.488 11,077,763 3.3589 1.53%
2007-08-02 0 18.30 18.20 18.30 18.04 19.40 1,252,000 23,240,560 18.563 3.307 3.289 3.307 3.260 3.506 6,927,752 3.3547 -3.68%
2007-08-01 0 19.00 18.82 19.00 18.90 19.60 616,000 11,841,836 19.224 3.434 3.401 3.434 3.416 3.542 3,408,542 3.4742 -2.96%
2007-07-31 0 19.58 19.58 19.60 18.50 19.60 1,060,000 20,140,960 19.001 3.539 3.539 3.542 3.343 3.542 5,865,349 3.4339 0.72%
2007-07-30 0 19.44 19.44 19.50 18.80 19.70 528,000 10,234,960 19.384 3.513 3.513 3.524 3.398 3.560 2,921,608 3.5032 -0.31%
2007-07-27 0 19.50 19.50 19.70 19.28 19.90 416,000 8,109,760 19.495 3.524 3.524 3.560 3.484 3.596 2,301,873 3.5231 -2.40%
2007-07-26 0 19.98 19.90 19.98 19.84 21.00 422,500 8,477,210 20.064 3.611 3.596 3.611 3.586 3.795 2,337,839 3.6261 -0.35%
2007-07-25 0 20.05 20.05 20.10 18.72 20.50 2,216,000 43,901,760 19.811 3.623 3.623 3.633 3.383 3.705 12,261,899 3.5803 6.31%
2007-07-24 0 18.86 18.64 19.00 18.64 22.00 1,172,000 22,867,400 19.511 3.408 3.369 3.434 3.369 3.976 6,485,084 3.5262 -5.70%
2007-07-23 0 20.00 19.96 20.00 19.90 20.55 630,000 12,706,520 20.169 3.614 3.607 3.614 3.596 3.714 3,486,009 3.6450 -1.23%
2007-07-20 0 20.25 20.25 20.30 20.10 20.35 474,000 9,610,160 20.275 3.660 3.660 3.669 3.633 3.678 2,622,807 3.6641 1.25%
2007-07-19 0 20.00 19.54 20.00 19.78 20.05 1,624,000 32,304,360 19.892 3.614 3.531 3.614 3.575 3.623 8,986,157 3.5949 2.99%
2007-07-18 0 19.42 19.42 19.92 19.12 21.00 660,000 12,907,760 19.557 3.510 3.510 3.600 3.455 3.795 3,652,010 3.5344 1.68%
2007-07-17 0 19.10 19.06 19.10 18.96 19.28 2,928,000 55,715,120 19.028 3.452 3.445 3.452 3.426 3.484 16,201,643 3.4389 0.42%
2007-07-16 0 19.02 18.60 19.04 18.88 19.04 105,000 1,994,940 18.999 3.437 3.361 3.441 3.412 3.441 581,002 3.4336 0.11%
2007-07-13 0 19.00 18.74 19.00 18.62 19.00 868,000 16,284,800 18.761 3.434 3.387 3.434 3.365 3.434 4,802,946 3.3906 2.04%
2007-07-12 0 18.62 18.62 18.70 18.62 19.30 268,000 5,062,320 18.889 3.365 3.365 3.380 3.365 3.488 1,482,937 3.4137 -2.21%
2007-07-11 0 19.04 18.96 19.04 18.96 19.06 96,280 1,830,200 19.009 3.441 3.426 3.441 3.426 3.445 532,751 3.4354 0.32%
2007-07-10 0 18.98 18.96 19.00 18.96 19.20 240,000 4,566,800 19.028 3.430 3.426 3.434 3.426 3.470 1,328,004 3.4388 0.00%
2007-07-09 0 18.98 18.82 18.98 18.50 24.55 1,247,000 23,800,060 19.086 3.430 3.401 3.430 3.343 4.437 6,900,085 3.4492 2.48%
2007-07-06 0 18.52 18.42 18.52 18.46 18.92 1,216,000 22,574,800 18.565 3.347 3.329 3.347 3.336 3.419 6,728,551 3.3551 0.87%
2007-07-05 0 18.36 18.36 18.44 18.10 18.50 1,212,000 22,262,280 18.368 3.318 3.318 3.333 3.271 3.343 6,706,418 3.3195 1.77%
2007-07-04 0 18.04 18.00 18.04 17.80 18.04 733,000 13,112,940 17.889 3.260 3.253 3.260 3.217 3.260 4,055,944 3.2330 1.92%
2007-07-03 0 17.70 17.46 17.78 17.22 17.80 942,000 16,430,480 17.442 3.199 3.155 3.213 3.112 3.217 5,212,414 3.1522 0.57%
2007-06-29 0 17.60 17.50 17.60 17.00 17.70 201,000 3,462,840 17.228 3.181 3.163 3.181 3.072 3.199 1,112,203 3.1135 2.09%
2007-06-28 0 17.24 17.10 17.24 17.04 17.24 192,000 3,287,520 17.123 3.116 3.090 3.116 3.080 3.116 1,062,403 3.0944 -0.12%
2007-06-27 0 17.26 17.10 17.26 16.00 17.28 1,108,000 18,599,280 16.786 3.119 3.090 3.119 2.892 3.123 6,130,950 3.0337 -0.12%
2007-06-26 0 17.28 17.00 17.28 16.58 17.30 1,092,000 18,397,920 16.848 3.123 3.072 3.123 2.996 3.126 6,042,416 3.0448 -0.12%
2007-06-25 0 17.30 17.14 17.30 17.14 17.80 384,000 6,694,516 17.434 3.126 3.098 3.126 3.098 3.217 2,124,806 3.1506 0.93%
2007-06-22 0 17.14 17.14 17.56 17.00 17.60 803,000 13,760,912 17.137 3.098 3.098 3.173 3.072 3.181 4,443,278 3.0970 0.12%
2007-06-21 0 17.12 17.10 17.18 17.10 17.62 764,000 13,250,884 17.344 3.094 3.090 3.105 3.090 3.184 4,227,478 3.1345 -2.73%
2007-06-20 0 17.60 17.30 17.60 17.30 17.86 1,013,283 17,754,747 17.522 3.181 3.126 3.181 3.126 3.228 5,606,847 3.1666 -1.01%
2007-06-18 0 17.78 17.72 17.78 17.50 17.98 1,378,000 24,425,970 17.726 3.213 3.202 3.213 3.163 3.249 7,624,953 3.2034 0.34%
2007-06-15 0 17.72 17.60 17.72 17.48 18.50 1,100,000 19,571,360 17.792 3.202 3.181 3.202 3.159 3.343 6,086,683 3.2154 3.63%
2007-06-14 0 17.10 17.00 17.10 16.80 17.40 1,101,400 18,684,800 16.965 3.090 3.072 3.090 3.036 3.145 6,094,429 3.0659 -1.72%
2007-06-13 0 17.40 17.02 17.46 15.90 17.50 2,792,000 46,660,160 16.712 3.145 3.076 3.155 2.873 3.163 15,449,107 3.0202 9.16%
2007-06-12 0 15.94 15.90 15.96 15.50 16.00 1,516,000 24,078,320 15.883 2.881 2.873 2.884 2.801 2.892 8,388,555 2.8704 4.32%
2007-06-11 0 15.28 15.28 15.30 15.18 15.50 328,000 5,021,520 15.310 2.761 2.761 2.765 2.743 2.801 1,814,938 2.7668 1.19%
2007-06-08 0 15.10 15.10 15.20 14.90 15.12 976,000 14,731,040 15.093 2.729 2.729 2.747 2.693 2.733 5,400,548 2.7277 -0.40%
2007-06-07 0 15.16 15.08 15.16 15.02 15.30 1,104,000 16,702,200 15.129 2.740 2.725 2.740 2.714 2.765 6,108,816 2.7341 -0.92%
2007-06-06 0 15.30 15.10 15.40 15.14 15.36 711,600 10,861,864 15.264 2.765 2.729 2.783 2.736 2.776 3,937,530 2.7585 -0.91%
2007-06-05 0 15.44 15.44 15.50 15.28 15.56 1,268,000 19,551,312 15.419 2.790 2.790 2.801 2.761 2.812 7,016,285 2.7866 0.92%
2007-06-04 0 15.30 15.30 15.38 15.02 15.60 2,520,000 38,815,120 15.403 2.765 2.765 2.780 2.714 2.819 13,944,037 2.7836 -0.65%
2007-06-01 0 15.40 15.32 15.40 14.98 15.40 1,072,000 16,306,000 15.211 2.783 2.769 2.783 2.707 2.783 5,931,749 2.7489 4.05%
2007-05-31 0 14.80 14.80 15.20 14.32 15.20 2,592,000 37,951,360 14.642 2.675 2.675 2.747 2.588 2.747 14,342,438 2.6461 2.78%
2007-05-30 0 14.40 14.30 14.40 14.06 14.40 1,112,000 15,823,076 14.229 2.602 2.584 2.602 2.541 2.602 6,153,083 2.5716 0.56%
2007-05-29 0 14.32 14.32 14.38 14.18 14.56 1,174,000 16,852,760 14.355 2.588 2.588 2.599 2.563 2.631 6,496,150 2.5943 -1.92%
2007-05-28 0 14.60 14.56 14.60 14.50 15.30 2,028,000 29,933,600 14.760 2.639 2.631 2.639 2.620 2.765 11,221,630 2.6675 -4.58%
2007-05-25 0 15.30 15.30 15.42 15.10 15.86 1,492,000 23,007,468 15.421 2.765 2.765 2.787 2.729 2.866 8,255,755 2.7868 -3.65%
2007-05-23 0 15.88 15.74 15.90 15.12 16.08 694,000 10,758,000 15.501 2.870 2.845 2.873 2.733 2.906 3,840,143 2.8015 5.87%
2007-05-22 0 15.00 15.00 15.06 14.94 15.06 2,022,000 30,355,040 15.012 2.711 2.711 2.722 2.700 2.722 11,188,430 2.7131 0.27%
2007-05-21 0 14.96 14.96 15.00 14.80 15.02 820,000 12,260,160 14.951 2.704 2.704 2.711 2.675 2.714 4,537,345 2.7021 0.81%
2007-05-18 0 14.84 14.74 14.80 14.44 14.96 476,000 6,990,420 14.686 2.682 2.664 2.675 2.610 2.704 2,633,874 2.6540 1.37%
2007-05-17 0 14.64 14.64 14.78 14.28 14.80 860,000 12,426,640 14.450 2.646 2.646 2.671 2.581 2.675 4,758,679 2.6114 2.81%
2007-05-16 0 14.24 14.24 14.28 14.04 14.40 1,009,000 14,354,520 14.226 2.573 2.573 2.581 2.537 2.602 5,583,148 2.5710 0.99%
2007-05-15 0 14.10 14.02 14.04 14.02 14.32 1,445,000 20,410,520 14.125 2.548 2.534 2.537 2.534 2.588 7,995,688 2.5527 -0.42%
2007-05-14 0 14.16 14.14 14.20 14.10 14.22 928,000 13,134,800 14.154 2.559 2.555 2.566 2.548 2.570 5,134,947 2.5579 0.71%
2007-05-11 0 14.06 14.06 14.28 14.02 14.46 848,000 11,931,200 14.070 2.541 2.541 2.581 2.534 2.613 4,692,279 2.5427 0.29%
2007-05-10 0 14.02 14.02 14.06 13.90 14.70 2,772,000 39,004,308 14.071 2.534 2.534 2.541 2.512 2.657 15,338,440 2.5429 0.14%
2007-05-09 0 14.00 13.98 14.04 13.64 14.18 2,724,000 38,246,800 14.041 2.530 2.526 2.537 2.465 2.563 15,072,840 2.5375 2.64%
2007-05-08 0 13.64 13.64 13.66 13.62 13.90 784,000 10,753,120 13.716 2.465 2.465 2.469 2.461 2.512 4,338,145 2.4787 -2.01%
2007-05-07 0 13.92 13.84 13.92 13.84 14.02 664,000 9,277,280 13.972 2.516 2.501 2.516 2.501 2.534 3,674,143 2.5250 -0.57%
2007-05-04 0 14.00 14.00 14.02 13.98 14.30 1,004,000 14,063,280 14.007 2.530 2.530 2.534 2.526 2.584 5,555,481 2.5314 0.00%
2007-05-03 0 14.00 14.00 14.04 13.82 14.10 688,000 9,654,560 14.033 2.530 2.530 2.537 2.498 2.548 3,806,943 2.5360 0.57%
2007-05-02 0 13.92 13.82 13.92 13.64 14.30 1,010,002 14,134,348 13.994 2.516 2.498 2.516 2.465 2.584 5,588,692 2.5291 1.02%
2007-04-30 0 13.78 13.62 13.78 13.70 14.00 280,000 3,885,760 13.878 2.490 2.461 2.490 2.476 2.530 1,549,337 2.5080 0.00%
2007-04-27 0 13.78 13.78 13.84 13.70 14.10 224,000 3,086,560 13.779 2.490 2.490 2.501 2.476 2.548 1,239,470 2.4902 -1.01%
2007-04-26 0 13.92 13.74 14.00 13.60 14.30 871,580 12,084,154 13.865 2.516 2.483 2.530 2.458 2.584 4,822,755 2.5057 -1.28%
2007-04-25 0 14.10 13.92 14.10 13.00 14.60 1,372,000 19,442,480 14.171 2.548 2.516 2.548 2.349 2.639 7,591,753 2.5610 -3.82%
2007-04-24 0 14.66 14.58 14.60 14.40 15.00 796,000 11,761,224 14.775 2.649 2.635 2.639 2.602 2.711 4,404,545 2.6702 -0.95%
2007-04-23 0 14.80 14.80 14.90 14.50 15.10 816,000 12,110,400 14.841 2.675 2.675 2.693 2.620 2.729 4,515,212 2.6821 3.06%
2007-04-20 0 14.36 14.36 14.38 14.36 15.00 992,000 14,356,400 14.472 2.595 2.595 2.599 2.595 2.711 5,489,081 2.6154 0.14%
2007-04-19 1 - - - - - 0 0 - 2.592 - - - - 0 - 0.00%
2007-04-18 0 14.34 14.34 14.36 14.30 14.40 332,000 4,768,640 14.363 2.592 2.592 2.595 2.584 2.602 1,837,072 2.5958 1.41%
2007-04-17 0 14.14 14.14 14.28 14.14 14.30 479,978 6,823,921 14.217 2.555 2.555 2.581 2.555 2.584 2,655,885 2.5694 0.28%
2007-04-16 0 14.10 14.10 14.14 13.76 14.30 640,000 8,980,560 14.032 2.548 2.548 2.555 2.487 2.584 3,541,343 2.5359 2.47%
2007-04-13 0 13.76 13.72 13.76 13.70 14.16 536,000 7,482,080 13.959 2.487 2.480 2.487 2.476 2.559 2,965,874 2.5227 -1.99%
2007-04-12 0 14.04 14.02 14.04 13.88 14.06 472,000 6,597,040 13.977 2.537 2.534 2.537 2.508 2.541 2,611,740 2.5259 1.15%
2007-04-11 0 13.88 13.86 13.92 13.54 14.00 956,360 13,290,604 13.897 2.508 2.505 2.516 2.447 2.530 5,291,873 2.5115 2.81%
2007-04-10 0 13.50 13.48 13.50 13.00 13.58 524,000 7,029,920 13.416 2.440 2.436 2.440 2.349 2.454 2,899,474 2.4245 3.85%
2007-04-04 0 13.00 13.00 13.06 12.66 13.04 1,040,000 13,335,720 12.823 2.349 2.349 2.360 2.288 2.357 5,754,682 2.3174 0.00%
2007-04-03 0 13.00 13.00 13.06 13.00 13.40 531,800 6,969,340 13.105 2.349 2.349 2.360 2.349 2.422 2,942,634 2.3684 -2.89%
2007-04-02 0 13.42 13.30 13.46 13.08 13.80 724,000 9,614,080 13.279 2.419 2.398 2.426 2.358 2.488 4,016,169 2.3938 2.91%
2007-03-30 0 13.04 13.02 13.08 12.86 13.18 748,000 9,751,600 13.037 2.351 2.347 2.358 2.318 2.376 4,149,302 2.3502 0.31%
2007-03-29 0 13.00 12.96 13.00 12.92 13.02 254,000 3,296,960 12.980 2.344 2.336 2.344 2.329 2.347 1,408,988 2.3399 0.00%
2007-03-28 0 13.00 12.88 13.00 12.66 13.06 1,360,000 17,551,280 12.905 2.344 2.322 2.344 2.282 2.354 7,544,186 2.3265 0.31%
2007-03-27 0 12.96 12.74 12.98 12.66 13.56 1,397,998 18,533,766 13.257 2.336 2.297 2.340 2.282 2.444 7,754,968 2.3899 -4.42%
2007-03-26 0 13.56 13.56 13.60 13.56 13.70 740,000 10,053,840 13.586 2.444 2.444 2.452 2.444 2.470 4,104,924 2.4492 0.00%
2007-03-23 0 13.56 13.56 13.62 13.34 13.68 1,344,000 18,201,520 13.543 2.444 2.444 2.455 2.405 2.466 7,455,430 2.4414 2.88%
2007-03-22 0 13.18 13.16 13.18 13.04 13.32 1,364,919 18,063,196 13.234 2.376 2.372 2.376 2.351 2.401 7,571,472 2.3857 1.70%
2007-03-21 0 12.96 12.90 13.08 12.72 13.12 848,000 10,957,000 12.921 2.336 2.325 2.358 2.293 2.365 4,704,022 2.3293 1.09%
2007-03-20 0 12.82 12.80 13.02 12.70 13.10 3,144,000 40,302,320 12.819 2.311 2.307 2.347 2.289 2.362 17,440,382 2.3109 -1.08%
2007-03-19 0 12.96 12.90 13.00 12.50 13.50 804,000 10,411,600 12.950 2.336 2.325 2.344 2.253 2.434 4,459,945 2.3345 -3.71%
2007-03-16 0 13.46 13.46 13.48 12.80 13.60 4,704,000 61,887,920 13.156 2.426 2.426 2.430 2.307 2.452 26,094,006 2.3717 5.16%
2007-03-15 0 12.80 12.72 12.80 12.50 12.90 2,758,000 35,045,200 12.707 2.307 2.293 2.307 2.253 2.325 15,299,164 2.2907 4.07%
2007-03-14 0 12.30 11.80 12.20 11.50 12.72 916,000 11,197,360 12.224 2.217 2.127 2.199 2.073 2.293 5,081,231 2.2037 0.82%
2007-03-13 0 12.20 12.06 12.20 11.40 12.24 1,190,000 14,158,680 11.898 2.199 2.174 2.199 2.055 2.207 6,601,162 2.1449 6.64%
2007-03-12 1 - - - - - 0 0 - 2.062 - - - - 0 - 0.00%
2007-03-09 0 11.44 11.40 11.44 11.40 12.14 1,076,000 12,417,920 11.541 2.062 2.055 2.062 2.055 2.188 5,968,782 2.0805 -1.38%
2007-03-08 0 11.60 11.60 11.80 10.84 11.60 785,000 8,833,420 11.253 2.091 2.091 2.127 1.954 2.091 4,354,548 2.0286 7.61%
2007-03-07 0 10.78 10.72 10.82 9.960 10.90 3,625,241 38,426,334 10.600 1.943 1.933 1.951 1.796 1.965 20,109,920 1.9108 9.33%
2007-03-06 0 9.860 9.810 9.870 9.810 10.30 3,490,000 34,799,620 9.9712 1.777 1.768 1.779 1.768 1.857 19,359,711 1.7975 -4.27%
2007-03-05 0 10.30 10.10 10.30 9.800 11.00 2,651,781 26,926,455 10.154 1.857 1.821 1.857 1.767 1.983 14,709,947 1.8305 -6.87%
2007-03-02 0 11.06 11.06 11.08 10.60 11.14 1,430,000 15,803,920 11.052 1.994 1.994 1.997 1.911 2.008 7,932,489 1.9923 -1.25%
2007-03-01 0 11.20 11.12 11.28 11.00 11.50 731,000 8,265,400 11.307 2.019 2.005 2.033 1.983 2.073 4,055,000 2.0383 -1.75%
2007-02-28 0 11.40 11.30 11.50 10.50 11.40 626,000 6,848,040 10.939 2.055 2.037 2.073 1.893 2.055 3,472,544 1.9721 0.53%
2007-02-27 0 11.34 11.22 11.34 11.10 11.40 872,000 9,780,480 11.216 2.044 2.023 2.044 2.001 2.055 4,837,154 2.0219 0.35%
2007-02-26 0 11.30 11.30 11.44 11.10 11.76 1,210,000 13,726,064 11.344 2.037 2.037 2.062 2.001 2.120 6,712,106 2.0450 -3.09%
2007-02-23 0 11.66 11.64 11.74 11.64 12.16 356,000 4,186,400 11.760 2.102 2.098 2.116 2.098 2.192 1,974,802 2.1199 -3.95%
2007-02-22 0 12.14 12.12 12.24 12.14 12.50 776,000 9,501,920 12.245 2.188 2.185 2.207 2.188 2.253 4,304,624 2.2074 -0.82%
2007-02-21 0 12.24 12.00 12.26 11.76 12.24 900,000 10,810,640 12.012 2.207 2.163 2.210 2.120 2.207 4,992,476 2.1654 6.07%
2007-02-16 0 11.54 11.50 11.70 11.50 11.60 136,000 1,568,480 11.533 2.080 2.073 2.109 2.073 2.091 754,419 2.0791 -0.52%
2007-02-15 0 11.60 11.52 11.60 11.42 11.94 2,618,000 29,863,160 11.407 2.091 2.077 2.091 2.059 2.152 14,522,557 2.0563 1.58%
2007-02-14 0 11.42 11.40 11.80 11.10 12.00 1,992,000 22,949,120 11.521 2.059 2.055 2.127 2.001 2.163 11,050,013 2.0768 0.18%
2007-02-13 0 11.40 11.40 11.44 11.10 11.60 1,296,000 14,766,800 11.394 2.055 2.055 2.062 2.001 2.091 7,189,165 2.0540 2.70%
2007-02-12 0 11.10 11.10 11.28 11.00 11.42 1,412,000 15,865,040 11.236 2.001 2.001 2.033 1.983 2.059 7,832,640 2.0255 2.02%
2007-02-09 0 10.88 10.86 10.94 10.76 10.94 648,000 7,023,040 10.838 1.961 1.958 1.972 1.940 1.972 3,594,583 1.9538 1.12%
2007-02-08 0 10.76 10.70 10.80 10.76 10.90 816,000 8,891,168 10.896 1.940 1.929 1.947 1.940 1.965 4,526,511 1.9642 -3.58%
2007-02-07 0 11.16 10.94 11.22 10.80 11.26 798,000 8,776,120 10.998 2.012 1.972 2.023 1.947 2.030 4,426,662 1.9826 1.64%
2007-02-06 0 10.98 10.96 11.02 10.80 11.24 1,426,000 15,741,840 11.039 1.979 1.976 1.987 1.947 2.026 7,910,300 1.9900 1.67%
2007-02-05 0 10.80 10.54 10.80 10.10 10.80 1,226,000 12,837,120 10.471 1.947 1.900 1.947 1.821 1.947 6,800,861 1.8876 5.26%
2007-02-02 0 10.26 10.02 10.26 10.20 10.40 668,000 6,850,480 10.255 1.850 1.806 1.850 1.839 1.875 3,705,526 1.8487 0.20%
2007-02-01 0 10.24 10.16 10.30 10.16 10.40 1,556,000 15,959,040 10.256 1.846 1.832 1.857 1.832 1.875 8,631,436 1.8489 0.79%
2007-01-31 0 10.16 10.10 10.18 10.10 10.56 936,000 9,596,880 10.253 1.832 1.821 1.835 1.821 1.904 5,192,175 1.8483 0.99%
2007-01-30 0 10.06 10.00 10.06 9.700 10.30 772,000 7,763,440 10.056 1.814 1.803 1.814 1.749 1.857 4,282,435 1.8129 5.23%
2007-01-29 0 9.560 9.450 9.560 9.490 9.700 368,000 3,510,360 9.5390 1.723 1.704 1.723 1.711 1.749 2,041,368 1.7196 -3.24%
2007-01-26 0 9.880 9.810 9.880 9.600 10.04 372,000 3,665,280 9.8529 1.781 1.768 1.781 1.731 1.810 2,063,557 1.7762 -2.18%
2007-01-25 0 10.10 9.990 10.10 9.990 10.60 577,000 5,859,800 10.156 1.821 1.801 1.821 1.801 1.911 3,200,732 1.8308 -4.36%
2007-01-24 0 10.56 10.48 10.60 10.50 10.80 784,000 8,311,120 10.601 1.904 1.889 1.911 1.893 1.947 4,349,001 1.9110 0.57%
2007-01-23 0 10.50 10.44 10.50 10.38 11.10 1,104,000 11,816,400 10.703 1.893 1.882 1.893 1.871 2.001 6,124,104 1.9295 -1.87%
2007-01-22 0 10.70 10.68 10.70 10.64 11.46 1,104,000 11,964,664 10.838 1.929 1.925 1.929 1.918 2.066 6,124,104 1.9537 1.90%
2007-01-19 0 10.50 10.40 10.50 9.700 11.10 1,788,000 18,900,240 10.571 1.893 1.875 1.893 1.749 2.001 9,918,385 1.9056 8.25%
2007-01-18 0 9.700 9.700 9.790 9.400 9.750 240,000 2,325,440 9.6893 1.749 1.749 1.765 1.695 1.758 1,331,327 1.7467 2.11%
2007-01-17 0 9.500 9.400 - 9.100 9.520 812,000 7,599,160 9.3586 1.713 1.695 - 1.640 1.716 4,504,323 1.6871 1.93%
2007-01-16 0 9.320 9.320 9.500 9.240 9.500 348,000 3,279,400 9.4236 1.680 1.680 1.713 1.666 1.713 1,930,424 1.6988 0.98%
2007-01-15 0 9.230 9.260 9.480 9.000 9.900 777,500 7,337,641 9.4375 1.664 1.669 1.709 1.622 1.785 4,312,944 1.7013 4.18%
2007-01-12 0 8.860 8.860 8.980 8.580 9.120 1,508,000 13,325,440 8.8365 1.597 1.597 1.619 1.547 1.644 8,365,170 1.5930 5.10%
2007-01-11 0 8.430 8.400 8.430 8.390 8.570 364,000 3,073,000 8.4423 1.520 1.514 1.520 1.512 1.545 2,019,179 1.5219 -0.59%
2007-01-10 0 8.480 8.410 8.490 8.390 8.600 2,116,000 17,916,680 8.4672 1.529 1.516 1.531 1.512 1.550 11,737,865 1.5264 -1.51%
2007-01-09 0 8.610 8.550 8.620 8.550 8.670 792,000 6,817,160 8.6075 1.552 1.541 1.554 1.541 1.563 4,393,379 1.5517 0.00%
2007-01-08 0 8.610 8.610 8.680 8.560 8.680 268,000 2,306,760 8.6073 1.552 1.552 1.565 1.543 1.565 1,486,648 1.5517 -0.81%
2007-01-05 0 8.680 8.610 8.680 8.540 8.680 768,000 6,579,840 8.5675 1.565 1.552 1.565 1.540 1.565 4,260,246 1.5445 1.40%
2007-01-04 0 8.560 8.560 8.590 8.560 8.600 1,319,300 11,296,463 8.5625 1.543 1.543 1.549 1.543 1.550 7,318,415 1.5436 0.00%
2007-01-03 0 8.560 8.500 8.560 8.530 8.780 606,000 5,190,280 8.5648 1.543 1.532 1.543 1.538 1.583 3,361,600 1.5440 -0.23%
2007-01-02 0 8.580 8.500 8.580 8.280 8.590 500,000 4,195,320 8.3906 1.547 1.532 1.547 1.493 1.549 2,773,598 1.5126 3.62%
2006-12-29 0 8.280 8.200 8.240 8.120 8.280 1,396,000 11,453,960 8.2048 1.493 1.478 1.485 1.464 1.493 7,743,885 1.4791 0.85%
2006-12-28 0 8.210 8.200 8.210 7.900 8.240 84,000 680,120 8.0967 1.480 1.478 1.480 1.424 1.485 465,964 1.4596 1.36%
2006-12-27 0 8.100 8.200 8.220 8.050 8.300 212,000 1,737,720 8.1968 1.460 1.478 1.482 1.451 1.496 1,176,005 1.4776 -2.41%
2006-12-22 0 8.300 8.210 8.300 8.140 8.300 472,000 3,851,760 8.1605 1.496 1.480 1.496 1.467 1.496 2,618,276 1.4711 1.22%
2006-12-21 0 8.200 8.200 8.290 8.090 8.200 1,368,000 11,114,680 8.1248 1.478 1.478 1.494 1.458 1.478 7,588,563 1.4647 0.49%
2006-12-20 0 8.160 8.160 8.250 8.020 8.250 1,076,000 8,811,559 8.1892 1.471 1.471 1.487 1.446 1.487 5,968,782 1.4763 -1.69%
2006-12-19 0 8.300 8.300 8.350 8.150 8.380 420,000 3,487,120 8.3027 1.496 1.496 1.505 1.469 1.511 2,329,822 1.4967 -0.72%
2006-12-18 0 8.360 8.330 8.400 8.280 8.360 336,000 2,794,760 8.3177 1.507 1.502 1.514 1.493 1.507 1,863,858 1.4994 0.72%
2006-12-15 0 8.300 8.280 8.300 8.250 8.400 195,830 1,625,509 8.3006 1.496 1.493 1.496 1.487 1.514 1,086,307 1.4964 -0.60%
2006-12-14 0 8.350 8.320 8.330 8.000 8.350 532,000 4,328,480 8.1362 1.505 1.500 1.502 1.442 1.505 2,951,108 1.4667 0.97%
2006-12-13 0 8.270 8.270 8.340 8.190 8.350 1,744,000 14,323,040 8.2128 1.491 1.491 1.503 1.476 1.505 9,674,309 1.4805 -0.36%
2006-12-12 0 8.300 8.140 8.300 8.140 8.340 50,000 409,360 8.1872 1.496 1.467 1.496 1.467 1.503 277,360 1.4759 2.09%
2006-12-11 0 8.130 8.130 8.200 8.000 8.130 132,000 1,058,600 8.0197 1.466 1.466 1.478 1.442 1.466 732,230 1.4457 1.12%
2006-12-08 0 8.040 8.160 8.200 7.990 8.170 1,926,000 15,437,600 8.0154 1.449 1.471 1.478 1.440 1.473 10,683,898 1.4449 -1.59%
2006-12-07 0 8.170 8.110 8.170 8.010 8.220 508,000 4,154,112 8.1774 1.473 1.462 1.473 1.444 1.482 2,817,975 1.4741 -0.37%
2006-12-06 0 8.200 8.080 8.200 8.000 8.500 576,000 4,685,360 8.1343 1.478 1.457 1.478 1.442 1.532 3,195,184 1.4664 -1.80%
2006-12-05 0 8.350 8.300 8.350 8.250 8.490 336,000 2,813,080 8.3723 1.505 1.496 1.505 1.487 1.531 1,863,858 1.5093 1.21%
2006-12-04 0 8.250 8.250 8.300 8.250 8.700 1,372,000 11,681,548 8.5142 1.487 1.487 1.496 1.487 1.568 7,610,752 1.5349 -5.39%
2006-12-01 0 8.720 8.620 8.760 8.550 8.800 1,396,000 12,172,701 8.7197 1.572 1.554 1.579 1.541 1.586 7,743,885 1.5719 1.99%
2006-11-30 0 8.550 8.540 8.550 8.150 8.570 1,128,000 9,582,960 8.4955 1.541 1.540 1.541 1.469 1.545 6,257,236 1.5315 4.91%
2006-11-29 0 8.150 8.080 8.150 7.950 8.160 748,000 5,994,480 8.0140 1.469 1.457 1.469 1.433 1.471 4,149,302 1.4447 2.52%
2006-11-28 0 7.950 7.910 7.980 7.820 8.000 1,364,000 10,835,344 7.9438 1.433 1.426 1.439 1.410 1.442 7,566,374 1.4320 0.00%
2006-11-27 0 7.950 7.950 7.960 7.800 8.010 3,652,000 28,903,320 7.9144 1.433 1.433 1.435 1.406 1.444 20,258,357 1.4267 2.05%
2006-11-24 0 7.790 7.750 7.800 7.750 7.910 940,000 7,331,000 7.7989 1.404 1.397 1.406 1.397 1.426 5,214,364 1.4059 1.17%
2006-11-23 0 7.700 7.700 7.780 7.690 7.760 616,000 4,743,720 7.7008 1.388 1.388 1.403 1.386 1.399 3,417,072 1.3882 -1.03%
2006-11-22 0 7.780 7.700 7.780 7.640 7.800 2,145,000 16,125,050 7.5175 1.403 1.388 1.403 1.377 1.406 11,898,734 1.3552 1.70%
2006-11-21 0 7.650 7.610 7.650 7.600 7.660 615,000 4,718,100 7.6717 1.379 1.372 1.379 1.370 1.381 3,411,525 1.3830 0.66%
2006-11-20 0 7.600 7.600 7.650 7.500 7.700 124,000 946,880 7.6361 1.370 1.370 1.379 1.352 1.388 687,852 1.3766 -1.30%
2006-11-17 0 7.700 7.600 7.700 7.660 7.750 458,000 3,525,040 7.6966 1.388 1.370 1.388 1.381 1.397 2,540,615 1.3875 -0.26%
2006-11-16 0 7.720 7.650 7.720 7.500 7.720 1,676,000 12,862,000 7.6742 1.392 1.379 1.392 1.352 1.392 9,297,099 1.3834 0.13%
2006-11-15 0 7.710 7.650 7.720 7.300 7.720 2,738,000 20,613,260 7.5286 1.390 1.379 1.392 1.316 1.392 15,188,221 1.3572 5.62%
2006-11-14 0 7.300 7.200 7.480 6.820 7.480 2,286,000 16,218,780 7.0948 1.316 1.298 1.348 1.229 1.348 12,680,888 1.2790 6.57%
2006-11-13 0 6.850 6.810 6.850 6.720 6.850 240,000 1,632,080 6.8003 1.235 1.228 1.235 1.211 1.235 1,331,327 1.2259 0.15%
2006-11-10 0 6.840 6.800 6.900 6.750 6.840 870,000 5,912,360 6.7958 1.233 1.226 1.244 1.217 1.233 4,826,060 1.2251 -2.01%
2006-11-09 0 6.980 6.900 7.000 6.800 7.050 896,000 6,222,243 6.9445 1.258 1.244 1.262 1.226 1.271 4,970,287 1.2519 -1.55%
2006-11-08 0 7.090 6.940 7.120 7.000 7.300 213,000 1,524,100 7.1554 1.278 1.251 1.284 1.262 1.316 1,181,553 1.2899 1.29%
2006-11-07 0 7.000 7.010 7.240 6.950 7.300 1,008,000 7,253,960 7.1964 1.262 1.264 1.305 1.253 1.316 5,591,573 1.2973 0.14%
2006-11-06 0 6.990 6.970 6.990 6.500 7.140 1,582,000 10,910,080 6.8964 1.260 1.256 1.260 1.172 1.287 8,775,663 1.2432 7.54%
2006-11-03 0 6.500 6.500 6.600 6.500 6.800 1,640,000 10,734,754 6.5456 1.172 1.172 1.190 1.172 1.226 9,097,400 1.1800 0.62%
2006-11-02 0 6.460 6.400 6.460 5.880 6.800 596,000 3,814,960 6.4009 1.165 1.154 1.165 1.060 1.226 3,306,128 1.1539 9.86%
2006-11-01 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2006-10-31 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2006-10-27 1 - - - - - 0 0 - 1.060 - - - - 0 - 0.00%
2006-10-26 0 5.880 5.800 5.900 5.500 5.900 8,440,000 47,346,920 5.6098 1.060 1.046 1.064 0.991 1.064 46,818,328 1.0113 5.00%
2006-10-25 0 5.600 5.500 5.680 5.600 5.600 4,000 22,400 5.6000 1.010 0.991 1.024 1.010 1.010 22,189 1.0095 0.00%
2006-10-24 0 5.600 5.550 5.650 5.600 5.700 916,000 5,190,920 5.6669 1.010 1.001 1.019 1.010 1.028 5,081,231 1.0216 -2.78%
2006-10-23 0 5.760 5.640 5.800 5.760 5.850 252,000 1,464,080 5.8098 1.038 1.017 1.046 1.038 1.055 1,397,893 1.0473 -1.03%
2006-10-20 0 5.820 5.800 5.860 5.500 5.900 752,000 4,347,640 5.7814 1.049 1.046 1.056 0.991 1.064 4,171,491 1.0422 5.82%
2006-10-19 0 5.500 5.470 5.500 5.350 5.550 1,052,000 5,772,720 5.4874 0.991 0.986 0.991 0.964 1.001 5,835,649 0.9892 2.61%
2006-10-18 0 5.360 5.350 5.360 5.140 5.600 1,080,000 5,784,320 5.3559 0.966 0.964 0.966 0.927 1.010 5,990,971 0.9655 4.28%
2006-10-17 0 5.140 5.120 5.200 4.970 5.140 380,000 1,921,276 5.0560 0.927 0.923 0.937 0.896 0.927 2,107,934 0.9114 3.42%
2006-10-16 0 4.970 4.960 4.980 4.900 4.990 417,000 2,060,960 4.9424 0.896 0.894 0.898 0.883 0.900 2,313,180 0.8910 0.40%
2006-10-13 0 4.950 4.910 4.970 4.900 4.980 1,264,000 6,197,360 4.9030 0.892 0.885 0.896 0.883 0.898 7,011,655 0.8839 0.00%
2006-10-12 0 4.950 4.900 4.990 4.900 4.980 636,000 3,144,120 4.9436 0.892 0.883 0.900 0.883 0.898 3,528,016 0.8912 1.02%
2006-10-11 0 4.900 4.900 4.990 4.810 5.000 180,000 886,080 4.9227 0.883 0.883 0.900 0.867 0.901 998,495 0.8874 1.03%
2006-10-10 0 4.850 4.850 4.890 4.830 4.850 151,200 731,400 4.8373 0.874 0.874 0.882 0.871 0.874 838,736 0.8720 0.41%
2006-10-09 0 4.830 4.830 4.850 4.800 4.850 64,000 308,360 4.8181 0.871 0.871 0.874 0.865 0.874 355,020 0.8686 -1.43%
2006-10-06 0 4.900 4.880 4.900 4.860 4.920 272,000 1,333,920 4.9041 0.883 0.880 0.883 0.876 0.887 1,508,837 0.8841 -1.01%
2006-10-05 0 4.950 4.920 4.960 4.950 4.970 308,000 1,526,480 4.9561 0.892 0.887 0.894 0.892 0.896 1,708,536 0.8934 -0.40%
2006-10-04 0 4.970 4.900 5.000 4.900 5.000 564,000 2,798,120 4.9612 0.896 0.883 0.901 0.883 0.901 3,128,618 0.8944 -0.60%
2006-10-03 0 5.000 4.960 5.000 4.940 5.000 280,000 1,395,640 4.9844 0.901 0.894 0.901 0.891 0.901 1,553,215 0.8985 0.00%
2006-09-29 0 5.000 5.000 5.010 4.980 5.000 796,000 3,978,320 4.9979 0.901 0.901 0.903 0.898 0.901 4,415,567 0.9010 0.40%
2006-09-28 0 4.980 4.970 4.980 4.900 4.980 52,000 256,240 4.9277 0.898 0.896 0.898 0.883 0.898 288,454 0.8883 0.00%
2006-09-27 0 4.980 4.980 4.990 4.800 4.980 70,000 340,280 4.8611 0.898 0.898 0.900 0.865 0.898 388,304 0.8763 0.00%
2006-09-26 0 4.980 4.920 4.980 4.910 4.980 844,000 4,215,960 4.9952 0.898 0.887 0.898 0.885 0.898 4,681,833 0.9005 -0.40%
2006-09-25 0 5.000 4.920 5.000 5.000 5.000 2,168,000 10,840,000 5.0000 0.901 0.887 0.901 0.901 0.901 12,026,319 0.9014 0.00%
2006-09-22 0 5.000 4.980 5.000 4.900 5.000 16,000 79,600 4.9750 0.901 0.898 0.901 0.883 0.901 88,755 0.8968 0.00%
2006-09-21 0 5.000 4.920 5.050 4.920 5.000 392,000 1,958,920 4.9972 0.901 0.887 0.910 0.887 0.901 2,174,501 0.9009 0.60%
2006-09-20 0 4.970 4.950 4.980 4.900 4.970 280,000 1,385,360 4.9477 0.896 0.892 0.898 0.883 0.896 1,553,215 0.8919 0.61%
2006-09-19 0 4.940 4.900 4.950 4.850 4.940 64,000 313,280 4.8950 0.891 0.883 0.892 0.874 0.891 355,020 0.8824 0.82%
2006-09-18 0 4.900 4.850 4.950 4.800 4.900 48,000 234,400 4.8833 0.883 0.874 0.892 0.865 0.883 266,265 0.8803 -0.20%
2006-09-15 0 4.910 4.850 4.950 4.800 4.910 412,000 2,007,760 4.8732 0.885 0.874 0.892 0.865 0.885 2,285,444 0.8785 0.82%
2006-09-14 0 4.870 4.860 4.870 4.850 4.900 120,000 583,680 4.8640 0.878 0.876 0.878 0.874 0.883 665,663 0.8768 0.21%
2006-09-13 0 4.860 4.860 4.890 4.800 4.890 1,028,000 4,997,560 4.8614 0.876 0.876 0.882 0.865 0.882 5,702,517 0.8764 -0.82%
2006-09-12 0 4.900 4.890 4.900 4.850 4.900 76,000 369,040 4.8558 0.883 0.882 0.883 0.874 0.883 421,587 0.8754 -0.20%
2006-09-11 0 4.910 4.850 4.920 4.840 4.910 288,000 1,400,960 4.8644 0.885 0.874 0.887 0.873 0.885 1,597,592 0.8769 -1.80%
2006-09-08 0 5.000 4.920 5.000 4.860 5.000 1,431,000 6,978,920 4.8770 0.901 0.887 0.901 0.876 0.901 7,938,036 0.8792 1.63%
2006-09-07 0 4.920 4.900 4.950 4.870 4.920 200,000 977,760 4.8888 0.887 0.883 0.892 0.878 0.887 1,109,439 0.8813 -1.60%
2006-09-06 0 5.000 4.900 5.000 4.500 5.000 1,422,000 6,940,660 4.8809 0.901 0.883 0.901 0.811 0.901 7,888,112 0.8799 2.04%
2006-09-05 0 4.900 4.900 4.970 4.850 4.900 128,000 624,320 4.8775 0.883 0.883 0.896 0.874 0.883 710,041 0.8793 0.82%
2006-09-04 0 4.860 4.800 4.880 4.800 4.960 876,000 4,261,000 4.8642 0.876 0.865 0.880 0.865 0.894 4,859,343 0.8769 -1.02%
2006-09-01 0 4.910 4.910 4.960 4.870 4.960 210,000 1,031,060 4.9098 0.885 0.885 0.894 0.878 0.894 1,164,911 0.8851 -1.60%
2006-08-31 0 4.990 4.880 5.000 4.850 5.000 352,000 1,745,320 4.9583 0.900 0.880 0.901 0.874 0.901 1,952,613 0.8938 0.40%
2006-08-30 0 4.970 4.940 4.970 4.970 4.970 8,000 39,760 4.9700 0.896 0.891 0.896 0.896 0.896 44,378 0.8959 -0.20%
2006-08-29 0 4.980 4.910 4.990 4.970 4.980 40,000 198,880 4.9720 0.898 0.885 0.900 0.896 0.898 221,888 0.8963 0.00%
2006-08-28 0 4.980 4.860 4.980 4.970 4.980 24,000 119,360 4.9733 0.898 0.876 0.898 0.896 0.898 133,133 0.8965 2.46%
2006-08-25 0 4.880 4.880 4.970 4.880 4.950 60,000 295,760 4.9293 0.876 0.876 0.892 0.876 0.889 334,181 0.8850 2.74%
2006-08-24 0 4.750 4.730 4.750 4.730 4.990 548,000 2,655,720 4.8462 0.853 0.849 0.853 0.849 0.896 3,052,184 0.8701 -5.00%
2006-08-23 0 5.000 4.950 5.000 4.990 5.010 340,000 1,699,440 4.9984 0.898 0.889 0.898 0.896 0.900 1,893,691 0.8974 -0.40%
2006-08-22 0 5.020 5.000 5.020 4.900 5.100 680,000 3,431,600 5.0465 0.901 0.898 0.901 0.880 0.916 3,787,382 0.9061 0.60%
2006-08-21 0 4.990 4.950 4.990 4.900 5.000 64,000 318,000 4.9688 0.896 0.889 0.896 0.880 0.898 356,459 0.8921 0.00%
2006-08-18 0 4.990 4.960 4.990 4.940 5.040 328,000 1,639,280 4.9978 0.896 0.891 0.896 0.887 0.905 1,826,855 0.8973 -0.20%
2006-08-17 0 5.000 4.970 5.000 4.970 5.080 176,000 880,000 5.0000 0.898 0.892 0.898 0.892 0.912 980,264 0.8977 -1.38%
2006-08-16 0 5.070 5.060 5.080 5.040 5.100 128,000 649,320 5.0728 0.910 0.908 0.912 0.905 0.916 712,919 0.9108 0.40%
2006-08-15 0 5.050 5.040 5.100 4.940 5.140 1,052,000 5,299,440 5.0375 0.907 0.905 0.916 0.887 0.923 5,859,303 0.9044 3.27%
2006-08-14 0 4.890 4.850 4.890 4.820 4.920 316,000 1,542,880 4.8825 0.878 0.871 0.878 0.865 0.883 1,760,019 0.8766 2.30%
2006-08-11 0 4.780 4.770 4.780 4.780 4.800 64,000 306,400 4.7875 0.858 0.856 0.858 0.858 0.862 356,459 0.8596 -0.21%
2006-08-10 0 4.790 4.770 4.790 4.690 4.790 452,000 2,158,280 4.7750 0.860 0.856 0.860 0.842 0.860 2,517,495 0.8573 0.42%
2006-08-09 0 4.770 4.750 4.770 4.750 4.770 256,000 1,220,200 4.7664 0.856 0.853 0.856 0.853 0.856 1,425,838 0.8558 0.00%
2006-08-08 0 4.770 4.770 4.800 4.770 4.800 16,000 76,440 4.7775 0.856 0.856 0.862 0.856 0.862 89,115 0.8578 0.00%
2006-08-07 0 4.770 4.740 4.770 4.730 4.780 470,000 2,234,900 4.7551 0.856 0.851 0.856 0.849 0.858 2,617,749 0.8537 1.49%
2006-08-04 0 4.700 4.700 4.710 4.670 4.720 608,000 2,855,280 4.6962 0.844 0.844 0.846 0.838 0.847 3,386,365 0.8432 0.64%
2006-08-03 0 4.670 4.630 4.670 4.670 4.700 36,000 168,240 4.6733 0.838 0.831 0.838 0.838 0.844 200,508 0.8391 1.52%
2006-08-02 0 4.600 4.600 4.700 4.600 4.690 36,000 167,400 4.6500 0.826 0.826 0.844 0.826 0.842 200,508 0.8349 0.66%
2006-08-01 0 4.570 4.500 4.570 4.600 4.680 20,000 92,840 4.6420 0.821 0.808 0.821 0.826 0.840 111,394 0.8334 -2.35%
2006-07-31 0 4.680 4.600 4.680 4.650 4.800 368,000 1,740,480 4.7296 0.840 0.826 0.840 0.835 0.862 2,049,642 0.8492 -0.21%
2006-07-28 0 4.690 4.680 4.720 4.530 4.700 504,000 2,342,400 4.6476 0.842 0.840 0.847 0.813 0.844 2,807,118 0.8345 3.53%
2006-07-27 0 4.530 4.410 4.520 4.400 4.550 204,000 912,360 4.4724 0.813 0.792 0.812 0.790 0.817 1,136,215 0.8030 0.00%
2006-07-26 0 4.530 4.450 4.530 4.450 4.600 52,000 234,800 4.5154 0.813 0.799 0.813 0.799 0.826 289,623 0.8107 -1.09%
2006-07-25 0 4.580 4.580 4.600 4.450 4.650 128,000 586,160 4.5794 0.822 0.822 0.826 0.799 0.835 712,919 0.8222 2.23%
2006-07-24 0 4.480 4.470 4.500 4.470 4.530 48,000 215,200 4.4833 0.804 0.803 0.808 0.803 0.813 267,345 0.8050 -2.61%
2006-07-21 0 4.600 4.550 4.600 4.500 4.600 88,000 402,400 4.5727 0.826 0.817 0.826 0.808 0.826 490,132 0.8210 0.00%
2006-07-20 0 4.600 4.550 4.625 4.600 4.600 136,000 625,600 4.6000 0.826 0.817 0.830 0.826 0.826 757,476 0.8259 -1.60%
2006-07-19 0 4.675 4.675 4.700 4.500 4.700 620,000 2,870,600 4.6300 0.839 0.839 0.844 0.808 0.844 3,453,201 0.8313 -0.53%
2006-07-18 0 4.700 4.700 4.750 4.600 4.700 596,000 2,769,000 4.6460 0.844 0.844 0.853 0.826 0.844 3,319,529 0.8342 2.17%
2006-07-17 0 4.600 4.450 4.675 - - 0 0 - 0.826 0.799 0.839 - - 0 - 0.00%
2006-07-14 0 4.600 4.550 4.700 4.500 4.700 600,000 2,740,400 4.5673 0.826 0.817 0.844 0.808 0.844 3,341,808 0.8200 -2.13%
2006-07-13 0 4.700 4.525 4.700 4.650 4.700 264,000 1,239,200 4.6939 0.844 0.812 0.844 0.835 0.844 1,470,395 0.8428 0.00%
2006-07-12 0 4.700 4.550 4.700 4.700 4.725 28,000 131,800 4.7071 0.844 0.817 0.844 0.844 0.848 155,951 0.8451 0.00%
2006-07-11 0 4.700 4.600 4.700 4.575 4.700 504,000 2,316,300 4.5958 0.844 0.826 0.844 0.821 0.844 2,807,118 0.8252 2.17%
2006-07-10 0 4.600 4.575 4.600 4.525 4.600 252,000 1,151,200 4.5683 0.826 0.821 0.826 0.812 0.826 1,403,559 0.8202 0.55%
2006-07-07 0 4.575 4.575 4.600 4.550 4.600 200,000 915,600 4.5780 0.821 0.821 0.826 0.817 0.826 1,113,936 0.8220 -0.54%
2006-07-06 0 4.600 4.600 4.650 4.575 4.650 216,000 998,400 4.6222 0.826 0.826 0.835 0.821 0.835 1,203,051 0.8299 -1.60%
2006-07-05 0 4.675 4.650 4.700 4.650 4.700 440,000 2,054,500 4.6693 0.839 0.835 0.844 0.835 0.844 2,450,659 0.8383 0.54%
2006-07-04 0 4.650 4.600 4.650 4.500 4.675 388,000 1,785,100 4.6008 0.835 0.826 0.835 0.808 0.839 2,161,036 0.8260 3.33%
2006-07-03 0 4.500 4.475 4.500 4.500 4.675 48,000 218,200 4.5458 0.808 0.803 0.808 0.808 0.839 267,345 0.8162 1.12%
2006-06-30 0 4.450 4.675 4.700 4.450 4.650 2,674,000 12,138,750 4.5395 0.799 0.839 0.844 0.799 0.835 14,893,323 0.8150 0.00%
2006-06-29 0 4.450 4.450 4.475 4.450 4.525 1,108,000 4,951,400 4.4688 0.799 0.799 0.803 0.799 0.812 6,171,205 0.8023 0.00%
2006-06-28 0 4.450 4.450 4.525 4.250 4.575 3,297,000 14,516,250 4.4029 0.799 0.799 0.812 0.763 0.821 18,363,233 0.7905 2.89%
2006-06-27 0 4.325 4.325 4.350 4.075 4.350 1,436,000 6,044,400 4.2092 0.777 0.777 0.781 0.732 0.781 7,998,060 0.7557 6.13%
2006-06-26 0 4.075 4.075 4.100 4.050 4.075 380,000 1,545,500 4.0671 0.732 0.732 0.736 0.727 0.732 2,116,478 0.7302 0.00%
2006-06-23 0 4.075 4.075 4.100 4.050 4.100 856,000 3,492,400 4.0799 0.732 0.732 0.736 0.727 0.736 4,767,646 0.7325 -1.21%
2006-06-22 0 4.125 4.100 4.150 4.075 4.175 744,000 3,065,800 4.1207 0.741 0.736 0.745 0.732 0.750 4,143,841 0.7398 1.85%
2006-06-21 0 4.050 4.025 4.050 4.000 4.100 782,000 3,159,816 4.0407 0.727 0.723 0.727 0.718 0.736 4,355,489 0.7255 -0.61%
2006-06-20 0 4.075 4.075 4.100 4.075 4.100 380,000 1,550,300 4.0797 0.732 0.732 0.736 0.732 0.736 2,116,478 0.7325 0.00%
2006-06-19 0 4.075 4.075 4.100 4.050 4.100 760,000 3,096,500 4.0743 0.732 0.732 0.736 0.727 0.736 4,232,956 0.7315 0.00%
2006-06-16 0 4.075 4.075 4.100 4.000 4.150 2,020,000 8,213,600 4.0661 0.732 0.732 0.736 0.718 0.745 11,250,752 0.7300 1.24%
2006-06-15 0 4.025 3.975 4.050 4.000 4.200 1,542,450 6,316,223 4.0949 0.723 0.714 0.727 0.718 0.754 8,590,952 0.7352 -1.83%
2006-06-14 0 4.100 4.050 4.100 4.000 4.300 1,916,000 8,024,100 4.1879 0.736 0.727 0.736 0.718 0.772 10,671,506 0.7519 -4.09%
2006-06-13 0 4.275 4.300 4.325 4.250 4.400 1,744,000 7,469,700 4.2831 0.768 0.772 0.777 0.763 0.790 9,713,521 0.7690 -3.39%
2006-06-12 0 4.425 4.425 4.450 4.425 4.500 508,000 2,265,100 4.4589 0.794 0.794 0.799 0.794 0.808 2,829,397 0.8006 0.00%
2006-06-09 0 4.425 4.425 4.450 4.400 4.450 712,000 3,160,800 4.4393 0.794 0.794 0.799 0.790 0.799 3,965,612 0.7971 -1.67%
2006-06-08 0 4.500 4.525 4.550 4.400 4.525 1,512,000 6,775,100 4.4809 0.808 0.812 0.817 0.790 0.812 8,421,355 0.8045 -1.10%
2006-06-07 0 4.550 4.500 4.625 4.500 4.675 584,000 2,642,600 4.5250 0.817 0.808 0.830 0.808 0.839 3,252,693 0.8124 -2.67%
2006-06-06 0 4.675 4.650 4.700 4.600 4.700 822,000 3,815,450 4.6417 0.839 0.835 0.844 0.826 0.844 4,578,276 0.8334 -1.58%
2006-06-05 0 4.750 4.725 4.750 4.700 4.800 288,000 1,365,900 4.7427 0.853 0.848 0.853 0.844 0.862 1,604,068 0.8515 0.53%
2006-06-02 0 4.725 4.725 4.750 4.600 4.750 546,000 2,547,064 4.6650 0.848 0.848 0.853 0.826 0.853 3,041,045 0.8376 2.72%
2006-06-01 0 4.600 4.525 4.600 4.300 4.675 1,864,000 8,519,848 4.5707 0.826 0.812 0.826 0.772 0.839 10,381,882 0.8206 6.36%
2006-05-30 0 4.325 4.300 4.375 4.025 4.325 264,000 1,106,200 4.1902 0.777 0.772 0.786 0.723 0.777 1,470,395 0.7523 4.22%
2006-05-29 0 4.150 4.125 4.175 4.150 4.175 40,000 166,500 4.1625 0.745 0.741 0.750 0.745 0.750 222,787 0.7474 0.00%
2006-05-26 0 4.150 4.125 4.225 4.050 4.200 276,000 1,142,900 4.1409 0.745 0.741 0.759 0.727 0.754 1,537,232 0.7435 3.11%
2006-05-25 0 4.025 4.000 4.050 4.000 4.100 772,000 3,112,300 4.0315 0.723 0.718 0.727 0.718 0.736 4,299,792 0.7238 0.00%
2006-05-24 0 4.025 4.000 4.025 3.875 4.025 636,000 2,523,800 3.9682 0.723 0.718 0.723 0.696 0.723 3,542,316 0.7125 3.87%
2006-05-23 0 3.875 3.800 3.875 3.800 3.950 1,128,000 4,383,900 3.8864 0.696 0.682 0.696 0.682 0.709 6,282,598 0.6978 -2.52%
2006-05-22 0 3.975 3.900 3.975 3.900 4.225 3,291,000 13,199,425 4.0108 0.714 0.700 0.714 0.700 0.759 18,329,815 0.7201 -2.45%
2006-05-19 0 4.075 4.050 4.100 4.075 4.275 592,000 2,438,600 4.1193 0.732 0.727 0.736 0.732 0.768 3,297,250 0.7396 -4.68%
2006-05-18 0 4.275 4.250 4.275 4.275 4.400 1,028,000 4,422,500 4.3020 0.768 0.763 0.768 0.768 0.790 5,725,630 0.7724 -3.93%
2006-05-17 0 4.450 4.400 4.450 4.250 4.450 368,000 1,612,800 4.3826 0.799 0.790 0.799 0.763 0.799 2,049,642 0.7869 4.71%
2006-05-16 0 4.250 4.250 4.275 4.250 4.425 830,000 3,584,600 4.3188 0.763 0.763 0.768 0.763 0.794 4,622,834 0.7754 -1.16%
2006-05-15 0 4.300 4.250 4.300 4.100 4.400 3,550,000 15,009,432 4.2280 0.772 0.763 0.772 0.736 0.790 19,772,362 0.7591 -4.97%
2006-05-12 0 4.525 4.450 4.525 4.450 4.675 940,000 4,262,300 4.5344 0.812 0.799 0.812 0.799 0.839 5,235,499 0.8141 -3.21%
2006-05-11 0 4.675 4.625 4.675 4.650 4.800 396,000 1,868,400 4.7182 0.839 0.830 0.839 0.835 0.862 2,205,593 0.8471 -1.58%
2006-05-10 0 4.750 4.700 4.750 4.725 4.775 10,158,000 48,004,550 4.7258 0.853 0.844 0.853 0.848 0.857 56,576,803 0.8485 0.53%
2006-05-09 0 4.725 4.675 4.750 4.600 4.775 616,000 2,890,800 4.6929 0.848 0.839 0.853 0.826 0.857 3,430,923 0.8426 0.53%
2006-05-08 0 4.700 4.675 4.700 4.700 4.800 564,000 2,665,000 4.7252 0.844 0.839 0.844 0.844 0.862 3,141,299 0.8484 2.17%
2006-05-04 0 4.600 4.575 4.650 4.500 4.775 620,000 2,891,200 4.6632 0.826 0.821 0.835 0.808 0.857 3,453,201 0.8373 1.66%
2006-05-03 0 4.525 4.500 4.525 4.325 4.525 2,702,000 12,081,000 4.4711 0.812 0.808 0.812 0.777 0.812 15,049,274 0.8028 5.85%
2006-05-02 0 4.275 4.275 4.300 4.150 4.350 850,000 3,640,300 4.2827 0.768 0.768 0.772 0.745 0.781 4,734,227 0.7689 3.01%
2006-04-28 0 4.150 4.150 4.175 4.125 4.150 1,324,000 5,465,900 4.1283 0.745 0.745 0.750 0.741 0.745 7,374,256 0.7412 0.00%
2006-04-27 0 4.150 4.100 4.150 4.050 4.150 1,216,000 4,935,300 4.0586 0.745 0.736 0.745 0.727 0.745 6,772,730 0.7287 1.22%
2006-04-26 0 4.100 4.050 4.125 4.000 4.125 520,000 2,129,600 4.0954 0.736 0.727 0.741 0.718 0.741 2,896,233 0.7353 1.23%
2006-04-25 0 4.050 4.000 4.050 4.000 4.200 804,000 3,277,620 4.0766 0.727 0.718 0.727 0.718 0.754 4,478,022 0.7319 -2.99%
2006-04-24 0 4.175 4.175 4.200 4.175 4.200 540,000 2,256,260 4.1783 0.750 0.750 0.754 0.750 0.754 3,007,627 0.7502 0.60%
2006-04-21 0 4.150 4.125 4.200 4.150 4.300 856,000 3,564,500 4.1641 0.745 0.741 0.754 0.745 0.772 4,767,646 0.7476 1.22%
2006-04-20 0 4.100 4.100 4.125 4.100 4.200 504,000 2,080,700 4.1284 0.736 0.736 0.741 0.736 0.754 2,807,118 0.7412 -1.80%
2006-04-19 0 4.175 4.175 4.225 4.150 4.275 500,000 2,105,900 4.2118 0.750 0.750 0.759 0.745 0.768 2,784,840 0.7562 0.00%
2006-04-18 0 4.175 4.150 4.175 4.050 4.175 880,000 3,623,900 4.1181 0.750 0.745 0.750 0.727 0.750 4,901,318 0.7394 2.45%
2006-04-13 0 4.075 4.050 4.075 4.025 4.075 294,000 1,188,350 4.0420 0.732 0.727 0.732 0.723 0.732 1,637,486 0.7257 1.87%
2006-04-12 0 4.000 4.000 4.025 4.000 4.025 212,000 850,700 4.0127 0.718 0.718 0.723 0.718 0.723 1,180,772 0.7205 -0.62%
2006-04-11 0 4.025 4.025 4.075 4.000 4.100 476,000 1,923,300 4.0405 0.723 0.723 0.732 0.718 0.736 2,651,167 0.7255 -1.83%
2006-04-10 0 4.100 4.075 4.100 4.050 4.150 1,048,000 4,302,000 4.1050 0.736 0.732 0.736 0.727 0.745 5,837,024 0.7370 1.86%
2006-04-07 0 4.025 4.025 4.200 3.850 4.075 4,316,000 17,228,700 3.9918 0.723 0.723 0.754 0.691 0.732 24,038,736 0.7167 4.55%
2006-04-06 0 3.850 3.850 3.875 3.825 3.900 1,704,000 6,583,000 3.8633 0.691 0.691 0.696 0.687 0.700 9,490,734 0.6936 0.50%
2006-04-04 0 3.850 3.825 3.850 3.825 3.875 772,000 2,969,300 3.8462 0.688 0.683 0.688 0.683 0.692 4,321,456 0.6871 0.65%
2006-04-03 0 3.825 3.775 3.825 3.800 3.825 548,000 2,082,800 3.8007 0.683 0.674 0.683 0.679 0.683 3,067,562 0.6790 0.00%
2006-03-31 0 3.825 3.825 3.850 3.800 3.850 1,404,000 5,367,100 3.8227 0.683 0.683 0.688 0.679 0.688 7,859,228 0.6829 0.66%
2006-03-30 0 3.800 3.800 3.825 3.800 3.825 466,000 1,778,300 3.8161 0.679 0.679 0.683 0.679 0.683 2,608,547 0.6817 1.33%
2006-03-29 0 3.750 3.750 3.775 3.550 3.750 452,000 1,658,500 3.6692 0.670 0.670 0.674 0.634 0.670 2,530,179 0.6555 4.90%
2006-03-28 0 3.575 3.575 3.600 3.400 3.550 712,000 2,466,500 3.4642 0.639 0.639 0.643 0.607 0.634 3,985,591 0.6189 2.14%
2006-03-27 0 3.500 3.500 3.525 3.500 3.575 1,036,000 3,658,300 3.5312 0.625 0.625 0.630 0.625 0.639 5,799,259 0.6308 -1.41%
2006-03-24 0 3.550 3.500 3.550 3.475 3.700 3,272,000 11,952,840 3.6531 0.634 0.625 0.634 0.621 0.661 18,315,808 0.6526 -2.74%
2006-03-23 0 3.650 3.600 3.650 3.500 3.850 704,000 2,599,800 3.6929 0.652 0.643 0.652 0.625 0.688 3,940,810 0.6597 -3.31%
2006-03-22 0 3.775 3.725 3.775 3.675 3.800 3,468,000 12,982,800 3.7436 0.674 0.665 0.674 0.657 0.679 19,412,965 0.6688 7.09%
2006-03-21 0 3.525 3.500 3.600 3.275 3.725 3,368,000 11,769,100 3.4944 0.630 0.625 0.643 0.585 0.665 18,853,191 0.6242 9.30%
2006-03-20 0 3.225 3.225 3.250 3.200 3.275 7,656,000 24,745,682 3.2322 0.576 0.576 0.581 0.572 0.585 42,856,304 0.5774 7.50%
2006-03-17 0 3.000 2.900 3.200 3.000 3.250 1,104,000 3,532,600 3.1998 0.536 0.518 0.572 0.536 0.581 6,179,906 0.5716 -4.76%
2006-03-16 0 3.150 3.150 3.175 3.025 3.150 740,000 2,298,000 3.1054 0.563 0.563 0.567 0.540 0.563 4,142,328 0.5548 3.28%
2006-03-15 0 3.050 3.050 3.125 3.000 3.150 1,604,000 4,962,700 3.0940 0.545 0.545 0.558 0.536 0.563 8,978,776 0.5527 1.67%
2006-03-14 0 3.000 2.975 3.000 2.700 3.000 4,512,000 12,920,200 2.8635 0.536 0.531 0.536 0.482 0.536 25,257,007 0.5115 8.11%
2006-03-13 0 2.775 2.750 2.775 2.750 2.975 3,570,900 10,297,148 2.8836 0.496 0.491 0.496 0.491 0.531 19,988,973 0.5151 -0.89%
2006-03-10 0 2.800 2.750 2.825 2.575 2.800 342,000 929,250 2.7171 0.500 0.491 0.505 0.460 0.500 1,914,427 0.4854 7.69%
2006-03-09 0 2.600 2.575 2.625 2.500 2.600 616,000 1,560,400 2.5331 0.464 0.460 0.469 0.447 0.464 3,448,208 0.4525 2.97%
2006-03-08 0 2.525 2.525 2.550 2.500 2.550 472,000 1,192,600 2.5267 0.451 0.451 0.456 0.447 0.456 2,642,134 0.4514 1.00%
2006-03-07 0 2.500 2.500 2.575 2.500 2.575 512,000 1,302,900 2.5447 0.447 0.447 0.460 0.447 0.460 2,866,043 0.4546 -1.96%
2006-03-06 0 2.550 2.525 2.575 2.475 2.550 520,000 1,301,700 2.5033 0.456 0.451 0.460 0.442 0.456 2,910,825 0.4472 2.00%
2006-03-03 0 2.500 2.475 2.525 2.500 2.500 484,000 1,210,000 2.5000 0.447 0.442 0.451 0.447 0.447 2,709,307 0.4466 0.00%
2006-03-02 0 2.500 2.450 2.500 2.450 2.500 176,000 436,600 2.4807 0.447 0.438 0.447 0.438 0.447 985,202 0.4432 0.00%
2006-03-01 0 2.500 2.425 2.500 2.500 2.500 8,000 20,000 2.5000 0.447 0.433 0.447 0.447 0.447 44,782 0.4466 0.00%
2006-02-28 0 2.500 2.475 2.500 2.350 2.500 920,000 2,254,600 2.4507 0.447 0.442 0.447 0.420 0.447 5,149,922 0.4378 6.38%
2006-02-27 0 2.350 2.350 2.400 2.325 2.375 352,000 831,300 2.3616 0.420 0.420 0.429 0.415 0.424 1,970,405 0.4219 0.00%
2006-02-24 0 2.350 2.300 2.350 2.200 2.375 1,008,000 2,360,900 2.3422 0.420 0.411 0.420 0.393 0.424 5,642,523 0.4184 0.00%
2006-02-23 0 2.350 2.325 2.350 2.225 2.350 3,192,000 7,416,300 2.3234 0.420 0.415 0.420 0.397 0.420 17,867,989 0.4151 4.44%
2006-02-22 0 2.250 2.225 2.250 2.225 2.250 212,000 476,500 2.2476 0.402 0.397 0.402 0.397 0.402 1,186,721 0.4015 0.00%
2006-02-21 0 2.250 2.200 2.300 2.050 2.300 1,912,000 4,124,400 2.1571 0.402 0.393 0.411 0.366 0.411 10,702,880 0.3854 1.12%
2006-02-20 0 2.225 2.225 2.250 2.200 2.275 484,000 1,084,000 2.2397 0.397 0.397 0.402 0.393 0.406 2,709,307 0.4001 -2.20%
2006-02-17 0 2.275 2.250 2.300 2.275 2.300 440,000 1,008,400 2.2918 0.406 0.402 0.411 0.406 0.411 2,463,006 0.4094 0.00%
2006-02-16 0 2.275 2.250 2.275 2.250 2.325 944,000 2,157,700 2.2857 0.406 0.402 0.406 0.402 0.415 5,284,267 0.4083 -3.19%
2006-02-15 0 2.350 2.325 2.350 2.300 2.350 762,000 1,762,950 2.3136 0.420 0.415 0.420 0.411 0.420 4,265,478 0.4133 0.00%
2006-02-14 0 2.350 2.325 2.350 2.350 2.425 300,000 715,000 2.3833 0.420 0.415 0.420 0.420 0.433 1,679,322 0.4258 -2.08%
2006-02-13 0 2.400 2.325 2.400 2.375 2.450 400,000 958,700 2.3968 0.429 0.415 0.429 0.424 0.438 2,239,096 0.4282 0.00%
2006-02-10 0 2.400 2.375 2.400 2.400 2.450 240,000 578,500 2.4104 0.429 0.424 0.429 0.429 0.438 1,343,458 0.4306 -1.03%
2006-02-09 0 2.425 2.425 2.450 2.300 2.600 952,000 2,313,900 2.4306 0.433 0.433 0.438 0.411 0.464 5,329,049 0.4342 2.11%
2006-02-08 0 2.375 2.350 2.375 2.350 2.375 348,000 819,200 2.3540 0.424 0.420 0.424 0.420 0.424 1,948,014 0.4205 -1.04%
2006-02-07 0 2.400 2.375 2.400 2.400 2.450 852,000 2,074,900 2.4353 0.429 0.424 0.429 0.429 0.438 4,769,275 0.4351 -1.03%
2006-02-06 0 2.425 2.400 2.425 2.400 2.475 1,124,000 2,724,300 2.4238 0.433 0.429 0.433 0.429 0.442 6,291,861 0.4330 0.00%
2006-02-03 0 2.425 2.425 2.450 2.400 2.500 1,232,000 3,009,500 2.4428 0.433 0.433 0.438 0.429 0.447 6,896,417 0.4364 -3.00%
2006-02-02 0 2.500 2.500 2.525 2.475 2.600 3,036,000 7,577,100 2.4958 0.447 0.447 0.451 0.442 0.464 16,994,741 0.4458 -1.96%
2006-02-01 0 2.550 2.525 2.550 2.500 2.600 452,000 1,149,900 2.5440 0.456 0.451 0.456 0.447 0.464 2,530,179 0.4545 6.25%
2006-01-27 0 2.400 2.375 2.400 2.325 2.425 11,880,000 27,524,052 2.3168 0.429 0.424 0.429 0.415 0.433 66,501,161 0.4139 4.35%
2006-01-26 0 2.300 2.275 2.300 2.250 2.325 1,992,000 4,573,500 2.2959 0.411 0.406 0.411 0.402 0.415 11,150,700 0.4102 1.10%
2006-01-25 0 2.275 2.250 2.275 2.250 2.375 2,820,000 6,459,700 2.2907 0.406 0.402 0.406 0.402 0.424 15,785,629 0.4092 0.00%
2006-01-24 0 2.275 2.275 2.300 2.275 2.400 1,244,000 2,857,100 2.2967 0.406 0.406 0.411 0.406 0.429 6,963,590 0.4103 0.00%
2006-01-23 0 2.275 2.225 2.300 2.250 2.450 6,060,000 14,237,700 2.3495 0.406 0.397 0.411 0.402 0.438 33,922,309 0.4197 -7.14%
2006-01-20 0 2.450 2.400 2.450 2.225 2.450 2,764,000 6,510,680 2.3555 0.438 0.429 0.438 0.397 0.438 15,472,156 0.4208 10.11%
2006-01-19 0 2.225 2.150 2.250 2.100 2.250 1,000,000 2,170,100 2.1701 0.397 0.384 0.402 0.375 0.402 5,597,741 0.3877 3.49%
2006-01-18 0 2.150 2.150 2.175 2.150 2.175 744,000 1,611,300 2.1657 0.384 0.384 0.389 0.384 0.389 4,164,719 0.3869 -2.27%
2006-01-17 0 2.200 2.200 2.225 2.150 2.250 2,032,000 4,392,400 2.1616 0.393 0.393 0.397 0.384 0.402 11,374,609 0.3862 -2.22%
2006-01-16 0 2.250 2.200 2.250 2.200 2.300 1,884,000 4,250,600 2.2562 0.402 0.393 0.402 0.393 0.411 10,546,144 0.4030 1.12%
2006-01-13 0 2.225 2.125 2.225 1.940 2.400 1,504,000 3,236,620 2.1520 0.397 0.380 0.397 0.347 0.429 8,419,002 0.3844 15.89%
2006-01-12 0 1.920 1.900 1.920 1.880 1.920 912,000 1,722,720 1.8889 0.343 0.339 0.343 0.336 0.343 5,105,140 0.3374 0.52%
2006-01-11 0 1.910 1.890 1.920 1.880 1.910 876,000 1,663,520 1.8990 0.341 0.338 0.343 0.336 0.341 4,903,621 0.3392 0.00%
2006-01-10 0 1.910 1.900 1.910 1.890 1.910 28,000 53,280 1.9029 0.341 0.339 0.341 0.338 0.341 156,737 0.3399 1.06%
2006-01-09 0 1.890 1.890 1.920 1.780 1.920 1,032,000 1,958,520 1.8978 0.338 0.338 0.343 0.318 0.343 5,776,869 0.3390 1.07%
2006-01-06 0 1.870 1.840 1.880 1.870 1.890 184,000 345,680 1.8787 0.334 0.329 0.336 0.334 0.338 1,029,984 0.3356 -1.06%
2006-01-05 0 1.890 1.850 1.890 1.800 1.890 576,000 1,074,160 1.8649 0.338 0.330 0.338 0.322 0.338 3,224,299 0.3331 2.72%
2006-01-04 0 1.840 1.820 1.850 1.790 1.840 296,000 535,320 1.8085 0.329 0.325 0.330 0.320 0.329 1,656,931 0.3231 2.79%
2006-01-03 0 1.790 1.790 1.800 1.670 1.840 536,000 946,080 1.7651 0.320 0.320 0.322 0.298 0.329 3,000,389 0.3153 5.29%
2005-12-30 0 1.700 1.700 1.720 1.690 1.700 96,000 162,720 1.6950 0.304 0.304 0.307 0.302 0.304 537,383 0.3028 3.03%
2005-12-29 0 1.650 1.590 1.650 1.650 1.650 12,000 19,800 1.6500 0.295 0.284 0.295 0.295 0.295 67,173 0.2948 -1.20%
2005-12-28 0 1.670 1.610 1.670 1.640 1.680 100,000 165,640 1.6564 0.298 0.288 0.298 0.293 0.300 559,774 0.2959 1.21%
2005-12-23 0 1.650 1.600 1.650 1.600 1.650 132,000 214,720 1.6267 0.295 0.286 0.295 0.286 0.295 738,902 0.2906 1.23%
2005-12-22 0 1.630 1.560 1.650 1.640 1.640 25,000 40,860 1.6344 0.291 0.279 0.295 0.293 0.293 139,944 0.2920 -0.61%
2005-12-21 0 1.640 1.620 1.640 1.580 1.650 152,000 245,840 1.6174 0.293 0.289 0.293 0.282 0.295 850,857 0.2889 3.80%
2005-12-20 0 1.580 1.560 1.580 1.550 1.580 64,000 100,040 1.5631 0.282 0.279 0.282 0.277 0.282 358,255 0.2792 0.00%
2005-12-19 0 1.580 1.550 1.580 1.540 1.590 320,000 493,640 1.5426 0.282 0.277 0.282 0.275 0.284 1,791,277 0.2756 1.94%
2005-12-16 0 1.550 1.540 1.560 1.500 1.620 2,012,000 3,111,920 1.5467 0.277 0.275 0.279 0.268 0.289 11,262,654 0.2763 -4.32%
2005-12-15 0 1.620 1.620 1.730 1.620 1.700 624,000 1,034,960 1.6586 0.289 0.289 0.309 0.289 0.304 3,492,990 0.2963 -6.36%
2005-12-14 0 1.730 1.670 1.750 1.730 1.730 8,000 13,840 1.7300 0.309 0.298 0.313 0.309 0.309 44,782 0.3091 0.00%
2005-12-13 0 1.730 1.710 1.730 1.730 1.750 96,000 166,720 1.7367 0.309 0.305 0.309 0.309 0.313 537,383 0.3102 -1.14%
2005-12-12 0 1.750 1.750 1.780 1.670 1.750 72,000 123,880 1.7206 0.313 0.313 0.318 0.298 0.313 403,037 0.3074 0.00%
2005-12-09 0 1.750 1.700 1.770 1.750 1.800 192,000 342,360 1.7831 0.313 0.304 0.316 0.313 0.322 1,074,766 0.3185 0.00%
2005-12-08 0 1.750 1.750 1.770 1.750 1.800 404,000 719,120 1.7800 0.313 0.313 0.316 0.313 0.322 2,261,487 0.3180 0.00%
2005-12-07 0 1.750 1.750 1.780 1.700 1.810 700,000 1,250,160 1.7859 0.313 0.313 0.318 0.304 0.323 3,918,419 0.3190 2.94%
2005-12-06 0 1.700 1.680 1.710 1.640 1.700 840,000 1,406,200 1.6740 0.304 0.300 0.305 0.293 0.304 4,702,102 0.2991 3.03%
2005-12-05 0 1.650 1.640 1.700 1.600 1.650 777,000 1,256,370 1.6169 0.295 0.293 0.304 0.286 0.295 4,349,445 0.2889 5.77%
2005-12-02 0 1.560 1.560 1.590 1.560 1.590 188,000 296,960 1.5796 0.279 0.279 0.284 0.279 0.284 1,052,375 0.2822 -1.27%
2005-12-01 0 1.580 1.560 1.580 1.580 1.640 1,188,000 1,788,400 1.5054 0.282 0.279 0.282 0.282 0.293 6,650,116 0.2689 -1.25%
2005-11-30 0 1.600 1.650 - 1.490 1.600 1,620,000 2,439,640 1.5060 0.286 0.295 - 0.266 0.286 9,068,340 0.2690 7.38%
2005-11-29 0 1.490 1.480 1.490 1.480 1.490 164,000 243,920 1.4873 0.266 0.264 0.266 0.264 0.266 918,029 0.2657 0.00%
2005-11-28 0 1.490 1.470 1.490 1.470 1.490 308,000 455,840 1.4800 0.266 0.263 0.266 0.263 0.266 1,724,104 0.2644 -0.67%
2005-11-25 0 1.500 1.470 1.500 1.470 1.500 92,000 137,240 1.4917 0.268 0.263 0.268 0.263 0.268 514,992 0.2665 0.00%
2005-11-24 0 1.500 1.470 1.500 1.470 1.500 248,000 371,480 1.4979 0.268 0.263 0.268 0.263 0.268 1,388,240 0.2676 -0.66%
2005-11-23 0 1.510 1.470 1.520 1.470 1.510 516,000 772,160 1.4964 0.270 0.263 0.272 0.263 0.270 2,888,434 0.2673 0.00%
2005-11-22 0 1.510 1.500 1.520 1.500 1.520 576,000 864,480 1.5008 0.270 0.268 0.272 0.268 0.272 3,224,299 0.2681 0.67%
2005-11-21 0 1.500 1.500 1.510 1.450 1.560 612,000 914,600 1.4944 0.268 0.268 0.270 0.259 0.279 3,425,817 0.2670 3.45%
2005-11-18 0 1.450 1.430 1.460 1.410 1.460 376,000 539,200 1.4340 0.259 0.255 0.261 0.252 0.261 2,104,751 0.2562 1.40%
2005-11-17 0 1.430 1.420 1.460 1.420 1.470 1,076,000 1,545,480 1.4363 0.255 0.254 0.261 0.254 0.263 6,023,169 0.2566 -2.72%
2005-11-16 0 1.470 1.460 1.470 1.460 1.480 604,000 886,920 1.4684 0.263 0.261 0.263 0.261 0.264 3,381,035 0.2623 0.00%
2005-11-15 0 1.470 1.470 1.480 1.450 1.480 1,620,000 2,381,880 1.4703 0.263 0.263 0.264 0.259 0.264 9,068,340 0.2627 3.52%
2005-11-14 0 1.420 1.410 1.420 1.380 1.420 1,512,000 2,125,880 1.4060 0.254 0.252 0.254 0.247 0.254 8,463,784 0.2512 3.65%
2005-11-11 0 1.370 1.350 1.370 1.350 1.370 856,000 1,166,960 1.3633 0.245 0.241 0.245 0.241 0.245 4,791,666 0.2435 1.48%
2005-11-10 0 1.350 1.330 1.350 1.340 1.350 456,000 611,600 1.3412 0.241 0.238 0.241 0.239 0.241 2,552,570 0.2396 0.00%
2005-11-09 0 1.350 1.340 1.350 1.340 1.390 660,000 889,160 1.3472 0.241 0.239 0.241 0.239 0.248 3,694,509 0.2407 0.75%
2005-11-08 0 1.340 1.320 1.340 1.330 1.350 296,000 394,960 1.3343 0.239 0.236 0.239 0.238 0.241 1,656,931 0.2384 0.75%
2005-11-07 0 1.330 1.310 1.330 1.310 1.330 312,000 409,920 1.3138 0.238 0.234 0.238 0.234 0.238 1,746,495 0.2347 0.76%
2005-11-04 0 1.320 1.310 1.330 1.320 1.330 164,000 216,600 1.3207 0.236 0.234 0.238 0.236 0.238 918,029 0.2359 0.00%
2005-11-03 0 1.320 1.280 1.320 1.310 1.320 556,000 730,240 1.3134 0.236 0.229 0.236 0.234 0.236 3,112,344 0.2346 0.00%
2005-11-02 0 1.320 1.310 1.330 1.320 1.330 324,000 428,680 1.3231 0.236 0.234 0.238 0.236 0.238 1,813,668 0.2364 0.00%
2005-11-01 0 1.320 1.300 1.320 1.320 1.330 368,000 486,840 1.3229 0.236 0.232 0.236 0.236 0.238 2,059,969 0.2363 -0.75%
2005-10-31 0 1.330 1.300 1.330 1.300 1.340 368,000 479,760 1.3037 0.238 0.232 0.238 0.232 0.239 2,059,969 0.2329 2.31%
2005-10-28 0 1.300 1.300 1.320 1.270 1.290 320,000 412,400 1.2888 0.232 0.232 0.236 0.227 0.230 1,791,277 0.2302 0.00%
2005-10-27 0 1.300 1.290 1.310 1.300 1.310 320,000 417,680 1.3053 0.232 0.230 0.234 0.232 0.234 1,791,277 0.2332 0.78%
2005-10-26 0 1.290 1.290 1.310 1.290 1.320 542,000 708,920 1.3080 0.230 0.230 0.234 0.230 0.236 3,033,976 0.2337 -1.53%
2005-10-25 0 1.310 1.310 1.320 1.300 1.350 508,000 672,920 1.3246 0.234 0.234 0.236 0.232 0.241 2,843,652 0.2366 -2.96%
2005-10-24 0 1.350 1.330 1.350 1.330 1.360 340,000 454,320 1.3362 0.241 0.238 0.241 0.238 0.243 1,903,232 0.2387 1.50%
2005-10-21 0 1.330 1.320 1.330 1.330 1.350 340,000 453,040 1.3325 0.238 0.236 0.238 0.238 0.241 1,903,232 0.2380 -0.75%
2005-10-20 0 1.340 1.330 1.340 1.330 1.350 540,000 723,400 1.3396 0.239 0.238 0.239 0.238 0.241 3,022,780 0.2393 0.00%
2005-10-19 0 1.340 1.310 1.350 1.310 1.360 376,000 505,400 1.3441 0.239 0.234 0.241 0.234 0.243 2,104,751 0.2401 0.00%
2005-10-18 0 1.340 1.320 1.340 1.310 1.350 524,000 696,680 1.3295 0.239 0.236 0.239 0.234 0.241 2,933,216 0.2375 -0.74%
2005-10-17 0 1.350 1.320 1.350 1.350 1.350 12,000 16,280 1.3567 0.241 0.236 0.241 0.241 0.241 67,173 0.2424 3.05%
2005-10-14 0 1.310 1.300 1.310 1.300 1.360 764,000 1,013,720 1.3269 0.234 0.232 0.234 0.232 0.243 4,276,674 0.2370 -3.68%
2005-10-13 0 1.360 1.360 1.370 1.350 1.410 1,260,000 1,736,760 1.3784 0.243 0.243 0.245 0.241 0.252 7,053,153 0.2462 2.26%
2005-10-12 0 1.330 1.330 1.340 1.290 1.330 1,700,000 2,236,480 1.3156 0.238 0.238 0.239 0.230 0.238 9,516,159 0.2350 1.53%
2005-10-10 0 1.310 1.300 1.320 1.290 1.310 328,000 428,800 1.3073 0.234 0.232 0.236 0.230 0.234 1,836,059 0.2335 1.55%
2005-10-07 0 1.290 1.270 1.290 1.230 1.290 1,480,000 1,816,600 1.2274 0.230 0.227 0.230 0.220 0.230 8,284,656 0.2193 5.74%
2005-10-06 0 1.220 1.210 1.220 1.200 1.220 956,000 1,148,440 1.2013 0.218 0.216 0.218 0.214 0.218 5,351,440 0.2146 0.83%
2005-10-05 0 1.210 1.200 1.220 1.210 1.220 288,000 348,600 1.2104 0.216 0.214 0.218 0.216 0.218 1,612,149 0.2162 0.00%
2005-10-04 0 1.210 1.200 1.210 1.200 1.210 1,160,000 1,394,200 1.2019 0.216 0.214 0.216 0.214 0.216 6,493,379 0.2147 1.68%
2005-10-03 0 1.190 1.190 1.200 1.190 1.190 260,000 309,400 1.1900 0.213 0.213 0.214 0.213 0.213 1,455,413 0.2126 -0.83%
2005-09-30 0 1.200 1.180 1.200 1.180 1.210 248,000 294,160 1.1861 0.214 0.211 0.214 0.211 0.216 1,388,240 0.2119 0.00%
2005-09-29 0 1.200 1.190 1.200 1.200 1.200 164,000 196,800 1.2000 0.214 0.213 0.214 0.214 0.214 918,029 0.2144 0.00%
2005-09-28 0 1.200 1.200 1.210 1.200 1.200 20,000 24,000 1.2000 0.214 0.214 0.216 0.214 0.214 111,955 0.2144 -0.83%
2005-09-27 0 1.210 1.190 1.220 1.200 1.210 412,000 496,000 1.2039 0.216 0.213 0.218 0.214 0.216 2,306,269 0.2151 0.83%
2005-09-26 0 1.200 1.190 1.200 1.180 1.200 24,000 28,720 1.1967 0.214 0.213 0.214 0.211 0.214 134,346 0.2138 1.69%
2005-09-23 0 1.180 1.180 1.200 1.160 1.200 356,000 416,000 1.1685 0.211 0.211 0.214 0.207 0.214 1,992,796 0.2088 -1.67%
2005-09-22 0 1.200 1.180 1.200 1.200 1.200 204,000 244,800 1.2000 0.214 0.211 0.214 0.214 0.214 1,141,939 0.2144 -0.83%
2005-09-21 0 1.210 1.190 1.210 1.190 1.210 440,000 528,000 1.2000 0.216 0.213 0.216 0.213 0.216 2,463,006 0.2144 -2.42%
2005-09-20 0 1.240 1.240 1.250 1.240 1.240 64,000 79,360 1.2400 0.222 0.222 0.223 0.222 0.222 358,255 0.2215 0.81%
2005-09-16 0 1.230 1.230 1.240 1.230 1.230 64,000 78,720 1.2300 0.220 0.220 0.222 0.220 0.220 358,255 0.2197 0.00%
2005-09-15 0 1.230 1.220 1.230 1.190 1.230 408,000 495,440 1.2143 0.220 0.218 0.220 0.213 0.220 2,283,878 0.2169 1.65%
2005-09-14 0 1.210 1.200 1.210 1.150 1.210 696,000 828,440 1.1903 0.216 0.214 0.216 0.205 0.216 3,896,028 0.2126 5.22%
2005-09-13 0 1.150 1.150 1.160 1.150 1.160 576,000 664,040 1.1528 0.205 0.205 0.207 0.205 0.207 3,224,299 0.2059 -0.86%
2005-09-12 0 1.160 1.160 1.180 1.160 1.190 112,000 130,480 1.1650 0.207 0.207 0.211 0.207 0.213 626,947 0.2081 -1.69%
2005-09-09 0 1.180 1.160 1.190 1.180 1.190 588,000 699,240 1.1892 0.211 0.207 0.213 0.211 0.213 3,291,472 0.2124 0.00%
2005-09-08 0 1.180 1.170 1.180 1.160 1.180 540,000 625,000 1.1574 0.211 0.209 0.211 0.207 0.211 3,022,780 0.2068 1.72%
2005-09-07 0 1.160 1.160 1.170 1.160 1.160 1,256,000 1,446,560 1.1517 0.207 0.207 0.209 0.207 0.207 7,030,762 0.2057 0.87%
2005-09-06 0 1.150 1.140 1.150 1.150 1.160 2,040,000 2,349,960 1.1519 0.205 0.204 0.205 0.205 0.207 11,419,391 0.2058 0.00%
2005-09-05 0 1.150 1.140 1.160 1.130 1.150 1,232,000 1,404,840 1.1403 0.205 0.204 0.207 0.202 0.205 6,896,417 0.2037 0.88%
2005-09-02 0 1.140 1.120 1.140 1.090 1.150 712,000 797,720 1.1204 0.204 0.200 0.204 0.195 0.205 3,985,591 0.2002 1.79%
2005-09-01 0 1.120 1.090 - 1.070 1.120 1,316,000 1,387,760 1.0545 0.200 0.195 - 0.191 0.200 7,366,627 0.1884 5.66%
2005-08-31 0 1.060 1.060 1.070 1.040 1.060 1,732,000 1,773,080 1.0237 0.189 0.189 0.191 0.186 0.189 9,695,287 0.1829 0.95%
2005-08-30 0 1.050 1.030 1.050 1.050 1.070 160,000 168,800 1.0550 0.188 0.184 0.188 0.188 0.191 895,639 0.1885 -0.94%
2005-08-29 0 1.060 1.010 1.060 1.060 1.060 52,000 55,120 1.0600 0.189 0.180 0.189 0.189 0.189 291,083 0.1894 4.91%
2005-08-26 0 1.020 1.020 1.070 1.020 1.020 12,000 12,160 1.0133 0.181 0.181 0.189 0.181 0.181 67,811 0.1793 -3.77%
2005-08-25 0 1.060 1.020 1.060 - - 0 0 - 0.188 0.181 0.188 - - 0 - -0.93%
2005-08-24 0 1.070 1.010 1.070 - - 0 0 - 0.189 0.179 0.189 - - 0 - -0.93%
2005-08-23 0 1.080 1.050 1.080 1.060 1.080 124,000 131,920 1.0639 0.191 0.186 0.191 0.188 0.191 700,715 0.1883 -0.92%
2005-08-22 0 1.090 1.060 1.090 1.090 1.090 4,000 4,360 1.0900 0.193 0.188 0.193 0.193 0.193 22,604 0.1929 2.83%
2005-08-19 0 1.060 1.050 1.060 1.050 1.060 254,000 266,900 1.0508 0.188 0.186 0.188 0.186 0.188 1,435,335 0.1859 0.00%
2005-08-18 0 1.060 0.920 1.060 1.060 1.060 348,000 368,880 1.0600 0.188 0.163 0.188 0.188 0.188 1,966,522 0.1876 -2.75%
2005-08-17 0 1.090 1.060 1.100 1.090 1.090 12,000 13,080 1.0900 0.193 0.188 0.195 0.193 0.193 67,811 0.1929 2.83%
2005-08-16 0 1.060 1.050 1.060 1.050 1.070 392,000 416,440 1.0623 0.188 0.186 0.188 0.186 0.189 2,215,163 0.1880 0.95%
2005-08-15 0 1.050 1.030 1.080 1.040 1.060 1,056,000 1,107,160 1.0484 0.186 0.182 0.191 0.184 0.188 5,967,378 0.1855 -0.94%
2005-08-12 0 1.060 1.030 1.060 1.050 1.060 500,000 528,000 1.0560 0.188 0.182 0.188 0.186 0.188 2,825,463 0.1869 0.95%
2005-08-11 0 1.050 1.050 1.060 1.050 1.060 500,000 525,320 1.0506 0.186 0.186 0.188 0.186 0.188 2,825,463 0.1859 0.00%
2005-08-10 0 1.050 1.040 1.050 1.050 1.050 1,148,000 1,205,400 1.0500 0.186 0.184 0.186 0.186 0.186 6,487,263 0.1858 0.00%
2005-08-09 0 1.050 1.040 1.050 1.040 1.060 436,000 457,680 1.0497 0.186 0.184 0.186 0.184 0.188 2,463,804 0.1858 0.00%
2005-08-08 0 1.050 1.040 1.050 1.050 1.070 708,000 744,080 1.0510 0.186 0.184 0.186 0.186 0.189 4,000,856 0.1860 -1.87%
2005-08-05 0 1.070 1.050 1.070 - - 4,000 4,280 1.0700 0.189 0.186 0.189 - - 22,604 0.1893 0.00%
2005-08-04 0 1.070 1.030 1.070 1.050 1.100 384,000 405,880 1.0570 0.189 0.182 0.189 0.186 0.195 2,169,956 0.1870 0.94%
2005-08-03 0 1.060 1.060 1.080 1.060 1.060 64,000 67,840 1.0600 0.188 0.188 0.191 0.188 0.188 361,659 0.1876 0.00%
2005-08-02 0 1.060 1.050 1.080 1.060 1.080 124,000 132,720 1.0703 0.188 0.186 0.191 0.188 0.191 700,715 0.1894 -1.85%
2005-08-01 0 1.080 1.060 1.080 1.080 1.100 88,000 95,480 1.0850 0.191 0.188 0.191 0.191 0.195 497,281 0.1920 -1.82%
2005-07-29 0 1.100 1.060 1.200 1.060 1.200 1,444,000 1,589,840 1.1010 0.195 0.188 0.212 0.188 0.212 8,159,937 0.1948 -2.65%
2005-07-28 0 1.130 1.090 1.140 1.120 1.130 72,000 80,960 1.1244 0.200 0.193 0.202 0.198 0.200 406,867 0.1990 0.89%
2005-07-27 0 1.120 1.110 1.120 - - 0 0 - 0.198 0.196 0.198 - - 0 - 0.00%
2005-07-26 0 1.120 1.080 1.120 1.080 1.120 272,000 296,960 1.0918 0.198 0.191 0.198 0.191 0.198 1,537,052 0.1932 -0.88%
2005-07-25 0 1.130 1.080 1.130 1.040 1.140 4,640,000 5,051,099 1.0886 0.200 0.191 0.200 0.184 0.202 26,220,297 0.1926 6.60%
2005-07-22 0 1.060 1.060 1.140 1.060 1.150 176,000 191,200 1.0864 0.188 0.188 0.202 0.188 0.204 994,563 0.1922 -6.19%
2005-07-21 0 1.130 1.060 1.130 1.130 1.130 24,000 27,120 1.1300 0.200 0.188 0.200 0.200 0.200 135,622 0.2000 0.00%
2005-07-20 0 1.130 1.060 1.130 1.120 1.130 100,000 112,400 1.1240 0.200 0.188 0.200 0.198 0.200 565,093 0.1989 0.00%
2005-07-19 0 1.130 1.060 1.130 1.080 1.130 112,000 121,560 1.0854 0.200 0.188 0.200 0.191 0.200 632,904 0.1921 0.00%
2005-07-18 0 1.130 1.050 1.130 1.050 1.130 112,000 118,560 1.0586 0.200 0.186 0.200 0.186 0.200 632,904 0.1873 0.00%
2005-07-15 0 1.130 1.080 1.150 1.100 1.130 272,000 306,520 1.1269 0.200 0.191 0.204 0.195 0.200 1,537,052 0.1994 0.00%
2005-07-14 0 1.130 1.100 1.130 1.100 1.150 244,000 275,200 1.1279 0.200 0.195 0.200 0.195 0.204 1,378,826 0.1996 -1.74%
2005-07-13 0 1.150 1.050 1.150 - - 0 0 - 0.204 0.186 0.204 - - 0 - 0.00%
2005-07-12 0 1.150 1.060 1.150 1.150 1.150 20,000 23,000 1.1500 0.204 0.188 0.204 0.204 0.204 113,019 0.2035 1.77%
2005-07-11 0 1.130 1.060 1.130 1.090 1.150 876,000 986,440 1.1261 0.200 0.188 0.200 0.193 0.204 4,950,211 0.1993 -1.74%
2005-07-08 0 1.150 1.070 1.150 1.150 1.150 40,000 46,000 1.1500 0.204 0.189 0.204 0.204 0.204 226,037 0.2035 0.00%
2005-07-07 0 1.150 1.110 1.150 1.150 1.150 172,000 197,800 1.1500 0.204 0.196 0.204 0.204 0.204 971,959 0.2035 0.00%
2005-07-06 0 1.150 1.100 1.150 1.100 1.170 168,000 187,040 1.1133 0.204 0.195 0.204 0.195 0.207 949,356 0.1970 0.00%
2005-07-05 0 1.150 1.100 1.200 1.150 1.220 852,000 981,000 1.1514 0.204 0.195 0.212 0.204 0.216 4,814,589 0.2038 -4.17%
2005-07-04 0 1.200 1.100 1.200 1.100 1.200 136,000 152,000 1.1176 0.212 0.195 0.212 0.195 0.212 768,526 0.1978 6.19%
2005-06-30 0 1.130 1.130 1.200 1.060 1.140 792,000 847,360 1.0699 0.200 0.200 0.212 0.188 0.202 4,475,533 0.1893 0.00%
2005-06-29 0 1.130 1.070 1.130 1.050 1.150 343,000 362,740 1.0576 0.200 0.189 0.200 0.186 0.204 1,938,268 0.1871 -0.88%
2005-06-28 0 1.140 1.140 1.200 1.140 1.140 20,000 22,920 1.1460 0.202 0.202 0.212 0.202 0.202 113,019 0.2028 1.79%
2005-06-27 0 1.120 1.070 1.130 1.110 1.120 20,000 22,320 1.1160 0.198 0.189 0.200 0.196 0.198 113,019 0.1975 1.82%
2005-06-24 0 1.100 1.050 1.110 1.100 1.100 20,000 22,000 1.1000 0.195 0.186 0.196 0.195 0.195 113,019 0.1947 0.00%
2005-06-23 0 1.100 1.060 1.100 1.060 1.120 292,000 319,960 1.0958 0.195 0.188 0.195 0.188 0.198 1,650,070 0.1939 0.00%
2005-06-22 0 1.100 1.060 1.100 1.010 1.100 540,000 574,800 1.0644 0.195 0.188 0.195 0.179 0.195 3,051,500 0.1884 5.77%
2005-06-21 0 1.040 1.000 1.040 1.020 1.040 96,000 99,360 1.0350 0.184 0.177 0.184 0.181 0.184 542,489 0.1832 0.00%
2005-06-20 0 1.040 1.020 1.040 1.040 1.040 144,000 149,760 1.0400 0.184 0.181 0.184 0.184 0.184 813,733 0.1840 0.00%
2005-06-17 0 1.040 0.990 1.040 1.040 1.040 204,000 212,160 1.0400 0.184 0.175 0.184 0.184 0.184 1,152,789 0.1840 1.96%
2005-06-16 0 1.020 1.010 1.030 1.000 1.040 952,000 967,680 1.0165 0.181 0.179 0.182 0.177 0.184 5,379,682 0.1799 -3.77%
2005-06-15 0 1.060 1.060 1.100 1.060 1.100 100,000 108,400 1.0840 0.188 0.188 0.195 0.188 0.195 565,093 0.1918 -3.64%
2005-06-14 0 1.100 1.050 1.110 1.100 1.100 4,000 4,400 1.1000 0.195 0.186 0.196 0.195 0.195 22,604 0.1947 1.85%
2005-06-13 0 1.080 1.080 1.100 1.070 1.080 60,000 64,720 1.0787 0.191 0.191 0.195 0.189 0.191 339,056 0.1909 1.89%
2005-06-10 0 1.060 1.040 1.060 - - 0 0 - 0.188 0.184 0.188 - - 0 - 0.00%
2005-06-09 0 1.060 1.010 1.060 1.010 1.060 2,300,000 2,367,120 1.0292 0.188 0.179 0.188 0.179 0.188 12,997,130 0.1821 2.91%
2005-06-08 0 1.030 0.950 1.030 0.990 1.030 152,000 152,360 1.0024 0.182 0.168 0.182 0.175 0.182 858,941 0.1774 0.00%
2005-06-07 0 1.030 0.990 1.030 1.030 1.030 200,000 206,000 1.0300 0.182 0.175 0.182 0.182 0.182 1,130,185 0.1823 0.00%
2005-06-06 0 1.030 0.990 1.030 1.030 1.030 20,000 20,600 1.0300 0.182 0.175 0.182 0.182 0.182 113,019 0.1823 0.00%
2005-06-03 0 1.030 0.990 1.030 - - 0 0 - 0.182 0.175 0.182 - - 0 - 0.00%
2005-06-02 0 1.030 0.990 1.030 1.020 1.030 20,000 20,520 1.0260 0.182 0.175 0.182 0.181 0.182 113,019 0.1816 0.00%
2005-06-01 0 1.030 0.990 1.030 1.020 1.030 100,000 102,280 1.0228 0.182 0.175 0.182 0.181 0.182 565,093 0.1810 0.98%
2005-05-31 0 1.020 0.990 1.020 1.030 1.030 20,000 20,600 1.0300 0.181 0.175 0.181 0.182 0.182 113,019 0.1823 0.00%
2005-05-30 0 1.020 1.010 1.030 1.020 1.020 108,000 110,160 1.0200 0.181 0.179 0.182 0.181 0.181 610,300 0.1805 -0.97%
2005-05-27 0 1.030 0.990 1.030 1.030 1.030 16,000 16,480 1.0300 0.182 0.175 0.182 0.182 0.182 90,415 0.1823 0.00%
2005-05-26 0 1.030 1.010 1.030 1.020 1.030 140,000 144,000 1.0286 0.182 0.179 0.182 0.181 0.182 791,130 0.1820 0.00%
2005-05-25 0 1.030 1.010 1.030 1.030 1.030 20,000 20,600 1.0300 0.182 0.179 0.182 0.182 0.182 113,019 0.1823 0.00%
2005-05-24 0 1.030 0.990 1.030 1.010 1.030 48,000 49,240 1.0258 0.182 0.175 0.182 0.179 0.182 271,244 0.1815 1.98%
2005-05-23 0 1.010 0.990 1.010 1.020 1.020 16,000 16,320 1.0200 0.179 0.175 0.179 0.181 0.181 90,415 0.1805 0.00%
2005-05-20 0 1.010 0.980 1.010 1.030 1.030 104,000 107,120 1.0300 0.179 0.173 0.179 0.182 0.182 587,696 0.1823 0.00%
2005-05-19 0 1.010 0.980 1.010 1.010 1.010 244,000 246,440 1.0100 0.179 0.173 0.179 0.179 0.179 1,378,826 0.1787 0.00%
2005-05-18 0 1.010 0.980 1.010 1.000 1.010 108,000 108,400 1.0037 0.179 0.173 0.179 0.177 0.179 610,300 0.1776 -1.94%
2005-05-17 0 1.030 0.990 1.030 0.990 1.030 96,000 95,840 0.9983 0.182 0.175 0.182 0.175 0.182 542,489 0.1767 0.98%
2005-05-13 0 1.020 1.000 1.020 1.000 1.020 36,000 36,640 1.0178 0.181 0.177 0.181 0.177 0.181 203,433 0.1801 -0.97%
2005-05-12 0 1.030 1.000 1.030 1.030 1.040 40,000 41,400 1.0350 0.182 0.177 0.182 0.182 0.184 226,037 0.1832 -0.96%
2005-05-11 0 1.040 1.000 1.040 1.040 1.040 8,000 8,320 1.0400 0.184 0.177 0.184 0.184 0.184 45,207 0.1840 0.00%
2005-05-10 0 1.040 1.000 1.040 1.010 1.040 20,000 20,680 1.0340 0.184 0.177 0.184 0.179 0.184 113,019 0.1830 0.97%
2005-05-09 0 1.030 1.000 1.030 1.030 1.030 100,000 103,000 1.0300 0.182 0.177 0.182 0.182 0.182 565,093 0.1823 -0.96%
2005-05-06 0 1.040 1.020 1.040 1.030 1.040 20,000 20,760 1.0380 0.184 0.181 0.184 0.182 0.184 113,019 0.1837 0.00%
2005-05-05 0 1.040 1.010 1.040 1.040 1.040 20,000 20,800 1.0400 0.184 0.179 0.184 0.184 0.184 113,019 0.1840 0.00%
2005-05-04 0 1.040 1.020 1.040 1.030 1.040 388,000 402,920 1.0385 0.184 0.181 0.184 0.182 0.184 2,192,559 0.1838 0.97%
2005-05-03 0 1.030 1.000 1.030 1.030 1.030 24,000 24,720 1.0300 0.182 0.177 0.182 0.182 0.182 135,622 0.1823 0.98%
2005-04-29 0 1.020 1.010 1.020 1.040 1.040 36,000 37,440 1.0400 0.181 0.179 0.181 0.184 0.184 203,433 0.1840 -0.97%
2005-04-28 0 1.030 0.980 1.040 1.030 1.040 108,000 111,680 1.0341 0.182 0.173 0.184 0.182 0.184 610,300 0.1830 -1.90%
2005-04-27 0 1.050 0.980 1.050 1.040 1.050 76,000 79,280 1.0432 0.186 0.173 0.186 0.184 0.186 429,470 0.1846 0.96%
2005-04-26 0 1.040 0.980 1.040 1.010 1.040 372,000 379,280 1.0196 0.184 0.173 0.184 0.179 0.184 2,102,144 0.1804 0.00%
2005-04-25 0 1.040 1.040 1.050 - - 0 0 - 0.184 0.184 0.186 - - 0 - 0.00%
2005-04-22 0 1.040 0.990 1.060 1.040 1.040 52,000 54,080 1.0400 0.184 0.175 0.188 0.184 0.184 293,848 0.1840 5.05%
2005-04-21 0 0.990 0.980 0.990 0.970 0.990 200,000 195,600 0.9780 0.175 0.173 0.175 0.172 0.175 1,130,185 0.1731 0.00%
2005-04-20 0 0.990 0.980 0.990 0.990 0.990 96,000 95,040 0.9900 0.175 0.173 0.175 0.175 0.175 542,489 0.1752 -1.00%
2005-04-19 0 1.000 0.990 1.040 1.000 1.000 168,000 168,000 1.0000 0.177 0.175 0.184 0.177 0.177 949,356 0.1770 0.00%
2005-04-18 0 1.000 1.000 1.040 1.000 1.010 92,000 92,440 1.0048 0.177 0.177 0.184 0.177 0.179 519,885 0.1778 -2.70%
2005-04-15 0 1.040 1.040 1.050 1.030 1.040 256,000 265,240 1.0361 0.182 0.182 0.184 0.180 0.182 1,463,951 0.1812 -0.95%
2005-04-14 0 1.050 1.040 1.050 1.050 1.050 16,000 16,800 1.0500 0.184 0.182 0.184 0.184 0.184 91,497 0.1836 0.00%
2005-04-13 0 1.050 1.040 1.050 1.050 1.060 668,000 705,480 1.0561 0.184 0.182 0.184 0.184 0.185 3,819,997 0.1847 -2.78%
2005-04-12 0 1.080 1.060 1.080 1.080 1.100 312,000 338,480 1.0849 0.189 0.185 0.189 0.189 0.192 1,784,190 0.1897 -1.82%
2005-04-11 0 1.100 1.040 1.100 1.100 1.100 28,000 30,800 1.1000 0.192 0.182 0.192 0.192 0.192 160,120 0.1924 1.85%
2005-04-08 0 1.080 1.040 1.080 1.040 1.080 888,000 933,040 1.0507 0.189 0.182 0.189 0.182 0.189 5,078,080 0.1837 2.86%
2005-04-07 0 1.050 1.050 1.060 1.050 1.050 444,000 466,200 1.0500 0.184 0.184 0.185 0.184 0.184 2,539,040 0.1836 0.00%
2005-04-06 0 1.050 1.040 1.050 1.050 1.050 120,000 126,000 1.0500 0.184 0.182 0.184 0.184 0.184 686,227 0.1836 0.96%
2005-04-04 0 1.040 1.040 1.060 1.040 1.060 532,000 558,920 1.0506 0.182 0.182 0.185 0.182 0.185 3,042,273 0.1837 -1.89%
2005-04-01 0 1.060 1.060 1.070 1.060 1.060 44,000 46,880 1.0655 0.185 0.185 0.187 0.185 0.185 251,617 0.1863 0.95%
2005-03-31 0 1.050 1.050 1.060 1.040 1.060 124,000 130,400 1.0516 0.184 0.184 0.185 0.182 0.185 709,101 0.1839 1.94%
2005-03-30 0 1.030 1.030 1.050 1.030 1.030 52,000 53,560 1.0300 0.180 0.180 0.184 0.180 0.180 297,365 0.1801 0.00%
2005-03-29 0 1.030 1.030 1.040 1.020 1.040 216,000 220,480 1.0207 0.180 0.180 0.182 0.178 0.182 1,235,209 0.1785 0.00%
2005-03-24 0 1.030 1.020 1.030 1.010 1.030 400,000 407,000 1.0175 0.180 0.178 0.180 0.177 0.180 2,287,424 0.1779 0.98%
2005-03-23 0 1.020 0.990 1.030 1.000 1.030 612,000 619,920 1.0129 0.178 0.173 0.180 0.175 0.180 3,499,758 0.1771 0.00%
2005-03-22 0 1.020 0.990 1.020 0.990 1.020 1,372,000 1,379,720 1.0056 0.178 0.173 0.178 0.173 0.178 7,845,863 0.1759 -0.97%
2005-03-21 0 1.030 1.020 1.040 1.020 1.050 324,010 335,770 1.0363 0.180 0.178 0.182 0.178 0.184 1,852,870 0.1812 -1.90%
2005-03-18 0 1.050 1.050 1.070 1.040 1.070 300,000 313,520 1.0451 0.184 0.184 0.187 0.182 0.187 1,715,568 0.1828 0.00%
2005-03-17 0 1.050 1.040 1.050 1.040 1.060 452,000 472,960 1.0464 0.184 0.182 0.184 0.182 0.185 2,584,789 0.1830 -0.94%
2005-03-16 0 1.060 1.060 1.070 1.050 1.070 220,000 233,440 1.0611 0.185 0.185 0.187 0.184 0.187 1,258,083 0.1856 1.92%
2005-03-15 0 1.040 1.040 1.070 1.040 1.060 664,000 699,640 1.0537 0.182 0.182 0.187 0.182 0.185 3,797,123 0.1843 -3.70%
2005-03-14 0 1.080 1.060 1.090 1.040 1.100 1,136,000 1,215,680 1.0701 0.189 0.185 0.191 0.182 0.192 6,496,283 0.1871 2.86%
2005-03-11 0 1.050 1.050 1.060 1.050 1.060 188,000 198,160 1.0540 0.184 0.184 0.185 0.184 0.185 1,075,089 0.1843 -0.94%
2005-03-10 0 1.060 1.050 1.070 1.020 1.060 292,000 305,120 1.0449 0.185 0.184 0.187 0.178 0.185 1,669,819 0.1827 -1.85%
2005-03-09 0 1.080 1.060 1.080 1.060 1.080 440,000 473,120 1.0753 0.189 0.185 0.189 0.185 0.189 2,516,166 0.1880 1.89%
2005-03-08 0 1.060 1.060 1.080 1.060 1.080 264,000 283,080 1.0723 0.185 0.185 0.189 0.185 0.189 1,509,700 0.1875 0.95%
2005-03-07 0 1.050 1.050 1.080 1.020 1.080 1,336,000 1,415,000 1.0591 0.184 0.184 0.189 0.178 0.189 7,639,995 0.1852 5.00%
2005-03-04 0 1.000 0.990 1.000 0.980 1.080 1,492,000 1,519,240 1.0183 0.175 0.173 0.175 0.171 0.189 8,532,090 0.1781 5.26%
2005-03-03 0 0.950 0.950 0.980 0.910 0.960 884,000 830,280 0.9392 0.166 0.166 0.171 0.159 0.168 5,055,206 0.1642 5.56%
2005-03-02 0 0.900 0.900 0.920 0.900 0.900 140,000 126,000 0.9000 0.157 0.157 0.161 0.157 0.157 800,598 0.1574 2.27%
2005-03-01 0 0.880 0.880 0.920 0.880 0.900 128,000 113,600 0.8875 0.154 0.154 0.161 0.154 0.157 731,976 0.1552 0.00%
2005-02-28 0 0.880 0.870 0.900 0.870 0.890 304,000 266,800 0.8776 0.154 0.152 0.157 0.152 0.156 1,738,442 0.1535 1.15%
2005-02-25 0 0.870 0.840 0.880 0.840 0.870 7,568,669 6,378,501 0.8428 0.152 0.147 0.154 0.147 0.152 43,281,880 0.1474 0.00%
2005-02-24 0 0.870 0.840 0.900 0.840 0.870 88,000 74,160 0.8427 0.152 0.147 0.157 0.147 0.152 503,233 0.1474 0.00%
2005-02-23 0 0.870 0.860 0.890 0.870 0.870 48,000 41,760 0.8700 0.152 0.150 0.156 0.152 0.152 274,491 0.1521 1.16%
2005-02-22 0 0.860 0.860 0.900 0.860 0.890 36,000 31,280 0.8689 0.150 0.150 0.157 0.150 0.156 205,868 0.1519 1.18%
2005-02-21 0 0.850 0.820 0.860 0.810 0.850 158,000 131,680 0.8334 0.149 0.143 0.150 0.142 0.149 903,532 0.1457 1.19%
2005-02-18 0 0.840 0.840 0.850 0.840 0.840 28,000 23,520 0.8400 0.147 0.147 0.149 0.147 0.147 160,120 0.1469 1.20%
2005-02-17 0 0.830 0.830 0.850 - - 0 0 - 0.145 0.145 0.149 - - 0 - 0.00%
2005-02-16 0 0.830 0.830 0.860 0.830 0.860 132,000 112,160 0.8497 0.145 0.145 0.150 0.145 0.150 754,850 0.1486 -2.35%
2005-02-15 0 0.850 0.830 0.860 0.840 0.850 68,000 57,360 0.8435 0.149 0.145 0.150 0.147 0.149 388,862 0.1475 -1.16%
2005-02-14 0 0.860 0.830 0.860 0.840 0.860 288,000 245,040 0.8508 0.150 0.145 0.150 0.147 0.150 1,646,945 0.1488 -2.27%
2005-02-08 0 0.880 0.830 0.880 0.880 0.890 192,000 170,280 0.8869 0.154 0.145 0.154 0.154 0.156 1,097,963 0.1551 0.00%
2005-02-07 0 0.880 0.830 0.890 0.850 0.880 290,000 248,920 0.8583 0.154 0.145 0.156 0.149 0.154 1,658,382 0.1501 3.53%
2005-02-04 0 0.850 0.820 0.850 0.850 0.850 40,000 34,000 0.8500 0.149 0.143 0.149 0.149 0.149 228,742 0.1486 2.41%
2005-02-03 0 0.830 0.810 0.840 0.810 0.840 168,000 137,640 0.8193 0.145 0.142 0.147 0.142 0.147 960,718 0.1433 -2.35%
2005-02-02 0 0.850 0.830 0.860 0.850 0.850 112,000 95,200 0.8500 0.149 0.145 0.150 0.149 0.149 640,479 0.1486 0.00%
2005-02-01 0 0.850 0.820 0.850 0.820 0.850 152,000 125,600 0.8263 0.149 0.143 0.149 0.143 0.149 869,221 0.1445 3.66%
2005-01-31 0 0.820 0.810 0.820 0.810 0.830 356,000 291,680 0.8193 0.143 0.142 0.143 0.142 0.145 2,035,807 0.1433 -1.20%
2005-01-28 0 0.830 0.800 0.830 0.780 0.830 28,000 22,640 0.8086 0.145 0.140 0.145 0.136 0.145 160,120 0.1414 -1.19%
2005-01-27 0 0.840 0.810 0.840 0.840 0.840 80,000 67,200 0.8400 0.147 0.142 0.147 0.147 0.147 457,485 0.1469 0.00%
2005-01-26 0 0.840 0.790 0.840 0.810 0.840 192,000 160,440 0.8356 0.147 0.138 0.147 0.142 0.147 1,097,963 0.1461 0.00%
2005-01-25 0 0.840 0.800 0.840 0.800 0.850 120,000 100,400 0.8367 0.147 0.140 0.147 0.140 0.149 686,227 0.1463 0.00%
2005-01-24 0 0.840 0.810 0.840 0.810 0.850 124,000 103,320 0.8332 0.147 0.142 0.147 0.142 0.149 709,101 0.1457 1.20%
2005-01-21 0 0.830 0.820 0.830 0.850 0.850 8,000 6,800 0.8500 0.145 0.143 0.145 0.149 0.149 45,748 0.1486 -2.35%
2005-01-20 0 0.850 0.810 0.850 0.810 0.850 300,000 249,680 0.8323 0.149 0.142 0.149 0.142 0.149 1,715,568 0.1455 0.00%
2005-01-19 0 0.850 0.830 0.850 0.850 0.850 56,000 47,600 0.8500 0.149 0.145 0.149 0.149 0.149 320,239 0.1486 0.00%
2005-01-18 0 0.850 0.800 0.850 0.830 0.850 148,000 123,600 0.8351 0.149 0.140 0.149 0.145 0.149 846,347 0.1460 0.00%
2005-01-17 0 0.850 0.800 0.850 0.850 0.850 12,000 10,200 0.8500 0.149 0.140 0.149 0.149 0.149 68,623 0.1486 2.41%
2005-01-14 0 0.830 0.800 0.830 0.810 0.830 52,000 42,760 0.8223 0.145 0.140 0.145 0.142 0.145 297,365 0.1438 -1.19%
2005-01-13 0 0.840 0.820 0.850 0.810 0.840 296,000 243,160 0.8215 0.147 0.143 0.149 0.142 0.147 1,692,693 0.1437 2.44%
2005-01-12 0 0.820 0.800 0.840 0.790 0.840 472,000 381,120 0.8075 0.143 0.140 0.147 0.138 0.147 2,699,160 0.1412 0.00%
2005-01-11 0 0.820 0.790 0.820 0.800 0.820 312,000 251,760 0.8069 0.143 0.138 0.143 0.140 0.143 1,784,190 0.1411 1.23%
2005-01-10 0 0.810 0.800 0.810 0.800 0.820 404,000 326,600 0.8084 0.142 0.140 0.142 0.140 0.143 2,310,298 0.1414 -2.41%
2005-01-07 0 0.830 0.800 0.840 0.810 0.830 248,000 203,480 0.8205 0.145 0.140 0.147 0.142 0.145 1,418,203 0.1435 1.22%
2005-01-06 0 0.820 0.800 0.820 0.810 0.820 182,000 148,600 0.8165 0.143 0.140 0.143 0.142 0.143 1,040,778 0.1428 0.00%
2005-01-05 0 0.820 0.800 0.820 0.800 0.820 812,000 655,760 0.8076 0.143 0.140 0.143 0.140 0.143 4,643,470 0.1412 -1.20%
2005-01-04 0 0.830 0.800 0.830 0.770 0.860 484,000 395,080 0.8163 0.145 0.140 0.145 0.135 0.150 2,767,783 0.1427 -3.49%
2005-01-03 0 0.860 0.820 0.860 0.860 0.860 104,000 89,440 0.8600 0.150 0.143 0.150 0.150 0.150 594,730 0.1504 0.00%
2004-12-31 0 0.860 0.810 0.860 0.820 0.860 356,000 295,560 0.8302 0.150 0.142 0.150 0.143 0.150 2,035,807 0.1452 4.88%
2004-12-30 0 0.820 0.810 0.820 0.820 0.840 536,000 441,880 0.8244 0.143 0.142 0.143 0.143 0.147 3,065,148 0.1442 0.00%
2004-12-29 0 0.820 0.790 0.840 0.810 0.820 452,000 368,240 0.8147 0.143 0.138 0.147 0.142 0.143 2,584,789 0.1425 0.00%
2004-12-28 0 0.820 0.780 0.820 0.780 0.840 352,000 285,960 0.8124 0.143 0.136 0.143 0.136 0.147 2,012,933 0.1421 1.23%
2004-12-24 0 0.810 0.810 0.820 0.810 0.810 40,000 32,400 0.8100 0.142 0.142 0.143 0.142 0.142 228,742 0.1416 0.00%
2004-12-23 0 0.810 0.790 0.810 0.770 0.820 88,000 68,920 0.7832 0.142 0.138 0.142 0.135 0.143 503,233 0.1370 -1.22%
2004-12-22 0 0.820 0.770 0.820 0.770 0.820 200,000 157,400 0.7870 0.143 0.135 0.143 0.135 0.143 1,143,712 0.1376 0.00%
2004-12-21 0 0.820 0.800 0.820 0.770 0.820 140,000 111,000 0.7929 0.143 0.140 0.143 0.135 0.143 800,598 0.1386 0.00%
2004-12-20 0 0.820 0.780 0.820 0.820 0.820 40,000 32,800 0.8200 0.143 0.136 0.143 0.143 0.143 228,742 0.1434 0.00%
2004-12-17 0 0.820 0.780 0.830 0.820 0.830 92,000 75,640 0.8222 0.143 0.136 0.145 0.143 0.145 526,107 0.1438 1.23%
2004-12-16 0 0.810 0.770 0.830 0.810 0.820 20,000 16,320 0.8160 0.142 0.135 0.145 0.142 0.143 114,371 0.1427 -2.41%
2004-12-15 0 0.830 0.810 0.830 0.810 0.830 164,000 134,000 0.8171 0.145 0.142 0.145 0.142 0.145 937,844 0.1429 1.22%
2004-12-14 0 0.820 0.780 0.820 0.790 0.820 108,000 87,120 0.8067 0.143 0.136 0.143 0.138 0.143 617,604 0.1411 5.13%
2004-12-13 0 0.780 0.770 0.800 0.780 0.810 324,000 257,520 0.7948 0.136 0.135 0.140 0.136 0.142 1,852,813 0.1390 -3.70%
2004-12-10 0 0.810 0.780 0.810 0.780 0.810 384,000 304,760 0.7936 0.142 0.136 0.142 0.136 0.142 2,195,927 0.1388 0.00%
2004-12-09 0 0.810 0.800 0.830 0.810 0.810 280,000 226,800 0.8100 0.142 0.140 0.145 0.142 0.142 1,601,197 0.1416 0.00%
2004-12-08 0 0.810 0.810 0.830 0.800 0.810 312,000 251,760 0.8069 0.142 0.142 0.145 0.140 0.142 1,784,190 0.1411 -1.22%
2004-12-07 0 0.820 0.820 0.830 0.820 0.820 200,000 164,000 0.8200 0.143 0.143 0.145 0.143 0.143 1,143,712 0.1434 0.00%
2004-12-06 0 0.820 0.800 0.820 0.810 0.820 302,000 246,500 0.8162 0.143 0.140 0.143 0.142 0.143 1,727,005 0.1427 1.23%
2004-12-03 0 0.810 0.800 0.810 0.810 0.860 264,000 216,280 0.8192 0.142 0.140 0.142 0.142 0.150 1,509,700 0.1433 -2.41%
2004-12-02 0 0.830 0.830 0.850 0.820 0.840 360,000 298,400 0.8289 0.145 0.145 0.149 0.143 0.147 2,058,681 0.1449 0.00%
2004-12-01 0 0.830 0.800 0.830 0.800 0.830 100,000 81,160 0.8116 0.145 0.140 0.145 0.140 0.145 571,856 0.1419 2.47%
2004-11-30 0 0.810 0.810 0.830 0.810 0.840 256,000 209,640 0.8189 0.142 0.142 0.145 0.142 0.147 1,463,951 0.1432 1.25%
2004-11-29 0 0.800 0.790 0.810 0.750 0.800 4,324,000 3,333,320 0.7709 0.140 0.138 0.142 0.131 0.140 24,727,049 0.1348 0.00%
2004-11-26 0 0.800 0.790 0.830 0.770 0.810 3,288,000 2,536,040 0.7713 0.140 0.138 0.145 0.135 0.142 18,802,622 0.1349 0.00%
2004-11-25 0 0.800 0.800 0.840 0.800 0.830 316,000 258,080 0.8167 0.140 0.140 0.147 0.140 0.145 1,807,065 0.1428 -2.44%
2004-11-24 0 0.820 0.810 0.830 0.800 0.830 512,000 416,000 0.8125 0.143 0.142 0.145 0.140 0.145 2,927,902 0.1421 2.50%
2004-11-23 0 0.800 0.780 0.800 0.790 0.800 324,000 258,320 0.7973 0.140 0.136 0.140 0.138 0.140 1,852,813 0.1394 0.00%
2004-11-22 0 0.800 0.790 0.800 0.780 0.800 436,000 346,360 0.7944 0.140 0.138 0.140 0.136 0.140 2,493,292 0.1389 2.56%
2004-11-19 0 0.780 0.780 0.790 0.750 0.800 1,840,000 1,407,880 0.7652 0.136 0.136 0.138 0.131 0.140 10,522,148 0.1338 -1.27%
2004-11-18 0 0.790 0.780 0.790 0.780 0.790 532,000 419,760 0.7890 0.138 0.136 0.138 0.136 0.138 3,042,273 0.1380 0.00%
2004-11-17 0 0.790 0.780 0.800 0.780 0.800 608,000 482,360 0.7934 0.138 0.136 0.140 0.136 0.140 3,476,884 0.1387 1.28%
2004-11-16 0 0.780 0.770 0.780 0.760 0.780 424,000 324,640 0.7657 0.136 0.135 0.136 0.133 0.136 2,424,669 0.1339 2.63%
2004-11-15 0 0.760 0.760 0.770 0.760 0.760 48,000 36,480 0.7600 0.133 0.133 0.135 0.133 0.133 274,491 0.1329 0.00%
2004-11-12 0 0.760 0.760 0.770 0.760 0.770 316,000 242,480 0.7673 0.133 0.133 0.135 0.133 0.135 1,807,065 0.1342 -1.30%
2004-11-11 0 0.770 0.750 0.760 0.750 0.770 404,000 306,040 0.7575 0.135 0.131 0.133 0.131 0.135 2,310,298 0.1325 -1.28%
2004-11-10 0 0.780 0.770 0.790 0.760 0.780 2,772,000 2,113,840 0.7626 0.136 0.135 0.138 0.133 0.136 15,851,845 0.1333 2.63%
2004-11-09 0 0.760 0.750 0.760 0.750 0.760 732,000 550,920 0.7526 0.133 0.131 0.133 0.131 0.133 4,185,985 0.1316 0.00%
2004-11-08 0 0.760 0.750 0.760 0.750 0.760 584,000 439,240 0.7521 0.133 0.131 0.133 0.131 0.133 3,339,638 0.1315 1.33%
2004-11-05 0 0.750 0.720 0.750 0.720 0.750 184,000 136,600 0.7424 0.131 0.126 0.131 0.126 0.131 1,052,215 0.1298 4.17%
2004-11-04 0 0.720 0.720 0.740 0.720 0.740 464,000 339,680 0.7321 0.126 0.126 0.129 0.126 0.129 2,653,411 0.1280 -2.70%
2004-11-03 0 0.740 0.730 0.740 0.740 0.740 940,000 695,600 0.7400 0.129 0.128 0.129 0.129 0.129 5,375,445 0.1294 0.00%
2004-11-02 0 0.740 0.730 0.740 0.730 0.740 452,000 334,440 0.7399 0.129 0.128 0.129 0.128 0.129 2,584,789 0.1294 0.00%
2004-11-01 0 0.740 0.720 0.740 0.730 0.750 956,000 704,680 0.7371 0.129 0.126 0.129 0.128 0.131 5,466,942 0.1289 0.00%
2004-10-29 0 0.740 0.730 0.750 0.720 0.740 1,364,000 991,360 0.7268 0.129 0.128 0.131 0.126 0.129 7,800,114 0.1271 5.71%
2004-10-28 0 0.700 0.700 0.710 0.700 0.700 1,404,000 982,800 0.7000 0.122 0.122 0.124 0.122 0.122 8,028,857 0.1224 0.00%
2004-10-27 0 0.700 0.690 0.700 0.700 0.700 32,000 22,400 0.7000 0.122 0.121 0.122 0.122 0.122 182,994 0.1224 0.00%
2004-10-26 0 0.700 0.690 0.700 0.690 0.700 388,000 268,520 0.6921 0.122 0.121 0.122 0.121 0.122 2,218,801 0.1210 0.00%
2004-10-25 0 0.700 0.680 0.700 0.690 0.700 84,000 58,200 0.6929 0.122 0.119 0.122 0.121 0.122 480,359 0.1212 0.00%
2004-10-21 0 0.700 0.690 0.700 0.690 0.700 212,000 147,400 0.6953 0.122 0.121 0.122 0.121 0.122 1,212,334 0.1216 0.00%
2004-10-20 0 0.700 0.680 0.700 0.690 0.700 268,000 186,120 0.6945 0.122 0.119 0.122 0.121 0.122 1,532,574 0.1214 0.00%
2004-10-19 0 0.700 0.690 0.700 0.690 0.700 224,000 155,760 0.6954 0.122 0.121 0.122 0.121 0.122 1,280,957 0.1216 1.45%
2004-10-18 0 0.690 0.680 0.690 0.690 0.700 232,000 161,040 0.6941 0.121 0.119 0.121 0.121 0.122 1,326,706 0.1214 -1.43%
2004-10-15 0 0.700 0.690 0.700 0.700 0.700 320,000 224,000 0.7000 0.122 0.121 0.122 0.122 0.122 1,829,939 0.1224 0.00%
2004-10-14 0 0.700 0.690 0.700 0.680 0.700 400,000 278,040 0.6951 0.122 0.121 0.122 0.119 0.122 2,287,424 0.1216 0.00%
2004-10-13 0 0.700 0.690 0.700 0.680 0.700 5,968,000 4,063,880 0.6809 0.122 0.121 0.122 0.119 0.122 34,128,360 0.1191 0.00%
2004-10-12 0 0.700 0.690 0.700 0.700 0.710 228,000 160,200 0.7026 0.122 0.121 0.122 0.122 0.124 1,303,831 0.1229 -1.41%
2004-10-11 0 0.710 0.690 0.710 0.700 0.710 732,000 512,840 0.7006 0.124 0.121 0.124 0.122 0.124 4,185,985 0.1225 1.43%
2004-10-08 0 0.700 0.690 0.700 0.690 0.710 592,000 413,520 0.6985 0.122 0.121 0.122 0.121 0.124 3,385,387 0.1221 -1.41%
2004-10-07 0 0.710 0.700 0.710 0.700 0.710 1,784,000 1,251,200 0.7013 0.124 0.122 0.124 0.122 0.124 10,201,909 0.1226 2.90%
2004-10-06 0 0.690 0.690 0.700 0.690 0.700 1,916,000 1,324,880 0.6915 0.121 0.121 0.122 0.121 0.122 10,956,759 0.1209 0.00%
2004-10-05 0 0.690 0.690 0.700 0.680 0.690 408,000 278,480 0.6825 0.121 0.121 0.122 0.119 0.121 2,333,172 0.1194 1.47%
2004-10-04 0 0.680 0.670 0.680 0.670 0.680 304,000 204,280 0.6720 0.119 0.117 0.119 0.117 0.119 1,738,442 0.1175 3.03%
2004-09-30 0 0.660 0.660 0.670 0.650 0.660 320,000 209,840 0.6558 0.115 0.115 0.117 0.114 0.115 1,829,939 0.1147 -1.49%
2004-09-28 0 0.670 0.660 0.670 0.670 0.670 328,000 219,760 0.6700 0.117 0.115 0.117 0.117 0.117 1,875,687 0.1172 0.00%
2004-09-27 0 0.670 0.670 0.680 0.670 0.680 404,000 273,200 0.6762 0.117 0.117 0.119 0.117 0.119 2,310,298 0.1183 -2.90%
2004-09-24 0 0.690 0.680 0.690 0.680 0.700 820,000 565,160 0.6892 0.121 0.119 0.121 0.119 0.122 4,689,218 0.1205 -1.43%
2004-09-23 0 0.700 0.690 0.700 0.690 0.700 1,300,000 897,400 0.6903 0.122 0.121 0.122 0.121 0.122 7,434,127 0.1207 0.00%
2004-09-22 0 0.700 0.690 0.700 0.690 0.720 452,000 313,200 0.6929 0.122 0.121 0.122 0.121 0.126 2,584,789 0.1212 1.45%
2004-09-21 0 0.690 0.670 0.690 0.670 0.690 408,000 278,520 0.6826 0.121 0.117 0.121 0.117 0.121 2,333,172 0.1194 1.47%
2004-09-20 0 0.680 0.660 0.680 0.660 0.680 340,000 225,760 0.6640 0.119 0.115 0.119 0.115 0.119 1,944,310 0.1161 1.49%
2004-09-17 0 0.670 0.660 0.670 0.660 0.670 432,000 288,680 0.6682 0.117 0.115 0.117 0.115 0.117 2,470,417 0.1169 0.00%
2004-09-16 0 0.670 0.660 0.670 0.660 0.670 224,000 148,880 0.6646 0.117 0.115 0.117 0.115 0.117 1,280,957 0.1162 -1.47%
2004-09-15 0 0.680 0.670 0.680 0.670 0.680 240,000 162,200 0.6758 0.119 0.117 0.119 0.117 0.119 1,372,454 0.1182 0.00%
2004-09-14 0 0.680 0.650 0.680 0.670 0.680 100,000 67,920 0.6792 0.119 0.114 0.119 0.117 0.119 571,856 0.1188 3.03%
2004-09-13 0 0.660 0.660 0.680 0.660 0.680 152,000 100,960 0.6642 0.115 0.115 0.119 0.115 0.119 869,221 0.1161 -2.94%
2004-09-10 0 0.680 0.640 0.680 0.640 0.680 892,000 573,080 0.6425 0.119 0.112 0.119 0.112 0.119 5,100,955 0.1123 6.25%
2004-09-09 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.112 0.112 0.114 0.112 0.112 114,371 0.1119 0.00%
2004-09-08 0 0.640 0.630 0.650 0.630 0.640 940,000 593,000 0.6309 0.112 0.110 0.114 0.110 0.112 5,375,445 0.1103 1.59%
2004-09-07 0 0.630 0.630 0.640 0.630 0.630 228,000 143,640 0.6300 0.110 0.110 0.112 0.110 0.110 1,303,831 0.1102 1.61%
2004-09-06 0 0.620 0.620 0.630 0.620 0.630 592,000 369,040 0.6234 0.108 0.108 0.110 0.108 0.110 3,385,387 0.1090 0.00%
2004-09-03 0 0.620 0.610 0.630 0.620 0.630 504,000 314,520 0.6240 0.108 0.107 0.110 0.108 0.110 2,882,154 0.1091 -3.12%
2004-09-02 0 0.640 0.630 0.640 0.620 0.640 248,000 156,040 0.6292 0.112 0.110 0.112 0.108 0.112 1,418,203 0.1100 1.04%
2004-09-01 0 0.640 0.630 0.640 0.640 0.640 120,000 76,800 0.6400 0.111 0.109 0.111 0.111 0.111 693,378 0.1108 0.00%
2004-08-31 0 0.640 0.630 0.640 0.620 0.640 420,000 263,800 0.6281 0.111 0.109 0.111 0.107 0.111 2,426,821 0.1087 1.59%
2004-08-30 0 0.630 0.630 0.640 - - 0 0 - 0.109 0.109 0.111 - - 0 - 3.28%
2004-08-27 0 0.610 0.610 0.640 0.610 0.640 3,188,000 1,968,240 0.6174 0.106 0.106 0.111 0.106 0.111 18,420,730 0.1068 -4.69%
2004-08-26 0 0.640 0.620 0.630 0.630 0.640 1,900,000 1,199,440 0.6313 0.111 0.107 0.109 0.109 0.111 10,978,478 0.1093 0.00%
2004-08-25 0 0.640 0.630 0.640 0.640 0.640 1,500,000 960,000 0.6400 0.111 0.109 0.111 0.111 0.111 8,667,219 0.1108 -1.54%
2004-08-24 0 0.650 0.640 0.650 0.640 0.650 1,704,000 1,091,560 0.6406 0.112 0.111 0.112 0.111 0.112 9,845,961 0.1109 0.00%
2004-08-23 0 0.650 0.630 0.650 0.640 0.660 804,000 516,520 0.6424 0.112 0.109 0.112 0.111 0.114 4,645,629 0.1112 0.00%
2004-08-20 0 0.650 0.640 0.650 0.640 0.650 872,000 559,680 0.6418 0.112 0.111 0.112 0.111 0.112 5,038,543 0.1111 -1.52%
2004-08-19 0 0.660 0.640 0.660 0.640 0.660 76,000 50,000 0.6579 0.114 0.111 0.114 0.111 0.114 439,139 0.1139 3.13%
2004-08-18 0 0.640 0.640 0.660 0.640 0.650 1,660,000 1,068,400 0.6436 0.111 0.111 0.114 0.111 0.112 9,591,722 0.1114 -3.03%
2004-08-17 0 0.660 0.640 0.660 0.650 0.660 1,336,000 869,000 0.6504 0.114 0.111 0.114 0.112 0.114 7,719,603 0.1126 0.00%
2004-08-16 0 0.660 0.650 0.670 0.650 0.660 732,000 477,960 0.6530 0.114 0.112 0.116 0.112 0.114 4,229,603 0.1130 0.00%
2004-08-13 0 0.660 0.640 0.660 0.650 0.660 340,000 221,200 0.6506 0.114 0.111 0.114 0.112 0.114 1,964,570 0.1126 1.54%
2004-08-12 0 0.650 0.640 0.650 0.640 0.650 604,000 391,760 0.6486 0.112 0.111 0.112 0.111 0.112 3,490,000 0.1123 0.00%
2004-08-11 0 0.650 0.640 0.650 0.640 0.650 1,404,000 908,400 0.6470 0.112 0.111 0.112 0.111 0.112 8,112,517 0.1120 0.00%
2004-08-10 0 0.650 0.650 0.660 0.650 0.660 756,000 492,600 0.6516 0.112 0.112 0.114 0.112 0.114 4,368,278 0.1128 0.00%
2004-08-09 0 0.650 0.650 0.660 0.640 0.660 1,436,000 927,800 0.6461 0.112 0.112 0.114 0.111 0.114 8,297,418 0.1118 0.00%
2004-08-06 0 0.650 0.640 0.660 0.650 0.660 1,308,000 857,200 0.6554 0.112 0.111 0.114 0.112 0.114 7,557,815 0.1134 0.00%
2004-08-05 0 0.650 0.650 0.660 0.650 0.650 804,000 522,600 0.6500 0.112 0.112 0.114 0.112 0.112 4,645,629 0.1125 0.00%
2004-08-04 0 0.650 0.640 0.650 0.640 0.650 1,148,000 743,400 0.6476 0.112 0.111 0.112 0.111 0.112 6,633,312 0.1121 1.56%
2004-08-03 0 0.640 0.640 0.650 0.640 0.640 1,284,000 821,760 0.6400 0.111 0.111 0.112 0.111 0.111 7,419,140 0.1108 1.59%
2004-08-02 0 0.630 0.620 0.640 0.630 0.640 248,000 156,280 0.6302 0.109 0.107 0.111 0.109 0.111 1,432,980 0.1091 -1.56%
2004-07-30 0 0.640 0.620 0.640 0.640 0.640 40,000 25,600 0.6400 0.111 0.107 0.111 0.111 0.111 231,126 0.1108 1.59%
2004-07-29 0 0.630 0.620 0.650 0.630 0.640 740,000 472,600 0.6386 0.109 0.107 0.112 0.109 0.111 4,275,828 0.1105 -3.08%
2004-07-28 0 0.650 0.630 0.650 0.650 0.650 64,000 41,600 0.6500 0.112 0.109 0.112 0.112 0.112 369,801 0.1125 0.00%
2004-07-27 0 0.650 0.630 0.650 0.630 0.650 1,552,000 992,160 0.6393 0.112 0.109 0.112 0.109 0.112 8,967,683 0.1106 0.00%
2004-07-26 0 0.650 0.630 0.650 0.650 0.650 8,000 5,200 0.6500 0.112 0.109 0.112 0.112 0.112 46,225 0.1125 0.00%
2004-07-23 0 0.650 0.630 0.650 0.640 0.650 372,000 240,280 0.6459 0.112 0.109 0.112 0.111 0.112 2,149,470 0.1118 -1.52%
2004-07-22 0 0.660 0.620 0.660 0.620 0.660 260,000 163,400 0.6285 0.114 0.107 0.114 0.107 0.114 1,502,318 0.1088 0.00%
2004-07-21 0 0.660 0.630 0.660 0.650 0.660 196,000 128,360 0.6549 0.114 0.109 0.114 0.112 0.114 1,132,517 0.1133 0.00%
2004-07-20 0 0.660 0.650 0.660 0.660 0.660 112,000 72,920 0.6511 0.114 0.112 0.114 0.114 0.114 647,152 0.1127 0.00%
2004-07-19 0 0.660 0.640 0.660 0.660 0.660 24,000 15,840 0.6600 0.114 0.111 0.114 0.114 0.114 138,676 0.1142 3.13%
2004-07-16 0 0.640 0.630 0.660 0.640 0.650 20,000 12,840 0.6420 0.111 0.109 0.114 0.111 0.112 115,563 0.1111 -3.03%
2004-07-15 0 0.660 0.630 0.660 0.660 0.660 60,000 39,600 0.6600 0.114 0.109 0.114 0.114 0.114 346,689 0.1142 3.13%
2004-07-14 0 0.640 0.640 0.650 0.600 0.660 972,000 599,960 0.6172 0.111 0.111 0.112 0.104 0.114 5,616,358 0.1068 -1.54%
2004-07-13 0 0.650 0.630 0.660 0.650 0.650 180,000 117,000 0.6500 0.112 0.109 0.114 0.112 0.112 1,040,066 0.1125 0.00%
2004-07-12 0 0.650 0.640 0.660 0.650 0.660 208,000 136,000 0.6538 0.112 0.111 0.114 0.112 0.114 1,201,854 0.1132 1.56%
2004-07-09 0 0.640 0.640 0.670 0.640 0.640 50,000 31,900 0.6380 0.111 0.111 0.116 0.111 0.111 288,907 0.1104 -3.03%
2004-07-08 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.114 0.112 0.114 0.114 0.114 577,815 0.1142 -1.49%
2004-07-07 0 0.670 0.650 0.670 0.670 0.670 100,000 67,000 0.6700 0.116 0.112 0.116 0.116 0.116 577,815 0.1160 1.52%
2004-07-06 0 0.660 0.620 0.660 0.660 0.660 40,000 26,400 0.6600 0.114 0.107 0.114 0.114 0.114 231,126 0.1142 0.00%
2004-07-05 0 0.660 0.630 0.660 0.630 0.660 180,000 115,200 0.6400 0.114 0.109 0.114 0.109 0.114 1,040,066 0.1108 0.00%
2004-07-02 0 0.660 0.630 0.660 0.650 0.660 280,000 182,240 0.6509 0.114 0.109 0.114 0.112 0.114 1,617,881 0.1126 1.54%
2004-06-30 0 0.650 0.630 0.660 0.650 0.650 108,000 70,200 0.6500 0.112 0.109 0.114 0.112 0.112 624,040 0.1125 0.00%
2004-06-29 0 0.650 0.630 0.660 0.650 0.650 104,000 67,600 0.6500 0.112 0.109 0.114 0.112 0.112 600,927 0.1125 1.56%
2004-06-28 0 0.640 0.640 0.650 0.640 0.650 100,000 64,800 0.6480 0.111 0.111 0.112 0.111 0.112 577,815 0.1121 -1.54%
2004-06-25 0 0.650 0.630 0.660 0.630 0.650 140,000 89,960 0.6426 0.112 0.109 0.114 0.109 0.112 808,940 0.1112 3.17%
2004-06-24 0 0.630 0.630 0.650 0.630 0.650 160,000 102,560 0.6410 0.109 0.109 0.112 0.109 0.112 924,503 0.1109 0.00%
2004-06-23 0 0.630 0.610 0.640 0.620 0.630 72,000 44,880 0.6233 0.109 0.106 0.111 0.107 0.109 416,027 0.1079 1.61%
2004-06-21 0 0.620 0.620 0.640 0.610 0.650 188,000 116,880 0.6217 0.107 0.107 0.111 0.106 0.112 1,086,291 0.1076 3.33%
2004-06-18 0 0.600 0.590 0.620 0.600 0.610 1,796,000 1,078,400 0.6004 0.104 0.102 0.107 0.104 0.106 10,377,550 0.1039 -1.64%
2004-06-17 0 0.610 0.600 0.640 0.610 0.640 464,000 291,280 0.6278 0.106 0.104 0.111 0.106 0.111 2,681,060 0.1086 -1.61%
2004-06-16 0 0.620 0.610 0.640 0.620 0.650 924,000 580,080 0.6278 0.107 0.106 0.111 0.107 0.112 5,339,007 0.1086 -1.59%
2004-06-15 0 0.630 0.630 0.670 0.630 0.630 16,000 10,080 0.6300 0.109 0.109 0.116 0.109 0.109 92,450 0.1090 0.00%
2004-06-14 0 0.630 0.630 0.680 0.630 0.690 1,848,000 1,232,000 0.6667 0.109 0.109 0.118 0.109 0.119 10,678,014 0.1154 -3.08%
2004-06-11 0 0.650 0.640 0.650 0.640 0.650 1,760,000 1,142,200 0.6490 0.112 0.111 0.112 0.111 0.112 10,169,537 0.1123 3.17%
2004-06-10 0 0.630 0.630 0.640 0.630 0.640 2,664,000 1,688,320 0.6338 0.109 0.109 0.111 0.109 0.111 15,392,981 0.1097 0.00%
2004-06-09 0 0.630 0.620 0.640 0.620 0.640 2,652,000 1,685,320 0.6355 0.109 0.107 0.111 0.107 0.111 15,323,643 0.1100 -3.08%
2004-06-08 0 0.650 0.640 0.650 0.640 0.650 1,764,000 1,129,200 0.6401 0.112 0.111 0.112 0.111 0.112 10,192,650 0.1108 0.00%
2004-06-07 0 0.650 0.650 0.670 0.620 0.660 2,604,000 1,683,720 0.6466 0.112 0.112 0.116 0.107 0.114 15,046,292 0.1119 4.84%
2004-06-04 0 0.620 0.620 0.630 0.620 0.660 2,104,000 1,315,080 0.6250 0.107 0.107 0.109 0.107 0.114 12,157,219 0.1082 -1.59%
2004-06-03 0 0.630 0.630 0.660 0.620 0.660 2,168,000 1,359,280 0.6270 0.109 0.109 0.114 0.107 0.114 12,527,021 0.1085 1.61%
2004-06-02 0 0.620 0.620 0.630 0.620 0.630 1,220,000 758,400 0.6216 0.107 0.107 0.109 0.107 0.109 7,049,338 0.1076 0.00%
2004-06-01 0 0.620 0.620 0.630 0.620 0.630 1,296,000 805,520 0.6215 0.107 0.107 0.109 0.107 0.109 7,488,477 0.1076 0.00%
2004-05-31 0 0.620 0.610 0.630 0.620 0.620 232,000 143,840 0.6200 0.107 0.106 0.109 0.107 0.107 1,340,530 0.1073 0.00%
2004-05-28 0 0.620 0.600 0.630 0.610 0.630 484,000 299,640 0.6191 0.107 0.104 0.109 0.106 0.109 2,796,623 0.1071 0.00%
2004-05-27 0 0.620 0.620 0.630 0.620 0.620 144,000 89,280 0.6200 0.107 0.107 0.109 0.107 0.107 832,053 0.1073 0.00%
2004-05-25 0 0.620 0.600 0.620 0.610 0.620 100,000 61,960 0.6196 0.107 0.104 0.107 0.106 0.107 577,815 0.1072 1.64%
2004-05-24 0 0.610 0.610 0.620 0.610 0.620 176,000 108,360 0.6157 0.106 0.106 0.107 0.106 0.107 1,016,954 0.1066 -1.61%
2004-05-21 0 0.620 0.620 0.630 0.600 0.630 296,000 181,760 0.6141 0.107 0.107 0.109 0.104 0.109 1,710,331 0.1063 -1.59%
2004-05-20 0 0.630 0.600 0.630 0.610 0.630 60,000 37,320 0.6220 0.109 0.104 0.109 0.106 0.109 346,689 0.1076 1.61%
2004-05-19 0 0.620 0.610 0.620 0.580 0.620 496,000 294,280 0.5933 0.107 0.106 0.107 0.100 0.107 2,865,960 0.1027 5.08%
2004-05-18 0 0.590 0.560 0.590 0.580 0.600 240,000 143,000 0.5958 0.102 0.097 0.102 0.100 0.104 1,386,755 0.1031 0.00%
2004-05-17 0 0.590 0.560 0.590 0.560 0.610 1,352,000 799,240 0.5912 0.102 0.097 0.102 0.097 0.106 7,812,053 0.1023 -1.67%
2004-05-14 0 0.600 0.600 0.620 0.590 0.600 184,000 109,400 0.5946 0.104 0.104 0.107 0.102 0.104 1,063,179 0.1029 -3.23%
2004-05-13 0 0.620 0.600 0.620 0.600 0.620 40,000 24,240 0.6060 0.107 0.104 0.107 0.104 0.107 231,126 0.1049 0.00%
2004-05-12 0 0.620 0.610 0.620 0.620 0.620 120,000 74,400 0.6200 0.107 0.106 0.107 0.107 0.107 693,378 0.1073 1.64%
2004-05-11 0 0.610 0.600 0.610 0.590 0.610 936,000 562,600 0.6011 0.106 0.104 0.106 0.102 0.106 5,408,345 0.1040 0.00%
2004-05-10 0 0.610 0.600 0.610 0.600 0.640 476,000 294,440 0.6186 0.106 0.104 0.106 0.104 0.111 2,750,398 0.1071 -1.61%
2004-05-07 0 0.620 0.620 0.640 0.620 0.640 1,032,000 640,080 0.6202 0.107 0.107 0.111 0.107 0.111 5,963,047 0.1073 -3.12%
2004-05-06 0 0.640 0.630 0.640 0.610 0.650 532,000 332,000 0.6241 0.111 0.109 0.111 0.106 0.112 3,073,974 0.1080 6.67%
2004-05-05 0 0.600 0.600 0.610 0.590 0.620 792,000 479,800 0.6058 0.104 0.104 0.106 0.102 0.107 4,576,292 0.1048 -3.23%
2004-05-04 0 0.620 0.610 0.620 0.600 0.620 224,000 137,760 0.6150 0.107 0.106 0.107 0.104 0.107 1,294,305 0.1064 3.33%
2004-05-03 0 0.600 0.590 0.600 0.600 0.630 164,000 99,000 0.6037 0.104 0.102 0.104 0.104 0.109 947,616 0.1045 -3.23%
2004-04-30 0 0.620 0.610 0.620 0.600 0.620 1,060,000 641,800 0.6055 0.107 0.106 0.107 0.104 0.107 6,124,835 0.1048 1.64%
2004-04-29 0 0.610 0.590 0.610 0.590 0.610 532,000 319,080 0.5998 0.106 0.102 0.106 0.102 0.106 3,073,974 0.1038 -3.17%
2004-04-28 0 0.630 0.610 0.640 0.610 0.640 248,000 155,080 0.6253 0.109 0.106 0.111 0.106 0.111 1,432,980 0.1082 1.61%
2004-04-27 0 0.620 0.590 0.630 0.600 0.630 1,220,000 743,480 0.6094 0.107 0.102 0.109 0.104 0.109 7,049,338 0.1055 -1.59%
2004-04-26 0 0.630 0.600 0.630 0.600 0.660 828,000 514,760 0.6217 0.109 0.104 0.109 0.104 0.114 4,784,305 0.1076 -4.55%
2004-04-23 0 0.660 0.660 0.670 0.620 0.660 1,324,000 843,560 0.6371 0.114 0.114 0.116 0.107 0.114 7,650,265 0.1103 6.45%
2004-04-22 0 0.620 0.610 0.620 0.610 0.630 408,000 251,440 0.6163 0.107 0.106 0.107 0.106 0.109 2,357,484 0.1067 -3.12%
2004-04-21 0 0.640 0.610 0.640 0.600 0.640 1,272,000 783,440 0.6159 0.111 0.106 0.111 0.104 0.111 7,349,802 0.1066 0.00%
2004-04-20 0 0.640 0.640 0.650 0.630 0.640 1,880,000 1,190,600 0.6333 0.111 0.111 0.112 0.109 0.111 10,862,915 0.1096 0.00%
2004-04-19 0 0.640 0.640 0.650 0.630 0.640 400,000 252,480 0.6312 0.111 0.111 0.112 0.109 0.111 2,311,258 0.1092 1.59%
2004-04-16 0 0.630 0.620 0.630 0.630 0.630 276,000 173,880 0.6300 0.109 0.107 0.109 0.109 0.109 1,594,768 0.1090 1.61%
2004-04-15 0 0.620 0.620 0.630 0.620 0.630 824,000 517,120 0.6276 0.107 0.107 0.109 0.107 0.109 4,761,192 0.1086 -3.12%
2004-04-14 0 0.640 0.640 0.650 0.620 0.660 888,000 565,920 0.6373 0.111 0.111 0.112 0.107 0.114 5,130,994 0.1103 -3.03%
2004-04-13 0 0.660 0.650 0.660 0.660 0.670 324,000 215,040 0.6637 0.114 0.112 0.114 0.114 0.116 1,872,119 0.1149 0.00%
2004-04-08 0 0.660 0.660 0.680 0.660 0.670 888,000 587,880 0.6620 0.114 0.114 0.118 0.114 0.116 5,130,994 0.1146 1.54%
2004-04-07 0 0.650 0.650 0.680 0.630 0.650 832,000 531,880 0.6393 0.112 0.112 0.118 0.109 0.112 4,807,418 0.1106 4.84%
2004-04-06 0 0.620 0.610 0.630 0.620 0.630 492,000 305,720 0.6214 0.107 0.106 0.109 0.107 0.109 2,842,848 0.1075 -1.59%
2004-04-02 0 0.630 0.620 0.640 0.600 0.630 296,000 182,000 0.6149 0.109 0.107 0.111 0.104 0.109 1,710,331 0.1064 1.61%
2004-04-01 0 0.620 0.610 0.620 0.610 0.640 872,000 537,880 0.6168 0.107 0.106 0.107 0.106 0.111 5,038,543 0.1068 -1.59%
2004-03-31 0 0.630 0.630 0.640 0.630 0.670 852,000 543,800 0.6383 0.109 0.109 0.111 0.109 0.116 4,922,980 0.1105 -3.08%
2004-03-30 0 0.650 0.640 0.650 0.640 0.660 3,144,000 2,038,560 0.6484 0.112 0.111 0.112 0.111 0.114 18,166,491 0.1122 -1.52%
2004-03-29 0 0.660 0.660 0.670 0.650 0.680 1,716,000 1,138,040 0.6632 0.114 0.114 0.116 0.112 0.118 9,915,299 0.1148 -2.94%
2004-03-26 0 0.680 0.670 0.680 0.670 0.680 516,000 349,040 0.6764 0.118 0.116 0.118 0.116 0.118 2,981,523 0.1171 0.00%
2004-03-25 0 0.680 0.670 0.680 0.660 0.680 1,700,000 1,140,000 0.6706 0.118 0.116 0.118 0.114 0.118 9,822,848 0.1161 0.00%
2004-03-24 0 0.680 0.670 0.680 0.680 0.690 964,000 655,360 0.6798 0.118 0.116 0.118 0.118 0.119 5,570,133 0.1177 0.00%
2004-03-23 0 0.680 0.680 0.690 0.670 0.680 1,900,000 1,282,800 0.6752 0.118 0.118 0.119 0.116 0.118 10,978,478 0.1168 1.49%
2004-03-22 0 0.670 0.660 0.670 0.660 0.690 1,880,000 1,275,200 0.6783 0.116 0.114 0.116 0.114 0.119 10,862,915 0.1174 -2.90%
2004-03-19 0 0.690 0.680 0.690 0.680 0.700 3,012,000 2,074,240 0.6887 0.119 0.118 0.119 0.118 0.121 17,403,776 0.1192 -1.43%
2004-03-18 0 0.700 0.690 0.700 0.690 0.700 2,220,000 1,547,800 0.6972 0.121 0.119 0.121 0.119 0.121 12,827,484 0.1207 0.00%
2004-03-17 0 0.700 0.690 0.700 0.690 0.700 1,432,000 996,000 0.6955 0.121 0.119 0.121 0.119 0.121 8,274,305 0.1204 0.00%
2004-03-16 0 0.700 0.690 0.700 0.680 0.700 1,132,000 784,120 0.6927 0.121 0.119 0.121 0.118 0.121 6,540,861 0.1199 0.00%
2004-03-15 0 0.700 0.690 0.700 0.690 0.720 1,984,000 1,390,760 0.7010 0.121 0.119 0.121 0.119 0.125 11,463,842 0.1213 0.00%
2004-03-12 0 0.700 0.690 0.700 0.660 0.700 3,584,000 2,446,320 0.6826 0.121 0.119 0.121 0.114 0.121 20,708,876 0.1181 0.00%
2004-03-11 0 0.700 0.700 0.710 0.700 0.720 4,932,000 3,468,920 0.7033 0.121 0.121 0.123 0.121 0.125 28,497,816 0.1217 -2.78%
2004-03-10 0 0.720 0.710 0.720 0.710 0.730 5,620,000 4,042,360 0.7193 0.125 0.123 0.125 0.123 0.126 32,473,181 0.1245 0.00%
2004-03-09 0 0.720 0.700 0.720 0.700 0.730 14,500,000 10,281,600 0.7091 0.125 0.121 0.125 0.121 0.126 83,783,118 0.1227 2.86%
2004-03-08 0 0.700 0.690 0.700 0.700 0.720 13,388,000 9,407,040 0.7026 0.121 0.119 0.121 0.121 0.125 77,357,820 0.1216 -2.78%
2004-03-05 0 0.720 0.710 0.720 0.690 0.730 15,892,000 11,230,800 0.7067 0.125 0.123 0.125 0.119 0.126 91,826,297 0.1223 2.86%
2004-03-04 0 0.700 0.700 0.710 0.690 0.750 10,296,000 7,410,960 0.7198 0.121 0.121 0.123 0.119 0.130 59,491,792 0.1246 -2.78%
2004-03-03 0 0.720 0.720 0.730 0.720 0.760 12,296,000 9,125,360 0.7421 0.125 0.125 0.126 0.125 0.132 71,048,084 0.1284 -2.70%
2004-03-02 0 0.740 0.730 0.740 0.710 0.750 17,352,000 12,713,600 0.7327 0.128 0.126 0.128 0.123 0.130 100,262,391 0.1268 5.71%
2004-03-01 0 0.700 0.690 0.710 0.690 0.720 18,064,000 12,589,240 0.6969 0.121 0.119 0.123 0.119 0.125 104,376,431 0.1206 1.45%
2004-02-27 0 0.690 0.690 0.700 0.660 0.910 78,812,000 60,316,080 0.7653 0.119 0.119 0.121 0.114 0.157 455,387,249 0.1325

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