XINYI GLASS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00868  2005-02-03    
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
2026-06-10 0 9.400 9.390 9.400 9.240 9.480 7,461,992 69,748,261 9.3471 9.400 9.390 9.400 9.240 9.480 7,461,992 9.3471 0.64%
2026-06-09 0 9.340 9.330 9.340 9.110 9.430 13,912,530 128,345,859 9.2252 9.340 9.330 9.340 9.110 9.430 13,912,530 9.2252 -0.95%
2026-06-08 0 9.430 9.430 9.440 9.270 9.640 6,199,268 58,711,744 9.4708 9.430 9.430 9.440 9.270 9.640 6,199,268 9.4708 -1.57%
2026-06-05 0 9.580 9.580 9.600 9.580 9.850 18,496,437 178,050,286 9.6262 9.580 9.580 9.600 9.580 9.850 18,496,437 9.6262 -2.54%
2026-06-04 0 9.830 9.820 9.830 9.700 9.890 4,109,257 40,300,429 9.8072 9.830 9.820 9.830 9.700 9.890 4,109,257 9.8072 -0.41%
2026-06-03 0 9.870 9.850 9.870 9.790 9.990 5,075,380 50,024,854 9.8564 9.870 9.850 9.870 9.790 9.990 5,075,380 9.8564 -1.20%
2026-06-02 0 9.990 9.980 9.990 9.930 10.30 10,262,034 103,574,734 10.093 9.990 9.980 9.990 9.930 10.30 10,262,034 10.093 0.45%
2026-06-01 0 10.16 10.15 10.16 9.620 10.21 14,441,605 145,359,038 10.065 9.945 9.935 9.945 9.416 9.994 14,753,817 9.8523 2.63%
2026-05-29 0 9.900 9.890 9.900 9.810 10.12 15,871,737 157,493,901 9.9229 9.691 9.681 9.691 9.602 9.906 16,214,867 9.7129 -0.80%
2026-05-28 0 9.980 9.950 9.980 9.710 10.20 12,286,009 121,223,476 9.8668 9.769 9.739 9.769 9.505 9.984 12,551,619 9.6580 -1.58%
2026-05-27 0 10.14 10.13 10.14 9.970 10.36 5,854,519 59,175,114 10.108 9.925 9.916 9.925 9.759 10.14 5,981,087 9.8937 -1.74%
2026-05-26 0 10.32 10.29 10.32 10.14 10.42 8,399,184 86,411,015 10.288 10.10 10.07 10.10 9.925 10.20 8,580,765 10.070 0.00%
2026-05-22 0 10.32 10.30 10.32 10.21 10.54 6,995,093 72,101,959 10.308 10.10 10.08 10.10 9.994 10.32 7,146,319 10.089 -0.29%
2026-05-21 0 10.35 10.33 10.35 10.29 10.55 8,391,134 87,354,777 10.410 10.13 10.11 10.13 10.07 10.33 8,572,541 10.190 1.57%
2026-05-20 0 10.19 10.18 10.19 10.04 10.31 7,824,447 79,512,582 10.162 9.974 9.965 9.974 9.828 10.09 7,993,603 9.9470 -0.78%
2026-05-19 0 10.27 10.26 10.27 9.970 10.32 8,514,671 86,874,461 10.203 10.05 10.04 10.05 9.759 10.10 8,698,749 9.9870 1.38%
2026-05-18 0 10.13 10.12 10.13 10.02 10.39 11,609,641 117,460,146 10.117 9.916 9.906 9.916 9.808 10.17 11,860,629 9.9034 -2.50%
2026-05-15 0 10.39 10.38 10.39 10.30 10.69 8,893,917 92,690,401 10.422 10.17 10.16 10.17 10.08 10.46 9,086,194 10.201 -2.99%
2026-05-14 0 10.71 10.69 10.71 10.63 11.14 6,089,653 65,374,961 10.735 10.48 10.46 10.48 10.41 10.90 6,221,305 10.508 -2.19%
2026-05-13 0 10.95 10.93 10.95 10.81 11.46 11,478,422 125,869,754 10.966 10.72 10.70 10.72 10.58 11.22 11,726,573 10.734 -3.18%
2026-05-12 0 11.31 11.29 11.31 10.55 11.40 21,618,912 240,470,393 11.123 11.07 11.05 11.07 10.33 11.16 22,086,289 10.888 4.53%
2026-05-11 0 10.82 10.81 10.82 10.37 10.92 10,979,175 117,822,069 10.731 10.59 10.58 10.59 10.15 10.69 11,216,533 10.504 3.34%
2026-05-08 0 10.47 10.46 10.47 10.25 10.59 12,694,251 132,187,658 10.413 10.25 10.24 10.25 10.03 10.37 12,968,687 10.193 -1.23%
2026-05-07 0 10.60 10.59 10.60 10.42 10.89 13,208,748 139,980,233 10.598 10.38 10.37 10.38 10.20 10.66 13,494,307 10.373 1.63%
2026-05-06 0 10.43 10.42 10.43 9.410 10.49 20,688,410 212,649,035 10.279 10.21 10.20 10.21 9.211 10.27 21,135,671 10.061 9.79%
2026-05-05 0 9.500 9.490 9.500 9.340 9.620 3,193,670 30,074,437 9.4169 9.299 9.289 9.299 9.142 9.416 3,262,714 9.2176 -1.25%
2026-05-04 0 9.620 9.610 9.620 9.600 9.820 5,076,267 49,139,355 9.6802 9.416 9.407 9.416 9.397 9.612 5,186,010 9.4754 -0.31%
2026-04-30 0 9.650 9.650 9.660 9.540 9.920 13,825,376 133,708,366 9.6712 9.446 9.446 9.456 9.338 9.710 14,124,265 9.4666 -3.69%
2026-04-29 0 10.02 10.01 10.02 9.740 10.21 9,354,770 93,898,979 10.038 9.808 9.798 9.808 9.534 9.994 9,557,010 9.8251 2.87%
2026-04-28 0 9.740 9.730 9.740 9.640 10.03 16,782,174 164,550,774 9.8051 9.534 9.524 9.534 9.436 9.818 17,144,986 9.5976 -1.91%
2026-04-27 0 9.930 9.920 9.930 9.850 10.22 14,312,821 142,811,824 9.9779 9.720 9.710 9.720 9.642 10.00 14,622,249 9.7667 -1.00%
2026-04-24 0 10.03 10.03 10.04 9.600 10.05 18,546,724 184,095,549 9.9260 9.818 9.818 9.828 9.397 9.837 18,947,684 9.7160 4.26%
2026-04-23 0 9.620 9.620 9.630 9.480 9.670 10,244,000 98,003,666 9.5669 9.416 9.416 9.426 9.279 9.465 10,465,464 9.3645 -0.10%
2026-04-22 0 9.630 9.630 9.650 9.530 9.750 12,457,000 119,736,408 9.6120 9.426 9.426 9.446 9.328 9.544 12,726,307 9.4086 -2.23%
2026-04-21 0 9.850 9.840 9.850 9.630 9.970 13,074,773 128,742,222 9.8466 9.642 9.632 9.642 9.426 9.759 13,357,435 9.6382 1.86%
2026-04-20 0 9.670 9.660 9.670 9.620 9.870 10,746,258 104,567,450 9.7306 9.465 9.456 9.465 9.416 9.661 10,978,580 9.5247 -0.82%
2026-04-17 0 9.750 9.740 9.750 9.660 9.880 9,861,412 96,025,570 9.7375 9.544 9.534 9.544 9.456 9.671 10,074,605 9.5314 -1.02%
2026-04-16 0 9.850 9.830 9.850 9.630 9.900 6,320,713 61,714,921 9.7639 9.642 9.622 9.642 9.426 9.691 6,457,360 9.5573 0.72%
2026-04-15 0 9.780 9.770 9.780 9.710 9.990 7,857,295 77,132,313 9.8166 9.573 9.563 9.573 9.505 9.779 8,027,161 9.6089 -1.01%
2026-04-14 0 9.880 9.870 9.880 9.670 10.20 10,800,662 106,375,723 9.8490 9.671 9.661 9.671 9.465 9.984 11,034,160 9.6406 -1.10%
2026-04-13 0 9.990 9.990 10.00 9.790 10.07 7,119,336 70,861,844 9.9534 9.779 9.779 9.788 9.583 9.857 7,273,248 9.7428 -1.96%
2026-04-10 0 10.19 10.18 10.19 10.08 10.52 7,285,652 74,203,867 10.185 9.974 9.965 9.974 9.867 10.30 7,443,160 9.9694 -0.59%
2026-04-09 0 10.25 10.24 10.26 10.12 10.41 4,609,671 47,230,647 10.246 10.03 10.02 10.04 9.906 10.19 4,709,327 10.029 -1.63%
2026-04-08 0 10.42 10.41 10.42 10.10 10.62 14,999,256 156,998,909 10.467 10.20 10.19 10.20 9.886 10.40 15,323,523 10.246 5.15%
2026-04-02 0 9.910 9.900 9.910 9.830 9.980 4,184,195 41,424,139 9.9001 9.700 9.691 9.700 9.622 9.769 4,274,653 9.6906 0.00%
2026-04-01 0 9.910 9.910 9.920 9.790 9.990 6,587,447 65,063,722 9.8769 9.700 9.700 9.710 9.583 9.779 6,729,860 9.6679 1.23%
2026-03-31 0 9.790 9.790 9.810 9.540 10.14 17,520,686 170,170,408 9.7125 9.583 9.583 9.602 9.338 9.925 17,899,464 9.5070 -3.07%
2026-03-30 0 10.10 10.09 10.10 9.860 10.20 12,716,524 127,580,816 10.033 9.886 9.876 9.886 9.651 9.984 12,991,441 9.8204 -1.37%
2026-03-27 0 10.24 10.23 10.24 10.02 10.30 6,003,019 61,235,400 10.201 10.02 10.01 10.02 9.808 10.08 6,132,798 9.9849 1.09%
2026-03-26 0 10.13 10.12 10.13 10.07 10.40 4,326,697 43,995,328 10.168 9.916 9.906 9.916 9.857 10.18 4,420,235 9.9532 -2.50%
2026-03-25 0 10.39 10.38 10.39 10.31 10.64 6,396,029 66,860,239 10.453 10.17 10.16 10.17 10.09 10.41 6,534,304 10.232 0.87%
2026-03-24 0 10.30 10.30 10.31 9.940 10.37 6,754,019 68,687,850 10.170 10.08 10.08 10.09 9.730 10.15 6,900,033 9.9547 2.39%
2026-03-23 0 10.06 10.06 10.07 9.900 10.47 16,353,050 164,522,769 10.061 9.847 9.847 9.857 9.691 10.25 16,706,585 9.8478 -3.92%
2026-03-20 0 10.47 10.46 10.47 10.23 10.60 94,471,179 988,464,484 10.463 10.25 10.24 10.25 10.01 10.38 96,513,542 10.242 1.36%
2026-03-19 0 10.33 10.33 10.34 10.32 10.72 10,340,675 108,146,377 10.458 10.11 10.11 10.12 10.10 10.49 10,564,229 10.237 -3.19%
2026-03-18 0 10.67 10.64 10.67 10.41 10.78 7,817,746 82,830,573 10.595 10.44 10.41 10.44 10.19 10.55 7,986,757 10.371 0.47%
2026-03-17 0 10.62 10.60 10.62 10.49 10.75 12,935,728 137,268,998 10.612 10.40 10.38 10.40 10.27 10.52 13,215,384 10.387 1.63%
2026-03-16 0 10.45 10.44 10.45 10.15 10.58 13,243,711 137,631,636 10.392 10.23 10.22 10.23 9.935 10.36 13,530,026 10.172 0.10%
2026-03-13 0 10.44 10.43 10.44 10.41 11.00 11,336,701 119,723,731 10.561 10.22 10.21 10.22 10.19 10.77 11,581,788 10.337 -5.09%
2026-03-12 0 11.00 10.97 11.00 10.62 11.01 10,045,800 109,427,149 10.893 10.77 10.74 10.77 10.40 10.78 10,262,979 10.662 2.52%
2026-03-11 0 10.73 10.73 10.74 10.62 10.93 10,950,227 118,265,025 10.800 10.50 10.50 10.51 10.40 10.70 11,186,959 10.572 1.04%
2026-03-10 0 10.62 10.61 10.62 10.54 10.81 11,199,767 119,003,306 10.626 10.40 10.39 10.40 10.32 10.58 11,441,894 10.401 0.57%
2026-03-09 0 10.56 10.55 10.56 10.20 10.65 16,671,745 174,597,034 10.473 10.34 10.33 10.34 9.984 10.42 17,032,170 10.251 -2.94%
2026-03-06 0 10.88 10.85 10.88 10.56 10.88 18,451,345 198,333,762 10.749 10.65 10.62 10.65 10.34 10.65 18,850,243 10.522 0.74%
2026-03-05 0 10.80 10.79 10.80 10.60 11.23 18,681,932 203,689,475 10.903 10.57 10.56 10.57 10.38 10.99 19,085,815 10.672 -1.37%
2026-03-04 0 10.95 10.95 10.96 10.69 11.30 31,346,906 341,449,827 10.893 10.72 10.72 10.73 10.46 11.06 32,024,592 10.662 -3.10%
2026-03-03 0 11.30 11.30 11.31 11.20 12.00 30,751,696 351,554,973 11.432 11.06 11.06 11.07 10.96 11.75 31,416,514 11.190 -3.17%
2026-03-02 0 11.67 11.67 11.68 10.52 12.35 67,256,390 782,884,359 11.640 11.42 11.42 11.43 10.30 12.09 68,710,399 11.394 12.43%
2026-02-27 0 10.38 10.37 10.38 9.990 10.38 21,899,202 223,888,815 10.224 10.16 10.15 10.16 9.779 10.16 22,372,639 10.007 3.28%
2026-02-26 0 10.05 10.04 10.05 9.880 10.38 25,790,361 259,421,140 10.059 9.837 9.828 9.837 9.671 10.16 26,347,920 9.8460 -2.33%
2026-02-25 0 10.29 10.24 10.29 10.17 10.68 19,324,262 201,034,037 10.403 10.07 10.02 10.07 9.955 10.45 19,742,031 10.183 0.10%
2026-02-24 0 10.28 10.27 10.28 10.07 10.45 15,729,022 162,065,875 10.304 10.06 10.05 10.06 9.857 10.23 16,069,066 10.086 0.19%
2026-02-23 0 10.26 10.24 10.26 9.920 10.31 6,942,868 71,079,816 10.238 10.04 10.02 10.04 9.710 10.09 7,092,965 10.021 1.99%
2026-02-20 0 10.06 10.05 10.06 10.00 10.39 8,697,180 87,749,302 10.089 9.847 9.837 9.847 9.788 10.17 8,885,203 9.8759 -3.08%
2026-02-16 0 10.38 10.38 10.40 10.17 10.53 5,800,195 60,526,646 10.435 10.16 10.16 10.18 9.955 10.31 5,925,589 10.214 1.47%
2026-02-13 0 10.23 10.22 10.23 10.06 10.50 16,833,882 171,513,087 10.189 10.01 10.00 10.01 9.847 10.28 17,197,812 9.9730 -1.45%
2026-02-12 0 10.38 10.37 10.38 10.30 10.73 13,154,450 136,691,209 10.391 10.16 10.15 10.16 10.08 10.50 13,438,835 10.171 -1.52%
2026-02-11 0 10.54 10.54 10.55 10.37 10.73 9,381,737 99,379,949 10.593 10.32 10.32 10.33 10.15 10.50 9,584,560 10.369 0.48%
2026-02-10 0 10.49 10.48 10.49 10.43 10.77 11,567,599 121,773,044 10.527 10.27 10.26 10.27 10.21 10.54 11,817,678 10.304 -0.76%
2026-02-09 0 10.57 10.56 10.57 10.47 11.20 21,670,143 234,091,695 10.802 10.35 10.34 10.35 10.25 10.96 22,138,628 10.574 -0.38%
2026-02-06 0 10.61 10.60 10.61 10.55 10.79 9,258,745 98,773,326 10.668 10.39 10.38 10.39 10.33 10.56 9,458,909 10.442 -1.85%
2026-02-05 0 10.81 10.79 10.81 10.37 10.86 20,111,108 214,048,838 10.643 10.58 10.56 10.58 10.15 10.63 20,545,888 10.418 0.00%
2026-02-04 0 10.81 10.80 10.81 10.14 10.98 25,801,782 277,608,511 10.759 10.58 10.57 10.58 9.925 10.75 26,359,588 10.532 5.88%
2026-02-03 0 10.21 10.20 10.21 9.900 10.25 13,414,243 135,895,532 10.131 9.994 9.984 9.994 9.691 10.03 13,704,244 9.9163 2.61%
2026-02-02 0 9.950 9.950 9.960 9.870 10.21 20,838,421 208,096,906 9.9862 9.739 9.739 9.749 9.661 9.994 21,288,925 9.7749 -2.64%
2026-01-30 0 10.22 10.21 10.22 10.12 10.42 23,550,134 241,094,768 10.238 10.00 9.994 10.00 9.906 10.20 24,059,262 10.021 -2.29%
2026-01-29 0 10.46 10.44 10.46 9.630 10.50 35,344,941 360,373,951 10.196 10.24 10.22 10.24 9.426 10.28 36,109,060 9.9802 7.39%
2026-01-28 0 9.740 9.740 9.750 9.210 9.870 28,860,725 277,937,091 9.6303 9.534 9.534 9.544 9.015 9.661 29,484,662 9.4265 5.87%
2026-01-27 0 9.200 9.190 9.200 9.040 9.390 15,422,408 142,185,750 9.2194 9.005 8.996 9.005 8.849 9.191 15,755,824 9.0243 0.44%
2026-01-26 0 9.160 9.150 9.160 8.900 9.160 18,226,362 165,374,471 9.0734 8.966 8.956 8.966 8.712 8.966 18,620,396 8.8814 1.66%
2026-01-23 0 9.010 9.010 9.020 8.610 9.170 18,312,819 165,203,478 9.0212 8.819 8.819 8.829 8.428 8.976 18,708,722 8.8303 2.39%
2026-01-22 0 8.800 8.790 8.800 8.570 8.800 9,010,244 78,528,849 8.7155 8.614 8.604 8.614 8.389 8.614 9,205,036 8.5311 2.56%
2026-01-21 0 8.580 8.580 8.590 8.360 8.600 11,841,098 100,383,232 8.4775 8.398 8.398 8.408 8.183 8.418 12,097,090 8.2981 1.78%
2026-01-20 0 8.430 8.430 8.460 8.340 8.520 6,489,379 54,614,735 8.4160 8.252 8.252 8.281 8.164 8.340 6,629,672 8.2379 -0.35%
2026-01-19 0 8.460 8.460 8.470 8.390 8.640 8,838,065 75,471,681 8.5394 8.281 8.281 8.291 8.212 8.457 9,029,134 8.3587 -0.47%
2026-01-16 0 8.500 8.500 8.510 8.460 8.670 10,115,970 86,294,415 8.5305 8.320 8.320 8.330 8.281 8.487 10,334,666 8.3500 0.47%
2026-01-15 0 8.460 8.420 8.460 8.300 8.500 10,276,386 86,458,677 8.4133 8.281 8.242 8.281 8.124 8.320 10,498,550 8.2353 1.08%
2026-01-14 0 8.370 8.340 8.370 8.310 8.800 15,611,080 131,730,076 8.4382 8.193 8.164 8.193 8.134 8.614 15,948,574 8.2597 -3.90%
2026-01-13 0 8.710 8.680 8.710 8.670 8.850 6,912,116 60,381,828 8.7357 8.526 8.496 8.526 8.487 8.663 7,061,548 8.5508 0.23%
2026-01-12 0 8.690 8.680 8.690 8.500 8.850 8,280,209 72,182,237 8.7174 8.506 8.496 8.506 8.320 8.663 8,459,218 8.5330 2.12%
2026-01-09 0 8.510 8.500 8.510 8.470 8.730 5,605,233 47,936,423 8.5521 8.330 8.320 8.330 8.291 8.545 5,726,412 8.3711 -2.52%
2026-01-08 0 8.730 8.720 8.730 8.600 8.760 4,378,908 37,948,620 8.6662 8.545 8.535 8.545 8.418 8.575 4,473,575 8.4828 0.00%
2026-01-07 0 8.730 8.720 8.730 8.710 9.060 9,822,873 86,507,580 8.8067 8.545 8.535 8.545 8.526 8.868 10,035,233 8.6204 -3.32%
2026-01-06 0 9.030 9.010 9.030 8.720 9.140 13,253,251 119,388,230 9.0082 8.839 8.819 8.839 8.535 8.947 13,539,772 8.8176 3.79%
2026-01-05 0 8.700 8.690 8.700 8.380 8.760 13,728,016 118,897,162 8.6609 8.516 8.506 8.516 8.203 8.575 14,024,801 8.4776 2.47%
2026-01-02 0 8.490 8.480 8.490 8.270 8.490 5,683,300 47,895,387 8.4274 8.310 8.301 8.310 8.095 8.310 5,806,167 8.2491 2.66%
2025-12-31 0 8.270 8.240 8.270 8.220 8.510 7,637,330 63,406,570 8.3022 8.095 8.066 8.095 8.046 8.330 7,802,441 8.1265 -1.55%
2025-12-30 0 8.400 8.380 8.400 8.320 8.480 11,689,442 97,988,387 8.3826 8.222 8.203 8.222 8.144 8.301 11,942,155 8.2053 -1.06%
2025-12-29 0 8.490 8.480 8.490 8.470 8.680 6,138,085 52,525,070 8.5572 8.310 8.301 8.310 8.291 8.496 6,270,784 8.3762 -1.39%
2025-12-24 0 8.610 8.560 8.610 8.440 8.720 6,801,962 58,637,958 8.6207 8.428 8.379 8.428 8.261 8.535 6,949,013 8.4383 1.29%
2025-12-23 0 8.500 8.470 8.500 8.400 8.560 9,760,007 82,969,357 8.5010 8.320 8.291 8.320 8.222 8.379 9,971,008 8.3211 0.83%
2025-12-22 0 8.430 8.420 8.430 8.300 8.500 8,400,328 70,649,911 8.4104 8.252 8.242 8.252 8.124 8.320 8,581,934 8.2324 2.43%
2025-12-19 0 8.230 8.230 8.240 8.080 8.330 15,062,627 124,250,599 8.2489 8.056 8.056 8.066 7.909 8.154 15,388,264 8.0744 1.86%
2025-12-18 0 8.080 8.060 8.080 7.980 8.110 9,517,355 76,730,706 8.0622 7.909 7.889 7.909 7.811 7.938 9,723,110 7.8916 0.12%
2025-12-17 0 8.070 8.070 8.080 7.940 8.130 8,903,142 71,550,959 8.0366 7.899 7.899 7.909 7.772 7.958 9,095,618 7.8665 -0.62%
2025-12-16 0 8.120 8.110 8.120 8.000 8.240 8,454,827 68,576,775 8.1110 7.948 7.938 7.948 7.831 8.066 8,637,611 7.9393 -1.46%
2025-12-15 0 8.240 8.230 8.240 8.200 8.420 10,054,628 83,351,826 8.2899 8.066 8.056 8.066 8.026 8.242 10,271,998 8.1145 -2.60%
2025-12-12 0 8.460 8.450 8.460 8.130 8.480 16,291,854 135,618,542 8.3243 8.281 8.271 8.281 7.958 8.301 16,644,066 8.1482 4.06%
2025-12-11 0 8.130 8.120 8.130 8.020 8.330 8,516,491 69,219,293 8.1277 7.958 7.948 7.958 7.850 8.154 8,700,608 7.9557 -1.57%
2025-12-10 0 8.260 8.250 8.260 8.100 8.310 8,551,412 70,186,413 8.2076 8.085 8.075 8.085 7.929 8.134 8,736,284 8.0339 -0.12%
2025-12-09 0 8.270 8.260 8.270 8.190 8.910 21,723,609 182,176,732 8.3861 8.095 8.085 8.095 8.017 8.721 22,193,250 8.2087 -8.11%
2025-12-08 0 9.000 8.990 9.000 8.810 9.110 8,114,934 73,175,039 9.0173 8.810 8.800 8.810 8.624 8.917 8,290,370 8.8265 2.16%
2025-12-05 0 8.810 8.810 8.820 8.720 8.810 9,482,176 83,257,663 8.7804 8.624 8.624 8.633 8.535 8.624 9,687,170 8.5946 -0.45%
2025-12-04 0 8.850 8.800 8.850 8.750 8.890 5,771,066 50,935,605 8.8260 8.663 8.614 8.663 8.565 8.702 5,895,830 8.6393 0.57%
2025-12-03 0 8.800 8.790 8.800 8.740 8.910 3,852,482 33,865,746 8.7906 8.614 8.604 8.614 8.555 8.721 3,935,768 8.6046 -1.23%
2025-12-02 0 8.910 8.880 8.910 8.700 9.000 8,692,801 77,297,063 8.8921 8.721 8.692 8.721 8.516 8.810 8,880,730 8.7039 2.06%
2025-12-01 0 8.730 8.710 8.730 8.560 8.790 6,043,685 52,737,380 8.7260 8.545 8.526 8.545 8.379 8.604 6,174,343 8.5414 1.87%
2025-11-28 0 8.570 8.560 8.570 8.530 8.710 8,838,207 75,862,893 8.5835 8.389 8.379 8.389 8.349 8.526 9,029,279 8.4019 -1.04%
2025-11-27 0 8.660 8.650 8.660 8.620 8.810 6,473,206 56,467,478 8.7233 8.477 8.467 8.477 8.438 8.624 6,613,150 8.5387 -0.35%
2025-11-26 0 8.690 8.680 8.690 8.660 8.800 5,926,204 51,786,896 8.7386 8.506 8.496 8.506 8.477 8.614 6,054,322 8.5537 0.58%
2025-11-25 0 8.640 8.640 8.650 8.560 8.880 7,817,150 67,729,950 8.6643 8.457 8.457 8.467 8.379 8.692 7,986,148 8.4809 -2.15%
2025-11-24 0 8.830 8.820 8.830 8.510 8.830 13,238,861 115,369,835 8.7145 8.643 8.633 8.643 8.330 8.643 13,525,071 8.5301 0.57%
2025-11-21 0 8.780 8.780 8.800 8.770 9.260 9,488,220 84,247,790 8.8792 8.594 8.594 8.614 8.584 9.064 9,693,345 8.6913 -3.62%
2025-11-20 0 9.110 9.100 9.110 9.030 9.330 7,314,023 66,663,974 9.1145 8.917 8.907 8.917 8.839 9.133 7,472,144 8.9217 -0.33%
2025-11-19 0 9.140 9.130 9.140 9.020 9.280 6,752,182 61,436,496 9.0988 8.947 8.937 8.947 8.829 9.084 6,898,157 8.9062 0.44%
2025-11-18 0 9.100 9.100 9.110 9.040 9.260 8,494,872 77,468,109 9.1194 8.907 8.907 8.917 8.849 9.064 8,678,522 8.9264 -2.26%
2025-11-17 0 9.310 9.290 9.310 9.180 9.310 4,733,062 43,811,039 9.2564 9.113 9.093 9.113 8.986 9.113 4,835,386 9.0605 0.00%
2025-11-14 0 9.310 9.310 9.320 9.290 9.490 6,414,396 60,129,149 9.3741 9.113 9.113 9.123 9.093 9.289 6,553,068 9.1757 -1.59%
2025-11-13 0 9.460 9.450 9.460 9.300 9.500 6,123,329 57,777,612 9.4357 9.260 9.250 9.260 9.103 9.299 6,255,709 9.2360 1.07%
2025-11-12 0 9.360 9.350 9.360 9.320 9.710 9,962,176 94,216,502 9.4574 9.162 9.152 9.162 9.123 9.505 10,177,547 9.2573 -3.51%
2025-11-11 0 9.700 9.680 9.700 9.580 9.730 6,337,604 61,332,640 9.6776 9.495 9.475 9.495 9.377 9.524 6,474,616 9.4728 1.36%
2025-11-10 0 9.570 9.570 9.580 9.380 9.680 10,177,861 97,084,395 9.5388 9.367 9.367 9.377 9.182 9.475 10,397,895 9.3369 -0.10%
2025-11-07 0 9.580 9.570 9.580 9.470 9.640 8,606,753 82,385,559 9.5722 9.377 9.367 9.377 9.270 9.436 8,792,822 9.3696 -0.31%
2025-11-06 0 9.610 9.590 9.610 9.450 9.720 10,671,832 102,586,057 9.6128 9.407 9.387 9.407 9.250 9.514 10,902,545 9.4094 2.23%
2025-11-05 0 9.400 9.400 9.410 8.990 9.470 9,361,381 87,147,351 9.3092 9.201 9.201 9.211 8.800 9.270 9,563,764 9.1122 2.29%
2025-11-04 0 9.190 9.180 9.190 9.150 9.440 8,943,289 83,142,289 9.2966 8.996 8.986 8.996 8.956 9.240 9,136,633 9.0999 -0.33%
2025-11-03 0 9.220 9.200 9.220 8.950 9.250 6,107,171 55,831,868 9.1420 9.025 9.005 9.025 8.761 9.054 6,239,201 8.9486 1.43%
2025-10-31 0 9.090 9.090 9.100 9.070 9.370 5,228,134 47,906,377 9.1632 8.898 8.898 8.907 8.878 9.172 5,341,161 8.9693 -3.09%
2025-10-30 0 9.380 9.370 9.380 9.350 9.590 7,894,353 74,694,550 9.4618 9.182 9.172 9.182 9.152 9.387 8,065,020 9.2615 0.21%
2025-10-28 0 9.360 9.330 9.360 9.270 9.470 6,378,453 59,790,703 9.3739 9.162 9.133 9.162 9.074 9.270 6,516,348 9.1755 0.11%
2025-10-27 0 9.350 9.340 9.350 9.200 9.480 10,649,237 99,559,564 9.3490 9.152 9.142 9.152 9.005 9.279 10,879,462 9.1511 2.19%
2025-10-24 0 9.150 9.130 9.150 9.080 9.180 6,038,020 55,197,472 9.1417 8.956 8.937 8.956 8.888 8.986 6,168,555 8.9482 0.77%
2025-10-23 0 9.080 9.060 9.080 8.960 9.240 7,861,811 71,263,600 9.0645 8.888 8.868 8.888 8.770 9.044 8,031,775 8.8727 -0.44%
2025-10-22 0 9.120 9.110 9.120 8.900 9.140 7,511,745 68,329,211 9.0963 8.927 8.917 8.927 8.712 8.947 7,674,141 8.9038 0.33%
2025-10-21 0 9.090 9.090 9.100 8.980 9.170 12,948,127 117,723,579 9.0919 8.898 8.898 8.907 8.790 8.976 13,228,051 8.8995 1.00%
2025-10-20 0 9.000 8.970 9.000 8.690 9.070 10,868,406 97,409,823 8.9627 8.810 8.780 8.810 8.506 8.878 11,103,369 8.7730 3.09%
2025-10-17 0 8.730 8.730 8.740 8.620 8.880 14,956,591 131,044,548 8.7617 8.545 8.545 8.555 8.438 8.692 15,279,936 8.5762 -0.57%
2025-10-16 0 8.780 8.770 8.780 8.500 8.830 14,702,668 128,108,070 8.7133 8.594 8.584 8.594 8.320 8.643 15,020,524 8.5289 2.45%
2025-10-15 0 8.570 8.560 8.570 8.450 8.740 22,169,756 190,346,115 8.5858 8.389 8.379 8.389 8.271 8.555 22,649,042 8.4042 1.06%
2025-10-14 0 8.480 8.480 8.490 8.450 8.950 13,339,494 114,873,195 8.6115 8.301 8.301 8.310 8.271 8.761 13,627,879 8.4293 -3.64%
2025-10-13 0 8.800 8.790 8.800 8.450 8.870 17,711,391 153,427,340 8.6626 8.614 8.604 8.614 8.271 8.682 18,094,292 8.4793 -3.30%
2025-10-10 0 9.100 9.080 9.100 8.810 9.120 11,333,523 102,121,316 9.0106 8.907 8.888 8.907 8.624 8.927 11,578,541 8.8199 -0.11%
2025-10-09 0 9.110 9.100 9.110 9.070 9.250 9,912,630 90,662,142 9.1461 8.917 8.907 8.917 8.878 9.054 10,126,930 8.9526 -0.87%
2025-10-08 0 9.190 9.180 9.190 8.970 9.240 3,998,984 36,439,434 9.1122 8.996 8.986 8.996 8.780 9.044 4,085,438 8.9193 0.11%
2025-10-06 0 9.180 9.170 9.180 9.100 9.240 2,842,578 26,088,228 9.1777 8.986 8.976 8.986 8.907 9.044 2,904,031 8.9835 -0.54%
2025-10-03 0 9.230 9.220 9.230 9.100 9.260 3,755,751 34,516,109 9.1902 9.035 9.025 9.035 8.907 9.064 3,836,946 8.9957 0.22%
2025-10-02 0 9.210 9.200 9.210 8.990 9.280 8,451,565 77,745,764 9.1990 9.015 9.005 9.015 8.800 9.084 8,634,279 9.0043 2.11%
2025-09-30 0 9.020 8.990 9.020 8.830 9.020 10,394,268 93,364,595 8.9823 8.829 8.800 8.829 8.643 8.829 10,618,981 8.7922 0.78%
2025-09-29 0 8.950 8.940 8.950 8.640 8.990 11,234,656 99,671,744 8.8718 8.761 8.751 8.761 8.457 8.800 11,477,537 8.6841 3.11%
2025-09-26 0 8.680 8.670 8.680 8.600 8.870 10,823,420 94,735,261 8.7528 8.496 8.487 8.496 8.418 8.682 11,057,410 8.5676 -0.12%
2025-09-25 0 8.690 8.690 8.700 8.680 8.900 14,694,491 128,905,311 8.7724 8.506 8.506 8.516 8.496 8.712 15,012,170 8.5867 -2.47%
2025-09-24 0 8.910 8.910 8.920 8.450 8.980 16,623,855 145,803,260 8.7707 8.721 8.721 8.731 8.271 8.790 16,983,245 8.5851 3.97%
2025-09-23 0 8.570 8.560 8.570 8.420 8.580 9,300,615 79,211,542 8.5168 8.389 8.379 8.389 8.242 8.398 9,501,684 8.3366 0.00%
2025-09-22 0 8.570 8.550 8.570 8.430 8.700 11,261,730 95,956,247 8.5206 8.389 8.369 8.389 8.252 8.516 11,505,196 8.3403 -1.49%
2025-09-19 0 8.700 8.700 8.720 8.690 8.850 8,594,991 75,032,700 8.7298 8.516 8.516 8.535 8.506 8.663 8,780,805 8.5451 -0.91%
2025-09-18 0 8.780 8.770 8.780 8.640 8.900 16,147,146 141,641,309 8.7719 8.594 8.584 8.594 8.457 8.712 16,496,230 8.5863 -0.68%
2025-09-17 0 8.840 8.830 8.840 8.710 9.170 24,582,992 217,065,583 8.8299 8.653 8.643 8.653 8.526 8.976 25,114,449 8.6431 -3.60%
2025-09-16 0 9.170 9.170 9.180 8.770 9.250 31,562,250 285,382,659 9.0419 8.976 8.976 8.986 8.584 9.054 32,244,591 8.8506 4.92%
2025-09-15 0 8.740 8.700 8.740 8.640 8.850 10,026,420 87,395,720 8.7165 8.555 8.516 8.555 8.457 8.663 10,243,180 8.5321 -0.46%
2025-09-12 0 8.780 8.770 8.780 8.660 8.900 12,399,618 108,582,593 8.7569 8.594 8.584 8.594 8.477 8.712 12,667,684 8.5716 0.11%
2025-09-11 0 8.770 8.770 8.780 8.380 8.860 14,468,914 125,495,317 8.6734 8.584 8.584 8.594 8.203 8.673 14,781,716 8.4899 2.21%
2025-09-10 0 8.580 8.570 8.580 8.370 8.750 15,758,790 134,304,325 8.5225 8.398 8.389 8.398 8.193 8.565 16,099,478 8.3422 -1.72%
2025-09-09 0 8.730 8.720 8.730 8.600 8.810 10,267,864 89,401,874 8.7070 8.545 8.535 8.545 8.418 8.624 10,489,844 8.5227 -0.11%
2025-09-08 0 8.740 8.730 8.740 8.430 8.750 12,307,392 106,210,880 8.6298 8.555 8.545 8.555 8.252 8.565 12,573,464 8.4472 2.22%
2025-09-05 0 8.550 8.540 8.550 8.190 8.580 18,488,886 156,934,716 8.4881 8.369 8.359 8.369 8.017 8.398 18,888,595 8.3084 4.65%
2025-09-04 0 8.170 8.160 8.170 8.100 8.380 11,578,539 94,839,458 8.1910 7.997 7.987 7.997 7.929 8.203 11,828,854 8.0176 -0.97%
2025-09-03 0 8.250 8.240 8.250 8.170 8.440 17,327,077 143,289,516 8.2697 8.075 8.066 8.075 7.997 8.261 17,701,669 8.0947 -1.32%
2025-09-02 0 8.360 8.350 8.360 8.270 8.560 11,354,000 95,093,840 8.3754 8.183 8.173 8.183 8.095 8.379 11,599,461 8.1981 -2.22%
2025-09-01 0 8.550 8.540 8.550 8.440 8.640 11,418,194 97,319,416 8.5232 8.369 8.359 8.369 8.261 8.457 11,665,043 8.3428 0.47%
2025-08-29 0 8.510 8.500 8.510 8.410 8.610 6,274,889 53,352,661 8.5026 8.330 8.320 8.330 8.232 8.428 6,410,545 8.3226 0.95%
2025-08-28 0 8.430 8.420 8.430 8.250 8.590 10,735,935 89,987,039 8.3819 8.252 8.242 8.252 8.075 8.408 10,968,034 8.2045 -0.71%
2025-08-27 0 8.490 8.480 8.490 8.400 8.740 10,263,931 87,541,192 8.5290 8.310 8.301 8.310 8.222 8.555 10,485,826 8.3485 -2.75%
2025-08-26 0 8.730 8.720 8.730 8.620 8.880 12,685,466 111,323,229 8.7757 8.545 8.535 8.545 8.438 8.692 12,959,712 8.5899 0.23%
2025-08-25 0 8.710 8.710 8.720 8.520 8.820 17,594,368 152,589,160 8.6726 8.526 8.526 8.535 8.340 8.633 17,974,739 8.4891 2.35%
2025-08-22 0 8.510 8.500 8.510 8.300 8.590 9,876,802 83,256,292 8.4295 8.330 8.320 8.330 8.124 8.408 10,090,328 8.2511 -0.47%
2025-08-21 0 8.550 8.540 8.550 8.400 8.570 7,902,417 67,211,981 8.5052 8.369 8.359 8.369 8.222 8.389 8,073,259 8.3253 0.59%
2025-08-20 0 8.500 8.490 8.500 8.370 8.550 11,295,688 95,647,420 8.4676 8.320 8.310 8.320 8.193 8.369 11,539,888 8.2884 -0.12%
2025-08-19 0 8.510 8.500 8.510 8.460 8.810 10,115,343 86,472,232 8.5486 8.330 8.320 8.330 8.281 8.624 10,334,026 8.3677 -3.19%
2025-08-18 0 8.790 8.780 8.790 8.740 8.980 10,854,373 95,738,550 8.8203 8.604 8.594 8.604 8.555 8.790 11,089,033 8.6336 0.00%
2025-08-15 0 8.790 8.780 8.790 8.410 8.860 14,354,530 125,253,845 8.7257 8.604 8.594 8.604 8.232 8.673 14,664,859 8.5411 3.17%
2025-08-14 0 8.520 8.500 8.520 8.470 8.670 11,159,278 95,341,026 8.5437 8.340 8.320 8.340 8.291 8.487 11,400,529 8.3629 -0.64%
2025-08-13 0 8.700 8.680 8.700 8.580 8.720 10,271,504 89,004,477 8.6652 8.394 8.374 8.394 8.278 8.413 10,646,530 8.3600 0.81%
2025-08-12 0 8.630 8.620 8.630 8.470 8.640 11,776,750 101,151,234 8.5891 8.326 8.316 8.326 8.172 8.336 12,206,735 8.2865 1.53%
2025-08-11 0 8.500 8.470 8.500 8.310 8.620 11,795,002 100,095,199 8.4862 8.201 8.172 8.201 8.017 8.316 12,225,653 8.1873 1.80%
2025-08-08 0 8.350 8.340 8.350 8.290 8.560 15,985,570 134,274,155 8.3997 8.056 8.046 8.056 7.998 8.258 16,569,224 8.1038 0.85%
2025-08-07 0 8.280 8.270 8.280 8.040 8.290 17,718,765 145,154,420 8.1921 7.988 7.979 7.988 7.757 7.998 18,365,700 7.9036 2.60%
2025-08-06 0 8.070 8.060 8.070 7.800 8.100 18,690,377 149,329,694 7.9897 7.786 7.776 7.786 7.525 7.815 19,372,787 7.7082 1.77%
2025-08-05 0 7.930 7.920 7.930 7.720 8.030 21,664,859 170,754,555 7.8816 7.651 7.641 7.651 7.448 7.747 22,455,871 7.6040 1.41%
2025-08-04 0 7.820 7.810 7.820 7.770 8.140 20,725,893 163,146,118 7.8716 7.545 7.535 7.545 7.496 7.853 21,482,622 7.5943 -3.81%
2025-08-01 0 8.130 8.120 8.140 8.010 8.370 17,513,172 143,563,190 8.1974 7.844 7.834 7.853 7.728 8.075 18,152,601 7.9087 0.37%
2025-07-31 0 8.100 8.100 8.110 8.060 8.540 21,897,050 178,843,251 8.1675 7.815 7.815 7.824 7.776 8.239 22,696,540 7.8798 -5.15%
2025-07-30 0 8.540 8.520 8.540 8.290 8.750 21,837,349 187,142,435 8.5698 8.239 8.220 8.239 7.998 8.442 22,634,659 8.2680 0.83%
2025-07-29 0 8.470 8.460 8.470 8.160 8.490 22,077,773 184,179,675 8.3423 8.172 8.162 8.172 7.873 8.191 22,883,861 8.0485 0.47%
2025-07-28 0 8.430 8.420 8.430 8.350 8.770 35,198,446 304,589,029 8.6535 8.133 8.123 8.133 8.056 8.461 36,483,587 8.3487 -4.53%
2025-07-25 0 8.830 8.820 8.830 8.760 9.140 23,274,930 207,858,074 8.9306 8.519 8.509 8.519 8.451 8.818 24,124,728 8.6160 -0.67%
2025-07-24 0 8.890 8.880 8.890 8.350 9.010 40,614,290 355,502,332 8.7531 8.577 8.567 8.577 8.056 8.693 42,097,171 8.4448 3.61%
2025-07-23 0 8.580 8.560 8.580 8.500 9.110 28,215,407 245,408,231 8.6977 8.278 8.258 8.278 8.201 8.789 29,245,588 8.3913 -1.94%
2025-07-22 0 8.750 8.740 8.750 8.080 8.760 31,923,224 271,038,504 8.4903 8.442 8.432 8.442 7.795 8.451 33,088,783 8.1913 7.23%
2025-07-21 0 8.160 8.160 8.170 7.980 8.170 19,573,455 158,652,578 8.1055 7.873 7.873 7.882 7.699 7.882 20,288,107 7.8200 -0.24%
2025-07-18 0 8.180 8.170 8.180 8.060 8.340 15,263,943 124,818,030 8.1773 7.892 7.882 7.892 7.776 8.046 15,821,250 7.8893 0.25%
2025-07-17 0 8.160 8.160 8.170 8.120 8.410 13,148,653 108,202,134 8.2291 7.873 7.873 7.882 7.834 8.114 13,628,728 7.9393 -1.92%
2025-07-16 0 8.320 8.310 8.320 8.120 8.440 14,476,502 120,143,752 8.2992 8.027 8.017 8.027 7.834 8.143 15,005,058 8.0069 1.46%
2025-07-15 0 8.200 8.190 8.200 8.110 8.610 19,855,444 163,525,076 8.2358 7.911 7.902 7.911 7.824 8.307 20,580,392 7.9457 -4.43%
2025-07-14 0 8.580 8.570 8.580 8.430 8.690 13,003,796 111,987,577 8.6119 8.278 8.268 8.278 8.133 8.384 13,478,582 8.3086 0.82%
2025-07-11 0 8.510 8.490 8.510 8.410 8.690 19,468,400 165,682,603 8.5103 8.210 8.191 8.210 8.114 8.384 20,179,217 8.2106 0.24%
2025-07-10 0 8.490 8.490 8.500 8.160 8.580 22,150,527 186,397,793 8.4151 8.191 8.191 8.201 7.873 8.278 22,959,272 8.1186 3.92%
2025-07-09 0 8.170 8.160 8.170 8.150 8.460 13,587,258 112,804,355 8.3022 7.882 7.873 7.882 7.863 8.162 14,083,347 8.0098 -2.85%
2025-07-08 0 8.410 8.410 8.420 8.040 8.470 18,433,853 154,135,115 8.3615 8.114 8.114 8.123 7.757 8.172 19,106,897 8.0670 3.44%
2025-07-07 0 8.130 8.130 8.140 8.030 8.330 9,652,575 78,354,952 8.1175 7.844 7.844 7.853 7.747 8.037 10,005,003 7.8316 -2.40%
2025-07-04 0 8.330 8.320 8.330 8.020 8.350 17,345,511 142,858,297 8.2360 8.037 8.027 8.037 7.737 8.056 17,978,818 7.9459 0.60%
2025-07-03 0 8.280 8.270 8.280 8.180 8.440 24,963,020 206,852,048 8.2863 7.988 7.979 7.988 7.892 8.143 25,874,453 7.9945 0.24%
2025-07-02 0 8.260 8.260 8.270 7.620 8.270 30,867,376 247,844,459 8.0293 7.969 7.969 7.979 7.352 7.979 31,994,384 7.7465 9.55%
2025-06-30 0 7.540 7.530 7.540 7.440 7.630 7,061,192 53,136,528 7.5251 7.274 7.265 7.274 7.178 7.361 7,319,005 7.2601 -0.92%
2025-06-27 0 7.610 7.600 7.610 7.500 7.710 12,213,839 92,915,212 7.6074 7.342 7.332 7.342 7.236 7.438 12,659,782 7.3394 1.47%
2025-06-26 0 7.500 7.490 7.500 7.360 7.600 10,733,594 80,430,420 7.4933 7.236 7.226 7.236 7.101 7.332 11,125,492 7.2294 1.08%
2025-06-25 0 7.420 7.410 7.420 7.310 7.470 7,380,758 54,562,945 7.3926 7.159 7.149 7.159 7.053 7.207 7,650,239 7.1322 1.50%
2025-06-24 0 7.310 7.300 7.310 7.110 7.350 9,929,618 72,284,981 7.2797 7.053 7.043 7.053 6.860 7.091 10,292,161 7.0233 2.96%
2025-06-23 0 7.100 7.090 7.100 6.940 7.140 7,300,870 51,640,668 7.0732 6.850 6.840 6.850 6.696 6.888 7,567,434 6.8241 0.57%
2025-06-20 0 7.060 7.050 7.060 6.930 7.400 29,983,586 211,699,206 7.0605 6.811 6.802 6.811 6.686 7.139 31,078,326 6.8118 -3.81%
2025-06-19 0 7.340 7.330 7.340 7.280 7.720 15,795,473 116,414,399 7.3701 7.081 7.072 7.081 7.024 7.448 16,372,186 7.1105 -4.68%
2025-06-18 0 7.700 7.690 7.700 7.670 7.920 6,300,500 48,652,348 7.7220 7.429 7.419 7.429 7.400 7.641 6,530,539 7.4500 -2.04%
2025-06-17 0 7.860 7.840 7.860 7.800 7.950 4,208,692 33,138,385 7.8738 7.583 7.564 7.583 7.525 7.670 4,362,357 7.5964 0.38%
2025-06-16 0 7.830 7.820 7.830 7.670 7.840 3,437,377 26,771,128 7.7882 7.554 7.545 7.554 7.400 7.564 3,562,880 7.5139 1.29%
2025-06-13 0 7.730 7.710 7.730 7.640 7.900 9,045,659 69,868,364 7.7240 7.458 7.438 7.458 7.371 7.622 9,375,928 7.4519 -2.77%
2025-06-12 0 7.950 7.940 7.950 7.930 8.040 6,277,287 50,147,890 7.9888 7.670 7.660 7.670 7.651 7.757 6,506,479 7.7074 -0.50%
2025-06-11 0 7.990 7.980 7.990 7.890 8.030 7,437,848 59,395,828 7.9856 7.709 7.699 7.709 7.612 7.747 7,709,414 7.7043 1.52%
2025-06-10 0 7.870 7.870 7.880 7.800 7.970 15,288,436 120,345,109 7.8716 7.593 7.593 7.602 7.525 7.689 15,846,637 7.5944 -0.13%
2025-06-09 0 7.880 7.870 7.880 7.830 7.980 4,714,471 37,188,334 7.8881 7.602 7.593 7.602 7.554 7.699 4,886,603 7.6103 0.64%
2025-06-06 0 7.830 7.830 7.850 7.720 7.850 6,882,724 53,845,996 7.8234 7.554 7.554 7.573 7.448 7.573 7,134,021 7.5478 0.64%
2025-06-05 0 7.780 7.770 7.780 7.670 7.800 5,043,662 39,048,679 7.7421 7.506 7.496 7.506 7.400 7.525 5,227,813 7.4694 1.17%
2025-06-04 0 7.690 7.680 7.690 7.500 7.690 8,325,303 63,754,320 7.6579 7.419 7.409 7.419 7.236 7.419 8,629,271 7.3881 1.99%
2025-06-03 0 7.540 7.530 7.540 7.380 7.570 6,871,503 51,512,284 7.4965 7.274 7.265 7.274 7.120 7.303 7,122,391 7.2324 2.17%
2025-06-02 0 7.480 7.460 7.480 7.250 7.480 6,545,245 48,154,591 7.3572 7.120 7.101 7.120 6.901 7.120 6,876,148 7.0031 0.00%
2025-05-30 0 7.480 7.480 7.500 7.420 7.610 9,940,407 74,703,615 7.5151 7.120 7.120 7.139 7.063 7.244 10,442,956 7.1535 -0.66%
2025-05-29 0 7.530 7.520 7.530 7.460 7.560 9,276,592 69,776,707 7.5218 7.168 7.158 7.168 7.101 7.196 9,745,581 7.1598 0.27%
2025-05-28 0 7.510 7.510 7.520 7.470 7.600 7,600,311 57,218,603 7.5285 7.149 7.149 7.158 7.111 7.234 7,984,554 7.1662 -0.92%
2025-05-27 0 7.580 7.570 7.580 7.510 7.710 7,710,276 58,412,633 7.5759 7.215 7.206 7.215 7.149 7.339 8,100,078 7.2114 -0.52%
2025-05-26 0 7.620 7.610 7.620 7.350 7.640 4,293,757 32,580,471 7.5879 7.253 7.244 7.253 6.996 7.272 4,510,833 7.2227 2.42%
2025-05-23 0 7.440 7.420 7.440 7.360 7.570 7,749,640 57,846,211 7.4644 7.082 7.063 7.082 7.006 7.206 8,141,432 7.1052 -0.27%
2025-05-22 0 7.460 7.450 7.460 7.370 7.620 11,197,743 83,984,653 7.5001 7.101 7.091 7.101 7.015 7.253 11,763,858 7.1392 -2.61%
2025-05-21 0 7.660 7.650 7.660 7.500 7.800 5,246,745 40,265,919 7.6745 7.291 7.282 7.291 7.139 7.425 5,512,000 7.3051 1.19%
2025-05-20 0 7.570 7.570 7.580 7.470 7.600 4,613,497 34,828,171 7.5492 7.206 7.206 7.215 7.111 7.234 4,846,738 7.1859 1.07%
2025-05-19 0 7.490 7.470 7.490 7.430 7.560 5,665,940 42,412,501 7.4855 7.130 7.111 7.130 7.072 7.196 5,952,388 7.1253 -2.09%
2025-05-16 0 7.650 7.620 7.650 7.610 7.710 5,275,430 40,386,690 7.6556 7.282 7.253 7.282 7.244 7.339 5,542,136 7.2872 -0.26%
2025-05-15 0 7.670 7.660 7.670 7.490 7.720 5,424,788 41,511,957 7.6523 7.301 7.291 7.301 7.130 7.348 5,699,045 7.2840 0.52%
2025-05-14 0 7.630 7.610 7.630 7.540 7.730 8,235,048 62,803,205 7.6263 7.263 7.244 7.263 7.177 7.358 8,651,381 7.2593 0.00%
2025-05-13 0 7.630 7.610 7.630 7.590 7.790 5,370,555 41,106,146 7.6540 7.263 7.244 7.263 7.225 7.415 5,642,070 7.2857 -0.39%
2025-05-12 0 7.660 7.660 7.670 7.440 7.710 8,579,170 65,176,293 7.5970 7.291 7.291 7.301 7.082 7.339 9,012,900 7.2314 2.54%
2025-05-09 0 7.470 7.450 7.470 7.350 7.470 6,173,418 45,874,625 7.4310 7.111 7.091 7.111 6.996 7.111 6,485,522 7.0734 0.00%
2025-05-08 0 7.470 7.450 7.470 7.320 7.530 3,829,414 28,569,834 7.4606 7.111 7.091 7.111 6.968 7.168 4,023,015 7.1016 0.13%
2025-05-07 0 7.460 7.460 7.470 7.430 7.650 7,775,478 58,432,222 7.5149 7.101 7.101 7.111 7.072 7.282 8,168,576 7.1533 0.27%
2025-05-06 0 7.440 7.430 7.440 7.310 7.540 10,326,870 76,936,138 7.4501 7.082 7.072 7.082 6.958 7.177 10,848,957 7.0916 0.68%
2025-05-02 0 7.390 7.380 7.390 7.250 7.450 12,341,929 90,921,543 7.3669 7.034 7.025 7.034 6.901 7.091 12,965,890 7.0124 1.65%
2025-04-30 0 7.270 7.260 7.270 7.030 7.280 9,341,175 67,491,908 7.2252 6.920 6.911 6.920 6.692 6.930 9,813,429 6.8775 1.96%
2025-04-29 0 7.130 7.120 7.130 7.060 7.220 4,870,198 34,703,649 7.1257 6.787 6.777 6.787 6.720 6.873 5,116,417 6.7828 0.56%
2025-04-28 0 7.090 7.080 7.090 6.950 7.140 5,010,375 35,349,268 7.0552 6.749 6.739 6.749 6.616 6.796 5,263,680 6.7157 -0.70%
2025-04-25 0 7.140 7.130 7.140 7.070 7.250 6,097,922 43,647,555 7.1578 6.796 6.787 6.796 6.730 6.901 6,406,210 6.8133 0.99%
2025-04-24 0 7.070 7.040 7.070 7.020 7.160 5,913,703 41,867,758 7.0798 6.730 6.701 6.730 6.682 6.815 6,212,677 6.7391 -0.42%
2025-04-23 0 7.100 7.070 7.100 7.020 7.170 9,763,422 69,284,319 7.0963 6.758 6.730 6.758 6.682 6.825 10,257,023 6.7548 2.45%
2025-04-22 0 6.930 6.930 6.940 6.850 6.970 7,365,839 50,904,263 6.9109 6.597 6.597 6.606 6.520 6.635 7,738,228 6.5783 0.58%
2025-04-17 0 6.890 6.870 6.890 6.680 6.920 12,734,386 87,042,192 6.8352 6.558 6.539 6.558 6.359 6.587 13,378,188 6.5063 2.07%
2025-04-16 0 6.750 6.740 6.750 6.710 7.010 11,489,906 77,960,314 6.7851 6.425 6.416 6.425 6.387 6.673 12,070,792 6.4586 -3.85%
2025-04-15 0 7.020 7.010 7.020 6.970 7.090 7,559,489 53,009,561 7.0123 6.682 6.673 6.682 6.635 6.749 7,941,668 6.6749 -0.99%
2025-04-14 0 7.090 7.080 7.090 6.990 7.120 12,158,383 85,823,810 7.0588 6.749 6.739 6.749 6.654 6.777 12,773,064 6.7191 2.31%
2025-04-11 0 6.930 6.930 6.940 6.910 7.130 10,139,713 71,097,677 7.0118 6.597 6.597 6.606 6.577 6.787 10,652,338 6.6744 -2.26%
2025-04-10 0 7.090 7.080 7.090 6.930 7.230 20,168,749 143,185,797 7.0994 6.749 6.739 6.749 6.597 6.882 21,188,404 6.7577 3.65%
2025-04-09 0 6.840 6.830 6.840 6.380 6.860 33,450,205 223,199,581 6.6726 6.511 6.501 6.511 6.073 6.530 35,141,319 6.3515 2.70%
2025-04-08 0 6.660 6.650 6.660 6.510 7.070 37,407,008 250,710,943 6.7022 6.339 6.330 6.339 6.197 6.730 39,298,163 6.3797 -4.45%
2025-04-07 0 6.970 6.960 6.970 6.840 7.400 42,560,166 300,707,848 7.0655 6.635 6.625 6.635 6.511 7.044 44,711,845 6.7255 -9.83%
2025-04-03 0 7.730 7.720 7.730 7.590 7.820 16,202,707 124,872,556 7.7069 7.358 7.348 7.358 7.225 7.444 17,021,854 7.3360 -0.90%
2025-04-02 0 7.800 7.770 7.800 7.580 7.820 11,970,670 92,818,298 7.7538 7.425 7.396 7.425 7.215 7.444 12,575,861 7.3807 1.96%
2025-04-01 0 7.650 7.640 7.650 7.510 7.680 18,925,838 143,744,633 7.5952 7.282 7.272 7.282 7.149 7.310 19,882,656 7.2296 -0.26%
2025-03-31 0 7.670 7.670 7.680 7.580 7.760 17,309,844 132,803,393 7.6721 7.301 7.301 7.310 7.215 7.387 18,184,964 7.3029 -1.03%
2025-03-28 0 7.750 7.740 7.750 7.660 8.030 13,919,526 108,237,520 7.7759 7.377 7.368 7.377 7.291 7.644 14,623,244 7.4017 -3.61%
2025-03-27 0 8.040 8.030 8.040 7.860 8.150 16,675,414 134,425,668 8.0613 7.653 7.644 7.653 7.482 7.758 17,518,459 7.6734 0.75%
2025-03-26 0 7.980 7.970 7.980 7.880 8.060 13,198,607 105,285,178 7.9770 7.596 7.586 7.596 7.501 7.672 13,865,878 7.5931 0.13%
2025-03-25 0 7.970 7.970 7.980 7.660 8.000 21,051,877 166,512,824 7.9096 7.586 7.586 7.596 7.291 7.615 22,116,179 7.5290 1.66%
2025-03-24 0 7.840 7.840 7.850 7.710 8.070 40,284,889 318,393,020 7.9035 7.463 7.463 7.472 7.339 7.682 42,321,539 7.5232 -0.88%
2025-03-21 0 7.910 7.900 7.910 7.910 8.420 92,035,719 734,409,622 7.9796 7.529 7.520 7.529 7.529 8.015 96,688,693 7.5956 -4.35%
2025-03-20 0 8.270 8.260 8.270 8.170 8.340 27,802,718 229,442,708 8.2525 7.872 7.863 7.872 7.777 7.939 29,208,317 7.8554 0.36%
2025-03-19 0 8.240 8.240 8.250 8.150 8.650 26,198,317 216,685,345 8.2710 7.843 7.843 7.853 7.758 8.234 27,522,804 7.8729 -0.60%
2025-03-18 0 8.290 8.290 8.310 8.030 8.350 24,410,526 201,007,792 8.2345 7.891 7.891 7.910 7.644 7.948 25,644,629 7.8382 4.28%
2025-03-17 0 7.950 7.940 7.950 7.790 8.040 16,595,493 132,273,882 7.9705 7.567 7.558 7.567 7.415 7.653 17,434,498 7.5869 2.45%
2025-03-14 0 7.760 7.750 7.760 7.450 7.790 15,826,300 121,907,223 7.7028 7.387 7.377 7.387 7.091 7.415 16,626,417 7.3321 2.51%
2025-03-13 0 7.570 7.560 7.570 7.390 7.630 17,183,857 129,104,821 7.5131 7.206 7.196 7.206 7.034 7.263 18,052,607 7.1516 0.80%
2025-03-12 0 7.510 7.500 7.510 7.460 7.630 13,696,620 103,044,217 7.5233 7.149 7.139 7.149 7.101 7.263 14,389,069 7.1613 -1.70%
2025-03-11 0 7.640 7.630 7.640 7.440 7.680 14,692,972 110,690,130 7.5335 7.272 7.263 7.272 7.082 7.310 15,435,792 7.1710 0.00%
2025-03-10 0 7.640 7.640 7.650 7.510 7.900 19,420,135 148,435,000 7.6434 7.272 7.272 7.282 7.149 7.520 20,401,943 7.2755 -3.29%
2025-03-07 0 7.900 7.890 7.900 7.730 8.080 19,612,696 155,420,371 7.9245 7.520 7.510 7.520 7.358 7.691 20,604,239 7.5431 0.77%
2025-03-06 0 7.840 7.830 7.840 7.590 7.900 25,450,745 198,086,398 7.7831 7.463 7.453 7.463 7.225 7.520 26,737,437 7.4086 4.39%
2025-03-05 0 7.510 7.510 7.520 7.300 7.680 23,802,392 177,736,634 7.4672 7.149 7.149 7.158 6.949 7.310 25,005,750 7.1078 2.04%
2025-03-04 0 7.360 7.350 7.360 7.340 7.610 17,436,207 129,928,343 7.4516 7.006 6.996 7.006 6.987 7.244 18,317,715 7.0930 -2.00%
2025-03-03 0 7.510 7.500 7.510 7.040 7.690 26,596,175 198,175,010 7.4513 7.149 7.139 7.149 6.701 7.320 27,940,776 7.0927 1.21%
2025-02-28 0 7.420 7.410 7.420 7.340 7.880 18,394,345 138,826,910 7.5473 7.063 7.053 7.063 6.987 7.501 19,324,293 7.1841 -5.12%
2025-02-27 0 7.820 7.820 7.830 7.600 7.870 21,189,805 164,277,523 7.7527 7.444 7.444 7.453 7.234 7.491 22,261,081 7.3796 1.03%
2025-02-26 0 7.740 7.730 7.740 7.570 7.830 16,099,341 124,246,284 7.7175 7.368 7.358 7.368 7.206 7.453 16,913,262 7.3461 2.11%
2025-02-25 0 7.580 7.570 7.580 7.370 7.600 13,891,200 104,555,200 7.5267 7.215 7.206 7.215 7.015 7.234 14,593,486 7.1645 0.53%
2025-02-24 0 7.540 7.530 7.550 7.390 7.610 11,899,457 89,628,183 7.5321 7.177 7.168 7.187 7.034 7.244 12,501,048 7.1697 0.40%
2025-02-21 0 7.510 7.500 7.510 7.370 7.580 9,197,974 68,597,255 7.4579 7.149 7.139 7.149 7.015 7.215 9,662,988 7.0990 0.94%
2025-02-20 0 7.440 7.430 7.440 7.370 7.580 10,114,902 75,569,521 7.4711 7.082 7.072 7.082 7.015 7.215 10,626,273 7.1116 -2.23%
2025-02-19 0 7.610 7.600 7.610 7.320 7.640 9,971,390 75,263,092 7.5479 7.244 7.234 7.244 6.968 7.272 10,475,505 7.1847 1.20%
2025-02-18 0 7.520 7.510 7.520 7.400 7.690 15,584,638 117,643,544 7.5487 7.158 7.149 7.158 7.044 7.320 16,372,538 7.1854 1.21%
2025-02-17 0 7.430 7.420 7.430 7.200 7.520 12,500,966 92,172,380 7.3732 7.072 7.063 7.072 6.854 7.158 13,132,967 7.0184 1.92%
2025-02-14 0 7.290 7.280 7.290 7.170 7.350 10,866,883 79,090,595 7.2781 6.939 6.930 6.939 6.825 6.996 11,416,271 6.9279 2.53%
2025-02-13 0 7.110 7.110 7.120 7.080 7.360 14,764,665 106,960,216 7.2443 6.768 6.768 6.777 6.739 7.006 15,511,110 6.8957 -2.87%
2025-02-12 0 7.320 7.310 7.320 7.180 7.330 11,265,203 81,826,540 7.2637 6.968 6.958 6.968 6.834 6.977 11,834,729 6.9141 2.09%
2025-02-11 0 7.170 7.160 7.170 7.150 7.470 15,613,263 112,600,416 7.2118 6.825 6.815 6.825 6.806 7.111 16,402,610 6.8648 -3.63%
2025-02-10 0 7.440 7.420 7.440 7.260 7.460 9,131,607 67,438,617 7.3852 7.082 7.063 7.082 6.911 7.101 9,593,266 7.0298 0.13%
2025-02-07 0 7.430 7.420 7.430 7.110 7.490 18,955,534 139,205,004 7.3438 7.072 7.063 7.072 6.768 7.130 19,913,853 6.9904 3.34%
2025-02-06 0 7.190 7.190 7.200 7.050 7.210 12,631,068 90,146,908 7.1369 6.844 6.844 6.854 6.711 6.863 13,269,647 6.7935 0.70%
2025-02-05 0 7.140 7.130 7.140 7.010 7.280 8,610,153 61,129,458 7.0997 6.796 6.787 6.796 6.673 6.930 9,045,449 6.7580 -0.70%
2025-02-04 0 7.190 7.180 7.190 7.050 7.400 9,221,558 66,267,699 7.1862 6.844 6.834 6.844 6.711 7.044 9,687,765 6.8403 1.13%
2025-02-03 0 7.110 7.100 7.110 6.860 7.160 8,842,499 61,961,124 7.0072 6.768 6.758 6.768 6.530 6.815 9,289,542 6.6700 -1.11%
2025-01-28 0 7.190 7.180 7.190 7.120 7.240 1,956,276 14,044,563 7.1792 6.844 6.834 6.844 6.777 6.892 2,055,178 6.8337 -0.69%
2025-01-27 0 7.240 7.220 7.240 7.200 7.350 3,617,963 26,265,927 7.2599 6.892 6.873 6.892 6.854 6.996 3,800,873 6.9105 0.56%
2025-01-24 0 7.200 7.190 7.200 7.110 7.300 6,944,343 50,051,234 7.2075 6.854 6.844 6.854 6.768 6.949 7,295,422 6.8606 0.84%
2025-01-23 0 7.140 7.130 7.140 7.100 7.380 7,152,103 51,388,255 7.1851 6.796 6.787 6.796 6.758 7.025 7,513,686 6.8393 -0.97%
2025-01-22 0 7.210 7.210 7.220 7.190 7.360 6,330,357 45,797,140 7.2345 6.863 6.863 6.873 6.844 7.006 6,650,396 6.8864 -2.04%
2025-01-21 0 7.360 7.350 7.360 7.320 7.470 8,565,526 63,257,286 7.3851 7.006 6.996 7.006 6.968 7.111 8,998,566 7.0297 0.00%
2025-01-20 0 7.360 7.360 7.370 7.200 7.470 11,408,057 83,847,701 7.3499 7.006 7.006 7.015 6.854 7.111 11,984,805 6.9962 2.65%
2025-01-17 0 7.170 7.160 7.170 7.000 7.240 7,182,024 51,303,868 7.1434 6.825 6.815 6.825 6.663 6.892 7,545,120 6.7996 2.14%
2025-01-16 0 7.020 7.010 7.020 6.950 7.170 6,093,203 43,005,596 7.0580 6.682 6.673 6.682 6.616 6.825 6,401,252 6.7183 1.15%
2025-01-15 0 6.940 6.930 6.940 6.750 6.980 14,756,979 101,715,778 6.8927 6.606 6.597 6.606 6.425 6.644 15,503,035 6.5610 0.58%
2025-01-14 0 6.900 6.890 6.900 6.810 6.980 8,217,629 56,740,677 6.9048 6.568 6.558 6.568 6.482 6.644 8,633,081 6.5725 1.02%
2025-01-13 0 6.830 6.830 6.840 6.730 6.900 6,823,422 46,505,580 6.8156 6.501 6.501 6.511 6.406 6.568 7,168,388 6.4876 -1.30%
2025-01-10 0 6.920 6.910 6.920 6.820 7.060 8,715,793 60,196,492 6.9066 6.587 6.577 6.587 6.492 6.720 9,156,430 6.5742 -0.86%
2025-01-09 0 6.980 6.980 6.990 6.970 7.110 11,158,199 78,375,295 7.0240 6.644 6.644 6.654 6.635 6.768 11,722,315 6.6860 -0.99%
2025-01-08 0 7.050 7.050 7.060 6.980 7.290 14,394,449 101,672,670 7.0633 6.711 6.711 6.720 6.644 6.939 15,122,177 6.7234 -3.29%
2025-01-07 0 7.290 7.290 7.300 7.150 7.370 9,129,804 66,435,897 7.2768 6.939 6.939 6.949 6.806 7.015 9,591,372 6.9266 0.28%
2025-01-06 0 7.270 7.270 7.280 7.190 7.450 15,198,225 110,902,174 7.2970 6.920 6.920 6.930 6.844 7.091 15,966,589 6.9459 0.28%
2025-01-03 0 7.250 7.250 7.260 7.170 7.560 16,405,692 120,603,530 7.3513 6.901 6.901 6.911 6.825 7.196 17,235,101 6.9976 -3.20%
2025-01-02 0 7.490 7.490 7.500 7.470 7.810 15,906,455 120,848,897 7.5975 7.130 7.130 7.139 7.111 7.434 16,710,625 7.2319 -5.07%
2024-12-31 0 7.890 7.890 7.910 7.890 8.040 4,036,327 32,201,366 7.9779 7.510 7.510 7.529 7.510 7.653 4,240,388 7.5940 -1.13%
2024-12-30 0 7.980 7.970 7.980 7.860 8.100 9,831,157 78,312,120 7.9657 7.596 7.586 7.596 7.482 7.710 10,328,183 7.5824 0.00%
2024-12-27 0 7.980 7.980 7.990 7.780 8.020 9,180,548 72,695,154 7.9184 7.596 7.596 7.605 7.406 7.634 9,644,681 7.5373 1.79%
2024-12-24 0 7.840 7.840 7.850 7.720 7.960 4,355,201 34,337,809 7.8843 7.463 7.463 7.472 7.348 7.577 4,575,383 7.5049 1.29%
2024-12-23 0 7.740 7.730 7.740 7.710 7.860 7,085,395 55,038,451 7.7679 7.368 7.358 7.368 7.339 7.482 7,443,605 7.3941 0.00%
2024-12-20 0 7.740 7.740 7.750 7.700 7.850 24,791,343 192,014,241 7.7452 7.368 7.368 7.377 7.329 7.472 26,044,699 7.3725 -0.13%
2024-12-19 0 7.750 7.730 7.750 7.650 7.780 6,869,000 53,145,650 7.7370 7.377 7.358 7.377 7.282 7.406 7,216,270 7.3647 -0.39%
2024-12-18 0 7.780 7.770 7.780 7.660 7.820 4,783,000 37,092,570 7.7551 7.406 7.396 7.406 7.291 7.444 5,024,810 7.3819 1.30%
2024-12-17 0 7.680 7.680 7.690 7.590 7.810 7,831,856 60,230,871 7.6905 7.310 7.310 7.320 7.225 7.434 8,227,805 7.3204 -0.39%
2024-12-16 0 7.710 7.710 7.720 7.710 8.000 11,676,282 90,804,210 7.7768 7.339 7.339 7.348 7.339 7.615 12,266,590 7.4026 -2.65%
2024-12-13 0 7.920 7.910 7.920 7.900 8.080 9,928,615 79,071,705 7.9640 7.539 7.529 7.539 7.520 7.691 10,430,568 7.5808 -2.70%
2024-12-12 0 8.140 8.120 8.140 7.950 8.250 7,409,330 60,234,567 8.1296 7.748 7.729 7.748 7.567 7.853 7,783,917 7.7383 1.24%
2024-12-11 0 8.040 8.040 8.060 8.000 8.280 9,677,986 78,588,041 8.1203 7.653 7.653 7.672 7.615 7.882 10,167,268 7.7295 -0.25%
2024-12-10 0 8.060 8.050 8.060 8.060 8.640 13,908,000 114,903,192 8.2617 7.672 7.663 7.672 7.672 8.224 14,611,135 7.8641 -0.86%
2024-12-09 0 8.130 8.110 8.130 7.730 8.130 18,156,931 143,364,582 7.8959 7.739 7.720 7.739 7.358 7.739 19,074,876 7.5159 1.63%
2024-12-06 0 8.000 8.000 8.020 7.950 8.180 13,882,348 111,619,820 8.0404 7.615 7.615 7.634 7.567 7.786 14,584,186 7.6535 -1.36%
2024-12-05 0 8.110 8.100 8.110 8.010 8.230 7,390,732 59,666,592 8.0732 7.720 7.710 7.720 7.625 7.834 7,764,379 7.6847 -1.70%
2024-12-04 0 8.250 8.240 8.250 8.220 8.370 8,967,968 74,192,125 8.2730 7.853 7.843 7.853 7.824 7.967 9,421,354 7.8749 -0.60%
2024-12-03 0 8.300 8.280 8.300 8.170 8.460 11,369,443 94,231,317 8.2881 7.901 7.882 7.901 7.777 8.053 11,944,239 7.8893 1.10%
2024-12-02 0 8.210 8.210 8.220 8.040 8.240 8,052,447 65,581,138 8.1442 7.815 7.815 7.824 7.653 7.843 8,459,548 7.7523 1.23%
2024-11-29 0 8.110 8.090 8.110 7.970 8.190 6,101,964 49,318,280 8.0824 7.720 7.701 7.720 7.586 7.796 6,410,456 7.6934 1.37%
2024-11-28 0 8.000 7.990 8.000 7.970 8.150 5,389,882 43,279,331 8.0297 7.615 7.605 7.615 7.586 7.758 5,662,374 7.6433 -1.72%
2024-11-27 0 8.140 8.120 8.140 7.840 8.190 7,029,248 56,426,527 8.0274 7.748 7.729 7.748 7.463 7.796 7,384,620 7.6411 2.39%
2024-11-26 0 7.950 7.940 7.950 7.890 8.120 7,711,078 61,474,160 7.9722 7.567 7.558 7.567 7.510 7.729 8,100,921 7.5885 -0.75%
2024-11-25 0 8.010 8.000 8.010 7.920 8.130 13,357,200 106,889,632 8.0024 7.625 7.615 7.625 7.539 7.739 14,032,489 7.6173 -0.87%
2024-11-22 0 8.080 8.070 8.080 8.020 8.440 14,404,550 116,922,364 8.1170 7.691 7.682 7.691 7.634 8.034 15,132,789 7.7264 -3.00%
2024-11-21 0 8.330 8.320 8.330 8.290 8.590 8,482,086 71,109,423 8.3835 7.929 7.920 7.929 7.891 8.177 8,910,908 7.9800 -2.57%
2024-11-20 0 8.550 8.530 8.550 8.260 8.580 8,183,427 68,827,830 8.4106 8.139 8.120 8.139 7.863 8.167 8,597,150 8.0059 2.03%
2024-11-19 0 8.380 8.370 8.390 8.300 8.560 6,126,814 51,442,898 8.3964 7.977 7.967 7.986 7.901 8.148 6,436,562 7.9923 0.24%
2024-11-18 0 8.360 8.350 8.360 8.240 8.560 6,833,019 57,326,679 8.3897 7.958 7.948 7.958 7.843 8.148 7,178,470 7.9859 -0.24%
2024-11-15 0 8.380 8.370 8.380 8.330 8.590 5,404,595 45,593,089 8.4360 7.977 7.967 7.977 7.929 8.177 5,677,831 8.0300 0.24%
2024-11-14 0 8.360 8.360 8.370 8.350 8.780 6,416,790 54,750,022 8.5323 7.958 7.958 7.967 7.948 8.357 6,741,198 8.1217 -3.02%
2024-11-13 0 8.620 8.600 8.620 8.440 8.620 6,914,683 59,135,618 8.5522 8.205 8.186 8.205 8.034 8.205 7,264,263 8.1406 0.23%
2024-11-12 0 8.600 8.590 8.600 8.540 9.060 11,543,581 100,649,365 8.7191 8.186 8.177 8.186 8.129 8.624 12,127,180 8.2995 -3.37%
2024-11-11 0 8.900 8.880 8.900 8.680 8.980 8,481,923 75,215,467 8.8677 8.472 8.453 8.472 8.262 8.548 8,910,737 8.4410 -0.34%
2024-11-08 0 8.930 8.930 8.940 8.910 9.280 6,800,866 61,324,623 9.0172 8.500 8.500 8.510 8.481 8.833 7,144,692 8.5832 -1.54%
2024-11-07 0 9.070 9.070 9.080 8.670 9.110 9,798,418 87,957,236 8.9767 8.634 8.634 8.643 8.253 8.672 10,293,789 8.5447 2.49%
2024-11-06 0 8.850 8.840 8.850 8.720 9.150 12,870,343 114,725,591 8.9139 8.424 8.415 8.424 8.300 8.710 13,521,018 8.4850 -2.10%
2024-11-05 0 9.040 9.030 9.040 8.820 9.080 10,227,379 91,964,188 8.9920 8.605 8.595 8.605 8.396 8.643 10,744,436 8.5592 1.69%
2024-11-04 0 8.890 8.880 8.890 8.760 8.970 8,094,158 72,031,338 8.8992 8.462 8.453 8.462 8.338 8.538 8,503,368 8.4709 1.37%
2024-11-01 0 8.770 8.750 8.770 8.670 8.940 7,462,843 65,487,833 8.7752 8.348 8.329 8.348 8.253 8.510 7,840,136 8.3529 -0.57%
2024-10-31 0 8.820 8.810 8.820 8.650 9.000 11,558,366 102,255,466 8.8469 8.396 8.386 8.396 8.234 8.567 12,142,713 8.4211 0.68%
2024-10-30 0 8.760 8.750 8.760 8.610 8.980 15,272,137 133,706,057 8.7549 8.338 8.329 8.338 8.196 8.548 16,044,238 8.3336 -1.13%
2024-10-29 0 8.860 8.850 8.860 8.800 9.580 17,985,212 164,074,026 9.1227 8.434 8.424 8.434 8.377 9.119 18,894,476 8.6837 -1.88%
2024-10-28 0 9.030 9.020 9.030 8.850 9.150 15,759,759 141,882,621 9.0028 8.595 8.586 8.595 8.424 8.710 16,556,512 8.5696 1.92%
2024-10-25 0 8.860 8.850 8.860 8.310 9.190 33,427,533 298,308,123 8.9240 8.434 8.424 8.434 7.910 8.748 35,117,501 8.4946 5.85%
2024-10-24 0 8.370 8.360 8.370 8.300 8.550 10,690,646 89,737,152 8.3940 7.967 7.958 7.967 7.901 8.139 11,231,124 7.9900 -2.11%
2024-10-23 0 8.550 8.550 8.570 8.310 8.910 20,269,743 175,376,725 8.6521 8.139 8.139 8.158 7.910 8.481 21,294,504 8.2358 1.42%
2024-10-22 0 8.430 8.420 8.430 8.200 8.520 12,274,268 102,898,695 8.3833 8.024 8.015 8.024 7.805 8.110 12,894,808 7.9799 1.57%
2024-10-21 0 8.300 8.290 8.300 8.210 8.470 10,675,264 89,016,114 8.3385 7.901 7.891 7.901 7.815 8.062 11,214,965 7.9373 -0.12%
2024-10-18 0 8.310 8.300 8.310 7.930 8.360 19,244,074 157,374,596 8.1778 7.910 7.901 7.910 7.548 7.958 20,216,981 7.7843 4.27%
2024-10-17 0 7.970 7.970 7.980 7.920 8.560 24,536,864 200,654,824 8.1777 7.586 7.586 7.596 7.539 8.148 25,777,354 7.7842 -5.34%
2024-10-16 0 8.420 8.410 8.420 8.030 8.660 16,497,493 139,747,137 8.4708 8.015 8.005 8.015 7.644 8.243 17,331,543 8.0632 1.08%
2024-10-15 0 8.330 8.320 8.330 8.200 8.830 16,779,766 141,893,995 8.4563 7.929 7.920 7.929 7.805 8.405 17,628,087 8.0493 -5.13%
2024-10-14 0 8.780 8.770 8.780 8.640 9.120 16,694,142 146,399,080 8.7695 8.357 8.348 8.357 8.224 8.681 17,538,134 8.3475 -2.12%
2024-10-10 0 8.970 8.960 8.970 8.780 9.250 18,034,128 162,627,221 9.0177 8.538 8.529 8.538 8.357 8.805 18,945,865 8.5838 0.56%
2024-10-09 0 8.920 8.920 8.930 8.640 9.720 26,449,134 241,245,116 9.1211 8.491 8.491 8.500 8.224 9.252 27,786,301 8.6822 -5.11%
2024-10-08 0 9.400 9.400 9.410 9.320 11.62 36,362,162 363,716,752 10.003 8.948 8.948 8.957 8.871 11.06 38,200,494 9.5213 -17.98%
2024-10-07 0 11.46 11.46 11.48 10.52 11.54 30,976,843 344,780,356 11.130 10.91 10.91 10.93 10.01 10.98 32,542,914 10.595 5.52%
2024-10-04 0 10.86 10.86 10.88 9.640 11.06 35,580,713 376,950,909 10.594 10.34 10.34 10.36 9.176 10.53 37,379,538 10.084 12.42%
2024-10-03 0 9.660 9.660 9.680 9.370 10.32 19,270,429 187,237,069 9.7163 9.195 9.195 9.214 8.919 9.823 20,244,668 9.2487 -5.66%
2024-10-02 0 10.24 10.22 10.24 9.290 10.28 29,105,694 288,853,707 9.9243 9.747 9.728 9.747 8.843 9.785 30,577,167 9.4467 10.58%
2024-09-30 0 9.260 9.260 9.300 9.190 9.850 47,424,544 446,727,131 9.4197 8.814 8.814 8.852 8.748 9.376 49,822,148 8.9664 5.95%
2024-09-27 0 8.740 8.730 8.740 8.020 8.750 46,012,000 391,306,020 8.5044 8.319 8.310 8.319 7.634 8.329 48,338,191 8.0952 11.91%
2024-09-26 0 7.810 7.800 7.810 7.310 7.830 17,924,985 136,606,042 7.6210 7.434 7.425 7.434 6.958 7.453 18,831,204 7.2542 5.40%
2024-09-25 0 7.410 7.400 7.410 7.390 7.770 16,320,303 122,398,103 7.4997 7.053 7.044 7.053 7.034 7.396 17,145,395 7.1388 -0.80%
2024-09-24 0 7.470 7.460 7.470 7.160 7.490 16,152,390 118,933,868 7.3632 7.111 7.101 7.111 6.815 7.130 16,968,993 7.0089 6.41%
2024-09-23 0 7.020 7.020 7.030 7.000 7.220 10,565,230 74,994,187 7.0982 6.682 6.682 6.692 6.663 6.873 11,099,368 6.7566 0.00%
2024-09-20 0 7.020 7.020 7.030 6.870 7.020 15,597,848 108,985,157 6.9872 6.682 6.682 6.692 6.539 6.682 16,386,416 6.6509 1.59%
2024-09-19 0 6.910 6.910 6.920 6.690 7.050 10,410,163 72,081,136 6.9241 6.577 6.577 6.587 6.368 6.711 10,936,461 6.5909 1.92%
2024-09-17 0 6.780 6.770 6.780 6.610 6.810 4,451,169 30,092,289 6.7605 6.454 6.444 6.454 6.292 6.482 4,676,203 6.4352 1.04%
2024-09-16 0 6.710 6.690 6.710 6.570 6.750 5,077,005 33,927,468 6.6826 6.387 6.368 6.387 6.254 6.425 5,333,679 6.3610 -0.15%
2024-09-13 0 6.720 6.720 6.730 6.630 6.830 7,050,374 47,622,881 6.7547 6.397 6.397 6.406 6.311 6.501 7,406,814 6.4296 1.36%
2024-09-12 0 6.630 6.620 6.630 6.520 6.720 8,002,796 53,232,264 6.6517 6.311 6.301 6.311 6.206 6.397 8,407,387 6.3316 0.76%
2024-09-11 0 6.580 6.570 6.580 6.450 6.620 8,730,883 56,993,720 6.5278 6.263 6.254 6.263 6.140 6.301 9,172,283 6.2137 -0.30%
2024-09-10 0 6.600 6.600 6.610 6.520 6.720 10,199,851 67,496,237 6.6174 6.282 6.282 6.292 6.206 6.397 10,715,516 6.2989 -1.79%
2024-09-09 0 6.720 6.710 6.720 6.630 6.970 16,119,907 107,797,192 6.6872 6.397 6.387 6.397 6.311 6.635 16,934,868 6.3654 -3.59%
2024-09-05 0 6.970 6.960 6.970 6.880 7.080 5,683,967 39,579,178 6.9633 6.635 6.625 6.635 6.549 6.739 5,971,327 6.6282 -0.99%
2024-09-04 0 7.040 7.030 7.040 6.930 7.060 7,910,584 55,370,566 6.9996 6.701 6.692 6.701 6.597 6.720 8,310,513 6.6627 -0.28%
2024-09-03 0 7.060 7.060 7.070 6.920 7.140 6,069,143 42,952,388 7.0772 6.720 6.720 6.730 6.587 6.796 6,375,976 6.7366 1.88%
2024-09-02 0 6.930 6.900 6.930 6.830 7.060 8,410,479 58,068,596 6.9043 6.597 6.568 6.597 6.501 6.720 8,835,681 6.5721 -1.84%
2024-08-30 0 7.060 7.050 7.060 6.820 7.180 8,725,441 61,610,529 7.0610 6.720 6.711 6.720 6.492 6.834 9,166,566 6.7212 2.02%
2024-08-29 0 6.920 6.910 6.920 6.650 6.930 7,123,929 48,760,061 6.8445 6.587 6.577 6.587 6.330 6.597 7,484,088 6.5152 0.87%
2024-08-28 0 6.860 6.840 6.860 6.760 6.930 7,671,590 52,440,503 6.8357 6.530 6.511 6.530 6.435 6.597 8,059,436 6.5067 0.15%
2024-08-27 0 6.850 6.830 6.850 6.680 6.860 8,750,399 59,612,622 6.8126 6.520 6.501 6.520 6.359 6.530 9,192,786 6.4847 1.03%
2024-08-26 0 6.780 6.780 6.800 6.710 6.850 5,892,585 40,092,064 6.8038 6.454 6.454 6.473 6.387 6.520 6,190,492 6.4764 1.04%
2024-08-23 0 6.710 6.700 6.710 6.630 6.760 5,467,178 36,628,007 6.6996 6.387 6.378 6.387 6.311 6.435 5,743,578 6.3772 0.00%
2024-08-22 0 6.710 6.700 6.710 6.630 6.860 10,328,419 68,962,282 6.6769 6.387 6.378 6.387 6.311 6.530 10,850,584 6.3556 -1.18%
2024-08-21 0 6.790 6.790 6.800 6.590 6.820 7,747,054 52,128,893 6.7289 6.463 6.463 6.473 6.273 6.492 8,138,715 6.4051 0.30%
2024-08-20 0 6.770 6.770 6.780 6.700 6.960 10,132,244 68,529,917 6.7635 6.444 6.444 6.454 6.378 6.625 10,644,492 6.4381 -1.31%
2024-08-19 0 6.860 6.860 6.870 6.850 7.040 7,215,549 49,929,573 6.9197 6.530 6.530 6.539 6.520 6.701 7,580,340 6.5867 -0.87%
2024-08-16 0 6.920 6.920 6.930 6.880 7.050 8,813,489 61,168,419 6.9403 6.587 6.587 6.597 6.549 6.711 9,259,065 6.6063 -0.14%
2024-08-15 0 6.930 6.930 6.940 6.860 7.110 8,555,350 59,541,425 6.9596 6.597 6.597 6.606 6.530 6.768 8,987,876 6.6246 -1.98%
2024-08-14 0 7.070 7.070 7.080 7.010 7.310 10,904,786 77,311,453 7.0897 6.730 6.730 6.739 6.673 6.958 11,456,090 6.7485 -1.39%
2024-08-13 0 7.170 7.170 7.180 6.980 7.340 10,853,358 77,324,026 7.1244 6.825 6.825 6.834 6.644 6.987 11,402,062 6.7816 -0.97%
2024-08-12 0 7.550 7.540 7.550 7.510 7.610 4,755,925 35,882,298 7.5448 6.892 6.882 6.892 6.855 6.946 5,210,299 6.8868 -0.13%
2024-08-09 0 7.560 7.550 7.560 7.560 7.810 9,862,264 75,231,636 7.6282 6.901 6.892 6.901 6.901 7.129 10,804,490 6.9630 -1.56%
2024-08-08 0 7.680 7.670 7.680 7.640 7.850 5,529,013 42,735,217 7.7293 7.010 7.001 7.010 6.974 7.165 6,057,247 7.0552 -1.16%
2024-08-07 0 7.770 7.760 7.770 7.660 7.820 7,151,421 55,374,222 7.7431 7.092 7.083 7.092 6.992 7.138 7,834,657 7.0679 0.91%
2024-08-06 0 7.700 7.690 7.700 7.630 7.890 9,781,523 75,398,035 7.7082 7.029 7.019 7.029 6.965 7.202 10,716,036 7.0360 -1.53%
2024-08-05 0 7.820 7.810 7.820 7.680 7.960 8,808,738 68,701,822 7.7993 7.138 7.129 7.138 7.010 7.266 9,650,312 7.1191 -0.89%
2024-08-02 0 7.890 7.890 7.900 7.610 8.140 10,756,794 84,185,297 7.8262 7.202 7.202 7.211 6.946 7.430 11,784,483 7.1437 -3.07%
2024-08-01 0 8.140 8.130 8.140 7.970 8.370 5,087,439 41,477,062 8.1528 7.430 7.421 7.430 7.275 7.640 5,573,486 7.4419 -1.57%
2024-07-31 0 8.270 8.270 8.280 7.880 8.290 9,293,086 75,675,939 8.1433 7.549 7.549 7.558 7.193 7.567 10,180,934 7.4331 5.08%
2024-07-30 0 7.870 7.870 7.890 7.860 8.050 7,442,805 58,918,329 7.9161 7.184 7.184 7.202 7.175 7.348 8,153,880 7.2258 -2.60%
2024-07-29 0 8.080 8.070 8.080 8.030 8.440 5,164,028 41,876,058 8.1092 7.375 7.366 7.375 7.330 7.704 5,657,392 7.4020 -2.18%
2024-07-26 0 8.260 8.250 8.260 8.120 8.340 7,210,250 59,571,830 8.2621 7.540 7.531 7.540 7.412 7.613 7,899,107 7.5416 0.98%
2024-07-25 0 8.180 8.180 8.190 8.100 8.380 7,959,754 65,145,967 8.1844 7.467 7.467 7.476 7.394 7.649 8,720,217 7.4707 -2.39%
2024-07-24 0 8.380 8.380 8.390 8.300 8.640 4,622,260 39,024,477 8.4427 7.649 7.649 7.658 7.576 7.887 5,063,864 7.7065 -0.24%
2024-07-23 0 8.400 8.380 8.400 8.370 8.540 3,938,786 33,207,229 8.4308 7.667 7.649 7.667 7.640 7.795 4,315,092 7.6956 -0.71%
2024-07-22 0 8.460 8.450 8.460 8.230 8.490 2,847,141 23,914,832 8.3996 7.722 7.713 7.722 7.512 7.750 3,119,153 7.6671 0.71%
2024-07-19 0 8.400 8.400 8.420 8.350 8.750 4,906,346 41,393,730 8.4368 7.667 7.667 7.686 7.622 7.987 5,375,091 7.7010 -4.00%
2024-07-18 0 8.750 8.740 8.750 8.550 8.820 5,660,094 49,490,027 8.7437 7.987 7.978 7.987 7.804 8.051 6,200,851 7.9812 1.16%
2024-07-17 0 8.650 8.640 8.650 8.470 8.730 5,334,736 46,179,871 8.6564 7.896 7.887 7.896 7.731 7.969 5,844,409 7.9015 2.73%
2024-07-16 0 8.420 8.410 8.420 8.320 8.650 4,368,500 36,633,388 8.3858 7.686 7.677 7.686 7.594 7.896 4,785,860 7.6545 -2.55%
2024-07-15 0 8.640 8.620 8.640 8.540 8.790 6,170,160 53,175,152 8.6181 7.887 7.868 7.887 7.795 8.023 6,759,648 7.8666 -1.14%
2024-07-12 0 8.740 8.740 8.750 8.680 8.860 5,271,945 45,992,859 8.7241 7.978 7.978 7.987 7.923 8.087 5,775,619 7.9633 0.46%
2024-07-11 0 8.700 8.690 8.700 8.460 8.750 5,922,676 51,157,513 8.6376 7.941 7.932 7.941 7.722 7.987 6,488,520 7.8843 3.82%
2024-07-10 0 8.380 8.370 8.380 8.200 8.480 4,418,048 37,030,113 8.3816 7.649 7.640 7.649 7.485 7.740 4,840,142 7.6506 1.21%
2024-07-09 0 8.280 8.280 8.290 8.190 8.370 5,128,281 42,464,700 8.2805 7.558 7.558 7.567 7.476 7.640 5,618,230 7.5584 0.12%
2024-07-08 0 8.270 8.260 8.270 8.140 8.450 5,063,015 41,741,286 8.2444 7.549 7.540 7.549 7.430 7.713 5,546,728 7.5254 -1.90%
2024-07-05 0 8.430 8.410 8.430 8.380 8.580 3,485,608 29,432,665 8.4441 7.695 7.677 7.695 7.649 7.832 3,818,618 7.7077 -0.94%
2024-07-04 0 8.510 8.500 8.510 8.430 8.800 1,723,658 14,723,295 8.5419 7.768 7.759 7.768 7.695 8.033 1,888,334 7.7970 -0.70%
2024-07-03 0 8.570 8.560 8.570 8.380 8.660 4,579,848 39,089,465 8.5351 7.823 7.814 7.823 7.649 7.905 5,017,400 7.7908 2.15%
2024-07-02 0 8.390 8.380 8.390 8.300 8.640 8,548,763 71,794,970 8.3983 7.658 7.649 7.658 7.576 7.887 9,365,499 7.6659 -1.99%
2024-06-28 0 8.560 8.550 8.560 8.460 8.670 5,098,000 43,671,180 8.5663 7.814 7.804 7.814 7.722 7.914 5,585,056 7.8193 0.35%
2024-06-27 0 8.530 8.520 8.530 8.500 9.100 9,327,040 80,271,015 8.6063 7.786 7.777 7.786 7.759 8.306 10,218,132 7.8557 -6.26%
2024-06-26 0 9.100 9.100 9.110 8.900 9.200 7,474,053 67,768,868 9.0672 8.306 8.306 8.316 8.124 8.398 8,188,113 8.2765 2.13%
2024-06-25 0 8.910 8.900 8.910 8.750 8.980 4,073,962 36,278,665 8.9050 8.133 8.124 8.133 7.987 8.197 4,463,182 8.1284 1.83%
2024-06-24 0 8.750 8.740 8.750 8.470 8.870 5,425,259 46,905,906 8.6458 7.987 7.978 7.987 7.731 8.096 5,943,580 7.8919 -0.91%
2024-06-21 0 8.830 8.830 8.840 8.830 9.020 8,187,549 72,600,177 8.8671 8.060 8.060 8.069 8.060 8.233 8,969,776 8.0939 -1.89%
2024-06-20 0 9.000 8.990 9.000 8.930 9.130 5,604,000 50,442,661 9.0012 8.215 8.206 8.215 8.151 8.334 6,139,398 8.2162 0.33%
2024-06-19 0 8.970 8.960 8.970 8.680 9.040 6,522,789 58,195,342 8.9218 8.188 8.179 8.188 7.923 8.252 7,145,967 8.1438 3.58%
2024-06-18 0 8.660 8.650 8.660 8.530 8.850 6,965,625 60,100,956 8.6282 7.905 7.896 7.905 7.786 8.078 7,631,111 7.8758 -0.23%
2024-06-17 0 8.680 8.650 8.680 8.500 8.710 3,913,533 33,769,210 8.6288 7.923 7.896 7.923 7.759 7.950 4,287,426 7.8763 0.35%
2024-06-14 0 8.650 8.640 8.650 8.500 8.800 5,213,085 45,189,641 8.6685 7.896 7.887 7.896 7.759 8.033 5,711,136 7.9125 -1.37%
2024-06-13 0 8.770 8.760 8.770 8.610 8.880 6,500,510 56,750,027 8.7301 8.005 7.996 8.005 7.859 8.106 7,121,559 7.9688 2.33%
2024-06-12 0 8.570 8.550 8.570 8.450 8.750 7,939,144 67,953,534 8.5593 7.823 7.804 7.823 7.713 7.987 8,697,638 7.8129 -1.27%
2024-06-11 0 8.680 8.670 8.680 8.600 9.220 16,791,483 147,061,210 8.7581 7.923 7.914 7.923 7.850 8.416 18,395,717 7.9943 -5.86%
2024-06-07 0 9.220 9.210 9.220 9.210 9.890 11,181,058 105,446,404 9.4308 8.416 8.407 8.416 8.407 9.028 12,249,280 8.6084 -5.44%
2024-06-06 0 9.750 9.720 9.750 9.500 10.10 21,562,236 210,841,083 9.7783 8.900 8.872 8.900 8.672 9.219 23,622,261 8.9255 2.31%
2024-06-05 0 9.530 9.530 9.540 9.250 9.690 14,552,000 139,086,732 9.5579 8.699 8.699 8.708 8.443 8.845 15,942,277 8.7244 1.71%
2024-06-04 0 9.370 9.370 9.380 9.230 9.530 9,420,520 88,291,218 9.3722 8.553 8.553 8.562 8.425 8.699 10,320,543 8.5549 -1.06%
2024-06-03 0 9.840 9.830 9.840 9.620 9.950 6,269,593 61,651,451 9.8334 8.644 8.635 8.644 8.451 8.741 7,136,941 8.6384 1.76%
2024-05-31 0 9.670 9.650 9.670 9.630 9.980 10,350,574 100,894,247 9.7477 8.495 8.477 8.495 8.460 8.767 11,782,494 8.5631 -1.73%
2024-05-30 0 9.840 9.840 9.850 9.670 10.18 10,578,546 104,843,654 9.9110 8.644 8.644 8.653 8.495 8.943 12,042,004 8.7065 0.61%
2024-05-29 0 9.780 9.780 9.790 9.630 9.930 8,184,913 80,353,688 9.8173 8.591 8.591 8.600 8.460 8.723 9,317,231 8.6242 0.72%
2024-05-28 0 9.710 9.700 9.710 9.560 9.800 5,170,000 50,075,615 9.6858 8.530 8.521 8.530 8.398 8.609 5,885,228 8.5087 0.41%
2024-05-27 0 9.670 9.660 9.680 9.340 9.720 5,657,653 54,115,867 9.5651 8.495 8.486 8.504 8.205 8.539 6,440,344 8.4026 2.11%
2024-05-24 0 9.470 9.450 9.470 9.400 9.720 8,043,101 76,745,389 9.5418 8.319 8.302 8.319 8.258 8.539 9,155,800 8.3822 -1.76%
2024-05-23 0 9.640 9.630 9.640 9.530 9.890 7,573,093 73,242,794 9.6715 8.468 8.460 8.468 8.372 8.688 8,620,770 8.4961 -3.79%
2024-05-22 0 10.02 9.990 10.02 9.850 10.24 7,285,000 73,333,665 10.066 8.802 8.776 8.802 8.653 8.996 8,292,822 8.8430 1.73%
2024-05-21 0 9.850 9.840 9.850 9.810 10.34 11,522,419 114,591,475 9.9451 8.653 8.644 8.653 8.618 9.083 13,116,454 8.7365 -3.62%
2024-05-20 0 10.22 10.20 10.22 10.10 10.64 17,571,983 181,752,984 10.343 8.978 8.960 8.978 8.873 9.347 20,002,927 9.0863 1.59%
2024-05-17 0 10.06 10.06 10.08 9.630 10.16 16,315,260 160,578,132 9.8422 8.837 8.837 8.855 8.460 8.925 18,572,347 8.6461 3.82%
2024-05-16 0 9.690 9.680 9.690 9.360 9.730 16,315,722 156,116,933 9.5685 8.512 8.504 8.512 8.222 8.548 18,572,873 8.4056 3.86%
2024-05-14 0 9.330 9.320 9.330 9.100 10.18 35,203,062 334,583,646 9.5044 8.196 8.187 8.196 7.994 8.943 40,073,126 8.3493 -9.59%
2024-05-13 0 10.32 10.30 10.32 9.910 10.38 13,707,065 140,543,345 10.253 9.066 9.048 9.066 8.706 9.119 15,603,329 9.0073 2.38%
2024-05-10 0 10.08 10.06 10.08 9.840 10.24 9,624,083 96,906,418 10.069 8.855 8.837 8.855 8.644 8.996 10,955,499 8.8455 0.40%
2024-05-09 0 10.04 10.02 10.04 9.720 10.10 7,503,310 74,737,363 9.9606 8.820 8.802 8.820 8.539 8.873 8,541,333 8.7501 3.29%
2024-05-08 0 9.720 9.710 9.720 9.680 10.10 10,920,189 107,540,808 9.8479 8.539 8.530 8.539 8.504 8.873 12,430,911 8.6511 -2.80%
2024-05-07 0 10.00 9.990 10.00 9.800 10.20 18,215,893 182,328,455 10.009 8.785 8.776 8.785 8.609 8.960 20,735,917 8.7929 1.11%
2024-05-06 0 9.890 9.890 9.900 9.000 9.910 30,286,316 292,892,501 9.6708 8.688 8.688 8.697 7.906 8.706 34,476,188 8.4955 11.63%
2024-05-03 0 8.860 8.860 8.880 8.700 9.060 6,245,628 55,357,813 8.8635 7.783 7.783 7.801 7.643 7.959 7,109,661 7.7863 2.19%
2024-05-02 0 8.670 8.660 8.670 8.340 8.800 7,620,096 65,562,966 8.6040 7.616 7.608 7.616 7.326 7.731 8,674,276 7.5583 2.97%
2024-04-30 0 8.420 8.410 8.420 8.370 8.750 6,989,845 59,029,325 8.4450 7.397 7.388 7.397 7.353 7.687 7,956,835 7.4187 -3.44%
2024-04-29 0 8.720 8.720 8.740 8.400 8.850 11,526,476 100,454,434 8.7151 7.660 7.660 7.678 7.379 7.774 13,121,073 7.6560 3.81%
2024-04-26 0 8.400 8.400 8.420 8.130 8.480 7,841,049 65,287,072 8.3263 7.379 7.379 7.397 7.142 7.449 8,925,796 7.3144 2.44%
2024-04-25 0 8.200 8.190 8.200 8.080 8.310 7,428,561 60,884,729 8.1960 7.203 7.195 7.203 7.098 7.300 8,456,243 7.2000 0.86%
2024-04-24 0 8.130 8.100 8.130 7.830 8.140 9,544,676 76,627,180 8.0283 7.142 7.116 7.142 6.878 7.151 10,865,106 7.0526 3.17%
2024-04-23 0 7.880 7.870 7.880 7.850 8.010 6,925,295 54,983,306 7.9395 6.922 6.914 6.922 6.896 7.037 7,883,355 6.9746 0.25%
2024-04-22 0 7.860 7.840 7.860 7.810 8.010 4,999,073 39,460,532 7.8936 6.905 6.887 6.905 6.861 7.037 5,690,655 6.9343 0.51%
2024-04-19 0 7.820 7.820 7.830 7.720 7.940 10,487,121 82,064,522 7.8253 6.870 6.870 6.878 6.782 6.975 11,937,931 6.8743 -0.76%
2024-04-18 0 7.880 7.870 7.880 7.810 8.250 17,660,601 140,456,654 7.9531 6.922 6.914 6.922 6.861 7.247 20,103,805 6.9866 -4.37%
2024-04-17 0 8.240 8.230 8.240 7.990 8.310 10,533,208 85,957,628 8.1606 7.239 7.230 7.239 7.019 7.300 11,990,394 7.1689 2.62%
2024-04-16 0 8.030 8.030 8.040 7.990 8.180 12,045,007 97,073,322 8.0592 7.054 7.054 7.063 7.019 7.186 13,711,338 7.0798 -2.55%
2024-04-15 0 8.240 8.220 8.240 8.170 8.460 10,824,591 89,538,706 8.2718 7.239 7.221 7.239 7.177 7.432 12,322,087 7.2665 -3.17%
2024-04-12 0 8.510 8.500 8.510 8.470 8.930 11,721,544 100,987,100 8.6155 7.476 7.467 7.476 7.441 7.845 13,343,127 7.5685 -3.41%
2024-04-11 0 8.810 8.790 8.810 8.610 8.870 8,857,254 77,717,544 8.7745 7.739 7.722 7.739 7.564 7.792 10,082,585 7.7081 -1.34%
2024-04-10 0 8.930 8.920 8.930 8.750 9.010 10,147,704 90,276,375 8.8962 7.845 7.836 7.845 7.687 7.915 11,551,558 7.8151 -0.11%
2024-04-09 0 8.940 8.930 8.940 8.610 9.020 10,193,434 90,768,488 8.9046 7.854 7.845 7.854 7.564 7.924 11,603,615 7.8224 4.20%
2024-04-08 0 8.580 8.570 8.580 8.470 8.850 15,055,129 129,978,061 8.6335 7.537 7.528 7.537 7.441 7.774 17,137,887 7.5843 -0.58%
2024-04-05 0 8.630 8.630 8.660 8.460 8.960 14,559,148 125,670,402 8.6317 7.581 7.581 7.608 7.432 7.871 16,573,291 7.5827 0.47%
2024-04-03 0 8.590 8.590 8.600 8.210 8.730 16,935,933 144,628,168 8.5397 7.546 7.546 7.555 7.212 7.669 19,278,885 7.5019 4.00%
2024-04-02 0 8.260 8.260 8.270 8.220 8.600 14,704,459 123,271,640 8.3833 7.256 7.256 7.265 7.221 7.555 16,738,704 7.3645 -0.36%
2024-03-28 0 8.290 8.290 8.300 8.000 8.310 11,052,749 90,720,789 8.2080 7.283 7.283 7.291 7.028 7.300 12,581,809 7.2105 3.37%
2024-03-27 0 8.020 8.010 8.020 7.990 8.330 10,048,434 81,503,403 8.1111 7.045 7.037 7.045 7.019 7.318 11,438,555 7.1253 -1.96%
2024-03-26 0 8.180 8.170 8.180 8.120 8.420 9,154,148 75,114,231 8.2055 7.186 7.177 7.186 7.133 7.397 10,420,552 7.2083 -1.09%
2024-03-25 0 8.270 8.260 8.270 8.220 8.440 9,314,599 77,327,834 8.3018 7.265 7.256 7.265 7.221 7.414 10,603,200 7.2929 -1.19%
2024-03-22 0 8.370 8.360 8.370 8.300 8.810 15,861,657 133,663,998 8.4269 7.353 7.344 7.353 7.291 7.739 18,055,991 7.4028 -4.99%
2024-03-21 0 8.810 8.800 8.810 8.760 8.980 9,074,777 80,317,113 8.8506 7.739 7.731 7.739 7.695 7.889 10,330,200 7.7750 0.69%
2024-03-20 0 8.750 8.740 8.750 8.650 8.960 9,096,000 79,935,759 8.7880 7.687 7.678 7.687 7.599 7.871 10,354,359 7.7200 0.00%
2024-03-19 0 8.750 8.740 8.750 8.710 8.990 14,687,930 129,642,684 8.8265 7.687 7.678 7.687 7.651 7.897 16,719,889 7.7538 -2.34%
2024-03-18 0 8.960 8.960 8.970 8.820 9.180 14,475,944 129,437,305 8.9415 7.871 7.871 7.880 7.748 8.064 16,478,576 7.8549 -2.18%
2024-03-15 0 9.160 9.150 9.160 9.070 9.340 60,366,102 553,467,695 9.1685 8.047 8.038 8.047 7.968 8.205 68,717,273 8.0543 -0.65%
2024-03-14 0 9.220 9.210 9.220 9.120 9.540 22,920,774 211,779,437 9.2396 8.099 8.091 8.099 8.012 8.381 26,091,681 8.1167 -1.50%
2024-03-13 0 9.360 9.350 9.360 9.300 9.570 14,095,854 133,060,994 9.4397 8.222 8.214 8.222 8.170 8.407 16,045,904 8.2925 -2.50%
2024-03-12 0 9.600 9.600 9.610 9.260 9.670 14,784,385 140,829,000 9.5255 8.433 8.433 8.442 8.135 8.495 16,829,687 8.3679 1.27%
2024-03-11 0 9.480 9.470 9.480 8.960 9.630 23,199,810 217,945,568 9.3943 8.328 8.319 8.328 7.871 8.460 26,409,320 8.2526 4.75%
2024-03-08 0 9.050 9.050 9.060 8.620 9.200 20,061,688 181,491,252 9.0467 7.950 7.950 7.959 7.572 8.082 22,837,063 7.9472 4.75%
2024-03-07 0 8.640 8.630 8.640 8.520 8.920 15,100,900 131,208,860 8.6888 7.590 7.581 7.590 7.485 7.836 17,189,990 7.6329 0.58%
2024-03-06 0 8.590 8.580 8.590 8.000 8.680 18,527,748 157,716,494 8.5124 7.546 7.537 7.546 7.028 7.625 21,090,915 7.4779 6.31%
2024-03-05 0 8.080 8.060 8.080 7.820 8.160 16,492,553 132,548,015 8.0368 7.098 7.080 7.098 6.870 7.168 18,774,167 7.0601 0.25%
2024-03-04 0 8.060 8.050 8.060 7.830 8.160 11,399,427 91,164,390 7.9973 7.080 7.072 7.080 6.878 7.168 12,976,447 7.0254 0.25%
2024-03-01 0 8.040 8.020 8.040 7.650 8.180 64,258,151 513,821,197 7.9962 7.063 7.045 7.063 6.720 7.186 73,147,756 7.0244 0.50%
2024-02-29 0 8.000 8.000 8.010 7.490 8.140 149,817,670 1,193,586,975 7.9669 7.028 7.028 7.037 6.580 7.151 170,543,756 6.9987 4.85%
2024-02-28 0 7.630 7.630 7.640 7.620 7.900 25,725,811 198,976,020 7.7345 6.703 6.703 6.712 6.694 6.940 29,284,773 6.7945 0.13%
2024-02-27 0 7.620 7.610 7.620 6.860 7.720 27,521,744 202,367,577 7.3530 6.694 6.685 6.694 6.026 6.782 31,329,159 6.4594 3.11%
2024-02-26 0 7.390 7.390 7.400 7.240 7.490 14,050,203 103,733,999 7.3831 6.492 6.492 6.501 6.360 6.580 15,993,937 6.4858 0.41%
2024-02-23 0 7.360 7.360 7.370 7.240 7.540 11,091,200 81,580,144 7.3554 6.466 6.466 6.474 6.360 6.624 12,625,580 6.4615 -2.77%
2024-02-22 0 7.570 7.560 7.570 7.150 7.610 19,874,137 146,881,819 7.3906 6.650 6.641 6.650 6.281 6.685 22,623,566 6.4924 4.70%
2024-02-21 0 7.230 7.220 7.230 6.890 7.360 23,527,505 169,375,043 7.1990 6.351 6.343 6.351 6.053 6.466 26,782,349 6.3241 2.12%
2024-02-20 0 7.080 7.070 7.080 6.840 7.150 8,727,041 61,203,240 7.0131 6.220 6.211 6.220 6.009 6.281 9,934,358 6.1608 2.91%
2024-02-19 0 6.880 6.880 6.890 6.850 7.130 7,182,638 49,765,893 6.9286 6.044 6.044 6.053 6.018 6.263 8,176,299 6.0866 -3.91%
2024-02-16 0 7.160 7.150 7.160 6.710 7.240 9,357,319 66,301,464 7.0855 6.290 6.281 6.290 5.895 6.360 10,651,830 6.2244 6.55%
2024-02-15 0 6.720 6.720 6.740 6.520 6.810 10,001,520 66,779,295 6.6769 5.903 5.903 5.921 5.728 5.982 11,385,151 5.8655 1.51%
2024-02-14 0 6.620 6.600 6.620 6.010 6.670 19,719,143 127,309,851 6.4562 5.815 5.798 5.815 5.280 5.859 22,447,130 5.6715 2.95%
2024-02-09 0 6.430 6.420 6.430 6.360 6.660 5,183,820 33,255,340 6.4152 5.649 5.640 5.649 5.587 5.851 5,900,960 5.6356 -3.45%
2024-02-08 0 6.660 6.660 6.670 6.570 6.840 12,106,124 81,018,092 6.6923 5.851 5.851 5.859 5.772 6.009 13,780,910 5.8790 1.52%
2024-02-07 0 6.560 6.530 6.560 6.440 6.690 14,854,028 97,629,881 6.5726 5.763 5.736 5.763 5.657 5.877 16,908,965 5.7739 1.08%
2024-02-06 0 6.490 6.490 6.500 6.130 6.570 14,630,993 93,940,132 6.4206 5.701 5.701 5.710 5.385 5.772 16,655,075 5.6403 5.02%
2024-02-05 0 6.180 6.170 6.180 6.060 6.300 12,574,682 77,717,015 6.1804 5.429 5.420 5.429 5.324 5.534 14,314,289 5.4293 -2.06%
2024-02-02 0 6.310 6.300 6.310 6.230 6.680 10,675,474 68,498,888 6.4165 5.543 5.534 5.543 5.473 5.868 12,152,341 5.6367 -0.63%
2024-02-01 0 6.350 6.340 6.350 6.300 6.540 13,628,229 87,074,094 6.3892 5.578 5.570 5.578 5.534 5.745 15,513,586 5.6128 -1.55%
2024-01-31 0 6.450 6.440 6.450 6.360 6.760 18,891,627 122,089,570 6.4626 5.666 5.657 5.666 5.587 5.938 21,505,134 5.6772 -1.53%
2024-01-30 0 6.550 6.550 6.560 6.320 6.660 22,364,014 145,185,199 6.4919 5.754 5.754 5.763 5.552 5.851 25,457,898 5.7030 -3.82%
2024-01-29 0 6.810 6.800 6.810 6.750 7.050 20,812,149 142,888,854 6.8656 5.982 5.974 5.982 5.930 6.193 23,691,345 6.0313 -0.15%
2024-01-26 0 6.820 6.810 6.820 6.750 7.070 26,233,559 179,236,536 6.8323 5.991 5.982 5.991 5.930 6.211 29,862,764 6.0020 -4.88%
2024-01-25 0 7.170 7.160 7.170 6.960 7.300 14,804,782 104,776,570 7.0772 6.299 6.290 6.299 6.114 6.413 16,852,906 6.2171 -1.78%
2024-01-24 0 7.300 7.300 7.310 7.080 7.350 11,409,427 82,205,490 7.2050 6.413 6.413 6.422 6.220 6.457 12,987,831 6.3294 3.55%
2024-01-23 0 7.050 7.040 7.050 6.820 7.280 10,786,727 76,188,211 7.0631 6.193 6.184 6.193 5.991 6.395 12,278,985 6.2048 2.92%
2024-01-22 0 6.850 6.840 6.850 6.740 7.060 14,138,066 97,148,988 6.8714 6.018 6.009 6.018 5.921 6.202 16,093,955 6.0364 -2.70%
2024-01-19 0 7.040 7.040 7.050 6.970 7.240 8,784,687 61,965,135 7.0538 6.184 6.184 6.193 6.123 6.360 9,999,979 6.1965 -3.83%
2024-01-18 0 7.320 7.300 7.320 7.090 7.370 9,617,795 70,076,585 7.2861 6.430 6.413 6.430 6.228 6.474 10,948,341 6.4007 2.81%
2024-01-17 0 7.120 7.110 7.120 6.970 7.390 16,695,763 118,151,852 7.0768 6.255 6.246 6.255 6.123 6.492 19,005,489 6.2167 -3.91%
2024-01-16 0 7.410 7.400 7.410 7.380 7.730 9,300,853 69,446,139 7.4666 6.509 6.501 6.509 6.483 6.791 10,587,552 6.5592 -2.24%
2024-01-15 0 7.580 7.570 7.580 7.370 7.680 8,858,516 66,682,034 7.5274 6.659 6.650 6.659 6.474 6.747 10,084,021 6.6126 -0.66%
2024-01-12 0 7.630 7.630 7.640 7.610 7.810 5,579,630 42,920,571 7.6924 6.703 6.703 6.712 6.685 6.861 6,351,528 6.7575 -1.29%
2024-01-11 0 7.730 7.730 7.740 7.640 7.890 7,571,838 58,799,779 7.7656 6.791 6.791 6.799 6.712 6.931 8,619,342 6.8218 -0.26%
2024-01-10 0 7.750 7.720 7.750 7.630 7.900 10,955,047 84,601,778 7.7226 6.808 6.782 6.808 6.703 6.940 12,470,591 6.7841 0.00%
2024-01-09 0 7.750 7.740 7.750 7.710 7.950 9,438,660 73,480,281 7.7850 6.808 6.799 6.808 6.773 6.984 10,744,424 6.8389 -2.27%
2024-01-08 0 7.930 7.920 7.930 7.900 8.690 11,277,115 91,378,620 8.1030 6.966 6.957 6.966 6.940 7.634 12,837,214 7.1183 -7.58%
2024-01-05 0 8.580 8.570 8.580 8.460 8.720 6,777,640 58,299,960 8.6018 7.537 7.528 7.537 7.432 7.660 7,715,273 7.5564 0.59%
2024-01-04 0 8.530 8.520 8.530 8.380 8.640 8,872,582 75,300,567 8.4869 7.493 7.485 7.493 7.362 7.590 10,100,033 7.4555 -0.23%
2024-01-03 0 8.550 8.540 8.550 8.290 8.630 11,746,307 99,893,141 8.5042 7.511 7.502 7.511 7.283 7.581 13,371,315 7.4707 1.54%
2024-01-02 0 8.420 8.420 8.430 8.320 8.870 9,447,125 79,683,341 8.4347 7.397 7.397 7.406 7.309 7.792 10,754,060 7.4096 -3.88%
2023-12-29 0 8.760 8.740 8.760 8.610 8.850 9,028,911 78,483,359 8.6925 7.695 7.678 7.695 7.564 7.774 10,277,989 7.6361 0.23%
2023-12-28 0 8.740 8.730 8.740 8.360 8.770 9,152,014 79,515,687 8.6883 7.678 7.669 7.678 7.344 7.704 10,418,123 7.6324 4.17%
2023-12-27 0 8.390 8.380 8.390 8.250 8.520 6,856,245 57,287,739 8.3556 7.370 7.362 7.370 7.247 7.485 7,804,752 7.3401 0.24%
2023-12-22 0 8.370 8.360 8.370 8.250 8.650 8,224,398 69,238,788 8.4187 7.353 7.344 7.353 7.247 7.599 9,362,178 7.3956 0.36%
2023-12-21 0 8.340 8.340 8.350 8.170 8.700 10,673,195 88,970,168 8.3359 7.326 7.326 7.335 7.177 7.643 12,149,747 7.3228 0.97%
2023-12-20 0 8.260 8.250 8.260 8.170 8.450 9,775,547 80,714,073 8.2567 7.256 7.247 7.256 7.177 7.423 11,127,916 7.2533 0.00%
2023-12-19 0 8.260 8.260 8.270 8.220 8.410 5,704,212 47,244,931 8.2825 7.256 7.256 7.265 7.221 7.388 6,493,344 7.2759 0.12%
2023-12-18 0 8.250 8.240 8.250 8.010 8.300 11,060,246 90,109,253 8.1471 7.247 7.239 7.247 7.037 7.291 12,590,343 7.1570 -0.84%
2023-12-15 0 8.320 8.310 8.320 8.060 8.480 20,825,382 172,474,827 8.2820 7.309 7.300 7.309 7.080 7.449 23,706,408 7.2755 0.85%
2023-12-14 0 8.250 8.230 8.250 8.120 8.600 15,543,264 128,888,550 8.2922 7.247 7.230 7.247 7.133 7.555 17,693,551 7.2845 1.10%
2023-12-13 0 8.160 8.160 8.170 8.100 8.600 17,564,068 144,703,027 8.2386 7.168 7.168 7.177 7.116 7.555 19,993,917 7.2374 -5.66%
2023-12-12 0 8.650 8.650 8.660 8.520 8.730 7,629,213 65,851,788 8.6315 7.599 7.599 7.608 7.485 7.669 8,684,654 7.5825 1.29%
2023-12-11 0 8.540 8.530 8.540 8.380 8.620 7,519,531 64,006,852 8.5121 7.502 7.493 7.502 7.362 7.572 8,559,798 7.4776 0.59%
2023-12-08 0 8.490 8.480 8.490 8.480 8.730 6,387,627 54,499,746 8.5321 7.458 7.449 7.458 7.449 7.669 7,271,305 7.4952 -0.24%
2023-12-07 0 8.510 8.500 8.510 8.420 8.590 3,166,328 26,880,888 8.4896 7.476 7.467 7.476 7.397 7.546 3,604,364 7.4579 -1.50%
2023-12-06 0 8.640 8.640 8.660 8.440 8.780 3,433,496 29,643,589 8.6336 7.590 7.590 7.608 7.414 7.713 3,908,493 7.5844 2.25%
2023-12-05 0 8.450 8.430 8.450 8.360 8.670 4,502,313 38,140,329 8.4713 7.423 7.406 7.423 7.344 7.616 5,125,172 7.4418 -1.97%
2023-12-04 0 8.620 8.600 8.620 8.560 9.030 5,362,419 46,721,374 8.7127 7.572 7.555 7.572 7.520 7.933 6,104,267 7.6539 -0.35%
2023-12-01 0 8.650 8.640 8.650 8.630 9.130 10,581,696 92,453,711 8.7371 7.599 7.590 7.599 7.581 8.020 12,045,590 7.6753 -3.78%
2023-11-30 0 8.990 8.990 9.000 8.810 9.070 10,795,538 96,897,706 8.9757 7.897 7.897 7.906 7.739 7.968 12,289,015 7.8849 1.12%
2023-11-29 0 8.890 8.890 8.900 8.820 9.400 5,687,998 50,799,782 8.9310 7.810 7.810 7.818 7.748 8.258 6,474,887 7.8457 -4.31%
2023-11-28 0 9.290 9.280 9.290 9.140 9.440 3,192,033 29,486,328 9.2375 8.161 8.152 8.161 8.029 8.293 3,633,625 8.1149 0.11%
2023-11-27 0 9.280 9.270 9.280 9.170 9.480 2,076,237 19,253,110 9.2731 8.152 8.143 8.152 8.056 8.328 2,363,468 8.1461 -1.49%
2023-11-24 0 9.420 9.410 9.420 9.370 9.650 3,124,808 29,639,164 9.4851 8.275 8.266 8.275 8.231 8.477 3,557,100 8.3324 -2.28%
2023-11-23 0 9.640 9.630 9.640 9.260 9.640 4,272,300 40,426,212 9.4624 8.468 8.460 8.468 8.135 8.468 4,863,339 8.3124 3.21%
2023-11-22 0 9.340 9.330 9.340 9.190 9.390 5,607,156 52,118,758 9.2950 8.205 8.196 8.205 8.073 8.249 6,382,862 8.1654 -1.27%
2023-11-21 0 9.460 9.450 9.460 9.410 9.860 5,327,899 51,176,641 9.6054 8.310 8.302 8.310 8.266 8.662 6,064,972 8.4381 -0.94%
2023-11-20 0 9.550 9.530 9.550 9.310 9.640 4,110,817 39,029,819 9.4944 8.389 8.372 8.389 8.179 8.468 4,679,516 8.3406 1.70%
2023-11-17 0 9.390 9.370 9.390 9.270 9.460 3,800,217 35,559,518 9.3572 8.249 8.231 8.249 8.143 8.310 4,325,947 8.2201 -0.74%
2023-11-16 0 9.460 9.460 9.470 9.350 9.640 3,362,918 31,867,729 9.4762 8.310 8.310 8.319 8.214 8.468 3,828,151 8.3246 -0.73%
2023-11-15 0 9.530 9.530 9.540 9.170 9.580 8,714,202 82,383,323 9.4539 8.372 8.372 8.381 8.056 8.416 9,919,743 8.3050 5.77%
2023-11-14 0 9.010 9.000 9.010 8.980 9.260 3,258,780 29,573,526 9.0750 7.915 7.906 7.915 7.889 8.135 3,709,606 7.9721 -1.21%
2023-11-13 0 9.120 9.100 9.120 8.880 9.130 2,527,372 22,782,117 9.0142 8.012 7.994 8.012 7.801 8.020 2,877,014 7.9187 2.13%
2023-11-10 0 8.930 8.920 8.930 8.850 9.130 3,696,333 32,904,066 8.9018 7.845 7.836 7.845 7.774 8.020 4,207,691 7.8200 -1.65%
2023-11-09 0 9.080 9.080 9.090 8.980 9.230 3,072,187 28,005,672 9.1159 7.977 7.977 7.985 7.889 8.108 3,497,200 8.0080 0.22%
2023-11-08 0 9.060 9.050 9.060 8.970 9.150 3,973,917 35,986,247 9.0556 7.959 7.950 7.959 7.880 8.038 4,523,677 7.9551 -0.44%
2023-11-07 0 9.100 9.100 9.120 9.080 9.340 6,339,113 58,017,470 9.1523 7.994 7.994 8.012 7.977 8.205 7,216,079 8.0400 -4.01%
2023-11-06 0 9.480 9.470 9.480 9.170 9.610 4,782,082 45,343,430 9.4819 8.328 8.319 8.328 8.056 8.442 5,443,645 8.3296 2.16%
2023-11-03 0 9.280 9.270 9.280 9.000 9.350 4,049,721 37,506,115 9.2614 8.152 8.143 8.152 7.906 8.214 4,609,968 8.1359 3.80%
2023-11-02 0 8.940 8.940 8.950 8.900 9.320 3,114,182 28,252,721 9.0723 7.854 7.854 7.862 7.818 8.187 3,545,004 7.9697 0.79%
2023-11-01 0 8.870 8.870 8.890 8.820 9.020 2,355,588 20,957,842 8.8971 7.792 7.792 7.810 7.748 7.924 2,681,465 7.8158 -1.33%
2023-10-31 0 8.990 8.980 8.990 8.930 9.370 4,613,464 41,704,411 9.0397 7.897 7.889 7.897 7.845 8.231 5,251,700 7.9411 -2.60%
2023-10-30 0 9.230 9.230 9.240 9.060 9.280 3,016,875 27,748,961 9.1979 8.108 8.108 8.117 7.959 8.152 3,434,236 8.0801 0.98%
2023-10-27 0 9.140 9.140 9.150 8.780 9.200 3,246,381 29,406,397 9.0582 8.029 8.029 8.038 7.713 8.082 3,695,492 7.9574 2.81%
2023-10-26 0 8.890 8.880 8.890 8.820 9.000 4,919,857 43,704,923 8.8834 7.810 7.801 7.810 7.748 7.906 5,600,480 7.8038 -1.11%
2023-10-25 0 8.990 8.990 9.000 8.940 9.510 4,618,544 42,311,358 9.1612 7.897 7.897 7.906 7.854 8.354 5,257,483 8.0478 -1.96%
2023-10-24 0 9.170 9.160 9.170 8.840 9.260 8,330,842 75,165,178 9.0225 8.056 8.047 8.056 7.766 8.135 9,483,348 7.9260 -0.97%
2023-10-20 0 9.260 9.260 9.270 9.100 9.420 4,236,198 39,266,758 9.2693 8.135 8.135 8.143 7.994 8.275 4,822,242 8.1428 -0.43%
2023-10-19 0 9.300 9.280 9.300 9.260 9.500 4,953,099 46,222,485 9.3320 8.170 8.152 8.170 8.135 8.345 5,638,321 8.1979 -2.31%
2023-10-18 0 9.520 9.520 9.530 9.410 9.630 2,952,133 28,096,033 9.5172 8.363 8.363 8.372 8.266 8.460 3,360,537 8.3606 -1.14%
2023-10-17 0 9.630 9.630 9.650 9.600 9.980 2,945,392 28,549,297 9.6929 8.460 8.460 8.477 8.433 8.767 3,352,864 8.5149 -1.33%
2023-10-16 0 9.760 9.760 9.780 9.660 9.870 2,575,234 25,122,888 9.7556 8.574 8.574 8.591 8.486 8.671 2,931,497 8.5700 -1.11%
2023-10-13 0 9.870 9.870 9.880 9.860 10.44 5,665,614 56,534,451 9.9785 8.671 8.671 8.679 8.662 9.171 6,449,407 8.7658 -5.46%
2023-10-12 0 10.44 10.44 10.46 9.850 10.54 10,587,948 109,051,080 10.300 9.171 9.171 9.189 8.653 9.259 12,052,707 9.0478 8.19%
2023-10-11 0 9.650 9.650 9.660 9.370 9.830 8,201,085 79,417,233 9.6837 8.477 8.477 8.486 8.231 8.635 9,335,640 8.5069 3.32%
2023-10-10 0 9.340 9.330 9.340 9.250 9.800 6,548,868 61,621,602 9.4095 8.205 8.196 8.205 8.126 8.609 7,454,852 8.2660 -1.68%
2023-10-09 0 9.500 9.490 9.500 9.360 9.640 3,804,533 36,051,478 9.4759 8.345 8.337 8.345 8.222 8.468 4,330,860 8.3243 -2.26%
2023-10-06 0 9.720 9.720 9.730 9.580 9.780 2,518,237 24,485,303 9.7232 8.539 8.539 8.548 8.416 8.591 2,866,615 8.5415 0.73%
2023-10-05 0 9.650 9.650 9.660 9.530 9.690 2,434,788 23,457,640 9.6344 8.477 8.477 8.486 8.372 8.512 2,771,622 8.4635 -0.21%
2023-10-04 0 9.670 9.660 9.670 9.540 9.700 1,333,411 12,845,232 9.6334 8.495 8.486 8.495 8.381 8.521 1,517,878 8.4626 -0.51%
2023-10-03 0 9.720 9.710 9.720 9.560 10.14 3,663,612 35,602,621 9.7179 8.539 8.530 8.539 8.398 8.908 4,170,444 8.5369 -4.14%
2023-09-29 0 10.14 10.14 10.16 10.00 10.22 3,745,475 38,016,087 10.150 8.908 8.908 8.925 8.785 8.978 4,263,632 8.9164 1.71%
2023-09-28 0 9.970 9.930 9.970 9.710 9.980 5,222,616 51,613,619 9.8827 8.758 8.723 8.758 8.530 8.767 5,945,123 8.6817 1.53%
2023-09-27 0 9.820 9.820 9.830 9.730 9.980 6,404,293 63,070,902 9.8482 8.627 8.627 8.635 8.548 8.767 7,290,276 8.6514 -0.71%
2023-09-26 0 9.890 9.890 9.910 9.880 10.54 9,269,027 93,449,182 10.082 8.688 8.688 8.706 8.679 9.259 10,551,323 8.8566 -6.17%
2023-09-25 0 10.54 10.54 10.56 10.54 11.00 5,773,426 61,283,429 10.615 9.259 9.259 9.277 9.259 9.663 6,572,134 9.3247 -2.59%
2023-09-22 0 10.82 10.80 10.82 10.52 10.86 6,455,571 69,369,896 10.746 9.505 9.487 9.505 9.242 9.540 7,348,648 9.4398 0.74%
2023-09-21 0 10.74 10.72 10.74 10.68 10.88 5,243,396 56,389,611 10.754 9.435 9.417 9.435 9.382 9.558 5,968,778 9.4474 -0.74%
2023-09-20 0 10.82 10.82 10.84 10.80 11.16 2,283,396 24,848,837 10.882 9.505 9.505 9.523 9.487 9.804 2,599,286 9.5599 -1.46%
2023-09-19 0 10.98 10.96 10.98 10.96 11.28 3,071,208 33,827,882 11.015 9.646 9.628 9.646 9.628 9.909 3,496,085 9.6759 -0.90%
2023-09-18 0 11.08 11.06 11.14 10.92 11.28 3,929,398 43,824,974 11.153 9.733 9.716 9.786 9.593 9.909 4,472,999 9.7977 -2.12%
2023-09-15 0 11.32 11.32 11.34 11.02 11.42 7,617,400 86,068,307 11.299 9.944 9.944 9.962 9.681 10.03 8,671,207 9.9258 1.62%
2023-09-14 0 11.14 11.12 11.14 10.92 11.26 3,543,633 39,343,207 11.103 9.786 9.769 9.786 9.593 9.892 4,033,867 9.7532 1.27%
2023-09-13 0 11.00 11.00 11.02 10.90 11.18 5,227,115 57,567,856 11.013 9.663 9.663 9.681 9.575 9.821 5,950,245 9.6749 -0.18%
2023-09-12 0 11.02 11.02 11.04 10.96 11.52 3,627,344 40,099,352 11.055 9.681 9.681 9.698 9.628 10.12 4,129,158 9.7113 -2.48%
2023-09-11 0 11.30 11.30 11.34 10.98 11.48 5,714,473 64,077,888 11.213 9.927 9.927 9.962 9.646 10.08 6,505,025 9.8505 -1.57%
2023-09-07 0 11.48 11.48 11.50 11.44 12.00 3,581,444 41,510,977 11.591 10.08 10.08 10.10 10.05 10.54 4,076,908 10.182 -3.20%
2023-09-06 0 11.86 11.86 11.88 11.72 11.94 3,282,496 38,914,289 11.855 10.42 10.42 10.44 10.30 10.49 3,736,603 10.414 -0.17%
2023-09-05 0 11.88 11.88 11.90 11.76 12.20 4,494,968 53,496,613 11.901 10.44 10.44 10.45 10.33 10.72 5,116,811 10.455 -2.62%
2023-09-04 0 12.20 12.16 12.20 11.74 12.26 11,456,761 138,781,322 12.113 10.72 10.68 10.72 10.31 10.77 13,041,713 10.641 5.35%
2023-08-31 0 11.58 11.56 11.58 11.46 11.66 10,076,808 116,520,294 11.563 10.17 10.16 10.17 10.07 10.24 11,470,854 10.158 0.70%
2023-08-30 0 11.50 11.50 11.52 11.36 11.80 8,562,912 98,992,428 11.561 10.10 10.10 10.12 9.979 10.37 9,747,523 10.156 0.52%
2023-08-29 0 11.44 11.44 11.46 11.12 11.50 10,267,598 116,576,181 11.354 10.05 10.05 10.07 9.769 10.10 11,688,039 9.9740 4.57%
2023-08-28 0 10.94 10.92 10.94 10.94 11.46 4,768,885 53,170,429 11.149 9.610 9.593 9.610 9.610 10.07 5,428,622 9.7945 -0.55%
2023-08-25 0 11.00 11.00 11.02 10.78 11.08 3,868,656 42,446,736 10.972 9.663 9.663 9.681 9.470 9.733 4,403,854 9.6385 1.29%
2023-08-24 0 10.86 10.86 10.88 10.82 11.06 5,529,594 60,300,852 10.905 9.540 9.540 9.558 9.505 9.716 6,294,569 9.5798 0.00%
2023-08-23 0 10.86 10.86 10.88 10.82 11.34 4,884,386 53,366,166 10.926 9.540 9.540 9.558 9.505 9.962 5,560,102 9.5981 -1.63%
2023-08-22 0 11.04 11.02 11.04 10.74 11.18 4,708,460 51,587,792 10.956 9.698 9.681 9.698 9.435 9.821 5,359,838 9.6249 1.28%
2023-08-21 0 10.90 10.90 10.92 10.82 11.28 5,438,264 59,632,321 10.965 9.575 9.575 9.593 9.505 9.909 6,190,605 9.6327 -3.37%
2023-08-18 0 11.28 11.26 11.28 11.18 11.64 8,605,866 97,712,503 11.354 9.909 9.892 9.909 9.821 10.23 9,796,419 9.9743 -0.35%
2023-08-17 0 11.32 11.30 11.32 10.94 11.40 5,672,915 63,729,053 11.234 9.944 9.927 9.944 9.610 10.01 6,457,718 9.8687 -0.18%
2023-08-16 0 11.34 11.34 11.38 11.20 11.48 4,214,600 47,932,356 11.373 9.962 9.962 9.997 9.839 10.08 4,797,656 9.9908 -0.53%
2023-08-15 0 11.40 11.38 11.40 11.18 11.54 5,094,933 57,873,815 11.359 10.01 9.997 10.01 9.821 10.14 5,799,777 9.9786 0.71%
2023-08-14 0 11.32 11.32 11.34 11.00 11.44 6,834,689 76,590,553 11.206 9.944 9.944 9.962 9.663 10.05 7,780,214 9.8443 -1.22%
2023-08-11 0 11.46 11.44 11.46 11.34 12.04 9,003,097 103,215,181 11.464 10.07 10.05 10.07 9.962 10.58 10,248,604 10.071 -3.37%
2023-08-10 0 12.12 12.12 12.14 11.86 12.18 6,633,784 80,011,353 12.061 10.42 10.42 10.44 10.20 10.47 7,717,063 10.368 -0.98%
2023-08-09 0 12.24 12.24 12.26 11.96 12.32 4,828,526 58,875,341 12.193 10.52 10.52 10.54 10.28 10.59 5,617,011 10.482 1.49%
2023-08-08 0 12.06 12.06 12.12 11.94 12.58 12,043,910 146,594,573 12.172 10.37 10.37 10.42 10.26 10.81 14,010,648 10.463 -4.13%
2023-08-07 0 12.58 12.56 12.58 12.22 12.78 6,197,336 77,336,723 12.479 10.81 10.80 10.81 10.50 10.99 7,209,344 10.727 0.00%
2023-08-04 0 12.58 12.56 12.58 12.52 12.78 8,678,574 109,744,153 12.645 10.81 10.80 10.81 10.76 10.99 10,095,762 10.870 0.48%
2023-08-03 0 12.52 12.50 12.54 12.04 12.66 9,429,640 117,429,010 12.453 10.76 10.75 10.78 10.35 10.88 10,969,475 10.705 2.12%
2023-08-02 0 12.26 12.24 12.26 12.08 12.36 6,432,360 78,730,770 12.240 10.54 10.52 10.54 10.38 10.62 7,482,747 10.522 0.16%
2023-08-01 0 12.24 12.22 12.24 12.12 13.14 12,226,712 151,013,276 12.351 10.52 10.50 10.52 10.42 11.30 14,223,301 10.617 -4.97%
2023-07-31 0 12.88 12.88 12.92 12.62 13.28 14,926,390 194,270,505 13.015 11.07 11.07 11.11 10.85 11.42 17,363,829 11.188 2.06%
2023-07-28 0 12.62 12.58 12.62 12.06 12.76 6,336,473 79,493,514 12.545 10.85 10.81 10.85 10.37 10.97 7,371,202 10.784 2.60%
2023-07-27 0 12.30 12.30 12.32 12.08 12.42 9,393,866 114,745,826 12.215 10.57 10.57 10.59 10.38 10.68 10,927,859 10.500 2.84%
2023-07-26 0 11.96 11.96 11.98 11.80 12.10 7,370,944 88,099,268 11.952 10.28 10.28 10.30 10.14 10.40 8,574,599 10.274 2.40%
2023-07-25 0 11.68 11.66 11.68 11.62 11.80 6,039,309 70,794,384 11.722 10.04 10.02 10.04 9.989 10.14 7,025,512 10.077 3.91%
2023-07-24 0 11.24 11.22 11.24 11.16 11.66 4,823,600 54,518,071 11.302 9.662 9.645 9.662 9.593 10.02 5,611,281 9.7158 -4.58%
2023-07-21 0 11.78 11.76 11.78 11.50 11.94 4,710,690 55,303,458 11.740 10.13 10.11 10.13 9.886 10.26 5,479,933 10.092 1.73%
2023-07-20 0 11.58 11.56 11.58 11.32 11.96 5,679,547 66,420,572 11.695 9.954 9.937 9.954 9.731 10.28 6,607,002 10.053 1.05%
2023-07-19 0 11.46 11.46 11.48 11.12 11.60 9,416,819 106,862,954 11.348 9.851 9.851 9.869 9.559 9.972 10,954,560 9.7551 -1.21%
2023-07-18 0 11.60 11.60 11.64 11.60 12.04 7,262,149 85,168,361 11.728 9.972 9.972 10.01 9.972 10.35 8,448,038 10.081 -3.65%
2023-07-14 0 12.04 12.02 12.04 11.88 12.10 3,262,482 39,197,269 12.015 10.35 10.33 10.35 10.21 10.40 3,795,236 10.328 1.35%
2023-07-13 0 11.88 11.88 11.90 11.72 12.34 7,052,875 84,087,153 11.922 10.21 10.21 10.23 10.07 10.61 8,204,590 10.249 -1.66%
2023-07-12 0 12.08 12.06 12.08 11.88 12.18 2,564,326 30,953,425 12.071 10.38 10.37 10.38 10.21 10.47 2,983,073 10.376 0.17%
2023-07-11 0 12.06 12.04 12.06 11.78 12.18 4,429,345 53,229,638 12.017 10.37 10.35 10.37 10.13 10.47 5,152,645 10.331 2.03%
2023-07-10 0 11.82 11.82 11.84 11.68 12.10 4,480,229 52,924,996 11.813 10.16 10.16 10.18 10.04 10.40 5,211,838 10.155 0.34%
2023-07-07 0 11.78 11.76 11.78 11.70 12.10 3,995,287 47,379,435 11.859 10.13 10.11 10.13 10.06 10.40 4,647,707 10.194 -2.00%
2023-07-06 0 12.02 12.00 12.02 11.98 12.50 3,618,292 43,849,276 12.119 10.33 10.32 10.33 10.30 10.75 4,209,149 10.418 -3.38%
2023-07-05 0 12.44 12.42 12.44 12.26 12.56 3,056,522 37,938,677 12.412 10.69 10.68 10.69 10.54 10.80 3,555,644 10.670 -0.80%
2023-07-04 0 12.54 12.52 12.54 12.34 12.58 1,703,244 21,268,651 12.487 10.78 10.76 10.78 10.61 10.81 1,981,379 10.734 -0.63%
2023-07-03 0 12.62 12.60 12.62 12.26 12.64 4,852,044 60,857,781 12.543 10.85 10.83 10.85 10.54 10.87 5,644,370 10.782 3.44%
2023-06-30 0 12.20 12.20 12.22 12.20 12.50 4,291,588 52,710,178 12.282 10.49 10.49 10.50 10.49 10.75 4,992,393 10.558 -0.81%
2023-06-29 0 12.30 12.28 12.30 12.24 12.60 6,859,013 85,002,225 12.393 10.57 10.56 10.57 10.52 10.83 7,979,071 10.653 -0.97%
2023-06-28 0 12.42 12.40 12.42 12.12 12.52 3,719,753 46,094,566 12.392 10.68 10.66 10.68 10.42 10.76 4,327,179 10.652 0.98%
2023-06-27 0 12.30 12.28 12.30 11.74 12.40 11,391,392 138,417,568 12.151 10.57 10.56 10.57 10.09 10.66 13,251,575 10.445 5.31%
2023-06-26 0 11.68 11.68 11.70 11.22 11.84 7,484,157 87,104,385 11.639 10.04 10.04 10.06 9.645 10.18 8,706,300 10.005 0.69%
2023-06-23 0 11.60 11.58 11.60 11.50 11.90 4,590,925 53,348,255 11.620 9.972 9.954 9.972 9.886 10.23 5,340,611 9.9892 -2.85%
2023-06-21 0 11.94 11.90 11.94 11.72 12.10 6,329,451 75,086,670 11.863 10.26 10.23 10.26 10.07 10.40 7,363,033 10.198 -1.49%
2023-06-20 0 12.12 12.10 12.12 11.96 12.76 6,863,055 83,257,037 12.131 10.42 10.40 10.42 10.28 10.97 7,983,773 10.428 -2.88%
2023-06-19 0 12.48 12.46 12.48 12.28 13.20 10,793,782 134,418,089 12.453 10.73 10.71 10.73 10.56 11.35 12,556,377 10.705 -2.50%
2023-06-16 0 12.80 12.80 12.82 12.76 13.06 10,723,201 138,005,365 12.870 11.00 11.00 11.02 10.97 11.23 12,474,271 11.063 -0.16%
2023-06-15 0 12.82 12.78 12.82 12.38 12.82 5,356,816 67,945,337 12.684 11.02 10.99 11.02 10.64 11.02 6,231,570 10.903 3.39%
2023-06-14 0 12.40 12.38 12.40 12.22 12.48 3,801,048 47,100,819 12.392 10.66 10.64 10.66 10.50 10.73 4,421,749 10.652 1.31%
2023-06-13 0 12.24 12.24 12.26 12.06 12.40 6,018,837 73,697,349 12.244 10.52 10.52 10.54 10.37 10.66 7,001,697 10.526 0.16%
2023-06-12 0 12.22 12.20 12.22 12.08 12.36 4,417,040 54,017,501 12.229 10.50 10.49 10.50 10.38 10.62 5,138,331 10.513 -0.81%
2023-06-09 0 12.32 12.32 12.36 12.12 12.44 6,537,079 80,354,771 12.292 10.59 10.59 10.62 10.42 10.69 7,604,566 10.567 0.82%
2023-06-08 0 12.22 12.22 12.24 11.98 12.36 7,318,291 89,196,846 12.188 10.50 10.50 10.52 10.30 10.62 8,513,348 10.477 0.83%
2023-06-07 0 12.12 12.10 12.12 12.02 12.40 6,864,964 83,513,515 12.165 10.42 10.40 10.42 10.33 10.66 7,985,994 10.457 0.17%
2023-06-06 0 12.10 12.08 12.10 11.98 12.42 8,177,724 99,583,261 12.177 10.40 10.38 10.40 10.30 10.68 9,513,124 10.468 1.85%
2023-06-05 0 12.10 12.10 12.12 12.02 12.40 4,167,871 50,722,094 12.170 10.21 10.21 10.23 10.14 10.47 4,938,260 10.271 -2.10%
2023-06-02 0 12.36 12.36 12.42 11.56 12.48 12,502,759 152,270,238 12.179 10.43 10.43 10.48 9.757 10.53 14,813,767 10.279 7.85%
2023-06-01 0 11.46 11.46 11.48 11.22 11.82 10,351,944 119,476,719 11.541 9.672 9.672 9.689 9.470 9.976 12,265,396 9.7410 -1.04%
2023-05-31 0 11.58 11.56 11.58 11.32 11.74 24,503,725 282,962,300 11.548 9.773 9.757 9.773 9.554 9.909 29,032,989 9.7462 -1.53%
2023-05-30 0 11.76 11.76 11.80 11.54 12.00 7,637,786 89,614,061 11.733 9.925 9.925 9.959 9.740 10.13 9,049,553 9.9026 0.51%
2023-05-29 0 11.70 11.70 11.72 11.42 11.86 9,216,010 107,492,122 11.664 9.875 9.875 9.892 9.638 10.01 10,919,496 9.8441 1.04%
2023-05-25 0 11.58 11.56 11.58 11.38 11.68 8,566,120 99,134,345 11.573 9.773 9.757 9.773 9.605 9.858 10,149,480 9.7674 -1.53%
2023-05-24 0 11.76 11.74 11.76 11.60 11.92 8,009,524 94,305,925 11.774 9.925 9.909 9.925 9.790 10.06 9,490,003 9.9374 -0.17%
2023-05-23 0 11.78 11.78 11.80 11.72 12.24 11,689,931 139,032,145 11.893 9.942 9.942 9.959 9.892 10.33 13,850,696 10.038 -2.81%
2023-05-22 0 12.12 12.12 12.14 11.96 12.44 9,513,299 115,729,979 12.165 10.23 10.23 10.25 10.09 10.50 11,271,736 10.267 -1.94%
2023-05-19 0 12.36 12.34 12.36 12.22 12.56 4,662,995 57,618,432 12.357 10.43 10.41 10.43 10.31 10.60 5,524,902 10.429 -1.59%
2023-05-18 0 12.56 12.54 12.56 12.50 12.84 4,656,934 58,835,683 12.634 10.60 10.58 10.60 10.55 10.84 5,517,721 10.663 -0.32%
2023-05-17 0 12.60 12.60 12.62 12.48 13.38 12,870,696 164,816,255 12.806 10.63 10.63 10.65 10.53 11.29 15,249,713 10.808 -5.55%
2023-05-16 0 13.34 13.28 13.34 13.08 13.70 9,027,973 119,340,658 13.219 11.26 11.21 11.26 11.04 11.56 10,696,702 11.157 0.15%
2023-05-15 0 13.32 13.30 13.32 12.96 13.54 7,329,238 97,161,755 13.257 11.24 11.23 11.24 10.94 11.43 8,683,973 11.189 1.52%
2023-05-12 0 13.12 13.10 13.12 13.04 13.44 6,653,000 87,568,600 13.162 11.07 11.06 11.07 11.01 11.34 7,882,739 11.109 -1.94%
2023-05-11 0 13.38 13.38 13.40 13.34 13.80 4,870,097 65,637,880 13.478 11.29 11.29 11.31 11.26 11.65 5,770,285 11.375 -2.48%
2023-05-10 0 13.72 13.68 13.72 13.28 13.76 7,384,766 100,310,918 13.583 11.58 11.55 11.58 11.21 11.61 8,749,765 11.464 1.63%
2023-05-09 0 13.50 13.48 13.50 13.40 14.00 8,836,125 120,452,597 13.632 11.39 11.38 11.39 11.31 11.82 10,469,393 11.505 -3.02%
2023-05-08 0 13.92 13.90 13.92 13.78 14.24 4,966,544 69,281,906 13.950 11.75 11.73 11.75 11.63 12.02 5,884,559 11.774 0.14%
2023-05-05 0 13.90 13.90 13.92 13.88 14.28 4,572,870 63,905,745 13.975 11.73 11.73 11.75 11.71 12.05 5,418,119 11.795 -1.97%
2023-05-04 0 14.18 14.16 14.18 13.84 14.24 5,411,766 76,342,759 14.107 11.97 11.95 11.97 11.68 12.02 6,412,076 11.906 1.87%
2023-05-03 0 13.92 13.90 13.92 13.72 14.10 7,578,990 105,292,495 13.893 11.75 11.73 11.75 11.58 11.90 8,979,889 11.725 -1.69%
2023-05-02 0 14.16 14.14 14.16 13.98 14.86 4,476,701 63,700,061 14.229 11.95 11.93 11.95 11.80 12.54 5,304,174 12.009 -0.98%
2023-04-28 0 14.30 14.28 14.30 14.10 14.62 8,742,766 124,967,282 14.294 12.07 12.05 12.07 11.90 12.34 10,358,777 12.064 -2.59%
2023-04-27 0 14.68 14.64 14.68 14.22 14.68 9,409,836 136,796,195 14.538 12.39 12.36 12.39 12.00 12.39 11,149,149 12.270 2.66%
2023-04-26 0 14.30 14.28 14.30 13.88 14.40 6,887,617 98,042,524 14.235 12.07 12.05 12.07 11.71 12.15 8,160,723 12.014 1.71%
2023-04-25 0 14.06 14.04 14.06 14.00 14.86 9,662,730 137,765,465 14.257 11.87 11.85 11.87 11.82 12.54 11,448,787 12.033 -4.35%
2023-04-24 0 14.70 14.68 14.70 14.52 14.90 5,715,619 83,831,904 14.667 12.41 12.39 12.41 12.25 12.58 6,772,093 12.379 -0.81%
2023-04-21 0 14.82 14.80 14.82 14.72 15.28 7,958,192 119,307,911 14.992 12.51 12.49 12.51 12.42 12.90 9,429,183 12.653 -0.54%
2023-04-20 0 14.90 14.82 14.90 14.46 14.92 6,064,116 89,320,030 14.729 12.58 12.51 12.58 12.20 12.59 7,185,006 12.431 1.50%
2023-04-19 0 14.68 14.68 14.70 14.66 15.02 6,856,919 101,641,338 14.823 12.39 12.39 12.41 12.37 12.68 8,124,351 12.511 -1.74%
2023-04-18 0 14.94 14.92 14.94 14.76 15.22 6,035,383 90,632,739 15.017 12.61 12.59 12.61 12.46 12.85 7,150,962 12.674 0.27%
2023-04-17 0 14.90 14.88 14.90 14.40 15.32 12,025,110 179,833,775 14.955 12.58 12.56 12.58 12.15 12.93 14,247,829 12.622 2.05%
2023-04-14 0 14.60 14.58 14.60 14.16 14.64 8,489,919 122,668,672 14.449 12.32 12.31 12.32 11.95 12.36 10,059,194 12.195 3.84%
2023-04-13 0 14.06 14.06 14.08 13.84 14.26 6,994,380 98,290,338 14.053 11.87 11.87 11.88 11.68 12.04 8,287,220 11.860 -1.40%
2023-04-12 0 14.26 14.24 14.26 13.98 14.42 8,692,806 123,634,965 14.223 12.04 12.02 12.04 11.80 12.17 10,299,583 12.004 1.42%
2023-04-11 0 14.06 14.02 14.06 13.46 14.06 9,690,447 134,579,899 13.888 11.87 11.83 11.87 11.36 11.87 11,481,628 11.721 5.56%
2023-04-06 0 13.32 13.32 13.34 12.92 13.36 10,549,974 138,240,172 13.103 11.24 11.24 11.26 10.90 11.28 12,500,029 11.059 -1.33%
2023-04-04 0 13.50 13.50 13.52 13.26 13.92 8,328,574 112,403,265 13.496 11.39 11.39 11.41 11.19 11.75 9,868,026 11.391 -3.30%
2023-04-03 0 13.96 13.94 13.96 13.74 14.18 7,780,601 108,260,589 13.914 11.78 11.77 11.78 11.60 11.97 9,218,766 11.744 -0.71%
2023-03-31 0 14.06 14.06 14.08 13.98 14.72 8,694,419 124,194,485 14.284 11.87 11.87 11.88 11.80 12.42 10,301,494 12.056 0.57%
2023-03-30 0 13.98 13.96 13.98 13.52 14.02 10,361,197 143,026,562 13.804 11.80 11.78 11.80 11.41 11.83 12,276,359 11.651 2.19%
2023-03-29 0 13.68 13.68 13.70 13.52 14.06 5,739,734 78,629,522 13.699 11.55 11.55 11.56 11.41 11.87 6,800,665 11.562 -0.58%
2023-03-28 0 13.76 13.74 13.76 13.44 13.82 7,411,196 101,288,688 13.667 11.61 11.60 11.61 11.34 11.66 8,781,080 11.535 1.47%
2023-03-27 0 13.56 13.54 13.56 13.40 13.96 9,469,271 129,175,706 13.642 11.44 11.43 11.44 11.31 11.78 11,219,569 11.513 -1.17%
2023-03-24 0 13.72 13.70 13.72 13.70 14.02 4,803,503 66,338,573 13.810 11.58 11.56 11.58 11.56 11.83 5,691,382 11.656 -2.70%
2023-03-23 0 14.10 14.10 14.12 13.60 14.14 7,009,000 97,923,228 13.971 11.90 11.90 11.92 11.48 11.93 8,304,542 11.792 2.77%
2023-03-22 0 13.72 13.72 13.74 13.64 14.00 4,807,282 66,201,339 13.771 11.58 11.58 11.60 11.51 11.82 5,695,859 11.623 -0.15%
2023-03-21 0 13.74 13.74 13.76 13.46 13.84 3,600,748 49,288,192 13.688 11.60 11.60 11.61 11.36 11.68 4,266,310 11.553 1.48%
2023-03-20 0 13.54 13.54 13.56 13.42 13.94 7,894,555 108,276,932 13.715 11.43 11.43 11.44 11.33 11.77 9,353,783 11.576 -2.59%
2023-03-17 0 13.90 13.88 13.90 13.68 13.94 15,755,561 218,512,735 13.869 11.73 11.71 11.73 11.55 11.77 18,667,816 11.705 1.61%
2023-03-16 0 13.68 13.68 13.72 13.54 13.92 6,387,464 87,615,465 13.717 11.55 11.55 11.58 11.43 11.75 7,568,122 11.577 -2.84%
2023-03-15 0 14.08 14.06 14.08 13.68 14.18 8,691,714 121,765,158 14.009 11.88 11.87 11.88 11.55 11.97 10,298,289 11.824 3.07%
2023-03-14 0 13.66 13.62 13.66 13.54 14.36 11,183,330 153,871,096 13.759 11.53 11.50 11.53 11.43 12.12 13,250,455 11.613 -4.87%
2023-03-13 0 14.36 14.34 14.36 13.74 14.42 10,284,228 145,883,541 14.185 12.12 12.10 12.12 11.60 12.17 12,185,163 11.972 3.16%
2023-03-10 0 13.92 13.86 13.92 13.72 14.14 11,290,846 157,184,932 13.921 11.75 11.70 11.75 11.58 11.93 13,377,844 11.750 -2.79%
2023-03-09 0 14.32 14.32 14.34 14.14 14.72 10,395,341 148,967,969 14.330 12.09 12.09 12.10 11.93 12.42 12,316,814 12.095 -3.24%
2023-03-08 0 14.80 14.78 14.80 14.78 15.60 11,280,894 168,179,414 14.908 12.49 12.47 12.49 12.47 13.17 13,366,053 12.583 -5.13%
2023-03-07 0 15.60 15.58 15.60 15.42 16.10 6,943,342 109,085,401 15.711 13.17 13.15 13.17 13.01 13.59 8,226,748 13.260 -1.52%
2023-03-06 0 15.84 15.82 15.84 15.50 16.28 7,803,918 123,442,641 15.818 13.37 13.35 13.37 13.08 13.74 9,246,393 13.350 -2.70%
2023-03-03 0 16.28 16.28 16.30 15.76 16.34 13,050,106 211,585,034 16.213 13.74 13.74 13.76 13.30 13.79 15,462,285 13.684 3.83%
2023-03-02 0 15.68 15.64 15.68 15.00 15.78 11,642,619 180,988,977 15.545 13.23 13.20 13.23 12.66 13.32 13,794,639 13.120 4.39%
2023-03-01 0 15.02 15.00 15.02 14.02 15.12 15,717,307 232,310,583 14.781 12.68 12.66 12.68 11.83 12.76 18,622,491 12.475 2.46%
2023-02-28 0 14.66 14.66 14.68 14.60 15.64 12,944,490 191,717,383 14.811 12.37 12.37 12.39 12.32 13.20 15,337,147 12.500 -4.31%
2023-02-27 0 15.32 15.26 15.32 15.02 15.38 5,756,095 87,561,872 15.212 12.93 12.88 12.93 12.68 12.98 6,820,051 12.839 -0.39%
2023-02-24 0 15.38 15.36 15.38 15.28 15.78 5,241,395 80,861,324 15.427 12.98 12.96 12.98 12.90 13.32 6,210,214 13.021 -2.53%
2023-02-23 0 15.78 15.76 15.78 15.56 16.46 17,517,575 276,624,938 15.791 13.32 13.30 13.32 13.13 13.89 20,755,521 13.328 -4.25%
2023-02-22 0 16.48 16.46 16.48 16.42 16.84 9,610,418 159,047,792 16.550 13.91 13.89 13.91 13.86 14.21 11,386,806 13.968 -2.83%
2023-02-21 0 16.96 16.90 16.96 16.54 16.98 14,709,736 247,445,355 16.822 14.31 14.26 14.31 13.96 14.33 17,428,681 14.198 1.56%
2023-02-20 0 16.70 16.68 16.70 15.44 16.76 12,724,626 208,912,921 16.418 14.09 14.08 14.09 13.03 14.15 15,076,644 13.857 7.05%
2023-02-17 0 15.60 15.60 15.62 15.30 15.78 5,143,622 80,303,893 15.612 13.17 13.17 13.18 12.91 13.32 6,094,368 13.177 1.96%
2023-02-16 0 15.30 15.28 15.30 15.28 15.74 4,252,303 65,871,741 15.491 12.91 12.90 12.91 12.90 13.28 5,038,298 13.074 -0.39%
2023-02-15 0 15.36 15.34 15.36 15.22 16.20 6,493,448 100,426,497 15.466 12.96 12.95 12.96 12.85 13.67 7,693,696 13.053 -3.64%
2023-02-14 0 15.94 15.94 15.96 15.50 16.04 6,350,373 100,029,955 15.752 13.45 13.45 13.47 13.08 13.54 7,524,175 13.294 1.53%
2023-02-13 0 15.70 15.70 15.72 15.42 15.90 7,266,673 113,814,782 15.663 13.25 13.25 13.27 13.01 13.42 8,609,844 13.219 -1.01%
2023-02-10 0 15.86 15.84 15.86 15.68 16.36 4,893,014 77,702,155 15.880 13.39 13.37 13.39 13.23 13.81 5,797,438 13.403 -2.34%
2023-02-09 0 16.24 16.22 16.24 15.88 16.32 4,575,275 74,101,294 16.196 13.71 13.69 13.71 13.40 13.77 5,420,968 13.669 1.12%
2023-02-08 0 16.06 16.04 16.06 15.80 16.32 4,880,798 78,620,326 16.108 13.55 13.54 13.55 13.34 13.77 5,782,964 13.595 1.13%
2023-02-07 0 15.88 15.86 15.88 15.70 16.18 5,125,653 81,675,300 15.935 13.40 13.39 13.40 13.25 13.66 6,073,078 13.449 0.63%
2023-02-06 0 15.78 15.78 15.80 15.68 16.20 7,256,470 114,615,040 15.795 13.32 13.32 13.34 13.23 13.67 8,597,755 13.331 -2.59%
2023-02-03 0 16.20 16.18 16.22 16.16 16.92 10,848,300 176,631,185 16.282 13.67 13.66 13.69 13.64 14.28 12,853,498 13.742 -4.59%
2023-02-02 0 16.98 16.92 16.98 16.86 17.38 5,498,857 94,033,776 17.101 14.33 14.28 14.33 14.23 14.67 6,515,265 14.433 -1.28%
2023-02-01 0 17.20 17.20 17.22 16.52 17.24 6,484,055 109,940,377 16.955 14.52 14.52 14.53 13.94 14.55 7,682,567 14.310 3.24%
2023-01-31 0 16.66 16.64 16.66 16.44 17.30 6,719,076 112,315,012 16.716 14.06 14.04 14.06 13.88 14.60 7,961,029 14.108 -1.88%
2023-01-30 0 16.98 16.98 17.00 16.82 17.88 11,030,953 190,436,364 17.264 14.33 14.33 14.35 14.20 15.09 13,069,912 14.571 -3.85%
2023-01-27 0 17.66 17.62 17.66 17.54 17.80 5,600,881 98,750,039 17.631 14.90 14.87 14.90 14.80 15.02 6,636,147 14.881 0.57%
2023-01-26 0 17.56 17.54 17.56 17.02 17.60 6,872,063 119,873,265 17.444 14.82 14.80 14.82 14.36 14.85 8,142,294 14.722 3.91%
2023-01-20 0 16.90 16.90 16.92 16.46 17.00 3,915,413 65,927,334 16.838 14.26 14.26 14.28 13.89 14.35 4,639,137 14.211 1.32%
2023-01-19 0 16.68 16.64 16.68 16.32 16.68 4,961,776 81,924,495 16.511 14.08 14.04 14.08 13.77 14.08 5,878,910 13.935 0.85%
2023-01-18 0 16.54 16.46 16.54 16.42 16.80 6,589,027 109,156,523 16.566 13.96 13.89 13.96 13.86 14.18 7,806,942 13.982 -0.72%
2023-01-17 0 16.66 16.66 16.68 16.54 17.26 11,295,091 188,929,711 16.727 14.06 14.06 14.08 13.96 14.57 13,382,874 14.117 -5.13%
2023-01-16 0 17.56 17.52 17.56 16.82 17.58 12,848,124 220,453,431 17.158 14.82 14.79 14.82 14.20 14.84 15,222,969 14.482 3.78%
2023-01-13 0 16.92 16.92 16.96 16.52 17.02 6,595,576 111,020,619 16.833 14.28 14.28 14.31 13.94 14.36 7,814,701 14.207 2.30%
2023-01-12 0 16.54 16.54 16.60 16.30 16.74 7,747,389 128,538,311 16.591 13.96 13.96 14.01 13.76 14.13 9,179,415 14.003 1.85%
2023-01-11 0 16.24 16.22 16.24 16.22 16.66 6,338,432 104,106,882 16.425 13.71 13.69 13.71 13.69 14.06 7,510,027 13.862 -2.05%
2023-01-10 0 16.58 16.56 16.58 16.18 16.68 6,705,169 110,378,558 16.462 13.99 13.98 13.99 13.66 14.08 7,944,551 13.894 0.97%
2023-01-09 0 16.42 16.40 16.44 16.32 16.98 7,878,378 130,466,383 16.560 13.86 13.84 13.88 13.77 14.33 9,334,616 13.977 -2.96%
2023-01-06 0 16.92 16.88 16.92 16.52 16.94 13,355,793 223,843,656 16.760 14.28 14.25 14.28 13.94 14.30 15,824,476 14.145 3.68%
2023-01-05 0 16.32 16.28 16.32 15.84 16.48 13,682,760 221,093,389 16.159 13.77 13.74 13.77 13.37 13.91 16,211,879 13.638 4.62%
2023-01-04 0 15.60 15.58 15.60 14.98 15.66 10,355,126 159,874,694 15.439 13.17 13.15 13.17 12.64 13.22 12,269,166 13.031 4.56%
2023-01-03 0 14.92 14.86 14.92 14.08 14.96 4,638,946 68,165,220 14.694 12.59 12.54 12.59 11.88 12.63 5,496,408 12.402 2.61%
2022-12-30 0 14.54 14.52 14.54 14.30 14.74 5,163,044 75,413,217 14.606 12.27 12.25 12.27 12.07 12.44 6,117,380 12.328 1.68%
2022-12-29 0 14.30 14.28 14.30 14.10 14.36 4,283,100 60,942,256 14.229 12.07 12.05 12.07 11.90 12.12 5,074,787 12.009 -1.24%
2022-12-28 0 14.48 14.46 14.48 14.26 14.68 5,015,913 72,548,887 14.464 12.22 12.20 12.22 12.04 12.39 5,943,054 12.207 0.98%
2022-12-23 0 14.34 14.32 14.34 13.74 14.38 5,691,870 80,660,764 14.171 12.10 12.09 12.10 11.60 12.14 6,743,954 11.960 2.28%
2022-12-22 0 14.02 14.00 14.02 13.84 14.08 4,927,648 68,854,942 13.973 11.83 11.82 11.83 11.68 11.88 5,838,474 11.793 2.79%
2022-12-21 0 13.64 13.62 13.64 13.36 13.76 7,939,664 107,608,974 13.553 11.51 11.50 11.51 11.28 11.61 9,407,230 11.439 -0.87%
2022-12-20 0 13.76 13.74 13.76 13.54 14.14 13,019,265 179,202,831 13.764 11.61 11.60 11.61 11.43 11.93 15,425,744 11.617 -4.31%
2022-12-19 0 14.38 14.38 14.40 14.30 15.02 9,319,775 135,679,579 14.558 12.14 12.14 12.15 12.07 12.68 11,042,441 12.287 -2.44%
2022-12-16 0 14.74 14.74 14.76 14.64 15.00 11,066,495 163,496,173 14.774 12.44 12.44 12.46 12.36 12.66 13,112,024 12.469 0.41%
2022-12-15 0 14.68 14.66 14.68 14.60 15.18 7,818,600 115,741,212 14.803 12.39 12.37 12.39 12.32 12.81 9,263,789 12.494 -2.13%
2022-12-14 0 15.00 15.00 15.02 14.66 15.16 9,516,804 142,771,465 15.002 12.66 12.66 12.68 12.37 12.79 11,275,888 12.662 3.02%
2022-12-13 0 14.56 14.54 14.56 14.32 14.90 10,963,132 159,037,400 14.507 12.29 12.27 12.29 12.09 12.58 12,989,555 12.243 -1.49%
2022-12-12 0 14.78 14.78 14.80 14.70 15.30 13,317,630 198,346,648 14.894 12.47 12.47 12.49 12.41 12.91 15,779,258 12.570 -4.03%
2022-12-09 0 15.40 15.38 15.40 15.18 15.56 8,468,669 130,583,031 15.420 13.00 12.98 13.00 12.81 13.13 10,034,016 13.014 1.45%
2022-12-08 0 15.18 15.14 15.18 14.58 15.20 7,115,888 107,029,009 15.041 12.81 12.78 12.81 12.31 12.83 8,431,188 12.694 3.69%
2022-12-07 0 14.64 14.62 14.64 14.58 15.40 9,804,980 147,614,119 15.055 12.36 12.34 12.36 12.31 13.00 11,617,331 12.706 -1.74%
2022-12-06 0 14.90 14.88 14.90 14.60 15.00 4,865,148 72,363,493 14.874 12.58 12.56 12.58 12.32 12.66 5,764,421 12.553 -0.13%
2022-12-05 0 14.92 14.92 14.94 14.20 15.04 10,368,673 153,430,268 14.797 12.59 12.59 12.61 11.98 12.69 12,285,217 12.489 4.63%
2022-12-02 0 14.26 14.24 14.26 14.20 14.86 11,613,063 166,625,800 14.348 12.04 12.02 12.04 11.98 12.54 13,759,620 12.110 -2.46%
2022-12-01 0 14.62 14.62 14.64 14.48 15.08 15,342,106 226,109,639 14.738 12.34 12.34 12.36 12.22 12.73 18,177,938 12.439 -2.27%
2022-11-30 0 14.96 14.94 14.96 14.22 15.00 18,768,075 277,640,428 14.793 12.63 12.61 12.63 12.00 12.66 22,237,163 12.485 4.03%
2022-11-29 0 14.38 14.38 14.44 13.70 14.46 13,914,402 196,575,296 14.127 12.14 12.14 12.19 11.56 12.20 16,486,338 11.924 7.15%
2022-11-28 0 13.42 13.40 13.42 12.88 13.50 5,355,906 71,042,869 13.264 11.33 11.31 11.33 10.87 11.39 6,345,891 11.195 -1.32%
2022-11-25 0 13.60 13.58 13.60 13.42 13.80 3,893,057 52,821,480 13.568 11.48 11.46 11.48 11.33 11.65 4,612,649 11.451 -0.73%
2022-11-24 0 13.70 13.68 13.70 13.32 13.72 3,613,077 48,963,794 13.552 11.56 11.55 11.56 11.24 11.58 4,280,918 11.438 2.85%
2022-11-23 0 13.32 13.32 13.34 13.30 13.62 6,283,283 84,264,033 13.411 11.24 11.24 11.26 11.23 11.50 7,444,684 11.319 -1.19%
2022-11-22 0 13.48 13.46 13.48 13.30 13.68 4,152,671 55,978,695 13.480 11.38 11.36 11.38 11.23 11.55 4,920,250 11.377 -0.15%
2022-11-21 0 13.50 13.48 13.50 13.34 13.80 5,562,583 75,500,111 13.573 11.39 11.38 11.39 11.26 11.65 6,590,770 11.455 -1.46%
2022-11-18 0 13.70 13.68 13.70 13.66 14.14 5,853,087 81,259,871 13.883 11.56 11.55 11.56 11.53 11.93 6,934,971 11.717 -1.58%
2022-11-17 0 13.92 13.90 13.92 13.70 14.24 11,658,095 162,078,143 13.903 11.75 11.73 11.75 11.56 12.02 13,812,975 11.734 -2.11%
2022-11-16 0 14.22 14.20 14.22 14.20 14.72 9,001,767 129,782,340 14.417 12.00 11.98 12.00 11.98 12.42 10,665,652 12.168 -2.20%
2022-11-15 0 14.54 14.52 14.54 14.14 14.98 15,681,754 226,189,256 14.424 12.27 12.25 12.27 11.93 12.64 18,580,367 12.174 -2.94%
2022-11-14 0 14.98 14.96 14.98 13.94 15.36 34,407,842 506,851,635 14.731 12.64 12.63 12.64 11.77 12.96 40,767,782 12.433 14.88%
2022-11-11 0 13.04 13.02 13.04 12.78 13.20 7,995,380 103,731,055 12.974 11.01 10.99 11.01 10.79 11.14 9,473,245 10.950 5.16%
2022-11-10 0 12.40 12.38 12.40 12.26 12.74 5,843,535 72,614,400 12.426 10.47 10.45 10.47 10.35 10.75 6,923,653 10.488 -2.05%
2022-11-09 0 12.66 12.64 12.66 12.38 12.82 11,291,676 143,062,633 12.670 10.68 10.67 10.68 10.45 10.82 13,378,827 10.693 2.10%
2022-11-08 0 12.40 12.38 12.40 12.14 12.58 5,961,109 73,573,894 12.342 10.47 10.45 10.47 10.25 10.62 7,062,959 10.417 1.14%
2022-11-07 0 12.26 12.24 12.26 11.78 12.68 14,082,321 173,921,856 12.350 10.35 10.33 10.35 9.942 10.70 16,685,295 10.424 1.66%
2022-11-04 0 12.06 12.06 12.08 11.26 12.20 14,383,738 171,970,029 11.956 10.18 10.18 10.20 9.503 10.30 17,042,426 10.091 8.45%
2022-11-03 0 11.12 11.12 11.16 11.08 11.64 8,808,451 99,915,568 11.343 9.385 9.385 9.419 9.351 9.824 10,436,604 9.5736 -3.14%
2022-11-02 0 11.48 11.44 11.50 10.80 11.56 9,075,011 101,584,995 11.194 9.689 9.655 9.706 9.115 9.757 10,752,435 9.4476 4.94%
2022-11-01 0 10.94 10.92 10.94 10.26 10.98 9,553,482 102,672,074 10.747 9.233 9.216 9.233 8.659 9.267 11,319,346 9.0705 8.32%
2022-10-31 0 10.10 10.10 10.12 10.08 10.64 7,721,741 79,630,067 10.312 8.524 8.524 8.541 8.507 8.980 9,149,026 8.7037 -3.44%
2022-10-28 0 10.46 10.44 10.46 10.44 11.60 7,346,729 78,754,385 10.720 8.828 8.811 8.828 8.811 9.790 8,704,697 9.0473 -6.27%
2022-10-27 0 11.16 11.16 11.18 11.16 11.76 5,959,608 67,899,853 11.393 9.419 9.419 9.436 9.419 9.925 7,061,181 9.6159 0.18%
2022-10-26 0 11.14 11.14 11.16 10.90 11.44 5,154,458 57,807,386 11.215 9.402 9.402 9.419 9.200 9.655 6,107,207 9.4654 1.09%
2022-10-25 0 11.02 11.02 11.06 10.72 11.18 8,025,062 88,043,213 10.971 9.301 9.301 9.335 9.048 9.436 9,508,413 9.2595 0.92%
2022-10-24 0 10.92 10.90 10.92 10.80 11.16 6,153,686 67,256,793 10.930 9.216 9.200 9.216 9.115 9.419 7,291,132 9.2245 -2.15%
2022-10-21 0 11.16 11.16 11.18 11.08 11.34 3,488,633 39,037,562 11.190 9.419 9.419 9.436 9.351 9.571 4,133,471 9.4443 -0.36%
2022-10-20 0 11.20 11.18 11.20 10.94 11.40 10,214,278 114,008,747 11.162 9.453 9.436 9.453 9.233 9.622 12,102,283 9.4204 -0.53%
2022-10-19 0 11.26 11.26 11.28 11.22 11.90 6,313,087 72,286,459 11.450 9.503 9.503 9.520 9.470 10.04 7,479,997 9.6640 -4.58%
2022-10-18 0 11.80 11.78 11.80 11.54 11.92 5,094,030 59,898,634 11.759 9.959 9.942 9.959 9.740 10.06 6,035,610 9.9242 1.72%
2022-10-17 0 11.60 11.60 11.62 11.46 11.78 7,307,389 84,881,992 11.616 9.790 9.790 9.807 9.672 9.942 8,658,086 9.8038 0.00%
2022-10-14 0 11.60 11.60 11.62 11.20 11.84 8,971,197 103,907,678 11.582 9.790 9.790 9.807 9.453 9.993 10,629,432 9.7755 4.88%
2022-10-13 0 11.06 11.04 11.06 11.06 11.60 4,984,916 55,819,901 11.198 9.335 9.318 9.335 9.335 9.790 5,906,327 9.4509 -2.98%
2022-10-12 0 11.40 11.40 11.42 11.18 11.66 8,799,349 100,433,400 11.414 9.622 9.622 9.638 9.436 9.841 10,425,819 9.6331 -0.52%
2022-10-11 0 11.46 11.44 11.46 11.20 11.60 6,151,730 70,337,292 11.434 9.672 9.655 9.672 9.453 9.790 7,288,815 9.6500 0.17%
2022-10-10 0 11.44 11.42 11.44 11.34 11.78 4,665,755 53,638,476 11.496 9.655 9.638 9.655 9.571 9.942 5,528,172 9.7028 -4.35%
2022-10-07 0 11.96 11.94 11.96 11.82 12.16 3,657,829 43,946,667 12.014 10.09 10.08 10.09 9.976 10.26 4,333,941 10.140 -1.48%
2022-10-06 0 12.14 12.14 12.16 12.08 12.52 4,379,845 53,671,222 12.254 10.25 10.25 10.26 10.20 10.57 5,189,415 10.342 -0.98%
2022-10-05 0 12.26 12.24 12.26 12.00 12.34 8,181,131 99,824,072 12.202 10.35 10.33 10.35 10.13 10.41 9,693,330 10.298 3.90%
2022-10-03 0 11.80 11.80 11.82 11.26 12.02 7,948,644 93,546,722 11.769 9.959 9.959 9.976 9.503 10.14 9,417,870 9.9329 3.33%
2022-09-30 0 11.42 11.42 11.44 11.28 11.58 6,518,355 74,501,570 11.430 9.638 9.638 9.655 9.520 9.773 7,723,207 9.6465 0.71%
2022-09-29 0 11.34 11.34 11.36 11.26 11.80 6,793,066 77,990,724 11.481 9.571 9.571 9.588 9.503 9.959 8,048,695 9.6899 -2.91%
2022-09-28 0 11.68 11.66 11.68 11.60 12.20 8,320,738 98,265,659 11.810 9.858 9.841 9.858 9.790 10.30 9,858,742 9.9674 -4.11%
2022-09-27 0 12.18 12.16 12.18 12.10 12.36 5,506,844 67,222,496 12.207 10.28 10.26 10.28 10.21 10.43 6,524,728 10.303 0.33%
2022-09-26 0 12.14 12.12 12.14 11.92 12.44 7,349,322 89,555,429 12.186 10.25 10.23 10.25 10.06 10.50 8,707,769 10.285 0.66%
2022-09-23 0 12.06 12.04 12.06 12.00 12.64 7,778,497 95,265,830 12.247 10.18 10.16 10.18 10.13 10.67 9,216,273 10.337 -1.15%
2022-09-22 0 12.20 12.18 12.20 12.12 12.60 12,629,464 154,514,427 12.234 10.30 10.28 10.30 10.23 10.63 14,963,892 10.326 -4.69%
2022-09-21 0 12.80 12.78 12.80 12.64 13.10 7,687,080 98,421,533 12.804 10.80 10.79 10.80 10.67 11.06 9,107,959 10.806 -3.61%
2022-09-20 0 13.28 13.28 13.30 13.18 13.48 6,393,245 85,033,925 13.301 11.21 11.21 11.23 11.12 11.38 7,574,971 11.226 0.45%
2022-09-19 0 13.22 13.20 13.22 13.12 13.60 4,073,902 54,122,804 13.285 11.16 11.14 11.16 11.07 11.48 4,826,921 11.213 -2.79%
2022-09-16 0 13.60 13.58 13.60 13.56 14.00 12,309,407 168,606,609 13.697 11.48 11.46 11.48 11.44 11.82 14,584,676 11.561 -3.13%
2022-09-15 0 14.04 14.02 14.04 13.78 14.20 6,941,183 97,098,433 13.989 11.85 11.83 11.85 11.63 11.98 8,224,190 11.806 0.43%
2022-09-14 0 13.98 13.98 14.00 13.72 14.04 7,311,017 101,556,535 13.891 11.80 11.80 11.82 11.58 11.85 8,662,384 11.724 -1.96%
2022-09-13 0 14.26 14.26 14.28 14.24 14.54 8,196,121 117,489,647 14.335 12.04 12.04 12.05 12.02 12.27 9,711,091 12.099 0.00%
2022-09-09 0 14.26 14.24 14.26 13.98 14.38 10,342,691 146,982,165 14.211 12.04 12.02 12.04 11.80 12.14 12,254,432 11.994 2.00%
2022-09-08 0 13.98 13.98 14.00 13.92 14.44 8,272,279 116,814,940 14.121 11.80 11.80 11.82 11.75 12.19 9,801,326 11.918 -2.10%
2022-09-07 0 14.28 14.26 14.28 13.80 14.40 9,816,795 139,346,986 14.195 12.05 12.04 12.05 11.65 12.15 11,631,330 11.980 -0.14%
2022-09-06 0 14.30 14.28 14.30 13.86 14.52 8,960,042 127,591,256 14.240 12.07 12.05 12.07 11.70 12.25 10,616,215 12.019 3.03%
2022-09-05 0 13.88 13.86 13.88 13.56 14.04 6,437,299 88,792,856 13.793 11.71 11.70 11.71 11.44 11.85 7,627,168 11.642 -1.28%
2022-09-02 0 14.06 14.06 14.08 13.80 14.26 10,443,995 146,710,375 14.047 11.87 11.87 11.88 11.65 12.04 12,374,461 11.856 -0.28%
2022-09-01 0 14.10 14.10 14.12 14.00 14.50 11,256,774 159,746,932 14.191 11.90 11.90 11.92 11.82 12.24 13,337,474 11.977 -3.16%
2022-08-31 0 14.56 14.56 14.58 14.50 14.90 13,867,736 202,459,799 14.599 12.29 12.29 12.31 12.24 12.58 16,431,046 12.322 -2.41%
2022-08-30 0 14.92 14.92 14.94 14.82 15.46 5,077,662 75,956,056 14.959 12.59 12.59 12.61 12.51 13.05 6,016,216 12.625 -1.71%
2022-08-29 0 15.18 15.16 15.18 14.94 15.28 4,499,292 68,134,134 15.143 12.81 12.79 12.81 12.61 12.90 5,330,940 12.781 -1.43%
2022-08-26 0 15.40 15.38 15.40 15.22 15.52 3,407,992 52,452,021 15.391 13.00 12.98 13.00 12.85 13.10 4,037,925 12.990 1.18%
2022-08-25 0 15.22 15.20 15.22 14.84 15.32 4,727,073 71,559,559 15.138 12.85 12.83 12.85 12.52 12.93 5,600,824 12.777 2.56%
2022-08-24 0 14.84 14.82 14.84 14.72 15.74 9,427,063 140,722,011 14.927 12.52 12.51 12.52 12.42 13.28 11,169,560 12.599 -5.72%
2022-08-23 0 15.74 15.72 15.74 15.58 15.96 7,251,001 114,303,264 15.764 13.28 13.27 13.28 13.15 13.47 8,591,275 13.305 0.25%
2022-08-22 0 15.70 15.70 15.72 15.26 15.80 6,647,880 103,785,030 15.612 13.25 13.25 13.27 12.88 13.34 7,876,673 13.176 -0.88%
2022-08-19 0 15.84 15.78 15.84 15.54 15.96 4,319,175 68,214,248 15.793 13.37 13.32 13.37 13.12 13.47 5,117,531 13.330 0.38%
2022-08-18 0 15.78 15.74 15.78 15.58 16.00 8,654,145 136,343,211 15.755 13.32 13.28 13.32 13.15 13.50 10,253,776 13.297 -0.88%
2022-08-17 0 15.92 15.92 15.94 15.42 15.96 11,462,671 180,282,314 15.728 13.44 13.44 13.45 13.01 13.47 13,581,429 13.274 3.38%
2022-08-16 0 15.40 15.40 15.42 15.32 15.76 11,559,188 179,298,848 15.511 13.00 13.00 13.01 12.93 13.30 13,695,786 13.092 -0.90%
2022-08-15 0 15.54 15.48 15.54 15.20 15.76 7,089,533 109,746,479 15.480 13.12 13.07 13.12 12.83 13.30 8,399,961 13.065 -0.64%
2022-08-12 0 15.64 15.62 15.64 15.10 15.74 14,015,711 217,777,697 15.538 13.20 13.18 13.20 12.74 13.28 16,606,373 13.114 2.89%
2022-08-11 0 15.60 15.58 15.60 15.42 15.60 6,818,297 105,811,583 15.519 12.83 12.81 12.83 12.68 12.83 8,291,184 12.762 2.63%
2022-08-10 0 15.20 15.16 15.20 15.02 15.58 11,179,741 169,749,853 15.184 12.50 12.47 12.50 12.35 12.81 13,594,787 12.486 -2.31%
2022-08-09 0 15.56 15.54 15.56 15.42 15.88 9,532,195 148,424,244 15.571 12.80 12.78 12.80 12.68 13.06 11,591,338 12.805 -1.77%
2022-08-08 0 15.84 15.82 15.84 15.56 16.16 9,089,493 143,606,237 15.799 13.03 13.01 13.03 12.80 13.29 11,053,004 12.993 0.51%
2022-08-05 0 15.76 15.74 15.76 14.94 15.84 11,845,169 183,791,820 15.516 12.96 12.94 12.96 12.29 13.03 14,403,960 12.760 5.49%
2022-08-04 0 14.94 14.92 14.94 14.62 15.24 13,631,490 203,124,597 14.901 12.29 12.27 12.29 12.02 12.53 16,576,162 12.254 -1.58%
2022-08-03 0 15.18 15.14 15.18 14.52 15.36 20,666,487 309,470,015 14.974 12.48 12.45 12.48 11.94 12.63 25,130,858 12.314 4.40%
2022-08-02 0 14.54 14.52 14.54 14.40 15.34 24,250,677 356,880,993 14.716 11.96 11.94 11.96 11.84 12.61 29,489,304 12.102 -6.79%
2022-08-01 0 15.60 15.58 15.60 15.02 15.68 13,618,851 209,502,823 15.383 12.83 12.81 12.83 12.35 12.89 16,560,793 12.651 0.91%
2022-07-29 0 15.46 15.44 15.46 15.36 16.10 16,977,299 264,208,139 15.562 12.71 12.70 12.71 12.63 13.24 20,644,732 12.798 -3.13%
2022-07-28 0 15.96 15.92 15.96 15.74 16.12 8,260,375 131,661,396 15.939 13.12 13.09 13.12 12.94 13.26 10,044,780 13.107 -0.13%
2022-07-27 0 15.98 15.98 16.00 15.90 16.40 4,693,758 75,192,728 16.020 13.14 13.14 13.16 13.08 13.49 5,707,703 13.174 -2.44%
2022-07-26 0 16.38 16.34 16.38 15.92 16.38 4,239,984 68,818,147 16.231 13.47 13.44 13.47 13.09 13.47 5,155,905 13.347 2.50%
2022-07-25 0 15.98 15.98 16.00 15.84 16.28 5,167,061 82,762,679 16.017 13.14 13.14 13.16 13.03 13.39 6,283,249 13.172 -0.25%
2022-07-22 0 16.02 16.00 16.02 15.80 16.50 16,430,042 262,927,385 16.003 13.17 13.16 13.17 12.99 13.57 19,979,257 13.160 -0.74%
2022-07-21 0 16.14 16.12 16.14 16.10 16.86 13,699,325 223,791,191 16.336 13.27 13.26 13.27 13.24 13.86 16,658,651 13.434 -3.93%
2022-07-20 0 16.80 16.80 16.82 16.70 16.96 5,320,162 89,402,693 16.805 13.82 13.82 13.83 13.73 13.95 6,469,422 13.819 0.60%
2022-07-19 0 16.70 16.68 16.70 16.60 17.12 5,122,288 85,594,756 16.710 13.73 13.72 13.73 13.65 14.08 6,228,804 13.742 -2.45%
2022-07-18 0 17.12 17.12 17.14 16.36 17.16 9,241,527 154,981,930 16.770 14.08 14.08 14.10 13.45 14.11 11,237,880 13.791 2.03%
2022-07-15 0 16.78 16.76 16.78 16.76 17.48 8,885,592 150,716,661 16.962 13.80 13.78 13.80 13.78 14.37 10,805,056 13.949 -4.00%
2022-07-14 0 17.48 17.42 17.48 17.04 17.50 5,666,823 97,955,718 17.286 14.37 14.33 14.37 14.01 14.39 6,890,969 14.215 0.58%
2022-07-13 0 17.38 17.36 17.38 17.20 17.60 5,584,823 96,899,181 17.350 14.29 14.28 14.29 14.14 14.47 6,791,255 14.268 -0.69%
2022-07-12 0 17.50 17.46 17.50 16.90 17.50 8,781,310 151,560,373 17.259 14.39 14.36 14.39 13.90 14.39 10,678,247 14.193 2.10%
2022-07-11 0 17.14 17.12 17.14 16.66 18.42 14,772,298 253,341,037 17.150 14.10 14.08 14.10 13.70 15.15 17,963,407 14.103 -6.54%
2022-07-08 0 18.34 18.30 18.34 18.02 18.48 10,349,079 188,929,825 18.256 15.08 15.05 15.08 14.82 15.20 12,584,685 15.013 1.89%
2022-07-07 0 18.00 17.98 18.00 17.56 18.00 4,572,589 81,256,673 17.770 14.80 14.79 14.80 14.44 14.80 5,560,359 14.614 0.78%
2022-07-06 0 17.86 17.84 17.86 17.64 18.22 8,345,806 149,193,352 17.876 14.69 14.67 14.69 14.51 14.98 10,148,666 14.701 -2.30%
2022-07-05 0 18.28 18.26 18.28 18.24 18.76 3,951,648 72,914,014 18.452 15.03 15.02 15.03 15.00 15.43 4,805,282 15.174 0.33%
2022-07-04 0 18.22 18.20 18.22 18.20 18.88 7,007,512 129,718,036 18.511 14.98 14.97 14.98 14.97 15.53 8,521,274 15.223 -3.19%
2022-06-30 0 18.82 18.78 18.82 17.90 18.86 13,665,422 254,865,424 18.650 15.48 15.44 15.48 14.72 15.51 16,617,424 15.337 4.21%
2022-06-29 0 18.06 18.04 18.06 17.96 18.44 7,515,088 136,229,819 18.128 14.85 14.84 14.85 14.77 15.16 9,138,496 14.907 -1.42%
2022-06-28 0 18.32 18.30 18.32 17.98 18.48 10,861,056 197,127,211 18.150 15.07 15.05 15.07 14.79 15.20 13,207,259 14.926 -1.40%
2022-06-27 0 18.58 18.58 18.60 17.94 18.68 19,723,710 363,984,809 18.454 15.28 15.28 15.30 14.75 15.36 23,984,422 15.176 2.09%
2022-06-24 0 18.20 18.18 18.20 17.68 18.20 6,251,420 112,358,440 17.973 14.97 14.95 14.97 14.54 14.97 7,601,851 14.780 1.79%
2022-06-23 0 17.88 17.86 17.88 17.52 18.10 4,031,766 71,770,550 17.801 14.70 14.69 14.70 14.41 14.88 4,902,707 14.639 1.36%
2022-06-22 0 17.64 17.62 17.64 17.60 18.24 5,043,098 90,199,519 17.886 14.51 14.49 14.51 14.47 15.00 6,132,507 14.708 -2.43%
2022-06-21 0 18.08 18.08 18.10 17.80 18.28 6,708,801 121,242,561 18.072 14.87 14.87 14.88 14.64 15.03 8,158,035 14.862 0.78%
2022-06-20 0 17.94 17.92 17.94 17.08 17.98 7,733,803 137,445,389 17.772 14.75 14.74 14.75 14.05 14.79 9,404,458 14.615 5.16%
2022-06-17 0 17.06 17.06 17.08 17.04 17.50 10,136,013 173,691,367 17.136 14.03 14.03 14.05 14.01 14.39 12,325,593 14.092 -0.58%
2022-06-16 0 17.16 17.14 17.16 17.02 17.74 8,477,936 146,407,978 17.269 14.11 14.10 14.11 14.00 14.59 10,309,338 14.201 -1.94%
2022-06-15 0 17.50 17.48 17.50 17.20 17.86 10,393,678 181,926,964 17.504 14.39 14.37 14.39 14.14 14.69 12,638,919 14.394 -0.11%
2022-06-14 0 17.52 17.52 17.54 17.50 17.94 11,456,667 201,989,358 17.631 14.41 14.41 14.42 14.39 14.75 13,931,534 14.499 -3.52%
2022-06-13 0 18.16 18.14 18.16 17.80 18.22 11,817,030 213,309,089 18.051 14.93 14.92 14.93 14.64 14.98 14,369,743 14.844 -0.22%
2022-06-10 0 18.20 18.18 18.20 17.96 18.38 13,484,890 245,796,833 18.228 14.97 14.95 14.97 14.77 15.11 16,397,894 14.990 0.00%
2022-06-09 0 18.20 18.18 18.20 17.46 18.28 13,525,254 243,279,224 17.987 14.97 14.95 14.97 14.36 15.03 16,446,977 14.792 1.34%
2022-06-08 0 17.96 17.96 17.98 17.92 18.30 9,760,281 176,633,631 18.097 14.77 14.77 14.79 14.74 15.05 11,868,695 14.882 -1.32%
2022-06-07 0 18.20 18.18 18.20 18.10 18.58 13,070,533 239,130,226 18.295 14.97 14.95 14.97 14.88 15.28 15,894,027 15.045 -0.76%
2022-06-06 0 19.10 19.08 19.10 18.40 20.20 27,981,330 529,043,430 18.907 15.08 15.07 15.08 14.53 15.95 35,435,866 14.930 -6.14%
2022-06-02 0 20.35 20.30 20.35 19.82 20.40 6,355,113 128,197,895 20.172 16.07 16.03 16.07 15.65 16.11 8,048,185 15.929 0.49%
2022-06-01 0 20.25 20.20 20.25 19.78 20.35 11,811,374 237,262,986 20.088 15.99 15.95 15.99 15.62 16.07 14,958,055 15.862 1.55%
2022-05-31 0 19.94 19.94 19.96 19.32 19.96 12,376,815 245,584,641 19.842 15.75 15.75 15.76 15.26 15.76 15,674,135 15.668 3.10%
2022-05-30 0 19.34 19.30 19.34 19.18 19.56 5,973,669 115,291,530 19.300 15.27 15.24 15.27 15.15 15.45 7,565,120 15.240 -0.51%
2022-05-27 0 19.44 19.40 19.44 19.06 19.70 7,582,218 146,568,721 19.331 15.35 15.32 15.35 15.05 15.56 9,602,205 15.264 1.67%
2022-05-26 0 19.12 19.10 19.12 18.90 19.34 4,914,297 93,768,193 19.081 15.10 15.08 15.10 14.92 15.27 6,223,520 15.067 -0.21%
2022-05-25 0 19.16 19.12 19.16 19.04 19.36 6,631,226 127,308,800 19.198 15.13 15.10 15.13 15.03 15.29 8,397,858 15.160 0.63%
2022-05-24 0 19.04 19.02 19.04 18.96 19.54 9,131,417 174,795,785 19.142 15.03 15.02 15.03 14.97 15.43 11,564,127 15.115 -0.73%
2022-05-23 0 19.18 19.16 19.18 18.66 19.24 14,565,132 277,940,432 19.083 15.15 15.13 15.15 14.73 15.19 18,445,444 15.068 1.70%
2022-05-20 0 18.86 18.82 18.86 18.38 18.94 12,543,537 235,066,207 18.740 14.89 14.86 14.89 14.51 14.96 15,885,274 14.798 2.84%
2022-05-19 0 18.34 18.34 18.36 17.72 18.58 8,906,680 162,363,051 18.229 14.48 14.48 14.50 13.99 14.67 11,279,518 14.395 -1.71%
2022-05-18 0 18.66 18.64 18.66 18.22 18.70 6,217,760 115,416,101 18.562 14.73 14.72 14.73 14.39 14.77 7,874,240 14.657 1.19%
2022-05-17 0 18.44 18.42 18.44 17.86 18.46 9,799,653 178,398,945 18.205 14.56 14.55 14.56 14.10 14.58 12,410,389 14.375 3.25%
2022-05-16 0 17.86 17.80 17.86 17.46 17.96 4,924,437 87,192,664 17.706 14.10 14.06 14.10 13.79 14.18 6,236,361 13.981 1.13%
2022-05-13 0 17.66 17.64 17.66 17.02 17.72 9,538,354 165,860,235 17.389 13.94 13.93 13.94 13.44 13.99 12,079,477 13.731 3.15%
2022-05-12 0 17.12 17.06 17.12 16.90 17.52 5,711,804 97,907,310 17.141 13.52 13.47 13.52 13.34 13.83 7,233,492 13.535 -0.47%
2022-05-11 0 17.20 17.20 17.22 16.84 17.58 5,821,940 100,490,668 17.261 13.58 13.58 13.60 13.30 13.88 7,372,969 13.630 0.70%
2022-05-10 0 17.08 17.08 17.10 16.54 17.24 11,347,520 192,754,763 16.987 13.49 13.49 13.50 13.06 13.61 14,370,625 13.413 -2.29%
2022-05-06 0 17.48 17.46 17.48 17.42 17.92 8,400,665 147,177,958 17.520 13.80 13.79 13.80 13.76 14.15 10,638,695 13.834 -3.64%
2022-05-05 0 18.14 18.10 18.14 18.02 18.38 4,378,199 79,597,592 18.180 14.32 14.29 14.32 14.23 14.51 5,544,600 14.356 0.22%
2022-05-04 0 18.10 18.06 18.10 18.02 18.48 5,612,082 101,844,284 18.147 14.29 14.26 14.29 14.23 14.59 7,107,203 14.330 -1.42%
2022-05-03 0 18.36 18.36 18.38 17.44 18.50 9,697,619 176,680,020 18.219 14.50 14.50 14.51 13.77 14.61 12,281,172 14.386 3.96%
2022-04-29 0 17.66 17.66 17.74 16.92 17.76 13,016,854 226,759,744 17.420 13.94 13.94 14.01 13.36 14.02 16,484,688 13.756 1.73%
2022-04-28 0 17.36 17.32 17.36 16.76 17.38 7,109,302 121,878,820 17.144 13.71 13.68 13.71 13.23 13.72 9,003,299 13.537 2.72%
2022-04-27 0 16.90 16.88 16.90 16.30 16.98 6,900,246 115,471,476 16.734 13.34 13.33 13.34 12.87 13.41 8,738,548 13.214 2.05%
2022-04-26 0 16.56 16.56 16.58 15.94 16.78 8,742,112 143,834,800 16.453 13.08 13.08 13.09 12.59 13.25 11,071,107 12.992 1.97%
2022-04-25 0 16.24 16.24 16.26 16.12 16.66 11,191,976 182,501,626 16.306 12.82 12.82 12.84 12.73 13.16 14,173,642 12.876 -2.75%
2022-04-22 0 16.70 16.70 16.72 16.20 16.80 8,241,920 136,842,490 16.603 13.19 13.19 13.20 12.79 13.27 10,437,659 13.110 -1.42%
2022-04-21 0 16.94 16.94 16.96 16.82 17.22 7,438,165 126,424,964 16.997 13.38 13.38 13.39 13.28 13.60 9,419,774 13.421 -0.94%
2022-04-20 0 17.10 17.08 17.10 17.04 17.60 9,321,313 160,943,180 17.266 13.50 13.49 13.50 13.46 13.90 11,804,614 13.634 -1.50%
2022-04-19 0 17.36 17.36 17.38 17.32 18.12 10,453,797 182,465,295 17.454 13.71 13.71 13.72 13.68 14.31 13,238,804 13.783 -4.30%
2022-04-14 0 18.14 18.12 18.14 17.80 18.22 4,349,288 78,489,616 18.047 14.32 14.31 14.32 14.06 14.39 5,507,986 14.250 2.49%
2022-04-13 0 17.70 17.70 17.72 17.48 17.96 5,774,854 102,104,195 17.681 13.98 13.98 13.99 13.80 14.18 7,313,339 13.961 -0.23%
2022-04-12 0 17.74 17.74 17.76 17.50 18.22 9,225,125 163,321,701 17.704 14.01 14.01 14.02 13.82 14.39 11,682,800 13.980 -0.89%
2022-04-11 0 17.90 17.90 17.94 17.72 18.78 10,951,755 196,616,744 17.953 14.13 14.13 14.17 13.99 14.83 13,869,424 14.176 -4.38%
2022-04-08 0 18.72 18.72 18.74 18.34 19.10 5,573,276 103,891,208 18.641 14.78 14.78 14.80 14.48 15.08 7,058,058 14.720 -0.95%
2022-04-07 0 18.90 18.88 18.90 18.68 19.34 6,216,264 117,791,933 18.949 14.92 14.91 14.92 14.75 15.27 7,872,345 14.963 -1.36%
2022-04-06 0 19.16 19.16 19.18 19.14 19.78 10,850,748 209,761,201 19.331 15.13 15.13 15.15 15.11 15.62 13,741,507 15.265 -3.72%
2022-04-04 0 19.90 19.86 19.90 19.18 19.92 7,234,735 142,478,352 19.694 15.71 15.68 15.71 15.15 15.73 9,162,148 15.551 3.32%
2022-04-01 0 19.26 19.20 19.26 18.50 19.26 8,830,858 167,217,341 18.936 15.21 15.16 15.21 14.61 15.21 11,183,496 14.952 1.37%
2022-03-31 0 19.00 18.98 19.00 18.72 19.46 10,104,965 191,656,796 18.967 15.00 14.99 15.00 14.78 15.37 12,797,039 14.977 -3.26%
2022-03-30 0 19.64 19.62 19.64 19.08 19.78 9,901,774 193,365,687 19.528 15.51 15.49 15.51 15.07 15.62 12,539,716 15.420 2.61%
2022-03-29 0 19.14 19.08 19.14 18.84 19.32 10,137,911 192,994,431 19.037 15.11 15.07 15.11 14.88 15.26 12,838,763 15.032 -0.62%
2022-03-28 0 19.26 19.24 19.26 18.74 19.42 8,977,232 171,820,906 19.140 15.21 15.19 15.21 14.80 15.33 11,368,866 15.113 0.31%
2022-03-25 0 19.20 19.10 19.20 19.00 19.82 8,403,976 162,701,312 19.360 15.16 15.08 15.16 15.00 15.65 10,642,888 15.287 -1.64%
2022-03-24 0 19.52 19.48 19.52 19.20 19.84 8,110,103 158,257,753 19.514 15.41 15.38 15.41 15.16 15.67 10,270,724 15.409 -1.21%
2022-03-23 0 19.76 19.74 19.76 19.50 19.90 8,256,889 162,690,793 19.704 15.60 15.59 15.60 15.40 15.71 10,456,615 15.559 0.92%
2022-03-22 0 19.58 19.56 19.58 18.90 19.66 7,374,875 142,709,499 19.351 15.46 15.45 15.46 14.92 15.52 9,339,623 15.280 0.20%
2022-03-21 0 19.54 19.54 19.56 19.36 20.50 6,047,467 119,217,975 19.714 15.43 15.43 15.45 15.29 16.19 7,658,579 15.567 -2.30%
2022-03-18 0 20.00 19.90 20.00 19.28 20.20 23,812,566 473,654,501 19.891 15.79 15.71 15.79 15.22 15.95 30,156,497 15.707 0.60%
2022-03-17 0 19.88 19.86 19.88 18.90 19.88 23,035,588 447,213,431 19.414 15.70 15.68 15.70 14.92 15.70 29,172,523 15.330 10.08%
2022-03-16 0 18.06 18.04 18.06 17.04 18.18 24,591,495 435,211,013 17.698 14.26 14.24 14.26 13.46 14.36 31,142,941 13.975 5.37%
2022-03-15 0 17.14 17.12 17.14 17.12 18.08 27,118,459 477,788,264 17.619 13.53 13.52 13.53 13.52 14.28 34,343,116 13.912 -5.93%
2022-03-14 0 18.22 18.20 18.22 18.20 19.48 16,962,894 315,250,729 18.585 14.39 14.37 14.39 14.37 15.38 21,481,996 14.675 -7.23%
2022-03-11 0 19.64 19.62 19.64 18.94 19.88 13,289,415 258,023,455 19.416 15.51 15.49 15.51 14.96 15.70 16,829,862 15.331 2.08%
2022-03-10 0 19.24 19.24 19.26 18.88 19.36 16,148,477 309,511,291 19.167 15.19 15.19 15.21 14.91 15.29 20,450,610 15.135 4.23%
2022-03-09 0 18.46 18.46 18.48 18.16 19.08 29,419,694 546,329,277 18.570 14.58 14.58 14.59 14.34 15.07 37,257,426 14.664 -0.32%
2022-03-08 0 18.52 18.50 18.52 18.34 19.08 13,051,478 243,612,966 18.666 14.62 14.61 14.62 14.48 15.07 16,528,536 14.739 -1.07%
2022-03-07 0 18.72 18.70 18.72 18.10 19.08 15,419,544 287,261,126 18.630 14.78 14.77 14.78 14.29 15.07 19,527,481 14.711 -1.37%
2022-03-04 0 18.98 18.98 19.00 18.52 19.10 14,850,622 279,572,856 18.826 14.99 14.99 15.00 14.62 15.08 18,806,992 14.865 -2.06%
2022-03-03 0 19.38 19.38 19.40 18.50 19.50 22,869,522 437,181,402 19.116 15.30 15.30 15.32 14.61 15.40 28,962,215 15.095 -0.72%
2022-03-02 0 19.52 19.52 19.56 19.52 20.90 37,268,200 747,813,241 20.066 15.41 15.41 15.45 15.41 16.50 47,196,860 15.845 -10.46%
2022-03-01 0 21.80 21.75 21.80 21.10 21.95 17,056,699 369,575,969 21.667 17.21 17.17 17.21 16.66 17.33 21,600,792 17.109 5.06%
2022-02-28 0 20.75 20.75 20.80 20.45 21.30 9,333,578 193,873,599 20.772 16.38 16.38 16.42 16.15 16.82 11,820,146 16.402 -1.19%
2022-02-25 0 21.00 20.95 21.00 20.95 21.80 11,831,579 251,736,625 21.277 16.58 16.54 16.58 16.54 17.21 14,983,642 16.801 0.24%
2022-02-24 0 20.95 20.95 21.00 20.65 21.65 14,156,894 298,641,048 21.095 16.54 16.54 16.58 16.31 17.10 17,928,447 16.657 -3.68%
2022-02-23 0 21.75 21.70 21.75 21.45 22.00 7,796,799 169,112,344 21.690 17.17 17.14 17.17 16.94 17.37 9,873,952 17.127 0.00%
2022-02-22 0 21.75 21.75 21.80 21.30 22.10 12,567,428 272,661,146 21.696 17.17 17.17 17.21 16.82 17.45 15,915,530 17.132 -1.36%
2022-02-21 0 22.05 22.05 22.10 21.50 22.25 8,972,829 195,981,280 21.842 17.41 17.41 17.45 16.98 17.57 11,363,290 17.247 1.85%
2022-02-18 0 21.65 21.60 21.65 21.55 21.90 7,977,764 173,149,904 21.704 17.10 17.06 17.10 17.02 17.29 10,103,129 17.138 -0.92%
2022-02-17 0 21.85 21.85 21.90 21.30 22.15 10,824,570 235,396,395 21.746 17.25 17.25 17.29 16.82 17.49 13,708,355 17.172 -1.35%
2022-02-16 0 22.15 22.10 22.20 21.65 22.25 7,673,922 169,170,957 22.045 17.49 17.45 17.53 17.10 17.57 9,718,340 17.407 3.26%
2022-02-15 0 21.45 21.45 21.50 21.30 21.95 6,588,157 141,915,913 21.541 16.94 16.94 16.98 16.82 17.33 8,343,315 17.010 -0.69%
2022-02-14 0 21.60 21.60 21.65 21.50 22.60 10,117,659 220,648,308 21.808 17.06 17.06 17.10 16.98 17.85 12,813,115 17.221 -5.05%
2022-02-11 0 22.75 22.70 22.75 22.00 23.20 16,861,188 384,996,163 22.833 17.96 17.92 17.96 17.37 18.32 21,353,195 18.030 2.02%
2022-02-10 0 22.30 22.25 22.30 21.75 22.90 19,325,735 429,425,022 22.220 17.61 17.57 17.61 17.17 18.08 24,474,324 17.546 3.72%
2022-02-09 0 21.50 21.45 21.50 20.85 22.35 12,431,207 270,588,408 21.767 16.98 16.94 16.98 16.46 17.65 15,743,018 17.188 1.65%
2022-02-08 0 21.15 21.10 21.15 20.75 21.65 7,648,196 161,446,087 21.109 16.70 16.66 16.70 16.38 17.10 9,685,760 16.668 -0.24%
2022-02-07 0 21.20 21.15 21.20 20.60 21.50 9,341,748 197,412,890 21.132 16.74 16.70 16.74 16.27 16.98 11,830,493 16.687 -0.93%
2022-02-04 0 21.40 21.35 21.40 20.20 21.50 8,655,980 182,502,089 21.084 16.90 16.86 16.90 15.95 16.98 10,962,029 16.649 4.14%
2022-01-31 0 20.55 20.50 20.55 20.10 20.75 4,082,990 83,754,267 20.513 16.23 16.19 16.23 15.87 16.38 5,170,744 16.198 0.24%
2022-01-28 0 20.50 20.50 20.55 19.98 21.60 9,504,227 195,067,949 20.524 16.19 16.19 16.23 15.78 17.06 12,036,258 16.207 -1.91%
2022-01-27 0 20.90 20.90 20.95 20.60 21.15 14,292,191 299,460,035 20.953 16.50 16.50 16.54 16.27 16.70 18,099,789 16.545 -0.95%
2022-01-26 0 21.10 21.05 21.10 20.80 21.45 8,274,316 174,493,155 21.089 16.66 16.62 16.66 16.42 16.94 10,478,685 16.652 0.00%
2022-01-25 0 21.10 21.05 21.10 20.85 21.60 12,462,880 264,453,185 21.219 16.66 16.62 16.66 16.46 17.06 15,783,129 16.755 -2.76%
2022-01-24 0 21.70 21.65 21.70 21.45 22.20 11,165,977 243,785,423 21.833 17.14 17.10 17.14 16.94 17.53 14,140,717 17.240 -0.69%
2022-01-21 0 21.85 21.80 21.85 20.80 21.95 23,405,992 506,790,520 21.652 17.25 17.21 17.25 16.42 17.33 29,641,607 17.097 2.82%
2022-01-20 0 21.25 21.20 21.25 20.50 21.30 19,763,642 415,478,409 21.022 16.78 16.74 16.78 16.19 16.82 25,028,895 16.600 4.42%
2022-01-19 0 20.35 20.30 20.35 19.50 20.90 23,873,911 485,470,558 20.335 16.07 16.03 16.07 15.40 16.50 30,234,185 16.057 5.33%
2022-01-18 0 19.32 19.32 19.34 19.10 19.58 5,605,927 108,541,496 19.362 15.26 15.26 15.27 15.08 15.46 7,099,408 15.289 -0.41%
2022-01-17 0 19.40 19.36 19.40 19.08 19.44 4,226,300 81,328,465 19.243 15.32 15.29 15.32 15.07 15.35 5,352,233 15.195 0.10%
2022-01-14 0 19.38 19.38 19.40 18.64 19.68 10,399,169 201,236,394 19.351 15.30 15.30 15.32 14.72 15.54 13,169,623 15.280 3.09%
2022-01-13 0 18.80 18.78 18.80 18.78 19.68 7,315,481 138,883,914 18.985 14.85 14.83 14.85 14.83 15.54 9,264,406 14.991 -2.99%
2022-01-12 0 19.38 19.36 19.38 18.94 19.58 10,742,247 207,642,914 19.330 15.30 15.29 15.30 14.96 15.46 13,604,100 15.263 0.00%
2022-01-11 0 19.38 19.38 19.40 19.06 19.60 9,217,504 178,683,130 19.385 15.30 15.30 15.32 15.05 15.48 11,673,149 15.307 2.00%
2022-01-10 0 19.00 19.00 19.02 18.46 19.18 10,202,259 191,678,023 18.788 15.00 15.00 15.02 14.58 15.15 12,920,254 14.835 1.71%
2022-01-07 0 18.68 18.60 18.68 18.22 18.86 7,496,662 139,301,536 18.582 14.75 14.69 14.75 14.39 14.89 9,493,856 14.673 2.19%
2022-01-06 0 18.28 18.26 18.28 17.78 18.60 10,994,876 198,664,867 18.069 14.43 14.42 14.43 14.04 14.69 13,924,032 14.268 -1.19%
2022-01-05 0 18.50 18.50 18.52 18.40 19.60 8,572,127 160,630,968 18.739 14.61 14.61 14.62 14.53 15.48 10,855,836 14.797 -3.75%
2022-01-04 0 19.22 19.20 19.22 19.12 19.98 6,062,333 118,154,366 19.490 15.18 15.16 15.18 15.10 15.78 7,677,406 15.390 -0.62%
2022-01-03 0 19.34 19.32 19.34 19.30 19.84 2,469,204 48,118,676 19.488 15.27 15.26 15.27 15.24 15.67 3,127,027 15.388 -0.82%
2021-12-31 0 19.50 19.50 19.60 19.34 19.78 3,583,123 69,960,023 19.525 15.40 15.40 15.48 15.27 15.62 4,537,707 15.417 -0.10%
2021-12-30 0 19.52 19.52 19.56 19.32 20.00 4,615,494 90,461,638 19.600 15.41 15.41 15.45 15.26 15.79 5,845,113 15.476 0.83%
2021-12-29 0 19.36 19.34 19.36 19.08 19.56 5,287,709 102,143,069 19.317 15.29 15.27 15.29 15.07 15.45 6,696,413 15.253 -1.02%
2021-12-28 0 19.56 19.56 19.58 19.00 19.90 7,638,900 149,325,803 19.548 15.45 15.45 15.46 15.00 15.71 9,673,987 15.436 3.27%
2021-12-24 0 18.94 18.92 18.94 18.92 19.56 2,649,130 50,876,206 19.205 14.96 14.94 14.96 14.94 15.45 3,354,888 15.165 -2.07%
2021-12-23 0 19.34 19.34 19.36 18.70 19.42 7,761,936 149,473,038 19.257 15.27 15.27 15.29 14.77 15.33 9,829,802 15.206 3.53%
2021-12-22 0 18.68 18.66 18.68 18.44 19.08 10,656,592 199,385,195 18.710 14.75 14.73 14.75 14.56 15.07 13,495,626 14.774 0.43%
2021-12-21 0 18.60 18.60 18.62 17.60 18.64 16,398,895 298,452,495 18.200 14.69 14.69 14.70 13.90 14.72 20,767,742 14.371 8.27%
2021-12-20 0 17.18 17.16 17.18 17.10 18.90 14,482,592 255,465,042 17.639 13.57 13.55 13.57 13.50 14.92 18,340,915 13.929 -9.10%
2021-12-17 0 18.90 18.90 18.92 18.90 20.10 14,954,054 286,100,827 19.132 14.92 14.92 14.94 14.92 15.87 18,937,979 15.107 -5.97%
2021-12-16 0 20.10 20.05 20.10 19.52 20.20 5,592,987 111,497,950 19.935 15.87 15.83 15.87 15.41 15.95 7,083,021 15.742 2.03%
2021-12-15 0 19.70 19.68 19.70 19.36 19.80 9,054,734 177,331,364 19.584 15.56 15.54 15.56 15.29 15.63 11,467,015 15.464 2.50%
2021-12-14 0 19.22 19.20 19.22 19.20 20.15 9,432,210 184,682,539 19.580 15.18 15.16 15.18 15.16 15.91 11,945,055 15.461 -4.62%
2021-12-13 0 20.15 20.15 20.20 19.74 20.90 15,657,706 318,576,081 20.346 15.91 15.91 15.95 15.59 16.50 19,829,092 16.066 2.28%
2021-12-10 0 19.70 19.70 19.74 19.28 20.60 15,336,203 302,036,721 19.694 15.56 15.56 15.59 15.22 16.27 19,421,937 15.551 -3.43%
2021-12-09 0 20.40 20.40 20.45 19.90 20.50 9,835,097 199,013,296 20.235 16.11 16.11 16.15 15.71 16.19 12,455,276 15.978 0.99%
2021-12-08 0 20.20 20.20 20.25 20.05 20.60 7,511,659 152,321,841 20.278 15.95 15.95 15.99 15.83 16.27 9,512,848 16.012 -0.25%
2021-12-07 0 20.25 20.25 20.30 19.88 20.75 12,781,953 259,139,294 20.274 15.99 15.99 16.03 15.70 16.38 16,187,207 16.009 1.25%
2021-12-06 0 20.00 20.00 20.05 19.74 20.65 11,708,207 236,104,812 20.166 15.79 15.79 15.83 15.59 16.31 14,827,403 15.924 0.10%
2021-12-03 0 19.98 19.98 20.00 19.22 20.10 16,322,367 322,859,946 19.780 15.78 15.78 15.79 15.18 15.87 20,670,826 15.619 0.10%
2021-12-02 0 19.96 19.94 19.98 18.60 20.15 17,670,857 345,420,270 19.547 15.76 15.75 15.78 14.69 15.91 22,378,569 15.435 6.17%
2021-12-01 0 18.80 18.80 18.82 18.72 19.60 17,555,146 335,365,989 19.104 14.85 14.85 14.86 14.78 15.48 22,232,031 15.085 -1.16%
2021-11-30 0 19.02 19.02 19.10 18.70 19.40 38,213,483 727,746,223 19.044 15.02 15.02 15.08 14.77 15.32 48,393,977 15.038 -1.86%
2021-11-29 0 19.38 19.38 19.40 18.54 19.76 12,180,421 236,522,962 19.418 15.30 15.30 15.32 14.64 15.60 15,425,420 15.333 -1.62%
2021-11-26 0 19.70 19.70 19.72 19.68 19.96 11,407,087 225,756,364 19.791 15.56 15.56 15.57 15.54 15.76 14,446,061 15.628 -1.30%
2021-11-25 0 19.96 19.94 19.96 19.88 20.25 13,583,000 271,367,321 19.978 15.76 15.75 15.76 15.70 15.99 17,201,661 15.776 -0.94%
2021-11-24 0 20.15 20.10 20.15 19.72 20.35 9,806,495 196,470,376 20.035 15.91 15.87 15.91 15.57 16.07 12,419,054 15.820 0.00%
2021-11-23 0 20.15 20.10 20.15 19.74 20.30 9,898,100 198,295,477 20.034 15.91 15.87 15.91 15.59 16.03 12,535,063 15.819 0.25%
2021-11-22 0 20.10 20.10 20.15 19.98 20.55 11,647,650 235,249,004 20.197 15.87 15.87 15.91 15.78 16.23 14,750,713 15.948 -0.99%
2021-11-19 0 20.30 20.25 20.30 19.30 20.30 19,464,984 384,977,257 19.778 16.03 15.99 16.03 15.24 16.03 24,650,671 15.617 2.42%
2021-11-18 0 19.82 19.80 19.82 19.64 20.40 17,230,220 341,532,301 19.822 15.65 15.63 15.65 15.51 16.11 21,820,541 15.652 -1.88%
2021-11-17 0 20.20 20.20 20.25 20.10 20.60 9,730,678 196,679,917 20.212 15.95 15.95 15.99 15.87 16.27 12,323,038 15.960 -2.88%
2021-11-16 0 20.80 20.75 20.80 20.75 21.85 10,272,994 216,360,905 21.061 16.42 16.38 16.42 16.38 17.25 13,009,833 16.631 -5.24%
2021-11-15 0 21.95 21.95 22.00 21.50 22.15 5,818,058 127,268,058 21.875 17.33 17.33 17.37 16.98 17.49 7,368,053 17.273 0.46%
2021-11-12 0 21.85 21.85 21.90 21.55 22.20 10,106,205 220,993,127 21.867 17.25 17.25 17.29 17.02 17.53 12,798,610 17.267 0.00%
2021-11-11 0 21.85 21.85 21.90 19.80 22.10 18,747,682 404,683,370 21.586 17.25 17.25 17.29 15.63 17.45 23,742,272 17.045 7.64%
2021-11-10 0 20.30 20.30 20.35 19.54 20.45 11,884,198 238,688,624 20.085 16.03 16.03 16.07 15.43 16.15 15,050,280 15.859 -0.98%
2021-11-09 0 20.50 20.45 20.50 20.15 20.70 5,371,997 109,835,359 20.446 16.19 16.15 16.19 15.91 16.35 6,803,156 16.145 0.74%
2021-11-08 0 20.35 20.30 20.35 20.05 20.65 9,166,932 186,110,429 20.302 16.07 16.03 16.07 15.83 16.31 11,609,104 16.031 1.50%
2021-11-05 0 20.05 20.05 20.10 19.82 20.90 12,685,894 255,397,736 20.132 15.83 15.83 15.87 15.65 16.50 16,065,556 15.897 -3.37%
2021-11-04 0 20.75 20.75 20.80 20.60 21.30 8,463,321 175,739,701 20.765 16.38 16.38 16.42 16.27 16.82 10,718,043 16.397 -0.24%
2021-11-03 0 20.80 20.75 20.80 19.64 20.85 26,011,245 523,876,883 20.140 16.42 16.38 16.42 15.51 16.46 32,940,928 15.904 0.24%
2021-11-02 0 20.75 20.75 20.80 20.65 22.00 15,172,305 318,143,003 20.969 16.38 16.38 16.42 16.31 17.37 19,214,375 16.558 -4.60%
2021-11-01 0 21.75 21.70 21.75 21.60 22.15 5,263,057 114,409,805 21.738 17.17 17.14 17.17 17.06 17.49 6,665,194 17.165 -0.91%
2021-10-29 0 21.95 21.95 22.00 21.85 22.45 9,915,670 218,205,246 22.006 17.33 17.33 17.37 17.25 17.73 12,557,314 17.377 -1.57%
2021-10-28 0 22.30 22.25 22.30 22.10 23.15 10,459,000 234,745,218 22.444 17.61 17.57 17.61 17.45 18.28 13,245,393 17.723 1.13%
2021-10-27 0 22.05 22.00 22.05 21.65 22.85 11,164,920 246,769,721 22.102 17.41 17.37 17.41 17.10 18.04 14,139,378 17.453 -2.00%
2021-10-26 0 22.50 22.50 22.55 22.20 22.95 6,785,360 152,059,080 22.410 17.77 17.77 17.81 17.53 18.12 8,593,055 17.696 -0.22%
2021-10-25 0 22.55 22.55 22.65 22.40 23.05 8,656,521 196,111,075 22.655 17.81 17.81 17.89 17.69 18.20 10,962,714 17.889 -2.38%
2021-10-22 0 23.10 23.10 23.15 22.10 23.30 15,782,862 363,281,787 23.017 18.24 18.24 18.28 17.45 18.40 19,987,591 18.175 3.82%
2021-10-21 0 22.25 22.20 22.25 21.95 22.95 16,363,166 364,840,890 22.296 17.57 17.53 17.57 17.33 18.12 20,722,494 17.606 -1.98%
2021-10-20 0 22.70 22.65 22.70 22.30 23.80 15,060,438 342,111,763 22.716 17.92 17.89 17.92 17.61 18.79 19,072,705 17.937 -2.58%
2021-10-19 0 23.30 23.25 23.30 22.30 23.75 21,652,440 503,978,879 23.276 18.40 18.36 18.40 17.61 18.75 27,420,889 18.379 4.72%
2021-10-18 0 22.25 22.25 22.30 21.65 22.60 15,450,201 342,398,680 22.161 17.57 17.57 17.61 17.10 17.85 19,566,305 17.499 1.37%
2021-10-15 0 21.95 21.95 22.00 21.40 22.15 28,038,168 611,100,262 21.795 17.33 17.33 17.37 16.90 17.49 35,507,846 17.210 6.55%
2021-10-12 0 20.60 20.60 20.65 20.30 21.05 11,016,680 227,728,434 20.671 16.27 16.27 16.31 16.03 16.62 13,951,645 16.323 0.24%
2021-10-11 0 20.55 20.50 20.55 20.00 21.30 22,338,198 459,727,574 20.580 16.23 16.19 16.23 15.79 16.82 28,289,341 16.251 -3.75%
2021-10-08 0 21.35 21.30 21.35 20.30 21.55 11,351,498 237,716,736 20.941 16.86 16.82 16.86 16.03 17.02 14,375,663 16.536 0.71%
2021-10-07 0 21.20 21.20 21.25 20.75 21.90 12,605,234 269,512,814 21.381 16.74 16.74 16.78 16.38 17.29 15,963,408 16.883 0.24%
2021-10-06 0 21.15 21.15 21.20 20.45 21.85 13,920,844 290,365,581 20.858 16.70 16.70 16.74 16.15 17.25 17,629,511 16.470 -1.63%
2021-10-05 0 21.50 21.50 21.55 19.86 21.70 23,583,314 494,579,738 20.972 16.98 16.98 17.02 15.68 17.14 29,866,170 16.560 0.47%
2021-10-04 0 21.40 21.35 21.40 21.25 23.80 17,238,667 377,451,095 21.896 16.90 16.86 16.90 16.78 18.79 21,831,238 17.289 -8.15%
2021-09-30 0 23.30 23.25 23.30 22.40 23.85 17,683,180 407,579,445 23.049 18.40 18.36 18.40 17.69 18.83 22,394,175 18.200 -2.92%
2021-09-29 0 24.00 23.95 24.00 23.45 24.30 9,523,358 227,206,429 23.858 18.95 18.91 18.95 18.52 19.19 12,060,486 18.839 0.84%
2021-09-28 0 23.80 23.80 23.85 23.25 24.20 11,094,375 264,374,980 23.830 18.79 18.79 18.83 18.36 19.11 14,050,039 18.817 2.15%
2021-09-27 0 23.30 23.30 23.35 22.85 24.10 13,788,177 323,652,592 23.473 18.40 18.40 18.44 18.04 19.03 17,461,500 18.535 -0.43%
2021-09-24 0 23.40 23.40 23.45 23.00 25.45 30,005,091 714,619,914 23.817 18.48 18.48 18.52 18.16 20.10 37,998,779 18.806 -7.33%
2021-09-23 0 25.25 25.20 25.25 24.50 26.90 22,324,209 565,704,622 25.340 19.94 19.90 19.94 19.35 21.24 28,271,625 20.010 -0.98%
2021-09-21 0 25.50 25.50 25.55 24.50 25.60 19,475,378 489,211,719 25.119 20.14 20.14 20.18 19.35 20.21 24,663,834 19.835 -0.78%
2021-09-20 0 25.70 25.70 25.75 24.55 25.95 15,693,160 397,764,349 25.346 20.29 20.29 20.33 19.39 20.49 19,873,991 20.014 -2.28%
2021-09-17 0 26.30 26.30 26.35 25.60 27.25 28,279,637 748,016,847 26.451 20.77 20.77 20.81 20.21 21.52 35,813,645 20.886 -3.13%
2021-09-16 0 27.15 27.10 27.15 27.05 28.55 10,932,333 300,349,681 27.474 21.44 21.40 21.44 21.36 22.54 13,844,827 21.694 -1.81%
2021-09-15 0 27.65 27.65 27.70 27.60 28.60 14,543,248 405,139,826 27.858 21.83 21.83 21.87 21.79 22.58 18,417,730 21.997 -3.83%
2021-09-14 0 28.75 28.70 28.75 28.15 29.50 7,942,035 228,726,201 28.799 22.70 22.66 22.70 22.23 23.29 10,057,881 22.741 0.00%
2021-09-13 0 28.75 28.75 28.80 28.35 29.35 10,482,593 301,499,363 28.762 22.70 22.70 22.74 22.39 23.18 13,275,272 22.711 -2.21%
2021-09-10 0 29.40 29.35 29.40 29.15 30.00 7,100,001 209,508,990 29.508 23.22 23.18 23.22 23.02 23.69 8,991,520 23.301 -0.34%
2021-09-09 0 29.50 29.45 29.50 28.75 30.20 9,917,121 291,522,239 29.396 23.29 23.25 23.29 22.70 23.85 12,559,152 23.212 -2.32%
2021-09-08 0 30.20 30.15 30.20 29.95 31.30 8,826,351 268,283,317 30.396 23.85 23.81 23.85 23.65 24.72 11,177,788 24.001 -3.05%
2021-09-07 0 31.15 31.00 31.15 30.65 31.30 7,527,545 233,464,209 31.015 24.60 24.48 24.60 24.20 24.72 9,532,966 24.490 0.48%
2021-09-06 0 31.00 30.95 31.00 30.25 31.40 22,084,473 680,618,782 30.819 24.48 24.44 24.48 23.89 24.79 27,968,021 24.336 0.49%
2021-09-03 0 30.85 30.80 30.85 30.45 31.65 36,205,978 1,118,209,117 30.885 24.36 24.32 24.36 24.04 24.99 45,851,651 24.388 -0.80%
2021-09-02 0 31.10 31.10 31.15 30.90 32.00 10,607,173 331,592,208 31.261 24.56 24.56 24.60 24.40 25.27 13,433,041 24.685 -0.16%
2021-09-01 0 31.15 31.10 31.15 30.80 33.70 10,091,171 319,781,052 31.689 24.60 24.56 24.60 24.32 26.61 12,779,570 25.023 -4.74%
2021-08-31 0 32.70 32.70 32.75 31.80 33.15 10,834,575 354,953,289 32.761 25.82 25.82 25.86 25.11 26.18 13,721,026 25.869 -0.15%
2021-08-30 0 32.75 32.75 32.80 31.85 32.85 8,846,700 288,112,633 32.567 25.86 25.86 25.90 25.15 25.94 11,203,559 25.716 2.02%
2021-08-27 0 32.10 32.05 32.10 31.70 33.20 9,389,261 301,727,898 32.135 25.35 25.31 25.35 25.03 26.22 11,890,664 25.375 -0.77%
2021-08-26 0 32.35 32.30 32.35 31.40 32.65 9,058,263 291,926,402 32.228 25.54 25.51 25.54 24.79 25.78 11,471,484 25.448 1.09%
2021-08-25 0 32.00 32.00 32.05 30.70 32.40 13,818,215 439,544,749 31.809 25.27 25.27 25.31 24.24 25.58 17,499,540 25.118 4.23%
2021-08-24 0 30.70 30.70 30.75 30.30 31.30 12,251,520 377,229,255 30.790 24.24 24.24 24.28 23.93 24.72 15,515,460 24.313 3.19%
2021-08-23 0 29.75 29.70 29.75 28.55 30.15 12,330,325 365,321,698 29.628 23.49 23.45 23.49 22.54 23.81 15,615,260 23.395 7.40%
2021-08-20 0 27.70 27.70 27.75 27.00 28.70 15,019,907 415,343,757 27.653 21.87 21.87 21.91 21.32 22.66 19,021,376 21.836 -3.99%
2021-08-19 0 28.85 28.80 28.85 28.00 29.10 13,168,250 378,544,521 28.747 22.78 22.74 22.78 22.11 22.98 16,676,417 22.699 2.85%
2021-08-18 0 28.05 28.05 28.15 27.70 29.00 6,971,163 196,953,518 28.253 22.15 22.15 22.23 21.87 22.90 8,828,358 22.309 -1.41%
2021-08-17 0 28.45 28.30 28.45 27.80 28.90 15,391,373 435,054,247 28.266 22.47 22.35 22.47 21.95 22.82 19,491,805 22.320 -0.18%
2021-08-16 0 28.50 28.45 28.50 27.80 30.40 15,829,200 452,380,217 28.579 22.50 22.47 22.50 21.95 24.00 20,046,274 22.567 -5.16%
2021-08-13 0 30.05 30.05 30.10 29.60 30.75 9,019,500 272,432,934 30.205 23.73 23.73 23.77 23.37 24.28 11,422,394 23.851 -1.44%
2021-08-12 0 31.15 30.95 31.15 30.60 31.40 9,326,007 288,747,556 30.962 24.08 23.92 24.08 23.65 24.27 12,066,215 23.930 1.63%
2021-08-11 0 30.65 30.55 30.65 30.20 31.20 7,469,774 228,492,964 30.589 23.69 23.61 23.69 23.34 24.11 9,664,575 23.642 0.33%
2021-08-10 0 30.55 30.50 30.55 29.75 30.95 9,620,000 292,422,773 30.397 23.61 23.57 23.61 22.99 23.92 12,446,590 23.494 1.33%
2021-08-09 0 30.15 30.15 30.20 30.05 31.10 8,901,910 271,886,489 30.542 23.30 23.30 23.34 23.23 24.04 11,517,508 23.606 -1.95%
2021-08-06 0 30.75 30.70 30.75 29.05 31.10 15,633,899 476,459,159 30.476 23.77 23.73 23.77 22.45 24.04 20,227,519 23.555 5.67%
2021-08-05 0 29.10 29.10 29.15 28.80 30.00 22,187,294 647,006,027 29.161 22.49 22.49 22.53 22.26 23.19 28,706,461 22.539 -2.35%
2021-08-04 0 29.80 29.80 29.85 28.40 30.50 25,237,750 746,996,297 29.598 23.03 23.03 23.07 21.95 23.57 32,653,215 22.877 -2.30%
2021-08-03 0 30.50 30.45 30.50 29.60 31.45 12,915,625 392,326,832 30.376 23.57 23.53 23.57 22.88 24.31 16,710,550 23.478 2.69%
2021-08-02 0 29.70 29.60 29.70 29.20 30.40 11,317,033 335,227,551 29.622 22.96 22.88 22.96 22.57 23.50 14,642,253 22.895 2.41%
2021-07-30 0 29.00 29.00 29.05 27.80 29.40 13,854,861 400,559,190 28.911 22.41 22.41 22.45 21.49 22.72 17,925,756 22.345 1.22%
2021-07-29 0 28.65 28.60 28.65 27.25 29.60 13,467,537 381,676,012 28.340 22.14 22.11 22.14 21.06 22.88 17,424,627 21.904 6.11%
2021-07-28 0 27.00 26.95 27.00 24.50 27.10 33,017,121 857,837,184 25.982 20.87 20.83 20.87 18.94 20.95 42,718,355 20.081 8.43%
2021-07-27 0 24.90 24.90 24.95 23.70 31.45 49,838,354 1,333,999,836 26.767 19.25 19.25 19.28 18.32 24.31 64,482,076 20.688 -19.42%
2021-07-26 0 30.90 30.85 30.90 30.35 32.20 10,265,782 320,096,075 31.181 23.88 23.84 23.88 23.46 24.89 13,282,119 24.100 -3.13%
2021-07-23 0 31.90 31.85 31.90 31.75 33.50 4,233,465 136,787,527 32.311 24.66 24.62 24.66 24.54 25.89 5,477,360 24.973 -3.77%
2021-07-22 0 33.15 33.10 33.15 32.00 33.25 4,772,395 156,573,134 32.808 25.62 25.58 25.62 24.73 25.70 6,174,641 25.357 2.00%
2021-07-21 0 32.50 32.45 32.50 31.75 32.80 6,261,158 202,984,893 32.420 25.12 25.08 25.12 24.54 25.35 8,100,839 25.057 1.25%
2021-07-20 0 32.10 32.05 32.10 31.45 32.95 7,557,529 241,905,724 32.009 24.81 24.77 24.81 24.31 25.47 9,778,115 24.740 -1.53%
2021-07-19 0 32.60 32.60 32.65 32.50 34.20 9,116,300 301,893,930 33.116 25.20 25.20 25.24 25.12 26.43 11,794,891 25.595 -2.98%
2021-07-16 0 33.60 33.55 33.60 32.55 34.00 8,809,586 295,784,046 33.575 25.97 25.93 25.97 25.16 26.28 11,398,057 25.950 2.60%
2021-07-15 0 32.75 32.70 32.75 32.20 33.35 4,899,098 160,469,995 32.755 25.31 25.27 25.31 24.89 25.78 6,338,572 25.316 1.08%
2021-07-14 0 32.40 32.35 32.40 32.15 33.80 5,878,118 191,481,982 32.575 25.04 25.00 25.04 24.85 26.12 7,605,252 25.178 -2.70%
2021-07-13 0 33.30 33.25 33.30 33.00 34.20 10,944,581 366,081,360 33.449 25.74 25.70 25.74 25.51 26.43 14,160,365 25.853 2.46%
2021-07-12 0 32.50 32.45 32.50 31.05 32.60 5,855,929 188,418,289 32.176 25.12 25.08 25.12 24.00 25.20 7,576,544 24.869 5.01%
2021-07-09 0 30.95 30.90 30.95 29.75 31.15 5,292,650 162,058,817 30.620 23.92 23.88 23.92 22.99 24.08 6,847,759 23.666 0.16%
2021-07-08 0 30.90 30.90 31.00 30.65 31.70 5,820,559 180,929,072 31.084 23.88 23.88 23.96 23.69 24.50 7,530,781 24.025 -2.52%
2021-07-07 0 31.70 31.65 31.70 30.55 31.75 4,170,724 130,618,644 31.318 24.50 24.46 24.50 23.61 24.54 5,396,184 24.206 2.26%
2021-07-06 0 31.00 31.00 31.05 30.60 31.75 4,401,876 136,805,682 31.079 23.96 23.96 24.00 23.65 24.54 5,695,254 24.021 -0.96%
2021-07-05 0 31.30 31.20 31.30 30.85 31.95 3,686,314 115,489,386 31.329 24.19 24.11 24.19 23.84 24.69 4,769,443 24.214 1.46%
2021-07-02 0 30.85 30.80 30.85 30.55 31.75 10,559,043 326,514,046 30.923 23.84 23.81 23.84 23.61 24.54 13,661,547 23.900 -2.53%
2021-06-30 0 31.65 31.65 31.70 31.50 32.70 8,872,437 282,178,892 31.804 24.46 24.46 24.50 24.35 25.27 11,479,375 24.581 -3.51%
2021-06-29 0 32.80 32.75 32.80 32.10 33.20 6,094,021 199,278,608 32.701 25.35 25.31 25.35 24.81 25.66 7,884,593 25.274 2.18%
2021-06-28 0 32.10 32.05 32.10 31.85 32.70 2,437,925 78,186,886 32.071 24.81 24.77 24.81 24.62 25.27 3,154,247 24.788 0.16%
2021-06-25 0 32.05 32.05 32.10 31.80 32.95 4,820,911 155,291,928 32.212 24.77 24.77 24.81 24.58 25.47 6,237,412 24.897 -0.16%
2021-06-24 0 32.10 32.05 32.10 31.85 33.10 4,746,556 153,127,183 32.261 24.81 24.77 24.81 24.62 25.58 6,141,210 24.934 -0.47%
2021-06-23 0 32.25 32.25 32.30 31.75 32.80 5,814,500 188,496,666 32.418 24.93 24.93 24.96 24.54 25.35 7,522,942 25.056 1.74%
2021-06-22 0 31.70 31.70 31.80 31.25 32.50 6,433,068 205,843,318 31.998 24.50 24.50 24.58 24.15 25.12 8,323,260 24.731 0.96%
2021-06-21 0 31.40 31.40 31.45 30.40 32.15 9,481,233 295,914,045 31.211 24.27 24.27 24.31 23.50 24.85 12,267,050 24.123 0.00%
2021-06-18 0 31.40 31.20 31.40 29.65 31.45 17,055,572 528,782,067 31.003 24.27 24.11 24.27 22.92 24.31 22,066,914 23.963 6.26%
2021-06-17 0 29.55 29.55 29.60 29.05 30.30 10,907,029 323,002,683 29.614 22.84 22.84 22.88 22.45 23.42 14,111,780 22.889 -0.51%
2021-06-16 0 29.70 29.70 29.75 29.50 31.35 8,981,232 270,696,693 30.140 22.96 22.96 22.99 22.80 24.23 11,620,137 23.295 -3.73%
2021-06-15 0 30.85 30.85 30.90 29.90 31.00 6,573,292 200,657,930 30.526 23.84 23.84 23.88 23.11 23.96 8,504,685 23.594 2.32%
2021-06-11 0 30.15 30.15 30.25 29.40 30.40 7,922,701 237,771,266 30.011 23.30 23.30 23.38 22.72 23.50 10,250,583 23.196 0.67%
2021-06-10 0 29.95 29.90 29.95 29.70 30.85 5,801,300 174,795,683 30.130 23.15 23.11 23.15 22.96 23.84 7,505,863 23.288 -0.99%
2021-06-09 0 30.25 30.25 30.30 29.20 30.45 6,270,490 188,344,304 30.037 23.38 23.38 23.42 22.57 23.53 8,112,913 23.215 2.54%
2021-06-08 0 29.50 29.45 29.50 28.65 29.75 6,028,832 176,667,465 29.304 22.80 22.76 22.80 22.14 22.99 7,800,250 22.649 0.34%
2021-06-07 0 29.40 29.25 29.40 28.80 29.75 3,934,419 115,335,986 29.315 22.72 22.61 22.72 22.26 22.99 5,090,447 22.657 0.86%
2021-06-04 0 29.15 29.05 29.15 27.85 29.40 10,898,698 313,989,704 28.810 22.53 22.45 22.53 21.53 22.72 14,101,001 22.267 1.92%
2021-06-03 0 28.60 28.60 28.65 28.30 29.80 17,263,329 497,514,441 28.819 22.11 22.11 22.14 21.87 23.03 22,335,715 22.274 -3.05%
2021-06-02 0 29.50 29.45 29.50 29.20 31.20 9,316,528 276,763,458 29.707 22.80 22.76 22.80 22.57 24.11 12,053,951 22.960 -4.53%
2021-06-01 0 30.90 30.90 30.95 30.40 31.40 6,758,616 209,326,012 30.972 23.88 23.88 23.92 23.50 24.27 8,744,462 23.938 1.71%
2021-05-31 0 31.00 30.90 31.00 30.20 31.30 6,528,358 202,277,552 30.984 23.48 23.41 23.48 22.87 23.71 8,618,927 23.469 2.14%
2021-05-28 0 30.35 30.35 30.45 30.30 31.35 11,479,321 353,462,723 30.791 22.99 22.99 23.06 22.95 23.75 15,155,332 23.323 -2.88%
2021-05-27 0 31.25 31.25 31.30 28.80 31.25 25,190,411 776,529,002 30.826 23.67 23.67 23.71 21.81 23.67 33,257,109 23.349 5.93%
2021-05-26 0 29.50 29.45 29.50 28.10 29.50 9,332,186 272,370,869 29.186 22.34 22.31 22.34 21.28 22.34 12,320,622 22.107 5.73%
2021-05-25 0 27.90 27.90 27.95 27.70 28.40 5,186,980 144,743,448 27.905 21.13 21.13 21.17 20.98 21.51 6,848,001 21.137 -1.06%
2021-05-24 0 28.20 28.10 28.20 27.35 28.30 5,264,530 146,724,753 27.870 21.36 21.28 21.36 20.72 21.44 6,950,385 21.110 -0.35%
2021-05-21 0 28.30 28.30 28.35 27.60 28.55 4,716,327 132,754,249 28.148 21.44 21.44 21.47 20.91 21.63 6,226,631 21.320 1.25%
2021-05-20 0 27.95 27.90 27.95 26.45 27.95 13,753,518 375,098,479 27.273 21.17 21.13 21.17 20.03 21.17 18,157,792 20.658 0.00%
2021-05-18 0 27.95 27.95 28.00 27.45 28.10 4,764,700 132,523,135 27.814 21.17 21.17 21.21 20.79 21.28 6,290,495 21.067 2.19%
2021-05-17 0 27.35 27.35 27.40 26.40 27.75 6,025,296 164,272,744 27.264 20.72 20.72 20.75 20.00 21.02 7,954,770 20.651 3.60%
2021-05-14 0 26.40 26.35 26.40 25.95 26.95 6,745,611 178,540,911 26.468 20.00 19.96 20.00 19.66 20.41 8,905,751 20.048 1.15%
2021-05-13 0 26.10 26.10 26.15 25.85 28.45 12,010,745 321,118,348 26.736 19.77 19.77 19.81 19.58 21.55 15,856,933 20.251 -8.26%
2021-05-12 0 28.45 28.30 28.45 27.25 28.75 8,197,536 230,280,038 28.091 21.55 21.44 21.55 20.64 21.78 10,822,624 21.278 1.61%
2021-05-11 0 28.00 27.95 28.00 27.20 28.20 5,919,701 164,458,524 27.782 21.21 21.17 21.21 20.60 21.36 7,815,360 21.043 -0.53%
2021-05-10 0 28.15 28.10 28.15 26.10 28.20 10,691,103 292,606,448 27.369 21.32 21.28 21.32 19.77 21.36 14,114,703 20.731 6.03%
2021-05-07 0 26.55 26.50 26.55 26.40 27.50 5,084,027 136,595,903 26.868 20.11 20.07 20.11 20.00 20.83 6,712,079 20.351 -2.03%
2021-05-06 0 27.10 26.95 27.10 26.35 27.20 7,212,871 194,555,310 26.973 20.53 20.41 20.53 19.96 20.60 9,522,641 20.431 3.24%
2021-05-05 0 26.25 26.15 26.25 25.15 26.25 3,748,255 97,248,803 25.945 19.88 19.81 19.88 19.05 19.88 4,948,555 19.652 2.14%
2021-05-04 0 25.70 25.70 25.75 25.10 25.95 5,325,082 136,474,291 25.629 19.47 19.47 19.50 19.01 19.66 7,030,327 19.412 0.78%
2021-05-03 0 25.50 25.45 25.50 25.05 27.20 13,908,000 358,216,795 25.756 19.31 19.28 19.31 18.97 20.60 18,361,744 19.509 -7.44%
2021-04-30 0 27.55 27.50 27.55 26.50 27.70 8,053,424 220,736,238 27.409 20.87 20.83 20.87 20.07 20.98 10,632,363 20.761 3.18%
2021-04-29 0 26.70 26.70 26.75 26.30 27.45 5,831,150 155,584,684 26.682 20.22 20.22 20.26 19.92 20.79 7,698,453 20.210 -2.73%
2021-04-28 0 27.45 27.35 27.45 26.75 27.50 7,762,808 211,255,335 27.214 20.79 20.72 20.79 20.26 20.83 10,248,684 20.613 2.43%
2021-04-27 0 26.80 26.75 26.80 26.60 27.40 5,133,957 138,010,905 26.882 20.30 20.26 20.30 20.15 20.75 6,777,999 20.362 -0.56%
2021-04-26 0 26.95 26.90 26.95 26.40 27.40 6,904,473 185,753,545 26.903 20.41 20.38 20.41 20.00 20.75 9,115,485 20.378 1.89%
2021-04-23 0 26.45 26.45 26.50 25.90 26.50 3,753,422 98,608,298 26.272 20.03 20.03 20.07 19.62 20.07 4,955,376 19.899 1.15%
2021-04-22 0 26.15 26.05 26.15 25.80 26.50 4,195,359 109,440,790 26.086 19.81 19.73 19.81 19.54 20.07 5,538,834 19.759 0.58%
2021-04-21 0 26.00 25.95 26.00 25.20 26.00 3,919,134 100,710,819 25.697 19.69 19.66 19.69 19.09 19.69 5,174,154 19.464 1.56%
2021-04-20 0 25.60 25.55 25.60 25.40 26.80 7,790,439 201,393,239 25.851 19.39 19.35 19.39 19.24 20.30 10,285,163 19.581 -2.48%
2021-04-19 0 26.25 26.20 26.25 25.85 26.85 5,151,844 134,990,688 26.202 19.88 19.85 19.88 19.58 20.34 6,801,613 19.847 1.16%
2021-04-16 0 25.95 25.90 25.95 25.45 26.15 5,047,887 130,362,873 25.825 19.66 19.62 19.66 19.28 19.81 6,664,366 19.561 0.78%
2021-04-15 0 25.75 25.75 25.85 25.35 26.35 4,516,072 116,464,327 25.789 19.50 19.50 19.58 19.20 19.96 5,962,249 19.534 0.98%
2021-04-14 0 25.50 25.50 25.55 24.90 25.75 5,557,437 141,132,230 25.395 19.31 19.31 19.35 18.86 19.50 7,337,089 19.235 2.20%
2021-04-13 0 24.95 24.95 25.10 24.60 25.45 5,164,994 129,450,951 25.063 18.90 18.90 19.01 18.63 19.28 6,818,974 18.984 -0.60%
2021-04-12 0 25.10 25.00 25.10 24.75 25.50 7,116,641 178,261,633 25.049 19.01 18.94 19.01 18.75 19.31 9,395,595 18.973 -1.76%
2021-04-09 0 25.55 25.55 25.65 24.40 25.95 7,811,109 198,047,794 25.355 19.35 19.35 19.43 18.48 19.66 10,312,452 19.205 -0.97%
2021-04-08 0 25.80 25.70 25.80 25.40 26.40 9,663,046 249,882,530 25.860 19.54 19.47 19.54 19.24 20.00 12,757,433 19.587 -1.15%
2021-04-07 0 26.10 26.05 26.10 25.45 26.50 10,492,233 272,785,026 25.999 19.77 19.73 19.77 19.28 20.07 13,852,149 19.693 2.35%
2021-04-01 0 25.50 25.45 25.50 24.90 26.00 8,844,425 224,365,156 25.368 19.31 19.28 19.31 18.86 19.69 11,676,666 19.215 0.39%
2021-03-31 0 25.40 25.40 25.50 25.15 25.85 7,046,779 179,307,749 25.445 19.24 19.24 19.31 19.05 19.58 9,303,361 19.273 -1.55%
2021-03-30 0 25.80 25.80 25.85 24.65 26.25 5,947,404 152,992,182 25.724 19.54 19.54 19.58 18.67 19.88 7,851,935 19.485 3.41%
2021-03-29 0 24.95 24.95 25.00 24.20 25.15 9,060,680 225,041,883 24.837 18.90 18.90 18.94 18.33 19.05 11,962,172 18.813 3.31%
2021-03-26 0 24.15 24.15 24.20 23.55 24.55 5,862,590 141,386,912 24.117 18.29 18.29 18.33 17.84 18.60 7,739,961 18.267 1.26%
2021-03-25 0 23.85 23.80 23.85 22.80 24.45 8,766,773 209,118,756 23.854 18.07 18.03 18.07 17.27 18.52 11,574,147 18.068 1.27%
2021-03-24 0 23.55 23.55 23.60 23.30 25.40 18,078,514 430,534,933 23.815 17.84 17.84 17.88 17.65 19.24 23,867,777 18.038 -7.65%
2021-03-23 0 25.50 25.50 25.60 25.20 26.15 8,757,728 223,786,852 25.553 19.31 19.31 19.39 19.09 19.81 11,562,206 19.355 0.00%
2021-03-22 0 25.50 25.50 25.55 24.75 26.85 24,368,733 629,551,886 25.834 19.31 19.31 19.35 18.75 20.34 32,172,306 19.568 2.20%
2021-03-19 0 24.95 24.90 24.95 24.20 25.50 20,331,680 506,436,471 24.909 18.90 18.86 18.90 18.33 19.31 26,842,472 18.867 -0.60%
2021-03-18 0 25.10 25.10 25.20 24.50 25.45 10,013,879 249,532,013 24.919 19.01 19.01 19.09 18.56 19.28 13,220,613 18.874 0.80%
2021-03-17 0 24.90 24.90 24.95 24.20 25.55 10,230,208 254,501,838 24.877 18.86 18.86 18.90 18.33 19.35 13,506,216 18.843 -1.19%
2021-03-16 0 25.20 25.20 25.25 24.50 25.95 8,206,212 207,357,590 25.268 19.09 19.09 19.13 18.56 19.66 10,834,078 19.139 -0.40%
2021-03-15 0 25.30 25.25 25.30 24.85 26.25 7,349,256 187,237,443 25.477 19.16 19.13 19.16 18.82 19.88 9,702,700 19.297 1.40%
2021-03-12 0 24.95 24.90 24.95 24.55 25.80 11,517,724 288,879,205 25.081 18.90 18.86 18.90 18.60 19.54 15,206,032 18.998 -2.73%
2021-03-11 0 25.65 25.60 25.65 23.90 25.80 19,814,450 499,399,721 25.204 19.43 19.39 19.43 18.10 19.54 26,159,610 19.090 5.12%
2021-03-10 0 24.40 24.30 24.40 22.05 24.65 23,130,757 549,289,373 23.747 18.48 18.41 18.48 16.70 18.67 30,537,894 17.987 12.18%
2021-03-09 0 21.75 21.65 21.75 20.20 22.50 24,791,507 538,202,963 21.709 16.47 16.40 16.47 15.30 17.04 32,730,465 16.443 2.59%
2021-03-08 0 21.20 21.20 21.40 21.20 23.75 22,386,300 497,320,716 22.215 16.06 16.06 16.21 16.06 17.99 29,555,041 16.827 -5.57%
2021-03-05 0 22.45 22.40 22.45 19.90 22.95 24,206,445 527,745,622 21.802 17.00 16.97 17.00 15.07 17.38 31,958,049 16.514 2.28%
2021-03-04 0 21.95 21.85 21.95 21.40 23.75 15,457,643 341,507,165 22.093 16.63 16.55 16.63 16.21 17.99 20,407,627 16.734 -6.40%
2021-03-03 0 23.45 23.40 23.45 22.65 23.80 13,756,122 319,959,555 23.259 17.76 17.72 17.76 17.16 18.03 18,161,230 17.618 0.43%
2021-03-02 0 23.35 23.30 23.35 23.00 25.15 21,908,519 520,130,880 23.741 17.69 17.65 17.69 17.42 19.05 28,924,260 17.983 -1.48%
2021-03-01 0 23.70 23.60 23.70 21.70 23.75 15,137,789 350,211,536 23.135 17.95 17.88 17.95 16.44 17.99 19,985,347 17.523 9.22%
2021-02-26 0 21.70 21.65 21.70 20.10 22.30 18,333,897 397,725,313 21.693 16.44 16.40 16.44 15.22 16.89 24,204,941 16.432 0.00%
2021-02-25 0 21.70 21.65 21.70 21.15 22.05 12,639,296 274,648,800 21.730 16.44 16.40 16.44 16.02 16.70 16,686,764 16.459 -0.46%
2021-02-24 0 21.80 21.80 21.85 21.75 24.50 27,985,976 638,645,757 22.820 16.51 16.51 16.55 16.47 18.56 36,947,895 17.285 -7.43%
2021-02-23 0 23.55 23.50 23.55 21.55 23.65 30,511,146 690,181,099 22.621 17.84 17.80 17.84 16.32 17.91 40,281,697 17.134 6.56%
2021-02-22 0 22.10 22.10 22.20 21.75 22.75 14,475,669 323,015,180 22.314 16.74 16.74 16.82 16.47 17.23 19,111,197 16.902 0.68%
2021-02-19 0 21.95 21.95 22.00 20.80 22.10 10,623,349 228,296,386 21.490 16.63 16.63 16.66 15.75 16.74 14,025,253 16.278 -0.68%
2021-02-18 0 22.10 22.10 22.15 21.90 23.00 12,737,993 284,221,661 22.313 16.74 16.74 16.78 16.59 17.42 16,817,067 16.901 -1.78%
2021-02-17 0 22.50 22.45 22.50 22.10 22.90 9,767,177 220,178,737 22.543 17.04 17.00 17.04 16.74 17.35 12,894,910 17.075 0.45%
2021-02-16 0 22.40 22.35 22.40 22.20 23.00 8,942,065 201,945,931 22.584 16.97 16.93 16.97 16.82 17.42 11,805,573 17.106 0.45%
2021-02-11 0 22.30 22.15 22.30 21.45 22.30 5,143,587 113,568,536 22.080 16.89 16.78 16.89 16.25 16.89 6,790,712 16.724 2.29%
2021-02-10 0 21.80 21.75 21.80 21.55 22.20 10,174,102 222,260,859 21.846 16.51 16.47 16.51 16.32 16.82 13,432,144 16.547 0.00%
2021-02-09 0 21.80 21.75 21.80 20.95 21.85 12,918,475 279,340,755 21.623 16.51 16.47 16.51 15.87 16.55 17,055,344 16.378 4.06%
2021-02-08 0 20.95 20.95 21.00 19.52 21.15 15,453,730 316,524,389 20.482 15.87 15.87 15.91 14.79 16.02 20,402,461 15.514 6.56%
2021-02-05 0 19.66 19.62 19.66 19.04 19.68 8,121,551 158,011,616 19.456 14.89 14.86 14.89 14.42 14.91 10,722,307 14.737 1.97%
2021-02-04 0 19.28 19.26 19.28 18.90 19.80 11,283,695 217,295,675 19.257 14.60 14.59 14.60 14.32 15.00 14,897,061 14.586 -1.73%
2021-02-03 0 19.62 19.62 19.64 19.48 20.30 9,811,200 193,834,958 19.756 14.86 14.86 14.88 14.76 15.38 12,953,030 14.964 -1.31%
2021-02-02 0 19.88 19.86 19.88 19.56 19.94 5,696,166 112,939,752 19.827 15.06 15.04 15.06 14.82 15.10 7,520,243 15.018 1.43%
2021-02-01 0 19.60 19.56 19.60 18.52 19.68 8,803,508 170,066,494 19.318 14.85 14.82 14.85 14.03 14.91 11,622,646 14.632 4.26%
2021-01-29 0 18.80 18.78 18.80 18.54 19.26 13,632,413 256,992,327 18.852 14.24 14.22 14.24 14.04 14.59 17,997,906 14.279 0.00%
2021-01-28 0 18.80 18.78 18.80 18.56 19.70 19,381,723 368,461,129 19.011 14.24 14.22 14.24 14.06 14.92 25,588,311 14.400 -6.47%
2021-01-27 0 20.10 20.10 20.15 19.22 20.55 12,111,361 241,966,061 19.978 15.22 15.22 15.26 14.56 15.57 15,989,769 15.133 -1.71%
2021-01-26 0 20.45 20.45 20.50 20.05 20.85 11,318,361 231,568,192 20.460 15.49 15.49 15.53 15.19 15.79 14,942,828 15.497 2.35%
2021-01-25 0 19.98 19.98 20.00 19.38 20.50 15,303,303 304,450,482 19.894 15.13 15.13 15.15 14.68 15.53 20,203,863 15.069 -0.84%
2021-01-22 0 20.15 20.10 20.15 19.52 20.50 15,896,749 319,559,113 20.102 15.26 15.22 15.26 14.79 15.53 20,987,348 15.226 4.19%
2021-01-21 0 19.34 19.34 19.36 19.12 19.96 19,675,217 380,531,591 19.341 14.65 14.65 14.66 14.48 15.12 25,975,791 14.649 -2.62%
2021-01-20 0 19.86 19.84 19.86 19.32 20.15 14,898,396 293,683,275 19.712 15.04 15.03 15.04 14.63 15.26 19,669,293 14.931 1.74%
2021-01-19 0 19.52 19.50 19.52 19.34 20.80 13,878,047 272,311,146 19.622 14.79 14.77 14.79 14.65 15.75 18,322,199 14.862 -2.01%
2021-01-18 0 19.92 19.90 19.92 19.34 20.20 9,801,737 194,668,760 19.861 15.09 15.07 15.09 14.65 15.30 12,940,537 15.043 1.74%
2021-01-15 0 19.58 19.58 19.60 19.26 20.55 19,884,115 392,321,039 19.730 14.83 14.83 14.85 14.59 15.57 26,251,584 14.945 -3.07%
2021-01-14 0 20.20 20.15 20.20 19.92 20.75 10,074,052 204,166,669 20.267 15.30 15.26 15.30 15.09 15.72 13,300,055 15.351 -0.49%
2021-01-13 0 20.30 20.25 20.30 20.20 21.15 18,348,721 378,390,064 20.622 15.38 15.34 15.38 15.30 16.02 24,224,512 15.620 1.70%
2021-01-12 0 19.96 19.94 19.96 19.54 20.35 14,316,328 284,984,202 19.906 15.12 15.10 15.12 14.80 15.41 18,900,830 15.078 0.60%
2021-01-11 0 19.84 19.84 19.86 19.72 21.60 22,329,425 450,676,971 20.183 15.03 15.03 15.04 14.94 16.36 29,479,953 15.288 -7.51%
2021-01-08 0 21.45 21.40 21.45 21.05 22.10 13,938,095 298,153,292 21.391 16.25 16.21 16.25 15.94 16.74 18,401,476 16.203 -0.69%
2021-01-07 0 21.60 21.55 21.60 21.10 22.00 15,338,231 328,875,464 21.442 16.36 16.32 16.36 15.98 16.66 20,249,976 16.241 0.70%
2021-01-06 0 21.45 21.45 21.50 21.05 22.45 9,616,592 206,048,839 21.426 16.25 16.25 16.29 15.94 17.00 12,696,103 16.229 -2.28%
2021-01-05 0 21.95 21.90 21.95 21.30 22.40 10,813,269 237,121,435 21.929 16.63 16.59 16.63 16.13 16.97 14,275,990 16.610 -2.01%
2021-01-04 0 22.40 22.35 22.40 21.55 22.50 9,466,389 210,278,330 22.213 16.97 16.93 16.97 16.32 17.04 12,497,801 16.825 3.46%
2020-12-31 0 21.65 21.65 21.70 21.35 21.80 3,424,915 74,154,582 21.652 16.40 16.40 16.44 16.17 16.51 4,521,672 16.400 0.46%
2020-12-30 0 21.55 21.50 21.55 20.75 21.55 5,648,184 120,079,548 21.260 16.32 16.29 16.32 15.72 16.32 7,456,896 16.103 2.13%
2020-12-29 0 21.10 21.05 21.10 20.70 21.40 3,632,871 76,230,473 20.984 15.98 15.94 15.98 15.68 16.21 4,796,221 15.894 -0.71%
2020-12-28 0 21.25 21.20 21.25 20.50 21.25 5,579,907 116,652,772 20.906 16.10 16.06 16.10 15.53 16.10 7,366,755 15.835 1.67%
2020-12-24 0 20.90 20.85 20.90 20.50 21.05 2,461,865 51,110,748 20.761 15.83 15.79 15.83 15.53 15.94 3,250,225 15.725 -0.24%
2020-12-23 0 20.95 20.90 20.95 20.00 20.95 9,515,951 196,994,308 20.701 15.87 15.83 15.87 15.15 15.87 12,563,234 15.680 4.23%
2020-12-22 0 20.10 20.05 20.10 19.92 20.85 12,016,645 244,345,349 20.334 15.22 15.19 15.22 15.09 15.79 15,864,722 15.402 -0.74%
2020-12-21 0 20.25 20.20 20.25 19.86 20.45 10,896,103 219,980,849 20.189 15.34 15.30 15.34 15.04 15.49 14,385,350 15.292 1.25%
2020-12-18 0 20.00 19.98 20.00 19.60 20.25 20,561,593 409,801,805 19.930 15.15 15.13 15.15 14.85 15.34 27,146,010 15.096 2.04%
2020-12-17 0 19.60 19.58 19.60 19.24 20.10 9,950,382 194,513,444 19.548 14.85 14.83 14.85 14.57 15.22 13,136,782 14.807 -0.91%
2020-12-16 0 19.78 19.76 19.78 19.54 20.30 24,378,131 485,649,899 19.922 14.98 14.97 14.98 14.80 15.38 32,184,714 15.089 5.55%
2020-12-15 0 18.74 18.72 18.74 18.62 19.08 8,415,531 158,343,676 18.816 14.19 14.18 14.19 14.10 14.45 11,110,427 14.252 -0.11%
2020-12-14 0 18.76 18.76 18.78 18.60 19.08 11,562,107 218,090,270 18.863 14.21 14.21 14.22 14.09 14.45 15,264,628 14.287 -1.78%
2020-12-11 0 19.10 19.08 19.10 18.52 19.16 11,043,394 209,225,672 18.946 14.47 14.45 14.47 14.03 14.51 14,579,808 14.350 2.25%
2020-12-10 0 18.68 18.62 18.68 18.26 18.76 11,497,806 213,237,267 18.546 14.15 14.10 14.15 13.83 14.21 15,179,736 14.047 1.30%
2020-12-09 0 18.44 18.40 18.44 18.08 18.70 13,032,339 239,887,528 18.407 13.97 13.94 13.97 13.69 14.16 17,205,671 13.942 2.44%
2020-12-08 0 18.00 17.96 18.00 17.46 18.00 9,683,128 173,299,525 17.897 13.63 13.60 13.63 13.22 13.63 12,783,946 13.556 3.45%
2020-12-07 0 17.40 17.36 17.40 17.26 18.28 8,624,833 150,971,915 17.504 13.18 13.15 13.18 13.07 13.85 11,386,754 13.259 -2.79%
2020-12-04 0 17.90 17.86 17.90 17.56 17.92 8,594,287 152,351,562 17.727 13.56 13.53 13.56 13.30 13.57 11,346,426 13.427 2.05%
2020-12-03 0 17.54 17.52 17.54 17.16 18.00 8,582,707 150,485,169 17.534 13.29 13.27 13.29 13.00 13.63 11,331,138 13.281 -1.24%
2020-12-02 0 17.76 17.70 17.76 17.40 17.90 9,738,574 172,058,768 17.668 13.45 13.41 13.45 13.18 13.56 12,857,147 13.382 -0.11%
2020-12-01 0 17.78 17.66 17.78 17.08 17.78 36,109,330 628,590,800 17.408 13.47 13.38 13.47 12.94 13.47 47,672,582 13.186 2.18%
2020-11-30 0 17.40 17.38 17.40 17.28 18.06 145,791,146 2,548,058,949 17.477 13.18 13.16 13.18 13.09 13.68 192,477,688 13.238 1.52%
2020-11-27 0 17.14 17.10 17.14 17.00 17.78 14,031,946 242,504,856 17.282 12.98 12.95 12.98 12.88 13.47 18,525,381 13.090 -0.58%
2020-11-26 0 17.24 17.24 17.28 16.82 17.34 11,471,714 196,080,711 17.093 13.06 13.06 13.09 12.74 13.13 15,145,289 12.947 0.82%
2020-11-25 0 17.10 17.02 17.10 16.90 18.06 16,300,325 280,796,174 17.226 12.95 12.89 12.95 12.80 13.68 21,520,161 13.048 -4.15%
2020-11-24 0 17.84 17.84 17.86 17.66 18.38 13,658,374 245,189,134 17.952 13.51 13.51 13.53 13.38 13.92 18,032,180 13.597 -1.65%
2020-11-23 0 18.14 18.14 18.16 16.86 18.24 31,924,796 572,001,707 17.917 13.74 13.74 13.76 12.77 13.82 42,148,039 13.571 8.10%
2020-11-20 0 16.78 16.76 16.78 16.46 17.04 10,612,708 178,503,593 16.820 12.71 12.69 12.71 12.47 12.91 14,011,204 12.740 1.82%
2020-11-19 0 16.48 16.48 16.50 16.48 16.88 7,569,505 126,181,001 16.670 12.48 12.48 12.50 12.48 12.79 9,993,479 12.626 -1.20%
2020-11-18 0 16.68 16.68 16.78 16.46 16.86 9,469,023 158,636,386 16.753 12.63 12.63 12.71 12.47 12.77 12,501,278 12.690 0.97%
2020-11-17 0 16.52 16.50 16.52 16.26 16.68 8,940,527 147,040,548 16.447 12.51 12.50 12.51 12.32 12.63 11,803,542 12.457 0.12%
2020-11-16 0 16.50 16.50 16.52 16.28 16.86 8,620,973 142,696,415 16.552 12.50 12.50 12.51 12.33 12.77 11,381,658 12.537 0.49%
2020-11-13 0 16.42 16.40 16.42 15.64 16.58 14,470,503 235,477,024 16.273 12.44 12.42 12.44 11.85 12.56 19,104,377 12.326 3.40%
2020-11-12 0 15.88 15.88 15.90 15.36 15.92 15,121,085 237,161,190 15.684 12.03 12.03 12.04 11.63 12.06 19,963,294 11.880 4.20%
2020-11-11 0 15.24 15.22 15.24 15.10 16.22 18,658,192 290,364,794 15.562 11.54 11.53 11.54 11.44 12.29 24,633,085 11.788 -6.39%
2020-11-10 0 16.28 16.26 16.28 15.48 17.04 18,520,500 297,954,096 16.088 12.33 12.32 12.33 11.73 12.91 24,451,300 12.186 -5.02%
2020-11-09 0 17.14 17.10 17.14 17.00 17.38 10,535,748 180,230,408 17.107 12.98 12.95 12.98 12.88 13.16 13,909,599 12.957 1.66%
2020-11-06 0 16.86 16.86 16.88 16.22 17.04 12,116,605 201,939,321 16.666 12.77 12.77 12.79 12.29 12.91 15,996,692 12.624 1.20%
2020-11-05 0 16.66 16.64 16.66 15.78 16.66 15,014,676 246,006,972 16.384 12.62 12.60 12.62 11.95 12.62 19,822,810 12.410 7.21%
2020-11-04 0 15.54 15.50 15.54 15.10 16.00 27,000,259 416,431,158 15.423 11.77 11.74 11.77 11.44 12.12 35,646,523 11.682 -0.64%
2020-11-03 0 15.64 15.64 15.70 15.60 16.48 24,153,554 382,181,677 15.823 11.85 11.85 11.89 11.82 12.48 31,888,221 11.985 -5.67%
2020-11-02 0 16.58 16.56 16.58 16.38 17.20 17,518,961 291,715,816 16.651 12.56 12.54 12.56 12.41 13.03 23,129,039 12.613 -2.36%
2020-10-30 0 16.98 16.94 16.98 16.78 17.46 20,917,288 358,265,216 17.128 12.86 12.83 12.86 12.71 13.22 27,615,609 12.973 1.68%
2020-10-29 0 16.70 16.68 16.70 15.52 16.76 6,805,012 112,131,404 16.478 12.65 12.63 12.65 11.76 12.69 8,984,174 12.481 1.46%
2020-10-28 0 16.46 16.44 16.46 16.32 17.10 8,820,500 145,767,464 16.526 12.47 12.45 12.47 12.36 12.95 11,645,079 12.518 -2.02%
2020-10-27 0 16.80 16.80 16.86 15.98 17.14 14,021,271 235,846,458 16.821 12.73 12.73 12.77 12.10 12.98 18,511,288 12.741 4.22%
2020-10-23 0 16.12 16.08 16.12 15.98 16.48 7,409,823 120,015,181 16.197 12.21 12.18 12.21 12.10 12.48 9,782,663 12.268 -1.10%
2020-10-22 0 16.30 16.28 16.30 16.06 16.50 11,563,054 188,597,953 16.310 12.35 12.33 12.35 12.16 12.50 15,265,878 12.354 -0.85%
2020-10-21 0 16.44 16.42 16.44 16.30 16.60 6,392,773 105,281,155 16.469 12.45 12.44 12.45 12.35 12.57 8,439,924 12.474 1.11%
2020-10-20 0 16.26 16.26 16.28 15.92 16.38 7,544,000 122,504,700 16.239 12.32 12.32 12.33 12.06 12.41 9,959,807 12.300 2.78%
2020-10-19 0 15.82 15.82 15.84 15.70 16.02 11,141,130 176,420,912 15.835 11.98 11.98 12.00 11.89 12.13 14,708,842 11.994 -1.00%
2020-10-16 0 15.98 15.96 15.98 15.68 16.04 12,329,050 195,750,758 15.877 12.10 12.09 12.10 11.88 12.15 16,277,168 12.026 1.01%
2020-10-15 0 15.82 15.82 15.86 15.58 16.48 17,111,176 271,231,881 15.851 11.98 11.98 12.01 11.80 12.48 22,590,669 12.006 -2.94%
2020-10-14 0 16.30 16.26 16.30 15.86 16.32 17,776,390 287,167,029 16.154 12.35 12.32 12.35 12.01 12.36 23,468,904 12.236 0.62%
2020-10-12 0 16.20 16.16 16.20 16.12 16.74 16,594,506 269,779,214 16.257 12.27 12.24 12.27 12.21 12.68 21,908,547 12.314 -3.57%
2020-10-09 0 16.80 16.80 16.82 16.02 17.10 22,439,547 375,919,763 16.753 12.73 12.73 12.74 12.13 12.95 29,625,339 12.689 0.12%
2020-10-08 0 16.78 16.76 16.78 16.12 16.88 16,011,960 263,691,664 16.468 12.71 12.69 12.71 12.21 12.79 21,139,453 12.474 3.84%
2020-10-07 0 16.16 16.16 16.18 15.94 16.22 7,507,434 121,074,937 16.127 12.24 12.24 12.26 12.07 12.29 9,911,532 12.216 0.50%
2020-10-06 0 16.08 16.06 16.08 15.82 16.28 8,016,142 128,592,904 16.042 12.18 12.16 12.18 11.98 12.33 10,583,143 12.151 2.68%
2020-10-05 0 15.66 15.66 15.68 15.22 15.86 13,005,928 202,664,401 15.582 11.86 11.86 11.88 11.53 12.01 17,170,802 11.803 0.51%
2020-09-30 0 15.58 15.56 15.58 15.16 15.66 18,968,000 294,100,759 15.505 11.80 11.79 11.80 11.48 11.86 25,042,102 11.744 4.01%
2020-09-29 0 14.98 14.96 14.98 14.70 15.00 13,552,732 201,846,310 14.893 11.35 11.33 11.35 11.13 11.36 17,892,709 11.281 2.18%
2020-09-28 0 14.66 14.64 14.66 14.10 14.74 10,758,461 155,543,772 14.458 11.10 11.09 11.10 10.68 11.16 14,203,631 10.951 3.09%
2020-09-25 0 14.22 14.20 14.22 13.82 14.24 9,137,907 128,849,006 14.100 10.77 10.76 10.77 10.47 10.79 12,064,129 10.680 0.85%
2020-09-24 0 14.10 14.10 14.12 14.06 14.56 11,846,960 167,866,022 14.170 10.68 10.68 10.70 10.65 11.03 15,640,699 10.733 -3.56%
2020-09-23 0 14.62 14.54 14.62 14.26 14.64 8,250,371 119,038,522 14.428 11.07 11.01 11.07 10.80 11.09 10,892,378 10.929 1.53%
2020-09-22 0 14.40 14.38 14.40 14.24 14.82 8,948,965 129,496,523 14.471 10.91 10.89 10.91 10.79 11.23 11,814,682 10.961 -0.55%
2020-09-21 0 14.48 14.46 14.48 14.20 14.78 8,476,872 122,395,491 14.439 10.97 10.95 10.97 10.76 11.20 11,191,412 10.937 0.56%
2020-09-18 0 14.40 14.32 14.40 14.08 14.58 17,586,783 251,395,290 14.295 10.91 10.85 10.91 10.66 11.04 23,218,580 10.827 -1.50%
2020-09-17 0 14.62 14.60 14.62 14.42 15.14 9,903,470 144,624,681 14.603 11.07 11.06 11.07 10.92 11.47 13,074,848 11.061 -2.53%
2020-09-16 0 15.00 14.98 15.00 14.06 15.14 12,273,699 181,209,111 14.764 11.36 11.35 11.36 10.65 11.47 16,204,092 11.183 6.23%
2020-09-15 0 14.12 14.12 14.18 14.00 14.52 8,154,344 116,132,964 14.242 10.70 10.70 10.74 10.60 11.00 10,765,601 10.787 -0.84%
2020-09-14 0 14.24 14.18 14.24 13.84 14.34 8,029,241 113,027,854 14.077 10.79 10.74 10.79 10.48 10.86 10,600,436 10.663 2.30%
2020-09-11 0 13.92 13.86 13.92 13.24 13.92 10,325,730 141,046,779 13.660 10.54 10.50 10.54 10.03 10.54 13,632,327 10.346 3.11%
2020-09-10 0 13.50 13.48 13.50 13.38 13.84 13,922,346 189,581,281 13.617 10.23 10.21 10.23 10.13 10.48 18,380,684 10.314 -0.74%
2020-09-09 0 13.60 13.58 13.60 13.10 13.60 16,443,822 220,535,973 13.411 10.30 10.29 10.30 9.923 10.30 21,709,609 10.158 0.00%
2020-09-08 0 13.60 13.58 13.60 13.46 13.98 8,488,000 116,036,638 13.671 10.30 10.29 10.30 10.20 10.59 11,206,103 10.355 -0.29%
2020-09-07 0 13.64 13.64 13.70 13.50 13.80 8,835,178 120,844,307 13.678 10.33 10.33 10.38 10.23 10.45 11,664,458 10.360 0.00%
2020-09-04 0 13.64 13.64 13.70 13.32 13.76 10,668,633 144,697,252 13.563 10.33 10.33 10.38 10.09 10.42 14,085,038 10.273 -2.15%
2020-09-03 0 13.94 13.94 13.96 13.78 14.18 12,914,581 180,456,509 13.973 10.56 10.56 10.57 10.44 10.74 17,050,203 10.584 -1.13%
2020-09-02 0 14.10 14.06 14.10 13.90 14.28 8,643,240 121,747,463 14.086 10.68 10.65 10.68 10.53 10.82 11,411,055 10.669 2.17%
2020-09-01 0 13.80 13.78 13.80 13.32 13.86 11,430,569 156,754,332 13.714 10.45 10.44 10.45 10.09 10.50 15,090,968 10.387 2.99%
2020-08-31 0 13.40 13.38 13.40 13.28 13.72 9,519,283 128,090,581 13.456 10.15 10.13 10.15 10.06 10.39 12,567,633 10.192 -1.90%
2020-08-28 0 13.66 13.66 13.68 13.50 13.74 10,467,520 142,060,724 13.572 10.35 10.35 10.36 10.23 10.41 13,819,523 10.280 0.15%
2020-08-27 0 13.64 13.64 13.66 13.28 13.78 8,746,309 118,411,031 13.538 10.33 10.33 10.35 10.06 10.44 11,547,130 10.255 0.15%
2020-08-26 0 13.62 13.54 13.62 13.40 13.74 13,306,237 180,099,649 13.535 10.32 10.26 10.32 10.15 10.41 17,567,279 10.252 -0.29%
2020-08-25 0 13.66 13.64 13.66 13.12 13.66 7,450,821 100,521,503 13.491 10.35 10.33 10.35 9.938 10.35 9,836,789 10.219 1.34%
2020-08-24 0 13.48 13.42 13.48 12.84 13.48 12,774,797 169,099,393 13.237 10.21 10.16 10.21 9.726 10.21 16,865,656 10.026 3.53%
2020-08-21 0 13.02 13.00 13.02 12.92 13.36 15,467,374 202,388,591 13.085 9.862 9.847 9.862 9.786 10.12 20,420,475 9.9111 -1.81%
2020-08-20 0 13.26 13.24 13.26 13.12 13.34 7,202,874 95,274,316 13.227 10.04 10.03 10.04 9.938 10.10 9,509,443 10.019 -0.15%
2020-08-19 0 13.28 13.26 13.28 12.76 13.34 7,205,976 94,825,418 13.159 10.06 10.04 10.06 9.665 10.10 9,513,538 9.9674 1.84%
2020-08-18 0 13.04 13.02 13.04 12.78 13.48 9,983,292 129,902,908 13.012 9.877 9.862 9.877 9.680 10.21 13,180,231 9.8559 -0.76%
2020-08-17 0 13.14 13.12 13.14 12.64 13.34 14,671,000 191,974,760 13.085 9.953 9.938 9.953 9.574 10.10 19,369,079 9.9114 4.87%
2020-08-14 0 12.70 12.68 12.70 12.56 12.80 6,174,086 78,409,408 12.700 9.491 9.476 9.491 9.386 9.566 8,261,798 9.4906 0.00%
2020-08-13 0 12.70 12.70 12.74 12.44 12.74 10,405,253 131,530,459 12.641 9.491 9.491 9.521 9.296 9.521 13,923,696 9.4465 1.28%
2020-08-12 0 12.54 12.50 12.54 12.06 12.70 15,311,904 189,363,003 12.367 9.371 9.341 9.371 9.013 9.491 20,489,487 9.2420 -1.26%
2020-08-11 0 12.70 12.68 12.70 12.32 13.00 14,191,658 180,854,025 12.744 9.491 9.476 9.491 9.207 9.715 18,990,440 9.5234 4.10%
2020-08-10 0 12.20 12.16 12.20 12.10 12.42 8,158,852 99,624,217 12.211 9.117 9.087 9.117 9.042 9.282 10,917,695 9.1250 -1.29%
2020-08-07 0 12.36 12.34 12.36 12.12 12.46 11,651,774 143,017,332 12.274 9.237 9.222 9.237 9.057 9.311 15,591,717 9.1726 -0.80%
2020-08-06 0 12.46 12.44 12.46 12.16 12.66 21,247,215 263,186,812 12.387 9.311 9.296 9.311 9.087 9.461 28,431,771 9.2568 2.13%
2020-08-05 0 12.20 12.18 12.20 12.02 12.30 14,232,494 173,036,861 12.158 9.117 9.102 9.117 8.983 9.192 19,045,084 9.0856 1.84%
2020-08-04 0 11.98 11.94 11.98 11.44 12.00 17,586,226 207,444,959 11.796 8.953 8.923 8.953 8.549 8.968 23,532,851 8.8151 2.22%
2020-08-03 0 11.72 11.66 11.72 11.40 11.90 12,621,333 147,349,306 11.675 8.758 8.714 8.758 8.519 8.893 16,889,124 8.7245 3.17%
2020-07-31 0 11.36 11.32 11.36 11.12 11.54 16,186,716 183,239,892 11.320 8.489 8.459 8.489 8.310 8.624 21,660,109 8.4598 -0.70%
2020-07-30 0 11.44 11.44 11.46 11.20 11.64 14,959,346 170,831,501 11.420 8.549 8.549 8.564 8.370 8.699 20,017,715 8.5340 0.53%
2020-07-29 0 11.38 11.36 11.38 11.22 11.56 12,273,375 139,573,921 11.372 8.504 8.489 8.504 8.385 8.639 16,423,507 8.4984 -1.73%
2020-07-28 0 11.58 11.58 11.60 11.22 11.74 23,262,831 268,517,687 11.543 8.654 8.654 8.669 8.385 8.773 31,128,949 8.6260 4.32%
2020-07-27 0 11.10 11.10 11.12 10.80 11.28 16,631,450 184,136,178 11.072 8.295 8.295 8.310 8.071 8.430 22,255,226 8.2738 3.16%
2020-07-24 0 10.76 10.74 10.76 10.60 10.98 11,742,000 126,313,440 10.757 8.041 8.026 8.041 7.921 8.205 15,712,452 8.0391 -2.89%
2020-07-23 0 11.08 11.06 11.08 10.60 11.14 18,798,620 206,286,281 10.973 8.280 8.265 8.280 7.921 8.325 25,155,205 8.2005 3.55%
2020-07-22 0 10.70 10.68 10.70 10.62 10.98 16,723,180 180,666,128 10.803 7.996 7.981 7.996 7.936 8.205 22,377,974 8.0734 -0.19%
2020-07-21 0 10.72 10.72 10.74 10.54 10.92 29,856,545 322,020,418 10.786 8.011 8.011 8.026 7.877 8.161 39,952,268 8.0601 1.71%
2020-07-20 0 10.54 10.50 10.54 9.830 10.56 27,220,535 281,884,709 10.356 7.877 7.847 7.877 7.346 7.892 36,424,915 7.7388 6.57%
2020-07-17 0 9.890 9.880 9.890 9.800 10.06 5,047,714 50,035,157 9.9124 7.391 7.383 7.391 7.324 7.518 6,754,553 7.4076 0.71%
2020-07-16 0 9.820 9.790 9.820 9.720 9.980 11,067,887 108,736,393 9.8245 7.339 7.316 7.339 7.264 7.458 14,810,394 7.3419 0.41%
2020-07-15 0 9.780 9.770 9.780 9.670 10.16 16,291,400 159,387,428 9.7835 7.309 7.301 7.309 7.226 7.593 21,800,191 7.3113 -2.10%
2020-07-14 0 9.990 9.980 9.990 9.910 10.08 7,524,000 75,102,040 9.9817 7.466 7.458 7.466 7.406 7.533 10,068,173 7.4594 -1.87%
2020-07-13 0 10.18 10.16 10.18 9.790 10.52 16,708,129 171,264,624 10.250 7.608 7.593 7.608 7.316 7.862 22,357,833 7.6602 3.56%
2020-07-10 0 9.830 9.820 9.830 9.690 9.910 10,040,000 98,525,073 9.8133 7.346 7.339 7.346 7.241 7.406 13,434,936 7.3335 -1.11%
2020-07-09 0 9.940 9.940 9.970 9.900 10.26 7,979,064 79,868,714 10.010 7.428 7.428 7.451 7.398 7.667 10,677,113 7.4804 -2.36%
2020-07-08 0 10.18 10.18 10.20 10.06 10.22 6,951,145 70,463,202 10.137 7.608 7.608 7.623 7.518 7.637 9,301,612 7.5754 0.20%
2020-07-07 0 10.16 10.14 10.16 10.06 10.34 15,446,655 157,087,371 10.170 7.593 7.578 7.593 7.518 7.727 20,669,803 7.5998 0.20%
2020-07-06 0 10.14 10.12 10.14 9.870 10.18 18,014,244 181,797,042 10.092 7.578 7.563 7.578 7.376 7.608 24,105,599 7.5417 4.54%
2020-07-03 0 9.700 9.690 9.700 9.610 9.830 8,308,193 80,777,655 9.7227 7.249 7.241 7.249 7.182 7.346 11,117,534 7.2658 0.52%
2020-07-02 0 9.650 9.650 9.660 9.460 9.790 14,635,461 141,512,810 9.6692 7.211 7.211 7.219 7.070 7.316 19,584,311 7.2258 1.58%
2020-06-30 0 9.500 9.480 9.500 9.410 9.510 6,648,000 63,019,712 9.4795 7.099 7.084 7.099 7.032 7.107 8,895,962 7.0841 0.00%
2020-06-29 0 9.500 9.490 9.500 9.300 9.520 10,997,258 103,817,958 9.4403 7.099 7.092 7.099 6.950 7.114 14,715,882 7.0548 1.93%
2020-06-26 0 9.320 9.310 9.320 9.060 9.360 12,899,335 119,718,820 9.2810 6.965 6.957 6.965 6.771 6.995 17,261,130 6.9357 1.97%
2020-06-24 0 9.140 9.130 9.140 9.060 9.240 9,330,715 85,295,916 9.1414 6.830 6.823 6.830 6.771 6.905 12,485,813 6.8314 -0.76%
2020-06-23 0 9.210 9.210 9.250 9.070 9.330 8,204,411 75,436,179 9.1946 6.883 6.883 6.913 6.778 6.972 10,978,659 6.8712 -1.92%
2020-06-22 0 9.390 9.390 9.400 9.320 9.540 3,351,527 31,441,183 9.3812 7.017 7.017 7.025 6.965 7.129 4,484,816 7.0106 -0.84%
2020-06-19 0 9.470 9.470 9.480 9.310 9.520 8,760,595 82,796,158 9.4510 7.077 7.077 7.084 6.957 7.114 11,722,912 7.0628 -0.63%
2020-06-18 0 9.530 9.500 9.530 9.270 9.530 3,711,733 34,946,094 9.4150 7.122 7.099 7.122 6.928 7.122 4,966,822 7.0359 0.85%
2020-06-17 0 9.450 9.450 9.460 9.380 9.640 4,965,676 46,962,790 9.4575 7.062 7.062 7.070 7.010 7.204 6,644,775 7.0676 -0.94%
2020-06-16 0 9.540 9.530 9.540 9.360 9.580 4,800,507 45,523,767 9.4831 7.129 7.122 7.129 6.995 7.159 6,423,755 7.0868 2.58%
2020-06-15 0 9.300 9.280 9.300 9.230 9.490 6,240,000 58,098,080 9.3106 6.950 6.935 6.950 6.898 7.092 8,350,000 6.9579 -1.38%
2020-06-12 0 9.430 9.430 9.450 9.000 9.560 9,296,630 87,080,945 9.3669 7.047 7.047 7.062 6.726 7.144 12,440,202 7.0000 0.11%
2020-06-11 0 9.420 9.410 9.420 9.420 9.970 9,429,250 90,723,481 9.6215 7.040 7.032 7.040 7.040 7.451 12,617,666 7.1902 -2.99%
2020-06-10 0 9.710 9.700 9.710 9.410 9.840 16,081,237 156,067,866 9.7050 7.256 7.249 7.256 7.032 7.353 21,518,963 7.2526 2.21%
2020-06-09 0 9.500 9.500 9.510 9.100 9.760 26,021,940 249,360,306 9.5827 7.099 7.099 7.107 6.800 7.294 34,821,026 7.1612 5.09%
2020-06-08 0 9.040 9.040 9.050 9.010 9.170 10,600,107 96,077,116 9.0638 6.756 6.756 6.763 6.733 6.853 14,184,438 6.7734 0.44%
2020-06-05 0 9.000 8.980 9.000 8.870 9.040 5,325,663 47,819,935 8.9792 6.726 6.711 6.726 6.629 6.756 7,126,488 6.7102 1.47%
2020-06-04 0 8.870 8.860 8.870 8.860 9.080 9,104,381 81,400,338 8.9408 6.629 6.621 6.629 6.621 6.786 12,182,946 6.6815 -0.45%
2020-06-03 0 9.210 9.200 9.220 9.100 9.300 17,693,800 163,431,554 9.2367 6.658 6.651 6.666 6.579 6.724 24,473,999 6.6778 2.33%
2020-06-02 0 9.000 8.990 9.000 8.780 9.100 16,211,749 145,165,516 8.9543 6.507 6.499 6.507 6.348 6.579 22,424,031 6.4737 2.16%
2020-06-01 0 8.810 8.800 8.810 8.270 8.890 11,678,754 102,039,262 8.7372 6.369 6.362 6.369 5.979 6.427 16,154,009 6.3167 7.44%
2020-05-29 0 8.200 8.200 8.210 8.200 8.350 8,963,771 73,871,931 8.2412 5.928 5.928 5.936 5.928 6.037 12,398,655 5.9581 -2.03%
2020-05-28 0 8.370 8.360 8.370 8.320 8.560 7,540,770 63,221,205 8.3839 6.051 6.044 6.051 6.015 6.189 10,430,365 6.0613 0.60%
2020-05-27 0 8.320 8.320 8.330 8.250 8.420 7,143,746 59,446,908 8.3215 6.015 6.015 6.022 5.964 6.087 9,881,203 6.0162 0.24%
2020-05-26 0 8.300 8.290 8.300 8.150 8.460 6,687,211 55,950,567 8.3668 6.001 5.993 6.001 5.892 6.116 9,249,726 6.0489 1.47%
2020-05-25 0 8.180 8.180 8.190 8.060 8.220 9,375,040 76,412,207 8.1506 5.914 5.914 5.921 5.827 5.943 12,967,521 5.8926 -0.97%
2020-05-22 0 8.260 8.250 8.270 8.240 8.620 13,554,549 113,454,768 8.3702 5.972 5.964 5.979 5.957 6.232 18,748,602 6.0514 -4.18%
2020-05-21 0 8.620 8.610 8.620 8.590 8.830 7,513,790 65,354,448 8.6979 6.232 6.225 6.232 6.210 6.384 10,393,047 6.2883 -2.27%
2020-05-20 0 8.820 8.810 8.820 8.800 8.930 3,586,129 31,786,576 8.8638 6.377 6.369 6.377 6.362 6.456 4,960,320 6.4082 -1.01%
2020-05-19 0 8.910 8.900 8.910 8.640 8.930 7,277,245 64,493,686 8.8624 6.442 6.434 6.442 6.246 6.456 10,065,858 6.4072 3.24%
2020-05-18 0 8.630 8.620 8.630 8.400 8.700 4,350,000 37,542,000 8.6303 6.239 6.232 6.239 6.073 6.290 6,016,904 6.2394 1.65%
2020-05-15 0 8.490 8.490 8.530 8.460 8.630 8,836,660 75,350,073 8.5270 6.138 6.138 6.167 6.116 6.239 12,222,835 6.1647 -0.93%
2020-05-14 0 8.570 8.570 8.580 8.550 8.810 10,868,115 93,671,074 8.6189 6.196 6.196 6.203 6.181 6.369 15,032,736 6.2311 -2.94%
2020-05-13 0 8.830 8.830 8.840 8.750 8.860 5,890,400 52,027,866 8.8327 6.384 6.384 6.391 6.326 6.405 8,147,579 6.3857 -0.56%
2020-05-12 0 8.880 8.870 8.880 8.730 8.950 9,197,000 81,535,960 8.8655 6.420 6.413 6.420 6.311 6.471 12,721,256 6.4094 1.14%
2020-05-11 0 8.780 8.770 8.780 8.540 8.980 11,664,392 102,795,088 8.8127 6.348 6.340 6.348 6.174 6.492 16,134,144 6.3713 3.29%
2020-05-08 0 8.500 8.500 8.510 8.460 8.680 21,515,715 184,032,880 8.5534 6.145 6.145 6.152 6.116 6.275 29,760,457 6.1838 -3.08%
2020-05-07 0 8.770 8.760 8.770 8.570 9.050 12,836,863 114,176,820 8.8944 6.340 6.333 6.340 6.196 6.543 17,755,901 6.4304 -3.63%
2020-05-06 0 9.100 9.100 9.110 9.010 9.150 6,265,047 56,981,088 9.0951 6.579 6.579 6.586 6.514 6.615 8,665,790 6.5754 0.00%
2020-05-05 0 9.100 9.100 9.120 8.850 9.150 5,779,131 52,338,913 9.0565 6.579 6.579 6.593 6.398 6.615 7,993,673 6.5475 2.13%
2020-05-04 0 8.910 8.890 8.910 8.830 9.060 5,726,507 50,955,052 8.8981 6.442 6.427 6.442 6.384 6.550 7,920,883 6.4330 -1.11%
2020-04-29 0 9.010 9.000 9.010 8.900 9.100 4,521,368 40,681,771 8.9977 6.514 6.507 6.514 6.434 6.579 6,253,939 6.5050 0.22%
2020-04-28 0 8.990 8.980 8.990 8.850 9.040 2,558,300 22,906,340 8.9537 6.499 6.492 6.499 6.398 6.536 3,538,631 6.4732 0.90%
2020-04-27 0 8.910 8.900 8.910 8.840 9.050 8,807,057 78,424,721 8.9048 6.442 6.434 6.442 6.391 6.543 12,181,889 6.4378 0.34%
2020-04-24 0 8.880 8.880 8.890 8.760 8.940 9,168,000 81,272,698 8.8648 6.420 6.420 6.427 6.333 6.463 12,681,144 6.4089 -0.78%
2020-04-23 0 8.950 8.940 8.950 8.880 9.100 4,658,910 41,694,603 8.9494 6.471 6.463 6.471 6.420 6.579 6,444,187 6.4701 -0.44%
2020-04-22 0 8.990 8.990 9.000 8.780 9.030 4,177,158 37,323,290 8.9351 6.499 6.499 6.507 6.348 6.528 5,777,829 6.4597 1.93%
2020-04-21 0 8.820 8.810 8.820 8.690 8.890 9,495,994 83,268,807 8.7688 6.377 6.369 6.377 6.283 6.427 13,134,824 6.3395 -0.45%
2020-04-20 0 8.860 8.860 8.870 8.720 8.940 3,330,780 29,519,635 8.8627 6.405 6.405 6.413 6.304 6.463 4,607,123 6.4074 -0.45%
2020-04-17 0 8.900 8.890 8.900 8.610 9.000 5,316,131 47,351,513 8.9071 6.434 6.427 6.434 6.225 6.507 7,353,253 6.4395 2.06%
2020-04-16 0 8.720 8.710 8.720 8.650 8.860 9,462,630 82,573,230 8.7262 6.304 6.297 6.304 6.254 6.405 13,088,675 6.3088 -2.02%
2020-04-15 0 8.900 8.880 8.900 8.830 9.170 8,295,776 74,403,109 8.9688 6.434 6.420 6.434 6.384 6.630 11,474,687 6.4841 -1.44%
2020-04-14 0 9.030 9.020 9.030 8.780 9.030 4,913,340 44,111,681 8.9779 6.528 6.521 6.528 6.348 6.528 6,796,114 6.4907 -0.44%
2020-04-09 0 9.070 9.060 9.070 8.870 9.180 4,003,800 36,324,220 9.0724 6.557 6.550 6.557 6.413 6.637 5,538,041 6.5590 1.45%
2020-04-08 0 8.940 8.920 8.940 8.790 8.980 2,876,667 25,589,182 8.8954 6.463 6.449 6.463 6.355 6.492 3,978,995 6.4311 0.22%
2020-04-07 0 8.920 8.910 8.930 8.680 8.960 9,410,687 83,066,403 8.8268 6.449 6.442 6.456 6.275 6.478 13,016,827 6.3815 4.08%
2020-04-06 0 8.570 8.570 8.580 8.470 8.730 4,566,369 38,989,888 8.5385 6.196 6.196 6.203 6.123 6.311 6,316,185 6.1730 -1.72%
2020-04-03 0 8.720 8.700 8.720 8.500 8.810 7,067,747 61,746,888 8.7364 6.304 6.290 6.304 6.145 6.369 9,776,082 6.3161 0.93%
2020-04-02 0 8.640 8.640 8.650 8.390 8.650 4,818,150 41,041,710 8.5181 6.246 6.246 6.254 6.066 6.254 6,664,447 6.1583 -0.35%
2020-04-01 0 8.670 8.660 8.670 8.600 8.900 4,097,973 35,815,268 8.7398 6.268 6.261 6.268 6.217 6.434 5,668,301 6.3185 -2.58%
2020-03-31 0 8.900 8.880 8.900 8.630 8.970 5,840,333 51,810,453 8.8711 6.434 6.420 6.434 6.239 6.485 8,078,327 6.4135 2.42%
2020-03-30 0 8.690 8.670 8.690 8.510 8.760 6,806,983 58,785,608 8.6361 6.283 6.268 6.283 6.152 6.333 9,415,394 6.2436 -2.36%
2020-03-27 0 8.900 8.850 8.900 8.830 9.220 7,939,067 71,376,981 8.9906 6.434 6.398 6.434 6.384 6.666 10,981,288 6.4999 -1.87%
2020-03-26 0 9.070 9.050 9.080 8.880 9.140 12,399,042 112,127,887 9.0433 6.557 6.543 6.565 6.420 6.608 17,150,309 6.5380 0.78%
2020-03-25 0 9.000 8.990 9.000 8.600 9.120 11,686,554 105,004,337 8.9851 6.507 6.499 6.507 6.217 6.593 16,164,798 6.4959 5.26%
2020-03-24 0 8.550 8.550 8.560 8.250 8.650 12,344,297 105,071,339 8.5117 6.181 6.181 6.189 5.964 6.254 17,074,586 6.1537 4.27%
2020-03-23 0 8.200 8.190 8.200 8.000 8.280 13,502,766 110,355,618 8.1728 5.928 5.921 5.928 5.784 5.986 18,676,976 5.9086 -3.30%
2020-03-20 0 8.480 8.480 8.540 8.120 8.630 31,950,685 269,461,540 8.4337 6.131 6.131 6.174 5.870 6.239 44,194,069 6.0972 4.05%
2020-03-19 0 8.150 8.150 8.160 7.740 8.200 24,398,802 193,408,305 7.9270 5.892 5.892 5.899 5.596 5.928 33,748,333 5.7309 -0.37%
2020-03-18 0 8.180 8.180 8.190 7.800 8.260 17,674,346 143,901,851 8.1418 5.914 5.914 5.921 5.639 5.972 24,447,090 5.8863 -1.33%
2020-03-17 0 8.290 8.290 8.330 7.840 8.380 14,097,450 114,885,661 8.1494 5.993 5.993 6.022 5.668 6.058 19,499,541 5.8917 0.24%
2020-03-16 0 8.270 8.250 8.270 8.190 8.940 17,178,996 144,216,427 8.3949 5.979 5.964 5.979 5.921 6.463 23,761,924 6.0692 -4.61%
2020-03-13 0 8.670 8.670 8.680 8.220 8.810 20,816,334 176,846,971 8.4956 6.268 6.268 6.275 5.943 6.369 28,793,076 6.1420 -2.91%
2020-03-12 0 8.930 8.910 8.930 8.800 9.070 13,813,148 122,971,229 8.9025 6.456 6.442 6.456 6.362 6.557 19,106,295 6.4362 -2.40%
2020-03-11 0 9.150 9.140 9.150 9.040 9.300 11,044,168 101,147,571 9.1585 6.615 6.608 6.615 6.536 6.724 15,276,252 6.6212 0.55%
2020-03-10 0 9.100 9.090 9.100 8.880 9.200 17,407,202 158,492,592 9.1050 6.579 6.572 6.579 6.420 6.651 24,077,577 6.5826 0.89%
2020-03-09 0 9.020 9.020 9.060 9.000 9.360 16,709,946 152,776,352 9.1428 6.521 6.521 6.550 6.507 6.767 23,113,136 6.6099 -5.35%
2020-03-06 0 9.530 9.520 9.530 9.410 9.660 7,777,962 74,076,705 9.5239 6.890 6.883 6.890 6.803 6.984 10,758,448 6.8854 -2.16%
2020-03-05 0 9.740 9.730 9.740 9.640 9.840 7,829,548 76,194,694 9.7317 7.042 7.034 7.042 6.969 7.114 10,829,802 7.0356 1.67%
2020-03-04 0 9.580 9.570 9.580 9.530 9.770 9,905,216 95,341,589 9.6254 6.926 6.919 6.926 6.890 7.063 13,700,858 6.9588 -2.24%
2020-03-03 0 9.800 9.790 9.800 9.690 10.04 12,950,665 126,921,975 9.8004 7.085 7.078 7.085 7.006 7.259 17,913,312 7.0853 2.08%
2020-03-02 0 9.600 9.600 9.610 9.410 9.650 15,051,187 144,252,834 9.5842 6.940 6.940 6.948 6.803 6.977 20,818,746 6.9290 -0.41%
2020-02-28 0 9.640 9.640 9.650 9.580 9.850 10,505,204 101,470,736 9.6591 6.969 6.969 6.977 6.926 7.121 14,530,759 6.9832 -2.72%
2020-02-27 0 9.910 9.910 9.920 9.700 9.970 8,944,168 88,351,206 9.8781 7.165 7.165 7.172 7.013 7.208 12,371,540 7.1415 0.71%
2020-02-26 0 9.840 9.840 9.860 9.580 10.02 15,590,144 152,844,237 9.8039 7.114 7.114 7.128 6.926 7.244 21,564,230 7.0879 -0.91%
2020-02-25 0 9.930 9.920 9.930 9.540 9.970 13,536,205 132,909,104 9.8188 7.179 7.172 7.179 6.897 7.208 18,723,229 7.0986 0.10%
2020-02-24 0 9.920 9.920 9.930 9.880 10.20 12,774,000 127,564,450 9.9863 7.172 7.172 7.179 7.143 7.374 17,668,950 7.2197 -4.06%
2020-02-21 0 10.34 10.32 10.34 10.14 10.38 5,562,048 57,243,973 10.292 7.475 7.461 7.475 7.331 7.504 7,693,404 7.4407 -0.58%
2020-02-20 0 10.40 10.38 10.40 10.24 10.56 9,054,392 94,176,169 10.401 7.519 7.504 7.519 7.403 7.634 12,524,002 7.5197 -0.76%
2020-02-19 0 10.48 10.48 10.50 10.38 10.64 9,085,117 95,281,122 10.488 7.577 7.577 7.591 7.504 7.692 12,566,500 7.5822 -1.13%
2020-02-18 0 10.60 10.58 10.60 10.48 10.96 11,209,775 119,029,892 10.618 7.663 7.649 7.663 7.577 7.924 15,505,319 7.6767 -1.30%
2020-02-17 0 10.74 10.74 10.76 10.60 10.86 4,593,258 49,472,880 10.771 7.765 7.765 7.779 7.663 7.851 6,353,377 7.7869 -0.56%
2020-02-14 0 10.80 10.78 10.80 10.64 10.86 7,367,913 79,284,380 10.761 7.808 7.794 7.808 7.692 7.851 10,191,270 7.7796 0.93%
2020-02-13 0 10.70 10.70 10.76 10.68 11.08 13,861,145 150,567,466 10.863 7.736 7.736 7.779 7.721 8.010 19,172,685 7.8532 0.19%
2020-02-12 0 10.68 10.64 10.68 10.18 10.96 17,053,404 182,999,690 10.731 7.721 7.692 7.721 7.360 7.924 23,588,205 7.7581 4.30%
2020-02-11 0 10.24 10.24 10.26 10.16 10.44 5,018,000 51,675,480 10.298 7.403 7.403 7.418 7.345 7.548 6,940,879 7.4451 -0.19%
2020-02-10 0 10.26 10.24 10.26 10.10 10.32 5,568,000 57,134,940 10.261 7.418 7.403 7.418 7.302 7.461 7,701,637 7.4185 -0.39%
2020-02-07 0 10.30 10.28 10.30 10.02 10.46 14,812,154 151,622,085 10.236 7.447 7.432 7.447 7.244 7.562 20,488,117 7.4005 -1.72%
2020-02-06 0 10.48 10.44 10.48 10.18 10.48 7,382,248 76,952,892 10.424 7.577 7.548 7.577 7.360 7.577 10,211,098 7.5362 2.34%
2020-02-05 0 10.24 10.22 10.24 10.14 10.40 8,551,440 87,524,224 10.235 7.403 7.389 7.403 7.331 7.519 11,828,320 7.3995 2.20%
2020-02-04 0 10.02 10.02 10.06 9.790 10.14 6,931,720 69,433,939 10.017 7.244 7.244 7.273 7.078 7.331 9,587,929 7.2418 2.77%
2020-02-03 0 9.750 9.740 9.750 9.250 9.910 15,392,227 149,460,446 9.7101 7.049 7.042 7.049 6.687 7.165 21,290,471 7.0201 -0.51%
2020-01-31 0 9.800 9.800 9.840 9.800 10.28 16,264,300 161,874,358 9.9527 7.085 7.085 7.114 7.085 7.432 22,496,720 7.1955 -3.92%
2020-01-30 0 10.20 10.18 10.20 10.10 10.60 11,317,488 116,083,505 10.257 7.374 7.360 7.374 7.302 7.663 15,654,308 7.4154 -1.54%
2020-01-29 0 10.36 10.36 10.38 10.28 10.70 8,840,953 91,883,510 10.393 7.490 7.490 7.504 7.432 7.736 12,228,773 7.5137 -4.95%
2020-01-24 0 10.90 10.84 10.90 10.46 10.94 5,150,144 55,535,474 10.783 7.880 7.837 7.880 7.562 7.909 7,123,660 7.7959 3.02%
2020-01-23 0 10.58 10.58 10.60 10.50 11.04 9,966,300 106,379,214 10.674 7.649 7.649 7.663 7.591 7.982 13,785,349 7.7168 -4.86%
2020-01-22 0 11.12 11.10 11.12 10.68 11.16 8,821,500 97,043,378 11.001 8.039 8.025 8.039 7.721 8.068 12,201,866 7.9532 4.32%
2020-01-21 0 10.66 10.60 10.66 10.46 10.94 12,326,184 131,181,501 10.643 7.707 7.663 7.707 7.562 7.909 17,049,532 7.6941 -1.66%
2020-01-20 0 10.84 10.84 10.86 10.78 10.92 6,938,000 75,284,458 10.851 7.837 7.837 7.851 7.794 7.895 9,596,616 7.8449 0.18%
2020-01-17 0 10.82 10.80 10.82 10.70 10.88 7,001,200 75,472,656 10.780 7.822 7.808 7.822 7.736 7.866 9,684,034 7.7935 0.56%
2020-01-16 0 10.76 10.74 10.76 10.56 10.76 7,015,225 75,007,154 10.692 7.779 7.765 7.779 7.634 7.779 9,703,433 7.7300 1.89%
2020-01-15 0 10.56 10.56 10.58 10.46 10.76 10,854,900 114,246,138 10.525 7.634 7.634 7.649 7.562 7.779 15,014,458 7.6091 -1.49%
2020-01-14 0 10.72 10.68 10.72 10.60 10.78 7,545,749 80,726,096 10.698 7.750 7.721 7.750 7.663 7.794 10,437,252 7.7344 0.37%
2020-01-13 0 10.68 10.68 10.70 10.66 10.84 3,221,400 34,537,178 10.721 7.721 7.721 7.736 7.707 7.837 4,455,829 7.7510 0.19%
2020-01-10 0 10.66 10.64 10.66 10.60 10.88 7,930,000 84,890,700 10.705 7.707 7.692 7.707 7.663 7.866 10,968,747 7.7393 0.57%
2020-01-09 0 10.60 10.54 10.60 10.24 10.60 13,220,800 138,451,542 10.472 7.663 7.620 7.663 7.403 7.663 18,286,962 7.5711 3.11%
2020-01-08 0 10.28 10.26 10.28 10.04 10.30 5,746,390 58,819,580 10.236 7.432 7.418 7.432 7.259 7.447 7,948,385 7.4002 0.78%
2020-01-07 0 10.20 10.18 10.20 10.14 10.38 7,428,290 76,061,319 10.239 7.374 7.360 7.374 7.331 7.504 10,274,783 7.4027 -0.97%
2020-01-06 0 10.30 10.28 10.30 10.20 10.34 5,307,000 54,457,700 10.261 7.447 7.432 7.447 7.374 7.475 7,340,623 7.4187 -1.15%
2020-01-03 0 10.42 10.40 10.42 10.28 10.50 3,430,440 35,636,624 10.388 7.533 7.519 7.533 7.432 7.591 4,744,972 7.5104 0.77%
2020-01-02 0 10.34 10.32 10.34 10.26 10.48 5,504,170 56,937,744 10.344 7.475 7.461 7.475 7.418 7.577 7,613,348 7.4787 0.19%
2019-12-31 0 10.32 10.30 10.32 10.16 10.38 5,554,500 57,109,706 10.282 7.461 7.447 7.461 7.345 7.504 7,682,964 7.4333 0.00%
2019-12-30 0 10.32 10.30 10.32 9.920 10.48 17,247,111 178,441,914 10.346 7.461 7.447 7.461 7.172 7.577 23,856,140 7.4799 3.82%
2019-12-27 0 9.940 9.940 9.950 9.750 9.940 7,474,068 73,806,768 9.8750 7.186 7.186 7.193 7.049 7.186 10,338,103 7.1393 1.95%
2019-12-24 0 9.750 9.740 9.750 9.680 9.810 2,496,446 24,318,325 9.7412 7.049 7.042 7.049 6.998 7.092 3,453,075 7.0425 -0.20%
2019-12-23 0 9.770 9.760 9.770 9.670 9.850 7,134,227 69,690,540 9.7685 7.063 7.056 7.063 6.991 7.121 9,868,036 7.0622 0.83%
2019-12-20 0 9.690 9.690 9.710 9.520 9.740 9,099,848 88,110,884 9.6827 7.006 7.006 7.020 6.883 7.042 12,586,876 7.0002 1.15%
2019-12-19 0 9.580 9.570 9.580 9.500 9.650 8,682,596 83,330,901 9.5975 6.926 6.919 6.926 6.868 6.977 12,009,735 6.9386 0.74%
2019-12-18 0 9.510 9.510 9.520 9.470 9.630 4,706,711 44,838,894 9.5266 6.875 6.875 6.883 6.846 6.962 6,510,305 6.8874 -0.73%
2019-12-17 0 9.580 9.570 9.580 9.450 9.650 8,743,364 83,606,162 9.5622 6.926 6.919 6.926 6.832 6.977 12,093,789 6.9131 -0.42%
2019-12-16 0 9.620 9.610 9.620 9.410 9.670 9,309,227 88,992,393 9.5596 6.955 6.948 6.955 6.803 6.991 12,876,488 6.9112 1.37%
2019-12-13 0 9.490 9.480 9.490 9.310 9.500 8,244,425 77,960,185 9.4561 6.861 6.854 6.861 6.731 6.868 11,403,658 6.8364 2.48%
2019-12-12 0 9.260 9.250 9.260 9.170 9.310 4,527,000 41,904,740 9.2566 6.695 6.687 6.695 6.630 6.731 6,261,730 6.6922 0.43%
2019-12-11 0 9.220 9.210 9.230 9.100 9.240 7,646,207 70,199,820 9.1810 6.666 6.658 6.673 6.579 6.680 10,576,205 6.6375 1.21%
2019-12-10 0 9.110 9.110 9.120 9.090 9.260 9,088,000 83,194,917 9.1544 6.586 6.586 6.593 6.572 6.695 12,570,488 6.6183 -1.51%
2019-12-09 0 9.250 9.240 9.250 9.220 9.400 4,451,820 41,366,871 9.2921 6.687 6.680 6.687 6.666 6.796 6,157,741 6.7179 0.54%
2019-12-06 0 9.200 9.200 9.210 9.180 9.290 4,291,028 39,550,312 9.2170 6.651 6.651 6.658 6.637 6.716 5,935,334 6.6635 -0.22%
2019-12-05 0 9.220 9.210 9.220 9.160 9.280 6,709,776 61,835,608 9.2157 6.666 6.658 6.666 6.622 6.709 9,280,937 6.6626 0.44%
2019-12-04 0 9.180 9.170 9.180 9.160 9.280 7,168,682 65,929,624 9.1969 6.637 6.630 6.637 6.622 6.709 9,915,694 6.6490 0.11%
2019-12-03 0 9.170 9.160 9.170 9.090 9.190 9,375,584 85,539,020 9.1236 6.630 6.622 6.630 6.572 6.644 12,968,273 6.5960 -0.33%
2019-12-02 0 9.200 9.190 9.200 9.150 9.250 5,977,100 54,945,915 9.1927 6.651 6.644 6.651 6.615 6.687 8,267,503 6.6460 0.00%
2019-11-29 0 9.200 9.200 9.210 9.150 9.220 3,430,872 31,520,524 9.1873 6.651 6.651 6.658 6.615 6.666 4,745,569 6.6421 -1.08%
2019-11-28 0 9.300 9.280 9.300 9.230 9.400 4,945,000 46,091,118 9.3208 6.724 6.709 6.724 6.673 6.796 6,839,906 6.7386 -0.75%
2019-11-27 0 9.370 9.370 9.380 9.310 9.430 5,602,084 52,465,526 9.3654 6.774 6.774 6.781 6.731 6.818 7,748,782 6.7708 0.75%
2019-11-26 0 9.300 9.300 9.310 9.240 9.380 9,620,000 89,666,320 9.3208 6.724 6.724 6.731 6.680 6.781 13,306,348 6.7386 0.32%
2019-11-25 0 9.270 9.270 9.280 9.200 9.520 8,295,117 77,467,162 9.3389 6.702 6.702 6.709 6.651 6.883 11,473,775 6.7517 -1.70%
2019-11-22 0 9.430 9.420 9.430 9.290 9.550 5,457,188 51,438,883 9.4259 6.818 6.810 6.818 6.716 6.904 7,548,362 6.8146 0.75%
2019-11-21 0 9.360 9.350 9.360 9.250 9.490 7,470,322 70,003,935 9.3709 6.767 6.760 6.767 6.687 6.861 10,332,922 6.7748 -1.47%
2019-11-20 0 9.500 9.490 9.500 9.360 9.580 5,658,344 53,815,911 9.5109 6.868 6.861 6.868 6.767 6.926 7,826,600 6.8760 0.64%
2019-11-19 0 9.440 9.430 9.440 9.220 9.490 11,222,897 105,772,570 9.4247 6.825 6.818 6.825 6.666 6.861 15,523,470 6.8137 2.05%
2019-11-18 0 9.250 9.240 9.250 9.120 9.250 5,247,243 48,336,315 9.2118 6.687 6.680 6.687 6.593 6.687 7,257,967 6.6598 0.65%
2019-11-15 0 9.190 9.180 9.190 9.130 9.220 2,291,897 21,038,207 9.1794 6.644 6.637 6.644 6.601 6.666 3,170,143 6.6364 0.22%
2019-11-14 0 9.170 9.170 9.180 9.080 9.210 3,650,258 33,468,627 9.1688 6.630 6.630 6.637 6.565 6.658 5,049,023 6.6287 0.22%
2019-11-13 0 9.150 9.150 9.160 8.960 9.200 7,546,505 68,882,091 9.1277 6.615 6.615 6.622 6.478 6.651 10,438,298 6.5990 0.77%
2019-11-12 0 9.080 9.070 9.080 8.980 9.090 3,410,678 30,859,164 9.0478 6.565 6.557 6.565 6.492 6.572 4,717,637 6.5412 0.00%
2019-11-11 0 9.080 9.060 9.080 9.030 9.200 4,310,272 39,114,681 9.0748 6.565 6.550 6.565 6.528 6.651 5,961,952 6.5607 -1.09%
2019-11-08 0 9.180 9.170 9.190 9.140 9.290 13,972,574 128,424,077 9.1912 6.637 6.630 6.644 6.608 6.716 19,326,813 6.6449 0.44%
2019-11-07 0 9.140 9.140 9.150 9.050 9.200 5,559,679 50,700,977 9.1194 6.608 6.608 6.615 6.543 6.651 7,690,127 6.5930 -0.22%
2019-11-06 0 9.160 9.150 9.160 9.130 9.240 8,995,000 82,585,950 9.1813 6.622 6.615 6.622 6.601 6.680 12,441,851 6.6378 -0.43%
2019-11-05 0 9.200 9.190 9.200 9.060 9.200 12,384,035 113,477,398 9.1632 6.651 6.644 6.651 6.550 6.651 17,129,551 6.6247 1.66%
2019-11-04 0 9.050 9.040 9.050 8.930 9.080 7,615,689 68,836,791 9.0388 6.543 6.536 6.543 6.456 6.565 10,533,993 6.5347 1.12%
2019-11-01 0 8.950 8.940 8.950 8.790 8.950 3,768,000 33,469,950 8.8827 6.471 6.463 6.471 6.355 6.471 5,211,884 6.4219 1.36%
2019-10-31 0 8.830 8.800 8.830 8.720 8.950 4,906,500 43,212,390 8.8072 6.384 6.362 6.384 6.304 6.471 6,786,653 6.3673 -1.01%
2019-10-30 0 8.920 8.900 8.920 8.850 9.030 3,343,696 29,845,954 8.9260 6.449 6.434 6.449 6.398 6.528 4,624,988 6.4532 -0.34%
2019-10-29 0 8.950 8.940 8.950 8.880 9.070 3,095,820 27,669,112 8.9376 6.471 6.463 6.471 6.420 6.557 4,282,127 6.4615 -0.56%
2019-10-28 0 9.000 8.990 9.000 8.950 9.080 4,813,702 43,437,018 9.0236 6.507 6.499 6.507 6.471 6.565 6,658,295 6.5237 0.00%
2019-10-25 0 9.000 8.990 9.000 8.920 9.060 3,989,900 35,810,394 8.9753 6.507 6.499 6.507 6.449 6.550 5,518,815 6.4888 -0.44%
2019-10-24 0 9.040 9.020 9.040 8.990 9.080 5,463,025 49,208,343 9.0075 6.536 6.521 6.536 6.499 6.565 7,556,436 6.5121 0.44%
2019-10-23 0 9.000 8.990 9.000 8.930 9.130 5,618,418 50,613,796 9.0085 6.507 6.499 6.507 6.456 6.601 7,771,375 6.5128 0.00%
2019-10-22 0 9.000 8.990 9.000 8.950 9.140 7,933,030 71,721,023 9.0408 6.507 6.499 6.507 6.471 6.608 10,972,938 6.5362 0.00%
2019-10-21 0 9.000 8.990 9.000 8.950 9.040 5,489,835 49,432,231 9.0043 6.507 6.499 6.507 6.471 6.536 7,593,519 6.5098 0.22%
2019-10-18 0 8.980 8.970 8.980 8.890 9.030 10,134,887 91,229,053 9.0015 6.492 6.485 6.492 6.427 6.528 14,018,538 6.5077 0.45%
2019-10-17 0 8.940 8.910 8.940 8.890 9.010 6,109,000 54,626,072 8.9419 6.463 6.442 6.463 6.427 6.514 8,449,946 6.4647 0.22%
2019-10-16 0 8.920 8.900 8.920 8.820 8.980 4,671,000 41,494,540 8.8834 6.449 6.434 6.449 6.377 6.492 6,460,910 6.4224 -0.34%
2019-10-15 0 8.950 8.950 8.960 8.930 9.020 5,726,565 51,299,603 8.9582 6.471 6.471 6.478 6.456 6.521 7,920,964 6.4764 0.56%
2019-10-14 0 8.900 8.890 8.900 8.760 9.050 12,895,909 115,054,101 8.9218 6.434 6.427 6.434 6.333 6.543 17,837,574 6.4501 1.83%
2019-10-11 0 8.740 8.730 8.740 8.560 8.770 4,459,000 38,871,860 8.7176 6.319 6.311 6.319 6.189 6.340 6,167,672 6.3025 1.04%
2019-10-10 0 8.650 8.630 8.650 8.550 8.760 6,099,538 52,716,993 8.6428 6.254 6.239 6.254 6.181 6.333 8,436,858 6.2484 1.05%
2019-10-09 0 8.560 8.560 8.580 8.460 8.630 3,338,763 28,581,032 8.5604 6.189 6.189 6.203 6.116 6.239 4,618,165 6.1888 0.12%
2019-10-08 0 8.550 8.540 8.550 8.480 8.700 5,562,365 47,640,811 8.5648 6.181 6.174 6.181 6.131 6.290 7,693,843 6.1921 -0.23%
2019-10-04 0 8.570 8.570 8.580 8.480 8.680 4,097,044 35,027,576 8.5495 6.196 6.196 6.203 6.131 6.275 5,667,016 6.1810 -1.04%
2019-10-03 0 8.660 8.650 8.660 8.530 8.680 2,719,465 23,448,327 8.6224 6.261 6.254 6.261 6.167 6.275 3,761,554 6.2337 0.35%
2019-10-02 0 8.630 8.620 8.630 8.560 8.720 6,574,726 56,840,999 8.6454 6.239 6.232 6.239 6.189 6.304 9,094,137 6.2503 0.00%
2019-09-30 0 8.630 8.610 8.630 8.440 8.800 8,255,600 71,672,826 8.6817 6.239 6.225 6.239 6.102 6.362 11,419,115 6.2766 1.53%
2019-09-27 0 8.500 8.490 8.500 8.380 8.590 8,421,130 71,377,275 8.4760 6.145 6.138 6.145 6.058 6.210 11,648,076 6.1278 -1.51%
2019-09-26 0 8.630 8.630 8.640 8.520 8.650 6,598,366 56,643,428 8.5845 6.239 6.239 6.246 6.160 6.254 9,126,835 6.2063 -0.12%
2019-09-25 0 8.640 8.600 8.640 8.560 8.770 7,809,600 67,332,044 8.6217 6.246 6.217 6.246 6.189 6.340 10,802,210 6.2332 -1.48%
2019-09-24 0 8.770 8.750 8.770 8.690 8.780 10,574,384 92,391,430 8.7373 6.340 6.326 6.340 6.283 6.348 14,626,449 6.3167 0.23%
2019-09-23 0 8.750 8.730 8.750 8.650 8.840 6,953,122 60,610,974 8.7171 6.326 6.311 6.326 6.254 6.391 9,617,533 6.3021 -1.02%
2019-09-20 0 8.840 8.840 8.850 8.670 8.860 10,916,431 95,981,843 8.7924 6.391 6.391 6.398 6.268 6.405 15,099,567 6.3566 1.73%
2019-09-19 0 8.690 8.690 8.700 8.640 8.820 5,441,000 47,305,608 8.6943 6.283 6.283 6.290 6.246 6.377 7,525,971 6.2856 -1.47%
2019-09-18 0 8.820 8.800 8.820 8.760 8.840 5,971,036 52,561,912 8.8028 6.377 6.362 6.377 6.333 6.391 8,259,115 6.3641 0.80%
2019-09-17 0 8.750 8.740 8.750 8.680 8.860 8,484,846 74,355,028 8.7633 6.326 6.319 6.326 6.275 6.405 11,736,208 6.3355 -1.46%
2019-09-16 0 8.880 8.870 8.880 8.710 9.000 14,966,130 133,021,197 8.8881 6.420 6.413 6.420 6.297 6.507 20,701,096 6.4258 0.79%
2019-09-13 0 8.810 8.810 8.820 8.540 8.830 11,879,000 104,084,150 8.7620 6.369 6.369 6.377 6.174 6.384 16,430,989 6.3346 3.77%
2019-09-12 0 8.490 8.480 8.490 8.380 8.500 6,779,064 57,337,594 8.4580 6.138 6.131 6.138 6.058 6.145 9,376,776 6.1149 0.59%
2019-09-11 0 8.440 8.410 8.440 8.320 8.550 7,189,500 60,483,379 8.4127 6.102 6.080 6.102 6.015 6.181 9,944,490 6.0821 0.24%
2019-09-10 0 8.420 8.410 8.420 8.250 8.500 15,532,372 130,410,168 8.3960 6.087 6.080 6.087 5.964 6.145 21,484,320 6.0700 2.81%
2019-09-09 0 8.190 8.180 8.190 8.080 8.250 4,278,242 35,043,605 8.1911 5.921 5.914 5.921 5.842 5.964 5,917,649 5.9219 0.12%
2019-09-06 0 8.180 8.180 8.200 8.040 8.290 7,947,069 65,160,771 8.1993 5.914 5.914 5.928 5.813 5.993 10,992,356 5.9278 1.61%
2019-09-05 0 8.050 8.040 8.050 8.000 8.100 9,043,098 72,902,446 8.0617 5.820 5.813 5.820 5.784 5.856 12,508,380 5.8283 0.63%
2019-09-04 0 8.000 7.980 8.000 7.870 8.030 5,821,910 46,381,406 7.9667 5.784 5.769 5.784 5.690 5.805 8,052,844 5.7596 0.38%
2019-09-03 0 7.970 7.970 7.980 7.930 8.050 4,886,382 39,049,781 7.9916 5.762 5.762 5.769 5.733 5.820 6,758,826 5.7776 -0.13%
2019-09-02 0 7.980 7.940 7.980 7.690 7.990 6,510,000 51,587,880 7.9244 5.769 5.740 5.769 5.560 5.776 9,004,608 5.7291 2.31%
2019-08-30 0 7.800 7.780 7.800 7.710 8.010 9,495,398 74,334,845 7.8285 5.639 5.625 5.639 5.574 5.791 13,133,999 5.6597 -0.26%
2019-08-29 0 7.820 7.810 7.820 7.700 7.910 4,010,908 31,260,969 7.7940 5.654 5.646 5.654 5.567 5.719 5,547,873 5.6348 -0.38%
2019-08-28 0 7.850 7.840 7.850 7.780 7.900 2,856,626 22,406,340 7.8436 5.675 5.668 5.675 5.625 5.711 3,951,275 5.6707 -0.25%
2019-08-27 0 7.870 7.850 7.870 7.750 7.970 5,696,000 44,736,364 7.8540 5.690 5.675 5.690 5.603 5.762 7,878,686 5.6782 0.25%
2019-08-26 0 7.850 7.840 7.850 7.600 7.890 4,690,628 36,576,662 7.7978 5.675 5.668 5.675 5.495 5.704 6,488,059 5.6375 -0.88%
2019-08-23 0 7.920 7.900 7.920 7.870 8.010 4,624,551 36,590,262 7.9122 5.726 5.711 5.726 5.690 5.791 6,396,662 5.7202 0.13%
2019-08-22 0 7.910 7.900 7.910 7.840 8.140 7,244,000 57,566,566 7.9468 5.719 5.711 5.719 5.668 5.885 10,019,874 5.7452 0.38%
2019-08-21 0 7.880 7.880 7.900 7.780 8.000 12,776,752 100,579,645 7.8721 5.697 5.697 5.711 5.625 5.784 17,672,756 5.6912 -1.13%
2019-08-20 0 7.970 7.960 7.970 7.710 7.990 8,454,000 66,879,396 7.9110 5.762 5.755 5.762 5.574 5.776 11,693,542 5.7193 1.92%
2019-08-19 0 8.070 8.060 8.070 7.510 8.160 19,539,216 155,395,586 7.9530 5.654 5.647 5.654 5.261 5.717 27,890,592 5.5716 7.46%
2019-08-16 0 7.510 7.500 7.510 7.360 7.560 10,931,710 81,738,105 7.4772 5.261 5.254 5.261 5.156 5.296 15,604,099 5.2382 1.08%
2019-08-15 0 7.430 7.430 7.440 7.260 7.440 9,955,195 73,055,741 7.3385 5.205 5.205 5.212 5.086 5.212 14,210,206 5.1411 -0.80%
2019-08-14 0 7.490 7.490 7.510 7.490 7.620 3,759,536 28,331,789 7.5360 5.247 5.247 5.261 5.247 5.338 5,366,422 5.2795 1.08%
2019-08-13 0 7.410 7.400 7.410 7.350 7.570 8,576,675 63,528,363 7.4071 5.191 5.184 5.191 5.149 5.303 12,242,484 5.1892 -3.26%
2019-08-12 0 7.660 7.660 7.670 7.640 7.750 5,240,000 40,270,140 7.6851 5.366 5.366 5.373 5.352 5.429 7,479,661 5.3840 -1.03%
2019-08-09 0 7.740 7.740 7.770 7.690 7.850 7,669,871 59,392,335 7.7436 5.422 5.422 5.443 5.387 5.499 10,948,098 5.4249 -0.13%
2019-08-08 0 7.750 7.740 7.750 7.520 7.760 10,009,500 76,658,862 7.6586 5.429 5.422 5.429 5.268 5.436 14,287,722 5.3654 2.24%
2019-08-07 0 7.580 7.580 7.610 7.530 7.660 6,319,910 47,912,691 7.5812 5.310 5.310 5.331 5.275 5.366 9,021,141 5.3112 0.93%
2019-08-06 0 7.510 7.510 7.540 7.300 7.570 11,036,018 82,181,105 7.4466 5.261 5.261 5.282 5.114 5.303 15,752,990 5.2169 -2.21%
2019-08-05 0 7.680 7.680 7.690 7.680 7.940 6,306,688 48,648,569 7.7138 5.380 5.380 5.387 5.380 5.562 9,002,268 5.4040 -2.91%
2019-08-02 0 7.910 7.900 7.920 7.800 7.970 11,361,380 89,580,538 7.8847 5.541 5.534 5.548 5.464 5.584 16,217,417 5.5237 0.00%
2019-08-01 0 7.910 7.910 7.920 7.860 7.950 11,418,548 90,543,020 7.9295 5.541 5.541 5.548 5.506 5.570 16,299,020 5.5551 -0.50%
2019-07-31 0 7.950 7.910 7.950 7.880 8.340 6,498,000 52,722,380 8.1136 5.570 5.541 5.570 5.520 5.843 9,275,350 5.6841 -4.45%
2019-07-30 0 8.320 8.310 8.320 8.200 8.380 7,347,451 61,040,577 8.3077 5.829 5.822 5.829 5.745 5.871 10,487,870 5.8201 1.59%
2019-07-29 0 8.190 8.190 8.200 8.090 8.230 4,489,575 36,720,447 8.1790 5.738 5.738 5.745 5.668 5.766 6,408,492 5.7300 -0.24%
2019-07-26 0 8.210 8.210 8.220 8.190 8.350 3,550,915 29,278,491 8.2453 5.752 5.752 5.759 5.738 5.850 5,068,633 5.7764 -0.85%
2019-07-25 0 8.280 8.280 8.290 8.110 8.350 12,375,516 102,148,708 8.2541 5.801 5.801 5.808 5.682 5.850 17,665,011 5.7825 2.99%
2019-07-24 0 8.040 8.040 8.050 8.000 8.180 10,542,432 85,168,344 8.0786 5.633 5.633 5.640 5.605 5.731 15,048,438 5.6596 -2.43%
2019-07-23 0 8.240 8.220 8.240 8.180 8.310 5,068,892 41,770,255 8.2405 5.773 5.759 5.773 5.731 5.822 7,235,418 5.7730 0.73%
2019-07-22 0 8.180 8.170 8.180 7.990 8.370 14,661,128 120,378,967 8.2108 5.731 5.724 5.731 5.598 5.864 20,927,531 5.7522 3.02%
2019-07-19 0 7.940 7.940 7.950 7.860 7.950 7,284,326 57,585,964 7.9055 5.562 5.562 5.570 5.506 5.570 10,397,764 5.5383 0.89%
2019-07-18 0 7.870 7.870 7.880 7.820 7.900 8,370,000 65,782,710 7.8593 5.513 5.513 5.520 5.478 5.534 11,947,473 5.5060 -0.38%
2019-07-17 0 7.900 7.890 7.900 7.860 7.960 5,752,000 45,442,980 7.9004 5.534 5.527 5.534 5.506 5.577 8,210,498 5.5347 0.25%
2019-07-16 0 7.880 7.880 7.890 7.880 7.930 5,791,654 45,719,456 7.8940 5.520 5.520 5.527 5.520 5.555 8,267,100 5.5303 0.00%
2019-07-15 0 7.880 7.870 7.880 7.870 8.020 4,388,029 34,676,141 7.9024 5.520 5.513 5.520 5.513 5.619 6,263,543 5.5362 -0.76%
2019-07-12 0 7.940 7.940 7.950 7.850 7.960 9,364,790 74,037,689 7.9060 5.562 5.562 5.570 5.499 5.577 13,367,452 5.5387 -0.87%
2019-07-11 0 8.010 8.000 8.010 8.000 8.350 8,466,000 68,564,600 8.0988 5.612 5.605 5.612 5.605 5.850 12,084,505 5.6738 -3.61%
2019-07-10 0 8.310 8.300 8.310 8.220 8.330 5,226,000 43,221,610 8.2705 5.822 5.815 5.822 5.759 5.836 7,459,677 5.7940 -0.72%
2019-07-09 0 8.370 8.360 8.370 8.260 8.600 3,896,000 32,610,140 8.3702 5.864 5.857 5.864 5.787 6.025 5,561,213 5.8639 -1.18%
2019-07-08 0 8.470 8.460 8.470 8.320 8.580 6,444,164 54,074,740 8.3913 5.934 5.927 5.934 5.829 6.011 9,198,504 5.8786 -1.51%
2019-07-05 0 8.600 8.560 8.600 8.440 8.650 9,636,654 82,667,518 8.5784 6.025 5.997 6.025 5.913 6.060 13,755,515 6.0098 2.14%
2019-07-04 0 8.420 8.390 8.420 8.380 8.490 6,172,170 52,067,989 8.4359 5.899 5.878 5.899 5.871 5.948 8,810,255 5.9099 0.72%
2019-07-03 0 8.360 8.350 8.360 8.330 8.450 5,037,700 42,266,649 8.3901 5.857 5.850 5.857 5.836 5.920 7,190,894 5.8778 -0.12%
2019-07-02 0 8.370 8.350 8.370 8.270 8.450 9,082,354 76,044,294 8.3728 5.864 5.850 5.864 5.794 5.920 12,964,299 5.8657 2.07%
2019-06-28 0 8.200 8.190 8.200 8.010 8.300 4,147,747 33,906,030 8.1746 5.745 5.738 5.745 5.612 5.815 5,920,561 5.7268 -1.91%
2019-06-27 0 8.360 8.350 8.360 8.000 8.410 13,130,680 108,169,968 8.2380 5.857 5.850 5.857 5.605 5.892 18,742,944 5.7712 1.46%
2019-06-26 0 8.240 8.220 8.240 8.110 8.260 7,980,806 65,480,266 8.2047 5.773 5.759 5.773 5.682 5.787 11,391,931 5.7480 0.61%
2019-06-25 0 8.190 8.190 8.200 8.150 8.330 4,276,307 35,192,839 8.2297 5.738 5.738 5.745 5.710 5.836 6,104,070 5.7655 -0.85%
2019-06-24 0 8.260 8.260 8.290 8.190 8.400 4,449,800 36,855,082 8.2824 5.787 5.787 5.808 5.738 5.885 6,351,716 5.8024 -1.20%
2019-06-21 0 8.360 8.350 8.360 8.300 8.430 7,175,131 59,978,745 8.3593 5.857 5.850 5.857 5.815 5.906 10,241,898 5.8562 0.00%
2019-06-20 0 8.360 8.360 8.370 8.240 8.420 12,587,936 105,038,324 8.3444 5.857 5.857 5.864 5.773 5.899 17,968,223 5.8458 1.09%
2019-06-19 0 8.270 8.240 8.270 8.160 8.460 6,909,680 57,267,704 8.2880 5.794 5.773 5.794 5.717 5.927 9,862,989 5.8063 1.97%
2019-06-18 0 8.110 8.100 8.110 7.940 8.170 4,413,645 35,758,228 8.1017 5.682 5.675 5.682 5.562 5.724 6,300,108 5.6758 1.12%
2019-06-17 0 8.020 8.010 8.020 7.840 8.170 4,919,956 39,631,581 8.0553 5.619 5.612 5.619 5.492 5.724 7,022,825 5.6433 0.88%
2019-06-14 0 7.950 7.930 7.950 7.880 7.990 2,565,314 20,322,588 7.9221 5.570 5.555 5.570 5.520 5.598 3,661,771 5.5499 -0.13%
2019-06-13 0 7.960 7.950 7.960 7.830 8.180 7,008,000 55,638,650 7.9393 5.577 5.570 5.577 5.485 5.731 10,003,332 5.5620 -3.28%
2019-06-12 0 8.230 8.220 8.230 8.090 8.290 7,616,015 62,548,151 8.2127 5.766 5.759 5.766 5.668 5.808 10,871,223 5.7536 0.73%
2019-06-11 0 8.170 8.170 8.190 7.870 8.270 14,929,309 120,797,798 8.0913 5.724 5.724 5.738 5.513 5.794 21,310,337 5.6685 4.34%
2019-06-10 0 7.830 7.820 7.840 7.750 7.940 11,664,331 91,299,108 7.8272 5.485 5.478 5.492 5.429 5.562 16,649,854 5.4835 0.26%
2019-06-06 0 7.810 7.810 7.820 7.700 7.840 5,366,000 41,637,740 7.7595 5.471 5.471 5.478 5.394 5.492 7,659,515 5.4361 0.90%
2019-06-05 0 7.740 7.740 7.750 7.700 7.830 4,708,883 36,495,093 7.7503 5.422 5.422 5.429 5.394 5.485 6,721,536 5.4296 0.65%
2019-06-04 0 7.690 7.690 7.700 7.690 7.820 5,122,709 39,595,395 7.7294 5.387 5.387 5.394 5.387 5.478 7,312,237 5.4149 -1.79%
2019-06-03 0 7.830 7.830 7.840 7.820 7.900 5,110,053 40,120,195 7.8512 5.485 5.485 5.492 5.478 5.534 7,294,172 5.5003 -0.25%
2019-05-31 0 7.850 7.850 7.860 7.800 7.950 7,430,534 58,321,667 7.8489 5.499 5.499 5.506 5.464 5.570 10,606,464 5.4987 0.00%
2019-05-30 0 7.850 7.810 7.850 7.810 7.960 5,581,000 43,761,700 7.8412 5.499 5.471 5.499 5.471 5.577 7,966,409 5.4933 -0.88%
2019-05-29 0 7.920 7.920 7.940 7.860 8.050 5,257,800 41,697,700 7.9306 5.548 5.548 5.562 5.506 5.640 7,505,069 5.5559 -0.38%
2019-05-28 0 7.950 7.950 7.960 7.700 8.040 8,973,892 71,050,037 7.9174 5.570 5.570 5.577 5.394 5.633 12,809,478 5.5467 2.58%
2019-05-27 0 7.750 7.750 7.760 7.540 7.850 10,455,150 80,419,320 7.6918 5.429 5.429 5.436 5.282 5.499 14,923,850 5.3886 -0.39%
2019-05-24 0 7.780 7.770 7.780 7.750 7.930 14,544,892 114,223,259 7.8532 5.450 5.443 5.450 5.429 5.555 20,761,613 5.5017 -2.14%
2019-05-23 0 7.950 7.940 7.950 7.940 8.120 10,821,301 86,431,576 7.9872 5.570 5.562 5.570 5.562 5.689 15,446,500 5.5955 -0.38%
2019-05-22 0 7.980 7.970 7.980 7.900 8.000 12,092,262 96,075,628 7.9452 5.591 5.584 5.591 5.534 5.605 17,260,690 5.5662 0.50%
2019-05-21 0 7.940 7.930 7.940 7.790 8.100 13,424,000 107,176,970 7.9840 5.562 5.555 5.562 5.457 5.675 19,161,634 5.5933 0.51%
2019-05-20 0 7.900 7.900 7.910 7.730 8.020 10,095,840 79,287,072 7.8534 5.534 5.534 5.541 5.415 5.619 14,410,965 5.5019 -1.50%
2019-05-17 0 8.020 8.010 8.020 7.930 8.280 17,748,874 143,603,292 8.0908 5.619 5.612 5.619 5.555 5.801 25,335,029 5.6682 -0.74%
2019-05-16 0 8.350 8.350 8.360 8.300 8.530 8,894,700 74,481,116 8.3737 5.661 5.661 5.667 5.627 5.783 13,120,700 5.6766 -0.36%
2019-05-15 0 8.380 8.380 8.390 8.350 8.550 8,251,069 69,220,653 8.3893 5.681 5.681 5.688 5.661 5.796 12,171,271 5.6872 0.36%
2019-05-14 0 8.350 8.350 8.360 8.110 8.520 16,365,291 134,896,467 8.2428 5.661 5.661 5.667 5.498 5.776 24,140,677 5.5879 -0.71%
2019-05-10 0 8.410 8.410 8.420 8.310 8.510 12,817,886 107,470,850 8.3844 5.701 5.701 5.708 5.633 5.769 18,907,849 5.6839 -0.12%
2019-05-09 0 8.420 8.420 8.430 8.420 8.670 14,854,597 126,168,098 8.4935 5.708 5.708 5.715 5.708 5.878 21,912,231 5.7579 -2.09%
2019-05-08 0 8.600 8.600 8.610 8.600 8.710 7,389,680 63,790,199 8.6323 5.830 5.830 5.837 5.830 5.905 10,900,624 5.8520 -2.38%
2019-05-07 0 8.810 8.810 8.820 8.660 8.870 27,861,917 242,482,260 8.7030 5.972 5.972 5.979 5.871 6.013 41,099,516 5.8999 0.57%
2019-05-06 0 8.760 8.760 8.770 8.600 9.000 19,806,322 171,463,557 8.6570 5.939 5.939 5.945 5.830 6.101 29,216,592 5.8687 -2.88%
2019-05-03 0 9.020 9.020 9.040 8.960 9.070 4,004,613 36,183,239 9.0354 6.115 6.115 6.128 6.074 6.149 5,907,262 6.1252 -0.33%
2019-05-02 0 9.050 9.050 9.060 8.900 9.150 8,833,160 79,845,480 9.0393 6.135 6.135 6.142 6.033 6.203 13,029,922 6.1279 1.00%
2019-04-30 0 8.960 8.960 8.970 8.900 9.140 11,733,096 105,054,719 8.9537 6.074 6.074 6.081 6.033 6.196 17,307,659 6.0698 -1.75%
2019-04-29 0 9.120 9.110 9.120 9.040 9.180 4,553,376 41,447,611 9.1026 6.183 6.176 6.183 6.128 6.223 6,716,751 6.1708 0.22%
2019-04-26 0 9.100 9.070 9.100 9.010 9.140 7,950,378 72,210,858 9.0827 6.169 6.149 6.169 6.108 6.196 11,727,717 6.1573 0.44%
2019-04-25 0 9.060 9.060 9.070 9.060 9.250 6,452,440 58,931,228 9.1332 6.142 6.142 6.149 6.142 6.271 9,518,087 6.1915 -1.52%
2019-04-24 0 9.200 9.190 9.200 9.170 9.330 14,215,000 130,985,130 9.2146 6.237 6.230 6.237 6.216 6.325 20,968,752 6.2467 0.00%
2019-04-23 0 9.200 9.190 9.200 9.160 9.650 13,315,215 124,065,846 9.3176 6.237 6.230 6.237 6.210 6.542 19,641,466 6.3165 -4.27%
2019-04-18 0 9.610 9.590 9.610 9.520 9.830 15,792,981 152,538,419 9.6586 6.515 6.501 6.515 6.454 6.664 23,296,454 6.5477 0.42%
2019-04-17 0 9.570 9.560 9.570 9.220 9.590 9,777,851 92,889,974 9.5000 6.488 6.481 6.488 6.250 6.501 14,423,449 6.4402 1.81%
2019-04-16 0 9.400 9.400 9.420 9.370 9.530 9,503,600 89,741,558 9.4429 6.372 6.372 6.386 6.352 6.461 14,018,898 6.4015 -0.21%
2019-04-15 0 9.420 9.410 9.420 9.380 9.680 11,731,696 111,675,909 9.5192 6.386 6.379 6.386 6.359 6.562 17,305,594 6.4532 -0.74%
2019-04-12 0 9.490 9.490 9.500 9.250 9.540 18,681,199 176,842,432 9.4663 6.433 6.433 6.440 6.271 6.467 27,556,906 6.4174 0.74%
2019-04-11 0 9.420 9.420 9.430 9.420 9.550 14,177,050 134,492,278 9.4866 6.386 6.386 6.393 6.386 6.474 20,912,771 6.4311 -0.95%
2019-04-10 0 9.510 9.510 9.520 9.420 9.550 20,872,900 198,110,496 9.4913 6.447 6.447 6.454 6.386 6.474 30,789,916 6.4343 0.74%
2019-04-09 0 9.440 9.440 9.450 9.120 9.450 19,317,665 179,714,868 9.3031 6.400 6.400 6.406 6.183 6.406 28,495,767 6.3067 1.51%
2019-04-08 0 9.300 9.290 9.300 9.260 9.500 19,027,219 177,736,055 9.3411 6.305 6.298 6.305 6.277 6.440 28,067,326 6.3325 -0.21%
2019-04-04 0 9.320 9.320 9.340 9.260 9.440 11,347,389 105,983,864 9.3399 6.318 6.318 6.332 6.277 6.400 16,738,697 6.3317 -1.38%
2019-04-03 0 9.450 9.440 9.450 9.260 9.450 10,602,652 99,680,159 9.4014 6.406 6.400 6.406 6.277 6.406 15,640,125 6.3734 1.61%
2019-04-02 0 9.300 9.280 9.300 9.060 9.350 12,920,218 119,828,131 9.2745 6.305 6.291 6.305 6.142 6.338 19,058,800 6.2873 2.09%
2019-04-01 0 9.110 9.100 9.110 8.990 9.160 8,584,000 77,829,770 9.0668 6.176 6.169 6.176 6.094 6.210 12,662,382 6.1465 1.22%
2019-03-29 0 9.000 8.990 9.000 8.840 9.020 4,874,000 43,695,812 8.9651 6.101 6.094 6.101 5.993 6.115 7,189,708 6.0776 1.24%
2019-03-28 0 8.890 8.880 8.890 8.860 8.950 4,691,036 41,723,431 8.8943 6.027 6.020 6.027 6.006 6.067 6,919,815 6.0296 -0.45%
2019-03-27 0 8.930 8.920 8.930 8.820 8.980 4,225,410 37,668,697 8.9148 6.054 6.047 6.054 5.979 6.088 6,232,963 6.0435 -0.22%
2019-03-26 0 8.950 8.950 8.960 8.830 9.030 4,498,800 40,353,924 8.9699 6.067 6.067 6.074 5.986 6.122 6,636,245 6.0808 0.79%
2019-03-25 0 8.880 8.870 8.880 8.800 8.960 11,333,000 100,416,550 8.8605 6.020 6.013 6.020 5.966 6.074 16,717,472 6.0067 -1.77%
2019-03-22 0 9.040 9.040 9.050 8.950 9.140 4,997,730 45,122,238 9.0285 6.128 6.128 6.135 6.067 6.196 7,372,224 6.1206 0.11%
2019-03-21 0 9.030 9.020 9.030 9.010 9.190 5,036,718 45,557,941 9.0452 6.122 6.115 6.122 6.108 6.230 7,429,735 6.1318 -1.42%
2019-03-20 0 9.160 9.150 9.160 9.040 9.360 10,310,897 94,265,893 9.1424 6.210 6.203 6.210 6.128 6.345 15,209,753 6.1977 -2.14%
2019-03-19 0 9.360 9.350 9.360 9.220 9.400 11,289,700 105,103,633 9.3097 6.345 6.338 6.345 6.250 6.372 16,653,600 6.3112 0.54%
2019-03-18 0 9.310 9.310 9.320 8.900 9.430 16,035,467 148,113,042 9.2366 6.311 6.311 6.318 6.033 6.393 23,654,149 6.2616 3.79%
2019-03-15 0 8.970 8.970 8.990 8.810 9.040 14,852,245 133,316,811 8.9762 6.081 6.081 6.094 5.972 6.128 21,908,761 6.0851 1.59%
2019-03-14 0 8.830 8.830 8.840 8.830 8.960 10,637,000 94,273,740 8.8628 5.986 5.986 5.993 5.986 6.074 15,690,792 6.0082 -0.67%
2019-03-13 0 8.890 8.890 8.900 8.890 9.040 12,293,624 109,629,965 8.9176 6.027 6.027 6.033 6.027 6.128 18,134,502 6.0454 -1.66%
2019-03-12 0 9.040 9.040 9.050 8.960 9.160 9,450,116 85,661,906 9.0646 6.128 6.128 6.135 6.074 6.210 13,940,003 6.1450 0.67%
2019-03-11 0 8.980 8.980 9.000 8.800 9.080 23,162,747 208,053,310 8.9822 6.088 6.088 6.101 5.966 6.155 34,167,703 6.0892 -0.77%
2019-03-08 0 9.050 9.040 9.050 9.020 9.430 13,785,824 125,991,389 9.1392 6.135 6.128 6.135 6.115 6.393 20,335,668 6.1956 -5.24%
2019-03-07 0 9.550 9.550 9.560 9.260 9.560 9,806,700 92,628,998 9.4455 6.474 6.474 6.481 6.277 6.481 14,466,005 6.4032 2.47%
2019-03-06 0 9.320 9.320 9.330 9.270 9.550 8,280,636 77,196,495 9.3225 6.318 6.318 6.325 6.284 6.474 12,214,886 6.3199 -1.48%
2019-03-05 0 9.460 9.450 9.460 9.450 9.620 7,379,542 70,127,528 9.5030 6.413 6.406 6.413 6.406 6.522 10,885,669 6.4422 -1.97%
2019-03-04 0 9.650 9.630 9.650 9.340 9.680 17,553,407 167,425,370 9.5381 6.542 6.528 6.542 6.332 6.562 25,893,284 6.4660 4.55%
2019-03-01 0 9.230 9.210 9.230 8.870 9.240 7,127,594 64,865,693 9.1006 6.257 6.244 6.257 6.013 6.264 10,514,017 6.1694 2.56%
2019-02-28 0 9.000 8.960 9.000 8.900 9.140 16,880,500 151,888,057 8.9978 6.101 6.074 6.101 6.033 6.196 24,900,669 6.0998 -1.21%
2019-02-27 0 9.110 9.100 9.110 9.060 9.330 11,147,541 102,082,766 9.1574 6.176 6.169 6.176 6.142 6.325 16,443,899 6.2079 -2.15%
2019-02-26 0 9.310 9.300 9.310 9.250 9.700 21,060,313 197,929,098 9.3982 6.311 6.305 6.311 6.271 6.576 31,066,372 6.3712 -4.02%
2019-02-25 0 9.700 9.690 9.700 9.520 9.850 17,383,000 168,241,329 9.6785 6.576 6.569 6.576 6.454 6.677 25,641,914 6.5612 -0.61%
2019-02-22 0 9.760 9.730 9.760 9.200 9.770 10,756,520 102,406,368 9.5204 6.616 6.596 6.616 6.237 6.623 15,867,098 6.4540 3.94%
2019-02-21 0 9.390 9.370 9.390 9.270 9.410 12,067,000 112,528,953 9.3253 6.366 6.352 6.366 6.284 6.379 17,800,206 6.3218 0.32%
2019-02-20 0 9.360 9.340 9.360 9.250 9.420 4,615,713 43,082,930 9.3340 6.345 6.332 6.345 6.271 6.386 6,808,705 6.3276 -0.74%
2019-02-19 0 9.430 9.420 9.430 9.240 9.430 10,243,254 95,631,426 9.3360 6.393 6.386 6.393 6.264 6.393 15,109,972 6.3290 1.18%
2019-02-18 0 9.320 9.320 9.330 9.160 9.360 10,514,000 97,550,141 9.2781 6.318 6.318 6.325 6.210 6.345 15,509,353 6.2898 2.87%
2019-02-15 0 9.060 9.060 9.070 9.030 9.380 14,793,652 136,430,363 9.2222 6.142 6.142 6.149 6.122 6.359 21,822,330 6.2519 -3.51%
2019-02-14 0 9.390 9.390 9.400 9.340 9.560 6,374,000 60,147,860 9.4364 6.366 6.366 6.372 6.332 6.481 9,402,379 6.3971 -0.53%
2019-02-13 0 9.440 9.440 9.450 9.350 9.500 11,044,800 104,204,528 9.4347 6.400 6.400 6.406 6.338 6.440 16,292,344 6.3959 -0.32%
2019-02-12 0 9.470 9.460 9.470 9.260 9.480 7,648,576 71,993,033 9.4126 6.420 6.413 6.420 6.277 6.427 11,282,525 6.3809 1.94%
2019-02-11 0 9.290 9.280 9.290 9.150 9.390 6,529,000 60,751,810 9.3049 6.298 6.291 6.298 6.203 6.366 9,631,022 6.3079 1.20%
2019-02-08 0 9.180 9.170 9.180 9.120 9.380 6,083,077 55,944,081 9.1967 6.223 6.216 6.223 6.183 6.359 8,973,235 6.2346 -2.75%
2019-02-04 0 9.440 9.420 9.440 9.220 9.470 1,908,150 17,885,360 9.3731 6.400 6.386 6.400 6.250 6.420 2,814,740 6.3542 -0.11%
2019-02-01 0 9.450 9.410 9.450 9.380 9.580 6,225,000 59,046,110 9.4853 6.406 6.379 6.406 6.359 6.494 9,182,587 6.4302 -0.53%
2019-01-31 0 9.500 9.450 9.500 9.210 9.500 7,734,005 72,740,802 9.4053 6.440 6.406 6.440 6.244 6.440 11,408,542 6.3760 3.60%
2019-01-30 0 9.170 9.170 9.180 9.110 9.210 3,380,798 30,983,713 9.1646 6.216 6.216 6.223 6.176 6.244 4,987,064 6.2128 -0.54%
2019-01-29 0 9.220 9.210 9.220 9.050 9.240 4,126,000 37,801,170 9.1617 6.250 6.244 6.250 6.135 6.264 6,086,322 6.2108 0.55%
2019-01-28 0 9.170 9.160 9.170 9.050 9.250 6,166,000 56,651,760 9.1878 6.216 6.210 6.216 6.135 6.271 9,095,556 6.2285 1.66%
2019-01-25 0 9.020 9.020 9.030 8.980 9.070 2,246,629 20,282,206 9.0278 6.115 6.115 6.122 6.088 6.149 3,314,035 6.1201 0.00%
2019-01-24 0 9.020 9.010 9.020 8.950 9.110 2,054,000 18,477,960 8.9961 6.115 6.108 6.115 6.067 6.176 3,029,885 6.0986 -0.88%
2019-01-23 0 9.100 9.070 9.100 8.970 9.130 7,333,000 66,624,876 9.0856 6.169 6.149 6.169 6.081 6.189 10,817,014 6.1593 1.11%
2019-01-22 0 9.000 8.970 9.000 8.900 9.100 7,353,315 65,919,443 8.9646 6.101 6.081 6.101 6.033 6.169 10,846,981 6.0772 -0.88%
2019-01-21 0 9.080 9.070 9.080 8.920 9.080 8,971,041 81,069,815 9.0368 6.155 6.149 6.155 6.047 6.155 13,233,312 6.1262 1.34%
2019-01-18 0 8.960 8.950 8.960 8.760 8.970 7,079,048 62,993,126 8.8985 6.074 6.067 6.074 5.939 6.081 10,442,406 6.0324 2.52%
2019-01-17 0 8.740 8.720 8.740 8.520 8.800 5,596,421 48,799,122 8.7197 5.925 5.911 5.925 5.776 5.966 8,255,361 5.9112 0.92%
2019-01-16 0 8.660 8.640 8.660 8.510 8.670 3,603,000 31,039,732 8.6150 5.871 5.857 5.871 5.769 5.878 5,314,837 5.8402 -0.35%
2019-01-15 0 8.690 8.680 8.690 8.560 8.740 3,748,219 32,367,813 8.6355 5.891 5.884 5.891 5.803 5.925 5,529,052 5.8541 1.76%
2019-01-14 0 8.540 8.530 8.540 8.530 8.670 5,505,000 47,264,930 8.5858 5.789 5.783 5.789 5.783 5.878 8,120,505 5.8204 -1.16%
2019-01-11 0 8.640 8.600 8.640 8.520 8.720 3,012,300 25,909,157 8.6011 5.857 5.830 5.857 5.776 5.911 4,443,487 5.8308 -0.69%
2019-01-10 0 8.700 8.660 8.700 8.470 8.700 4,075,185 35,171,870 8.6307 5.898 5.871 5.898 5.742 5.898 6,011,364 5.8509 1.99%
2019-01-09 0 8.530 8.520 8.530 8.270 8.680 10,661,634 90,985,065 8.5339 5.783 5.776 5.783 5.606 5.884 15,727,130 5.7852 3.65%
2019-01-08 0 8.230 8.210 8.230 8.150 8.270 3,686,472 30,229,776 8.2002 5.579 5.566 5.579 5.525 5.606 5,437,968 5.5590 0.24%
2019-01-07 0 8.210 8.190 8.210 8.160 8.280 6,672,902 54,756,417 8.2058 5.566 5.552 5.566 5.532 5.613 9,843,294 5.5628 0.61%
2019-01-04 0 8.160 8.140 8.160 8.090 8.320 7,794,466 63,732,248 8.1766 5.532 5.518 5.532 5.484 5.640 11,497,729 5.5430 -2.28%
2019-01-03 0 8.350 8.350 8.360 8.300 8.690 10,866,690 91,500,768 8.4203 5.661 5.661 5.667 5.627 5.891 16,029,611 5.7082 -2.00%
2019-01-02 0 8.520 8.470 8.520 8.400 8.600 5,528,642 46,968,172 8.4954 5.776 5.742 5.776 5.694 5.830 8,155,380 5.7592 -1.62%
2018-12-31 0 8.660 8.660 8.670 8.580 8.700 3,028,625 26,207,083 8.6531 5.871 5.871 5.878 5.816 5.898 4,467,568 5.8661 2.12%
2018-12-28 0 8.480 8.480 8.490 8.460 8.630 4,351,712 37,121,168 8.5302 5.749 5.749 5.755 5.735 5.850 6,419,273 5.7828 -0.24%
2018-12-27 0 8.500 8.480 8.500 8.320 8.670 7,111,412 60,712,921 8.5374 5.762 5.749 5.762 5.640 5.878 10,490,147 5.7876 1.19%
2018-12-24 0 8.400 8.340 8.400 8.140 8.450 6,709,907 55,831,727 8.3208 5.694 5.654 5.694 5.518 5.728 9,897,881 5.6408 0.24%
2018-12-21 0 8.380 8.310 8.380 8.080 8.380 29,597,317 247,037,312 8.3466 5.681 5.633 5.681 5.478 5.681 43,659,430 5.6583 2.20%
2018-12-20 0 8.200 8.200 8.210 8.140 8.340 7,851,753 64,587,714 8.2259 5.559 5.559 5.566 5.518 5.654 11,582,234 5.5764 -1.91%
2018-12-19 0 8.360 8.350 8.360 8.340 8.500 6,302,540 52,955,210 8.4022 5.667 5.661 5.667 5.654 5.762 9,296,968 5.6960 -0.95%
2018-12-18 0 8.440 8.440 8.450 8.350 8.600 8,744,157 73,699,709 8.4285 5.722 5.722 5.728 5.661 5.830 12,898,632 5.7138 -0.24%
2018-12-17 0 8.460 8.450 8.460 8.410 8.540 4,491,020 37,964,304 8.4534 5.735 5.728 5.735 5.701 5.789 6,624,768 5.7307 -0.82%
2018-12-14 0 8.530 8.520 8.530 8.430 8.640 6,166,000 52,484,270 8.5119 5.783 5.776 5.783 5.715 5.857 9,095,556 5.7703 -2.29%
2018-12-13 0 8.730 8.730 8.740 8.340 8.740 9,464,000 81,782,720 8.6415 5.918 5.918 5.925 5.654 5.925 13,960,483 5.8582 3.93%
2018-12-12 0 8.400 8.400 8.410 8.300 8.630 9,340,056 79,045,413 8.4631 5.694 5.694 5.701 5.627 5.850 13,777,652 5.7372 1.20%
2018-12-11 0 8.300 8.290 8.310 8.220 8.340 4,120,000 34,139,580 8.2863 5.627 5.620 5.633 5.572 5.654 6,077,472 5.6174 0.00%
2018-12-10 0 8.300 8.280 8.300 8.120 8.330 8,529,108 70,317,862 8.2445 5.627 5.613 5.627 5.505 5.647 12,581,410 5.5890 -0.12%
2018-12-07 0 8.310 8.300 8.310 8.280 8.420 4,573,320 38,087,030 8.3281 5.633 5.627 5.633 5.613 5.708 6,746,170 5.6457 -0.95%
2018-12-06 0 8.390 8.380 8.390 8.340 8.690 8,690,000 73,263,550 8.4308 5.688 5.681 5.688 5.654 5.891 12,818,745 5.7153 -3.45%
2018-12-05 0 8.690 8.680 8.690 8.660 8.800 4,816,000 41,898,990 8.7000 5.891 5.884 5.891 5.871 5.966 7,104,151 5.8978 -2.36%
2018-12-04 0 8.900 8.890 8.900 8.890 9.130 15,042,714 134,944,736 8.9708 6.033 6.027 6.033 6.027 6.189 22,189,725 6.0814 -1.98%
2018-12-03 0 9.080 9.070 9.080 8.540 9.080 28,236,000 253,240,244 8.9687 6.155 6.149 6.155 5.789 6.155 41,651,331 6.0800 7.97%
2018-11-30 0 8.410 8.400 8.410 8.210 8.430 9,140,138 76,348,006 8.3530 5.701 5.694 5.701 5.566 5.715 13,482,750 5.6626 2.31%
2018-11-29 0 8.220 8.220 8.230 8.220 8.370 8,846,637 73,218,480 8.2764 5.572 5.572 5.579 5.572 5.674 13,049,802 5.6107 0.12%
2018-11-28 0 8.210 8.210 8.220 8.050 8.260 8,899,817 72,875,063 8.1884 5.566 5.566 5.572 5.457 5.600 13,128,249 5.5510 0.61%
2018-11-27 0 8.160 8.160 8.170 8.110 8.230 7,406,439 60,395,822 8.1545 5.532 5.532 5.539 5.498 5.579 10,925,345 5.5280 -1.33%
2018-11-26 0 8.270 8.250 8.270 8.220 8.370 6,446,020 53,452,295 8.2923 5.606 5.593 5.606 5.572 5.674 9,508,617 5.6215 0.85%
2018-11-23 0 8.200 8.200 8.210 8.130 8.270 9,380,000 76,639,310 8.1705 5.559 5.559 5.566 5.511 5.606 13,836,573 5.5389 -0.36%
2018-11-22 0 8.230 8.230 8.260 8.090 8.310 5,262,000 43,128,770 8.1963 5.579 5.579 5.600 5.484 5.633 7,762,052 5.5564 -0.48%
2018-11-21 0 8.270 8.270 8.300 8.200 8.320 8,038,000 66,462,080 8.2685 5.606 5.606 5.627 5.559 5.640 11,856,970 5.6053 -0.36%
2018-11-20 0 8.300 8.300 8.310 8.200 8.350 7,030,281 58,278,727 8.2897 5.627 5.627 5.633 5.559 5.661 10,370,469 5.6197 -0.84%
2018-11-19 0 8.370 8.330 8.370 8.120 8.460 21,054,952 174,099,822 8.2688 5.674 5.647 5.674 5.505 5.735 31,058,464 5.6056 2.83%
2018-11-16 0 8.140 8.130 8.140 8.070 8.350 20,195,160 165,101,388 8.1753 5.518 5.511 5.518 5.471 5.661 29,790,172 5.5421 -2.51%
2018-11-15 0 8.350 8.350 8.360 8.120 8.350 16,349,305 134,108,888 8.2027 5.661 5.661 5.667 5.505 5.661 24,117,096 5.5607 2.45%
2018-11-14 0 8.150 8.140 8.150 7.850 8.340 28,423,533 229,566,064 8.0766 5.525 5.518 5.525 5.322 5.654 41,927,964 5.4752 -4.23%
2018-11-13 0 8.510 8.510 8.530 8.070 8.560 9,978,318 83,474,309 8.3656 5.769 5.769 5.783 5.471 5.803 14,719,161 5.6711 3.65%
2018-11-12 0 8.210 8.200 8.210 8.150 8.450 11,225,129 92,477,726 8.2385 5.566 5.559 5.566 5.525 5.728 16,558,350 5.5850 -1.91%
2018-11-09 0 8.370 8.370 8.390 8.320 8.610 6,316,712 53,142,650 8.4130 5.674 5.674 5.688 5.640 5.837 9,317,873 5.7033 -2.67%
2018-11-08 0 8.600 8.560 8.600 8.530 8.950 11,916,000 103,071,024 8.6498 5.830 5.803 5.830 5.783 6.067 17,577,464 5.8638 -0.23%
2018-11-07 0 8.620 8.620 8.630 8.470 8.770 18,549,188 159,910,296 8.6209 5.844 5.844 5.850 5.742 5.945 27,362,175 5.8442 0.82%
2018-11-06 0 8.550 8.540 8.550 8.400 8.610 8,189,893 69,631,741 8.5022 5.796 5.789 5.796 5.694 5.837 12,081,029 5.7637 2.03%
2018-11-05 0 8.380 8.370 8.380 8.230 8.680 13,874,000 116,936,848 8.4285 5.681 5.674 5.681 5.579 5.884 20,465,738 5.7138 -1.87%
2018-11-02 0 8.540 8.540 8.550 8.280 8.600 26,451,530 224,241,112 8.4774 5.789 5.789 5.796 5.613 5.830 39,019,034 5.7470 6.75%
2018-11-01 0 8.000 7.990 8.000 7.700 8.130 67,974,376 531,325,313 7.8166 5.423 5.417 5.423 5.220 5.511 100,269,984 5.2989 3.09%
2018-10-31 0 7.760 7.760 7.770 7.500 7.860 21,693,762 167,369,933 7.7151 5.261 5.261 5.267 5.084 5.328 32,000,782 5.2302 2.24%
2018-10-30 0 7.590 7.580 7.590 7.570 7.930 15,752,700 120,428,554 7.6449 5.145 5.139 5.145 5.132 5.376 23,237,035 5.1826 -3.80%
2018-10-29 0 7.890 7.880 7.890 7.750 8.240 18,443,624 146,172,309 7.9254 5.349 5.342 5.349 5.254 5.586 27,206,456 5.3727 -3.55%
2018-10-26 0 8.180 8.180 8.190 8.180 8.630 10,582,127 88,073,144 8.3228 5.545 5.545 5.552 5.545 5.850 15,609,848 5.6422 -4.22%
2018-10-25 0 8.540 8.510 8.540 8.340 8.600 17,891,551 151,994,647 8.4953 5.789 5.769 5.789 5.654 5.830 26,392,085 5.7591 -1.73%
2018-10-24 0 8.690 8.670 8.690 8.620 8.890 10,960,414 95,467,270 8.7102 5.891 5.878 5.891 5.844 6.027 16,167,865 5.9048 -0.23%
2018-10-23 0 8.710 8.710 8.740 8.690 9.160 11,694,307 102,918,108 8.8007 5.905 5.905 5.925 5.891 6.210 17,250,441 5.9661 -3.22%
2018-10-22 0 9.000 8.980 9.000 8.690 9.180 11,166,442 100,530,139 9.0029 6.101 6.088 6.101 5.891 6.223 16,471,780 6.1032 1.58%
2018-10-19 0 8.860 8.850 8.860 8.600 8.930 10,456,100 91,913,156 8.7904 6.006 6.000 6.006 5.830 6.054 15,423,944 5.9591 0.91%
2018-10-18 0 8.780 8.760 8.780 8.680 8.900 18,131,104 159,188,910 8.7799 5.952 5.939 5.952 5.884 6.033 26,745,453 5.9520 1.62%
2018-10-16 0 8.640 8.630 8.640 8.530 9.040 11,237,200 98,317,403 8.7493 5.857 5.850 5.857 5.783 6.128 16,576,156 5.9313 -0.46%
2018-10-15 0 8.680 8.680 8.690 8.610 9.210 16,827,643 148,071,804 8.7993 5.884 5.884 5.891 5.837 6.244 24,822,699 5.9652 -5.65%
2018-10-12 0 9.200 9.190 9.200 8.850 9.300 11,076,662 101,038,981 9.1218 6.237 6.230 6.237 6.000 6.305 16,339,344 6.1838 4.19%
2018-10-11 0 8.830 8.830 8.850 8.700 9.000 13,953,741 123,482,660 8.8494 5.986 5.986 6.000 5.898 6.101 20,583,365 5.9991 -5.66%
2018-10-10 0 9.360 9.360 9.370 9.300 9.550 6,764,917 63,858,390 9.4396 6.345 6.345 6.352 6.305 6.474 9,979,027 6.3993 0.75%
2018-10-09 0 9.290 9.250 9.290 9.100 9.380 9,354,633 86,806,788 9.2796 6.298 6.271 6.298 6.169 6.359 13,799,154 6.2907 -0.75%
2018-10-08 0 9.360 9.330 9.360 9.310 9.970 9,210,000 88,258,928 9.5829 6.345 6.325 6.345 6.311 6.759 13,585,804 6.4964 -5.26%
2018-10-05 0 9.880 9.860 9.880 9.440 9.940 9,125,375 89,191,465 9.7740 6.698 6.684 6.698 6.400 6.738 13,460,972 6.6259 0.61%
2018-10-04 0 9.820 9.790 9.820 9.720 9.910 7,103,020 69,648,051 9.8054 6.657 6.637 6.657 6.589 6.718 10,477,767 6.6472 -0.81%
2018-10-03 0 9.900 9.890 9.900 9.800 9.950 6,432,540 63,519,344 9.8747 6.711 6.705 6.711 6.644 6.745 9,488,733 6.6942 1.23%
2018-10-02 0 9.780 9.770 9.780 9.700 10.08 7,507,969 73,812,516 9.8312 6.630 6.623 6.630 6.576 6.833 11,075,114 6.6647 -1.11%
2018-09-28 0 9.890 9.890 9.900 9.890 10.02 7,394,210 73,386,673 9.9249 6.705 6.705 6.711 6.705 6.793 10,907,306 6.7282 0.30%
2018-09-27 0 9.860 9.860 9.900 9.730 10.16 7,162,000 71,443,038 9.9753 6.684 6.684 6.711 6.596 6.888 10,564,770 6.7624 1.02%
2018-09-26 0 9.760 9.760 9.770 9.760 10.34 14,930,298 148,384,236 9.9385 6.616 6.616 6.623 6.616 7.010 22,023,898 6.7374 -4.13%
2018-09-24 0 10.18 10.12 10.18 10.04 10.44 15,616,248 159,731,616 10.229 6.901 6.860 6.901 6.806 7.077 23,035,753 6.9341 -0.39%
2018-09-21 0 10.22 10.20 10.22 9.820 10.22 20,091,824 201,823,656 10.045 6.928 6.915 6.928 6.657 6.928 29,637,740 6.8097 5.04%
2018-09-20 0 9.730 9.690 9.730 9.600 9.800 12,138,011 117,211,698 9.6566 6.596 6.569 6.596 6.508 6.644 17,904,955 6.5463 1.57%
2018-09-19 0 9.580 9.560 9.580 9.260 9.640 10,870,290 103,307,975 9.5037 6.494 6.481 6.494 6.277 6.535 16,034,922 6.4427 4.47%
2018-09-18 0 9.170 9.170 9.180 9.050 9.470 14,611,319 133,895,855 9.1638 6.216 6.216 6.223 6.135 6.420 21,553,368 6.2123 -3.78%
2018-09-17 0 9.530 9.510 9.530 9.060 9.590 11,114,000 104,593,730 9.4110 6.461 6.447 6.461 6.142 6.501 16,394,422 6.3798 -0.52%
2018-09-14 0 9.580 9.560 9.580 9.170 9.590 8,546,733 80,472,522 9.4156 6.494 6.481 6.494 6.216 6.501 12,607,409 6.3830 4.81%
2018-09-13 0 9.140 9.140 9.150 8.990 9.250 16,086,591 146,380,993 9.0996 6.196 6.196 6.203 6.094 6.271 23,729,563 6.1687 3.39%
2018-09-12 0 8.840 8.830 8.840 8.830 9.440 13,778,622 124,319,627 9.0226 5.993 5.986 5.993 5.986 6.400 20,325,044 6.1166 -3.49%
2018-09-11 0 9.160 9.160 9.180 9.110 9.390 11,340,000 104,871,170 9.2479 6.210 6.210 6.223 6.176 6.366 16,727,798 6.2693 -0.22%
2018-09-10 0 9.180 9.170 9.180 8.830 9.230 10,013,750 90,629,261 9.0505 6.223 6.216 6.223 5.986 6.257 14,771,427 6.1354 -0.97%
2018-09-07 0 9.270 9.260 9.270 9.220 9.550 7,978,000 74,565,170 9.3463 6.284 6.277 6.284 6.250 6.474 11,768,463 6.3360 0.22%
2018-09-06 0 9.250 9.240 9.250 9.170 9.410 10,848,000 100,625,540 9.2760 6.271 6.264 6.271 6.216 6.379 16,002,041 6.2883 -1.70%
2018-09-05 0 9.410 9.410 9.430 9.400 9.930 8,778,576 83,409,457 9.5015 6.379 6.379 6.393 6.372 6.732 12,949,404 6.4412 -4.66%
2018-09-04 0 9.870 9.870 9.900 9.720 9.940 2,667,454 26,217,896 9.8288 6.691 6.691 6.711 6.589 6.738 3,934,800 6.6631 0.41%
2018-09-03 0 9.830 9.830 9.870 9.730 10.02 8,550,087 84,173,689 9.8448 6.664 6.664 6.691 6.596 6.793 12,612,357 6.6739 0.31%
2018-08-31 0 9.800 9.800 9.810 9.790 10.06 9,629,808 95,389,969 9.9057 6.644 6.644 6.650 6.637 6.820 14,205,069 6.7152 -2.20%
2018-08-30 0 10.02 10.02 10.06 10.02 10.32 8,489,965 85,960,546 10.125 6.793 6.793 6.820 6.793 6.996 12,523,670 6.8638 -3.47%
2018-08-29 0 10.38 10.36 10.38 10.16 10.50 6,812,945 69,921,454 10.263 7.037 7.023 7.037 6.888 7.118 10,049,874 6.9574 -1.14%
2018-08-28 0 10.50 10.48 10.50 10.20 10.52 11,559,686 120,059,646 10.386 7.118 7.105 7.118 6.915 7.132 17,051,860 7.0409 2.94%
2018-08-27 0 10.20 10.18 10.20 10.00 10.34 14,727,000 150,646,814 10.229 6.915 6.901 6.915 6.779 7.010 21,724,010 6.9346 0.99%
2018-08-24 0 10.10 10.08 10.10 9.880 10.16 12,852,059 128,978,455 10.036 6.847 6.833 6.847 6.698 6.888 18,958,258 6.8033 2.12%
2018-08-23 0 9.890 9.890 9.900 9.750 9.950 6,228,552 61,552,091 9.8822 6.705 6.705 6.711 6.610 6.745 9,187,827 6.6993 -0.40%
2018-08-22 0 9.930 9.910 9.930 9.820 10.16 14,194,000 141,474,146 9.9672 6.732 6.718 6.732 6.657 6.888 20,937,774 6.7569 -1.49%
2018-08-21 0 10.08 10.06 10.08 9.550 10.08 34,417,584 340,199,176 9.8845 6.833 6.820 6.833 6.474 6.833 50,769,875 6.7008 7.58%
2018-08-20 0 9.370 9.320 9.370 8.950 9.390 12,848,000 119,005,800 9.2626 6.352 6.318 6.352 6.067 6.366 18,952,270 6.2792 4.46%
2018-08-17 0 8.970 8.940 8.970 8.890 9.190 13,102,149 118,099,530 9.0138 6.081 6.061 6.081 6.027 6.230 19,327,169 6.1105 0.22%
2018-08-16 0 8.950 8.940 8.970 8.560 9.070 13,521,000 120,751,380 8.9307 6.067 6.061 6.081 5.803 6.149 19,945,022 6.0542 1.94%
2018-08-15 0 8.780 8.750 8.780 8.680 9.090 11,915,643 104,366,252 8.7588 5.952 5.932 5.952 5.884 6.162 17,576,937 5.9377 -3.52%
2018-08-14 0 9.100 9.080 9.100 9.040 9.340 8,310,701 75,999,782 9.1448 6.169 6.155 6.169 6.128 6.332 12,259,235 6.1994 -1.73%
2018-08-13 0 9.260 9.260 9.270 9.030 9.420 8,986,000 82,812,960 9.2158 6.277 6.277 6.284 6.122 6.386 13,255,378 6.2475 -1.49%
2018-08-10 0 9.650 9.620 9.650 9.540 9.760 9,944,838 95,604,030 9.6134 6.372 6.353 6.372 6.300 6.445 15,059,928 6.3482 0.00%
2018-08-09 0 9.650 9.610 9.650 9.300 9.770 11,452,071 109,922,903 9.5985 6.372 6.346 6.372 6.141 6.452 17,342,400 6.3384 2.66%
2018-08-08 0 9.400 9.390 9.400 9.070 9.490 13,695,935 127,719,102 9.3253 6.207 6.201 6.207 5.989 6.267 20,740,387 6.1580 3.07%
2018-08-07 0 9.120 9.110 9.120 8.650 9.180 13,619,388 122,758,034 9.0135 6.022 6.016 6.022 5.712 6.062 20,624,469 5.9521 5.92%
2018-08-06 0 8.610 8.580 8.610 8.520 8.850 9,846,562 85,210,643 8.6538 5.686 5.666 5.686 5.626 5.844 14,911,104 5.7146 -1.71%
2018-08-03 0 8.760 8.750 8.760 8.600 9.250 19,495,042 170,761,045 8.7592 5.785 5.778 5.785 5.679 6.108 29,522,243 5.7841 -4.47%
2018-08-02 0 9.170 9.160 9.170 9.100 9.620 16,903,948 156,064,692 9.2324 6.055 6.049 6.055 6.009 6.353 25,598,430 6.0967 -3.58%
2018-08-01 0 9.510 9.500 9.510 9.350 9.940 29,787,500 287,250,162 9.6433 6.280 6.273 6.280 6.174 6.564 45,108,588 6.3680 2.92%
2018-07-31 0 9.240 9.240 9.250 9.180 9.400 17,873,700 165,361,497 9.2517 6.102 6.102 6.108 6.062 6.207 27,066,970 6.1093 0.98%
2018-07-30 0 9.150 9.130 9.150 8.960 9.190 5,729,590 52,257,924 9.1207 6.042 6.029 6.042 5.917 6.069 8,676,583 6.0229 1.33%
2018-07-27 0 9.030 9.030 9.040 8.770 9.060 6,486,450 57,737,331 8.9012 5.963 5.963 5.970 5.791 5.983 9,822,731 5.8779 1.01%
2018-07-26 0 8.940 8.930 8.950 8.890 9.150 8,117,000 72,907,360 8.9821 5.904 5.897 5.910 5.871 6.042 12,291,948 5.9313 -0.67%
2018-07-25 0 9.000 9.000 9.020 9.000 9.300 8,034,079 73,005,902 9.0870 5.943 5.943 5.956 5.943 6.141 12,166,377 6.0006 -1.32%
2018-07-24 0 9.120 9.120 9.150 8.670 9.280 17,673,960 160,719,388 9.0936 6.022 6.022 6.042 5.725 6.128 26,764,494 6.0049 5.43%
2018-07-23 0 8.650 8.640 8.650 8.440 8.650 5,600,000 47,858,878 8.5462 5.712 5.705 5.712 5.573 5.712 8,480,339 5.6435 2.25%
2018-07-20 0 8.460 8.460 8.480 8.260 8.580 14,424,569 121,351,867 8.4129 5.587 5.587 5.600 5.454 5.666 21,843,791 5.5554 -1.40%
2018-07-19 0 8.580 8.580 8.600 8.480 8.740 14,387,048 123,730,221 8.6001 5.666 5.666 5.679 5.600 5.771 21,786,972 5.6791 2.14%
2018-07-18 0 8.400 8.400 8.410 8.250 8.550 32,472,930 273,229,884 8.4141 5.547 5.547 5.554 5.448 5.646 49,175,259 5.5562 1.69%
2018-07-17 0 8.260 8.260 8.280 8.250 8.760 24,684,824 207,698,010 8.4140 5.454 5.454 5.468 5.448 5.785 37,381,370 5.5562 -4.07%
2018-07-16 0 8.610 8.610 8.630 8.610 8.890 12,142,000 105,369,640 8.6781 5.686 5.686 5.699 5.686 5.871 18,387,192 5.7306 -1.60%
2018-07-13 0 8.750 8.750 8.790 8.720 8.880 10,029,125 88,205,792 8.7950 5.778 5.778 5.804 5.758 5.864 15,187,567 5.8078 -1.24%
2018-07-12 0 8.860 8.860 8.870 8.800 9.030 17,040,435 150,982,160 8.8602 5.851 5.851 5.857 5.811 5.963 25,805,118 5.8509 -2.42%
2018-07-11 0 9.080 9.070 9.080 9.020 9.300 7,753,585 70,756,636 9.1257 5.996 5.989 5.996 5.956 6.141 11,741,612 6.0261 -2.37%
2018-07-10 0 9.300 9.290 9.300 9.280 9.510 10,955,006 102,400,900 9.3474 6.141 6.135 6.141 6.128 6.280 16,589,672 6.1726 -0.75%
2018-07-09 0 9.370 9.370 9.390 9.060 9.450 10,853,666 100,427,783 9.2529 6.187 6.187 6.201 5.983 6.240 16,436,208 6.1102 3.42%
2018-07-06 0 9.060 9.050 9.060 8.970 9.230 16,476,123 149,691,787 9.0854 5.983 5.976 5.983 5.923 6.095 24,950,554 5.9995 -0.55%
2018-07-05 0 9.110 9.090 9.110 8.990 9.160 19,031,938 172,292,150 9.0528 6.016 6.003 6.016 5.937 6.049 28,820,943 5.9780 1.00%
2018-07-04 0 9.020 9.010 9.020 8.950 9.180 31,665,000 285,230,826 9.0078 5.956 5.950 5.956 5.910 6.062 47,951,773 5.9483 -0.44%
2018-07-03 0 9.060 9.050 9.060 8.790 9.230 27,653,735 248,599,879 8.9897 5.983 5.976 5.983 5.804 6.095 41,877,329 5.9364 -5.53%
2018-06-29 0 9.590 9.570 9.590 9.400 9.700 25,154,019 240,925,029 9.5780 6.333 6.320 6.333 6.207 6.405 38,091,893 6.3248 2.57%
2018-06-28 0 9.350 9.350 9.370 8.950 9.380 27,791,667 253,974,533 9.1385 6.174 6.174 6.187 5.910 6.194 42,086,206 6.0346 5.41%
2018-06-27 0 8.870 8.860 8.870 8.640 9.230 43,761,324 394,051,158 9.0046 5.857 5.851 5.857 5.705 6.095 66,269,795 5.9462 3.14%
2018-06-26 0 8.600 8.600 8.610 8.520 8.980 31,070,860 268,566,504 8.6437 5.679 5.679 5.686 5.626 5.930 47,052,039 5.7079 -3.59%
2018-06-25 0 8.920 8.920 8.940 8.910 9.460 17,443,250 157,226,908 9.0136 5.890 5.890 5.904 5.884 6.247 26,415,120 5.9522 -4.70%
2018-06-22 0 9.360 9.350 9.360 9.020 9.440 22,120,720 203,481,356 9.1987 6.181 6.174 6.181 5.956 6.234 33,498,429 6.0744 1.85%
2018-06-21 0 9.190 9.190 9.200 9.160 9.490 23,697,758 220,554,771 9.3070 6.069 6.069 6.075 6.049 6.267 35,886,610 6.1459 -2.75%
2018-06-20 0 9.450 9.430 9.450 9.300 9.550 25,330,448 238,761,863 9.4259 6.240 6.227 6.240 6.141 6.306 38,359,068 6.2244 0.00%
2018-06-19 0 9.450 9.450 9.460 9.400 9.720 27,816,645 264,462,158 9.5073 6.240 6.240 6.247 6.207 6.419 42,124,031 6.2782 -3.87%
2018-06-15 0 9.830 9.820 9.830 9.640 10.10 27,524,828 270,615,287 9.8317 6.491 6.485 6.491 6.366 6.670 41,682,119 6.4924 0.92%
2018-06-14 0 9.740 9.730 9.740 9.460 9.990 40,806,328 395,501,916 9.6922 6.432 6.425 6.432 6.247 6.597 61,794,908 6.4002 -2.50%
2018-06-13 0 9.990 9.990 10.00 9.990 10.38 26,919,610 271,615,296 10.090 6.597 6.597 6.604 6.597 6.854 40,765,609 6.6629 -3.20%
2018-06-12 0 10.32 10.32 10.36 10.10 10.60 22,303,319 229,500,656 10.290 6.815 6.815 6.841 6.670 7.000 33,774,947 6.7950 -1.71%
2018-06-11 0 10.50 10.50 10.52 10.50 10.76 9,824,000 104,009,884 10.587 6.934 6.934 6.947 6.934 7.105 14,876,937 6.9914 -0.94%
2018-06-08 0 10.88 10.88 10.90 10.76 10.92 7,105,010 77,218,212 10.868 7.000 7.000 7.013 6.923 7.025 11,043,657 6.9921 0.93%
2018-06-07 0 10.78 10.76 10.78 10.72 10.90 8,033,048 86,577,288 10.778 6.935 6.923 6.935 6.897 7.013 12,486,151 6.9339 0.19%
2018-06-06 0 10.76 10.76 10.78 10.60 10.90 8,059,116 87,097,689 10.807 6.923 6.923 6.935 6.820 7.013 12,526,669 6.9530 0.75%
2018-06-05 0 10.68 10.66 10.68 10.50 10.90 13,237,512 140,608,465 10.622 6.871 6.858 6.871 6.755 7.013 20,575,698 6.8337 -1.29%
2018-06-04 0 10.82 10.80 10.82 10.78 11.20 16,912,002 184,699,490 10.921 6.961 6.948 6.961 6.935 7.206 26,287,133 7.0262 -2.17%
2018-06-01 0 11.06 11.04 11.06 10.72 11.28 19,391,466 212,874,897 10.978 7.116 7.103 7.116 6.897 7.257 30,141,083 7.0626 2.60%
2018-05-31 0 10.78 10.78 10.80 10.64 10.92 11,863,606 127,547,663 10.751 6.935 6.935 6.948 6.845 7.025 18,440,170 6.9168 -0.37%
2018-05-30 0 10.82 10.82 10.84 10.78 11.08 7,024,000 76,292,532 10.862 6.961 6.961 6.974 6.935 7.128 10,917,739 6.9879 -1.81%
2018-05-29 0 11.02 11.02 11.04 11.02 11.12 5,470,068 60,482,849 11.057 7.090 7.090 7.103 7.090 7.154 8,502,388 7.1136 -0.54%
2018-05-28 0 11.08 11.08 11.10 11.00 11.32 12,595,000 140,520,576 11.157 7.128 7.128 7.141 7.077 7.283 19,577,011 7.1778 -1.60%
2018-05-25 0 11.26 11.22 11.26 11.18 11.42 6,745,528 75,974,714 11.263 7.244 7.218 7.244 7.193 7.347 10,484,897 7.2461 -0.71%
2018-05-24 0 11.34 11.28 11.34 11.10 11.34 13,464,432 150,957,410 11.212 7.296 7.257 7.296 7.141 7.296 20,928,410 7.2130 0.18%
2018-05-23 0 11.32 11.30 11.32 11.06 11.42 10,260,244 115,288,931 11.236 7.283 7.270 7.283 7.116 7.347 15,947,988 7.2291 0.71%
2018-05-21 0 11.24 11.24 11.28 10.92 11.40 15,988,000 179,419,525 11.222 7.231 7.231 7.257 7.025 7.334 24,850,913 7.2198 2.74%
2018-05-18 0 10.94 10.94 10.96 10.68 11.10 27,832,535 301,624,437 10.837 7.038 7.038 7.051 6.871 7.141 43,261,440 6.9721 -1.44%
2018-05-17 0 11.10 11.08 11.10 10.96 11.16 12,316,181 136,141,982 11.054 7.141 7.128 7.141 7.051 7.180 19,143,629 7.1116 0.36%
2018-05-16 0 11.06 11.04 11.06 10.54 11.08 24,882,548 270,112,724 10.856 7.116 7.103 7.116 6.781 7.128 38,676,134 6.9840 3.36%
2018-05-15 0 10.70 10.68 10.70 10.70 11.22 41,838,723 454,082,145 10.853 6.884 6.871 6.884 6.884 7.218 65,031,927 6.9824 -7.44%
2018-05-14 0 11.56 11.54 11.56 11.10 11.68 9,709,446 111,678,200 11.502 7.437 7.424 7.437 7.141 7.514 15,091,856 7.3999 4.90%
2018-05-11 0 11.02 11.00 11.02 11.00 11.28 10,587,020 117,539,706 11.102 7.090 7.077 7.090 7.077 7.257 16,455,911 7.1427 -0.54%
2018-05-10 0 11.08 11.06 11.08 11.06 11.36 6,963,044 77,479,046 11.127 7.128 7.116 7.128 7.116 7.309 10,822,992 7.1587 -1.95%
2018-05-09 0 11.30 11.30 11.32 11.16 11.38 8,638,951 97,248,539 11.257 7.270 7.270 7.283 7.180 7.321 13,427,935 7.2423 -0.70%
2018-05-08 0 11.38 11.36 11.38 11.00 11.38 8,294,776 93,231,175 11.240 7.321 7.309 7.321 7.077 7.321 12,892,967 7.2312 2.71%
2018-05-07 0 11.08 11.08 11.10 11.02 11.38 8,119,241 90,664,964 11.167 7.128 7.128 7.141 7.090 7.321 12,620,124 7.1842 -1.25%
2018-05-04 0 11.22 11.22 11.24 11.20 11.48 9,312,282 105,151,707 11.292 7.218 7.218 7.231 7.206 7.386 14,474,525 7.2646 -0.53%
2018-05-03 0 11.28 11.26 11.28 11.12 11.52 17,501,503 196,537,089 11.230 7.257 7.244 7.257 7.154 7.411 27,203,423 7.2247 -2.08%
2018-05-02 0 11.52 11.50 11.52 11.38 11.70 16,370,090 188,774,055 11.532 7.411 7.399 7.411 7.321 7.527 25,444,814 7.4190 0.70%
2018-04-30 0 11.44 11.42 11.44 11.38 11.64 13,800,272 158,111,128 11.457 7.360 7.347 7.360 7.321 7.489 21,450,423 7.3710 -0.17%
2018-04-27 0 11.46 11.44 11.46 11.44 11.78 12,118,080 139,478,557 11.510 7.373 7.360 7.373 7.360 7.579 18,835,711 7.4050 -1.38%
2018-04-26 0 11.62 11.62 11.64 11.60 12.20 13,650,625 159,310,474 11.671 7.476 7.476 7.489 7.463 7.849 21,217,819 7.5083 -4.44%
2018-04-25 0 12.16 12.14 12.16 11.84 12.22 12,560,464 151,930,249 12.096 7.823 7.810 7.823 7.617 7.862 19,523,330 7.7820 -0.49%
2018-04-24 0 12.22 12.20 12.22 11.48 12.26 23,573,311 284,836,584 12.083 7.862 7.849 7.862 7.386 7.888 36,641,124 7.7737 7.01%
2018-04-23 0 11.42 11.40 11.42 11.18 11.56 8,808,984 100,434,062 11.401 7.347 7.334 7.347 7.193 7.437 13,692,225 7.3351 1.96%
2018-04-20 0 11.20 11.20 11.22 11.16 11.64 10,028,571 113,394,218 11.307 7.206 7.206 7.218 7.180 7.489 15,587,887 7.2745 -0.53%
2018-04-19 0 11.26 11.24 11.26 11.18 11.52 14,901,745 168,112,173 11.281 7.244 7.231 7.244 7.193 7.411 23,162,495 7.2579 -1.92%
2018-04-18 0 11.48 11.44 11.48 11.26 11.68 12,141,250 139,499,000 11.490 7.386 7.360 7.386 7.244 7.514 18,871,725 7.3920 0.17%
2018-04-17 0 11.46 11.40 11.46 11.34 11.76 13,358,685 153,224,811 11.470 7.373 7.334 7.373 7.296 7.566 20,764,043 7.3793 -1.21%
2018-04-16 0 11.60 11.58 11.60 11.56 12.00 14,805,259 171,905,319 11.611 7.463 7.450 7.463 7.437 7.720 23,012,522 7.4701 -3.81%
2018-04-13 0 12.06 12.06 12.08 12.00 12.26 7,274,225 88,032,632 12.102 7.759 7.759 7.772 7.720 7.888 11,306,676 7.7859 -0.33%
2018-04-12 0 12.10 12.10 12.12 11.92 12.12 7,297,935 87,762,988 12.026 7.785 7.785 7.797 7.669 7.797 11,343,529 7.7368 0.67%
2018-04-11 0 12.02 12.00 12.02 11.96 12.48 11,064,200 134,606,383 12.166 7.733 7.720 7.733 7.695 8.029 17,197,615 7.8270 -1.96%
2018-04-10 0 12.26 12.24 12.26 12.00 12.36 12,052,250 146,655,446 12.168 7.888 7.875 7.888 7.720 7.952 18,733,388 7.8286 0.16%
2018-04-09 0 12.24 12.22 12.24 11.78 12.44 19,175,376 233,363,320 12.170 7.875 7.862 7.875 7.579 8.003 29,805,204 7.8296 3.73%
2018-04-06 0 11.80 11.80 11.82 11.64 11.96 8,936,536 105,569,157 11.813 7.592 7.592 7.604 7.489 7.695 13,890,485 7.6001 1.72%
2018-04-04 0 11.60 11.58 11.60 11.56 11.92 9,944,669 116,338,945 11.699 7.463 7.450 7.463 7.437 7.669 15,457,474 7.5264 -2.03%
2018-04-03 0 11.84 11.82 11.84 11.50 11.94 14,229,301 166,432,655 11.696 7.617 7.604 7.617 7.399 7.682 22,117,283 7.5250 0.17%
2018-03-29 0 11.82 11.80 11.82 11.10 11.90 14,946,128 173,677,433 11.620 7.604 7.592 7.604 7.141 7.656 23,231,481 7.4760 7.26%
2018-03-28 0 11.02 11.02 11.04 11.02 11.56 18,931,786 211,338,686 11.163 7.090 7.090 7.103 7.090 7.437 29,426,580 7.1819 -5.00%
2018-03-27 0 11.60 11.58 11.60 11.54 11.90 12,954,746 151,617,712 11.704 7.463 7.450 7.463 7.424 7.656 20,136,181 7.5296 -0.68%
2018-03-26 0 11.68 11.66 11.68 11.46 11.90 10,133,632 118,052,330 11.650 7.514 7.502 7.514 7.373 7.656 15,751,189 7.4948 -0.68%
2018-03-23 0 11.76 11.74 11.76 11.36 11.80 30,696,603 355,461,129 11.580 7.566 7.553 7.566 7.309 7.592 47,713,198 7.4500 -2.16%
2018-03-22 0 12.02 12.00 12.02 11.68 12.30 38,781,116 464,519,420 11.978 7.733 7.720 7.733 7.514 7.913 60,279,343 7.7061 -2.59%
2018-03-21 0 12.34 12.34 12.36 12.30 12.88 14,296,388 179,372,316 12.547 7.939 7.939 7.952 7.913 8.286 22,221,559 8.0720 -3.74%
2018-03-20 0 12.82 12.76 12.82 12.70 13.08 8,060,628 103,459,975 12.835 8.248 8.209 8.248 8.171 8.415 12,529,019 8.2576 -1.38%
2018-03-19 0 13.00 12.98 13.00 12.82 13.00 6,206,600 80,405,452 12.955 8.364 8.351 8.364 8.248 8.364 9,647,215 8.3346 0.31%
2018-03-16 0 12.96 12.92 12.96 12.80 13.10 10,670,753 137,906,366 12.924 8.338 8.312 8.338 8.235 8.428 16,586,062 8.3146 0.15%
2018-03-15 0 12.94 12.94 12.96 12.70 13.10 11,718,600 151,039,214 12.889 8.325 8.325 8.338 8.171 8.428 18,214,780 8.2921 -1.52%
2018-03-14 0 13.14 13.14 13.16 12.66 13.18 10,019,457 129,737,941 12.949 8.454 8.454 8.467 8.145 8.479 15,573,721 8.3306 2.02%
2018-03-13 0 12.88 12.84 12.88 12.62 12.94 7,334,362 93,928,653 12.807 8.286 8.261 8.286 8.119 8.325 11,400,150 8.2392 1.26%
2018-03-12 0 12.72 12.72 12.74 12.58 13.02 11,253,226 143,512,155 12.753 8.183 8.183 8.196 8.093 8.377 17,491,427 8.2047 -0.47%
2018-03-09 0 12.78 12.76 12.78 12.46 12.80 8,858,225 112,247,260 12.672 8.222 8.209 8.222 8.016 8.235 13,768,763 8.1523 1.11%
2018-03-08 0 12.64 12.60 12.64 12.34 12.68 13,219,845 165,420,707 12.513 8.132 8.106 8.132 7.939 8.158 20,548,237 8.0504 2.93%
2018-03-07 0 12.28 12.28 12.30 12.18 12.54 9,258,004 114,044,898 12.319 7.900 7.900 7.913 7.836 8.068 14,390,158 7.9252 -3.31%
2018-03-06 0 12.70 12.68 12.70 11.92 12.88 20,868,373 260,053,310 12.462 8.171 8.158 8.171 7.669 8.286 32,436,710 8.0173 4.44%
2018-03-05 0 12.16 12.14 12.16 12.12 12.80 15,805,996 195,420,748 12.364 7.823 7.810 7.823 7.797 8.235 24,568,015 7.9543 -3.49%
2018-03-02 0 12.60 12.60 12.62 12.42 13.12 26,418,704 336,190,613 12.725 8.106 8.106 8.119 7.990 8.441 41,063,855 8.1870 -5.97%
2018-03-01 0 13.40 13.40 13.42 12.28 13.44 36,398,166 467,834,539 12.853 8.621 8.621 8.634 7.900 8.647 56,575,410 8.2692 10.02%
2018-02-28 0 12.18 12.18 12.24 11.40 12.30 13,049,391 157,572,506 12.075 7.836 7.836 7.875 7.334 7.913 20,283,292 7.7686 3.75%
2018-02-27 0 11.74 11.74 11.76 11.68 12.22 13,209,565 157,802,339 11.946 7.553 7.553 7.566 7.514 7.862 20,532,258 7.6856 -1.68%
2018-02-26 0 11.94 11.90 11.94 11.64 12.16 19,045,479 227,450,889 11.943 7.682 7.656 7.682 7.489 7.823 29,603,299 7.6833 0.67%
2018-02-23 0 11.86 11.86 11.90 11.54 11.96 13,421,899 158,507,926 11.810 7.630 7.630 7.656 7.424 7.695 20,862,299 7.5978 4.40%
2018-02-22 0 11.36 11.34 11.36 10.96 11.72 12,829,785 145,987,553 11.379 7.309 7.296 7.309 7.051 7.540 19,941,948 7.3206 0.00%
2018-02-21 0 11.36 11.34 11.36 11.02 11.50 5,579,171 63,215,595 11.331 7.309 7.296 7.309 7.090 7.399 8,671,972 7.2896 -0.18%
2018-02-20 0 11.38 11.30 11.38 11.12 11.66 5,368,505 60,951,626 11.354 7.321 7.270 7.321 7.154 7.502 8,344,524 7.3044 -1.04%
2018-02-15 0 11.50 11.46 11.50 11.34 11.56 5,634,194 64,622,475 11.470 7.399 7.373 7.399 7.296 7.437 8,757,497 7.3791 2.68%
2018-02-14 0 11.20 11.20 11.24 10.92 11.24 5,253,609 58,288,567 11.095 7.206 7.206 7.231 7.025 7.231 8,165,936 7.1380 1.27%
2018-02-13 0 11.06 11.04 11.06 10.80 11.08 11,813,196 129,935,845 10.999 7.116 7.103 7.116 6.948 7.128 18,361,815 7.0764 3.75%
2018-02-12 0 10.66 10.66 10.72 10.32 10.78 14,093,151 149,293,880 10.593 6.858 6.858 6.897 6.639 6.935 21,905,658 6.8153 2.70%
2018-02-09 0 10.38 10.38 10.40 9.890 10.68 31,759,258 327,628,476 10.316 6.678 6.678 6.691 6.363 6.871 49,364,933 6.6369 -4.24%
2018-02-08 0 10.84 10.82 10.84 10.32 11.16 24,258,136 262,065,314 10.803 6.974 6.961 6.974 6.639 7.180 37,705,581 6.9503 -1.81%
2018-02-07 0 11.04 11.04 11.08 10.98 11.74 21,047,919 236,621,511 11.242 7.103 7.103 7.128 7.064 7.553 32,715,787 7.2326 -1.78%
2018-02-06 0 11.24 11.22 11.24 10.88 11.66 28,343,898 318,504,621 11.237 7.231 7.218 7.231 7.000 7.502 44,056,276 7.2295 -6.49%
2018-02-05 0 12.02 12.02 12.04 11.80 12.12 21,595,635 258,563,372 11.973 7.733 7.733 7.746 7.592 7.797 33,567,128 7.7029 -1.80%
2018-02-02 0 12.24 12.24 12.26 11.80 12.48 19,729,534 241,685,491 12.250 7.875 7.875 7.888 7.592 8.029 30,666,558 7.8811 -1.61%
2018-02-01 0 12.44 12.42 12.44 11.90 12.80 21,797,742 271,455,138 12.453 8.003 7.990 8.003 7.656 8.235 33,881,273 8.0120 4.54%
2018-01-31 0 11.90 11.88 11.90 11.70 12.14 16,842,963 200,782,937 11.921 7.656 7.643 7.656 7.527 7.810 26,179,823 7.6694 0.17%
2018-01-30 0 11.88 11.86 11.88 11.74 12.00 9,679,999 115,004,596 11.881 7.643 7.630 7.643 7.553 7.720 15,046,085 7.6435 -0.83%
2018-01-29 0 11.98 11.98 12.00 11.74 12.30 18,690,024 224,748,040 12.025 7.707 7.707 7.720 7.553 7.913 29,050,798 7.7364 -1.64%
2018-01-26 0 12.18 12.16 12.18 11.68 12.20 24,515,165 293,554,595 11.974 7.836 7.823 7.836 7.514 7.849 38,105,093 7.7038 2.87%
2018-01-25 0 11.84 11.84 11.88 10.94 12.00 24,926,574 289,796,546 11.626 7.617 7.617 7.643 7.038 7.720 38,744,566 7.4797 7.64%
2018-01-24 0 11.00 10.96 11.00 10.84 11.08 11,451,190 125,358,802 10.947 7.077 7.051 7.077 6.974 7.128 17,799,132 7.0430 0.92%
2018-01-23 0 10.90 10.90 10.92 10.86 11.22 10,437,689 114,383,204 10.959 7.013 7.013 7.025 6.987 7.218 16,223,799 7.0503 -1.62%
2018-01-22 0 11.08 11.08 11.12 10.84 11.28 11,419,522 126,168,961 11.049 7.128 7.128 7.154 6.974 7.257 17,749,909 7.1081 1.84%
2018-01-19 0 10.88 10.86 10.88 10.50 11.12 16,417,328 178,581,099 10.878 7.000 6.987 7.000 6.755 7.154 25,518,238 6.9982 -1.63%
2018-01-18 0 11.06 11.06 11.08 10.94 11.14 10,411,191 115,015,172 11.047 7.116 7.116 7.128 7.038 7.167 16,182,612 7.1073 -0.18%
2018-01-17 0 11.08 11.06 11.08 10.92 11.20 7,436,979 81,888,840 11.011 7.128 7.116 7.128 7.025 7.206 11,559,652 7.0840 0.18%
2018-01-16 0 11.06 11.06 11.12 10.70 11.26 10,739,383 118,163,006 11.003 7.116 7.116 7.154 6.884 7.244 16,692,736 7.0787 0.55%
2018-01-15 0 11.00 10.98 11.00 10.94 11.46 13,561,759 152,113,838 11.216 7.077 7.064 7.077 7.038 7.373 21,079,690 7.2161 -0.72%
2018-01-12 0 11.08 11.08 11.10 11.08 11.44 6,204,533 69,367,888 11.180 7.128 7.128 7.141 7.128 7.360 9,644,002 7.1929 -1.07%
2018-01-11 0 11.20 11.14 11.20 10.94 11.30 12,248,362 136,011,522 11.104 7.206 7.167 7.206 7.038 7.270 19,038,215 7.1441 -1.06%
2018-01-10 0 11.32 11.30 11.32 11.00 11.74 17,499,921 199,207,300 11.383 7.283 7.270 7.283 7.077 7.553 27,200,964 7.3235 -0.35%
2018-01-09 0 11.36 11.36 11.40 11.20 11.52 13,194,994 149,974,386 11.366 7.309 7.309 7.334 7.206 7.411 20,509,610 7.3124 -0.53%
2018-01-08 0 11.42 11.42 11.44 10.74 11.78 25,640,548 291,818,738 11.381 7.347 7.347 7.360 6.910 7.579 39,854,330 7.3221 5.16%
2018-01-05 0 10.86 10.78 10.86 10.40 10.90 13,729,926 146,881,710 10.698 6.987 6.935 6.987 6.691 7.013 21,341,080 6.8826 -0.55%
2018-01-04 0 10.92 10.90 10.92 10.72 11.06 11,442,822 125,089,127 10.932 7.025 7.013 7.025 6.897 7.116 17,786,125 7.0330 0.00%
2018-01-03 0 10.92 10.92 10.98 10.64 11.16 22,356,443 244,602,770 10.941 7.025 7.025 7.064 6.845 7.180 34,749,688 7.0390 0.92%
2018-01-02 0 10.82 10.80 10.82 10.06 10.84 18,479,273 196,306,079 10.623 6.961 6.948 6.961 6.472 6.974 28,723,218 6.8344 6.29%
2017-12-29 0 10.18 10.16 10.20 10.04 10.24 9,483,755 96,295,609 10.154 6.549 6.537 6.562 6.459 6.588 14,741,054 6.5325 0.99%
2017-12-28 0 10.08 10.04 10.08 9.860 10.16 10,801,083 108,374,710 10.034 6.485 6.459 6.485 6.343 6.537 16,788,640 6.4552 0.80%
2017-12-27 0 10.00 9.990 10.00 9.600 10.08 18,798,650 186,570,368 9.9247 6.434 6.427 6.434 6.176 6.485 29,219,640 6.3851 5.71%
2017-12-22 0 9.460 9.460 9.470 9.420 9.740 6,418,800 61,053,396 9.5117 6.086 6.086 6.093 6.060 6.266 9,977,048 6.1194 -2.47%
2017-12-21 0 9.700 9.690 9.700 9.200 9.730 28,132,080 268,641,553 9.5493 6.241 6.234 6.241 5.919 6.260 43,727,037 6.1436 5.43%
2017-12-20 0 9.200 9.200 9.210 9.100 9.380 7,007,232 64,777,868 9.2444 5.919 5.919 5.925 5.855 6.035 10,891,676 5.9475 0.88%
2017-12-19 0 9.120 9.110 9.120 9.110 9.380 10,468,213 96,748,852 9.2422 5.867 5.861 5.867 5.861 6.035 16,271,244 5.9460 -0.33%
2017-12-18 0 9.150 9.140 9.150 8.790 9.310 18,397,772 167,893,652 9.1258 5.887 5.880 5.887 5.655 5.990 28,596,537 5.8711 4.33%
2017-12-15 0 8.770 8.770 8.800 8.740 8.990 14,790,686 130,479,738 8.8218 5.642 5.642 5.662 5.623 5.784 22,989,870 5.6755 -2.23%
2017-12-14 0 8.970 8.970 8.980 8.850 9.030 6,940,608 62,332,511 8.9808 5.771 5.771 5.777 5.694 5.810 10,788,119 5.7779 0.79%
2017-12-13 0 8.900 8.900 8.910 8.830 8.990 3,981,593 35,465,804 8.9074 5.726 5.726 5.732 5.681 5.784 6,188,780 5.7307 -0.56%
2017-12-12 0 8.950 8.940 8.950 8.890 9.230 7,551,731 67,801,040 8.9782 5.758 5.752 5.758 5.719 5.938 11,738,017 5.7762 -2.51%
2017-12-11 0 9.180 9.170 9.180 8.870 9.290 16,472,224 150,576,005 9.1412 5.906 5.900 5.906 5.707 5.977 25,603,565 5.8811 2.11%
2017-12-08 0 8.990 8.960 8.990 8.760 9.120 18,549,517 166,550,008 8.9787 5.784 5.764 5.784 5.636 5.867 28,832,401 5.7765 3.10%
2017-12-07 0 8.720 8.710 8.720 8.360 8.760 26,094,665 222,695,020 8.5341 5.610 5.604 5.610 5.378 5.636 40,560,185 5.4905 2.23%
2017-12-06 0 8.530 8.520 8.530 8.450 9.030 30,178,186 260,740,820 8.6400 5.488 5.481 5.488 5.436 5.810 46,907,397 5.5586 -5.22%
2017-12-05 0 9.000 9.000 9.010 8.950 9.150 15,268,348 137,952,201 9.0352 5.790 5.790 5.797 5.758 5.887 23,732,323 5.8128 -1.75%
2017-12-04 0 9.160 9.150 9.160 9.100 9.380 14,419,123 132,388,702 9.1815 5.893 5.887 5.893 5.855 6.035 22,412,332 5.9070 -1.51%
2017-12-01 0 9.300 9.280 9.300 9.100 9.560 15,982,384 148,210,305 9.2734 5.983 5.970 5.983 5.855 6.150 24,842,184 5.9661 -2.41%
2017-11-30 0 9.530 9.480 9.530 9.270 9.540 25,113,260 236,677,409 9.4244 6.131 6.099 6.131 5.964 6.138 39,034,741 6.0633 0.95%
2017-11-29 0 9.440 9.410 9.440 8.990 9.460 28,662,040 265,898,104 9.2770 6.073 6.054 6.073 5.784 6.086 44,550,779 5.9684 5.01%
2017-11-28 0 8.990 8.960 8.990 8.750 9.010 12,272,672 109,471,286 8.9199 5.784 5.764 5.784 5.629 5.797 19,076,001 5.7387 0.45%
2017-11-27 0 8.950 8.920 8.950 8.820 9.090 20,003,000 179,184,447 8.9579 5.758 5.739 5.758 5.674 5.848 31,091,619 5.7631 1.70%
2017-11-24 0 8.800 8.790 8.800 8.700 8.910 19,282,246 170,248,092 8.8293 5.662 5.655 5.662 5.597 5.732 29,971,317 5.6804 1.50%
2017-11-23 0 8.670 8.650 8.670 8.570 8.950 30,646,726 268,654,061 8.7662 5.578 5.565 5.578 5.514 5.758 47,635,671 5.6398 0.00%
2017-11-22 0 8.670 8.650 8.680 8.430 8.840 33,035,062 287,832,545 8.7129 5.578 5.565 5.584 5.423 5.687 51,347,976 5.6055 1.29%
2017-11-21 0 8.560 8.540 8.560 7.860 8.620 50,985,048 421,607,396 8.2692 5.507 5.494 5.507 5.057 5.546 79,248,498 5.3201 9.04%
2017-11-20 0 7.850 7.850 7.860 7.760 7.930 21,589,790 169,050,655 7.8301 5.050 5.050 5.057 4.992 5.102 33,558,043 5.0376 1.68%
2017-11-17 0 7.720 7.720 7.730 7.700 7.900 13,290,873 103,889,628 7.8166 4.967 4.967 4.973 4.954 5.083 20,658,639 5.0289 -0.39%
2017-11-16 0 7.750 7.750 7.770 7.650 7.780 7,165,753 55,381,563 7.7286 4.986 4.986 4.999 4.922 5.005 11,138,072 4.9723 0.39%
2017-11-15 0 7.720 7.720 7.730 7.710 7.970 11,736,915 91,762,551 7.8183 4.967 4.967 4.973 4.960 5.128 18,243,248 5.0299 -2.89%
2017-11-14 0 7.950 7.940 7.950 7.800 8.000 11,003,851 87,021,268 7.9083 5.115 5.108 5.115 5.018 5.147 17,103,812 5.0878 0.00%
2017-11-13 0 7.950 7.930 7.950 7.850 7.990 8,154,326 64,632,727 7.9262 5.115 5.102 5.115 5.050 5.140 12,674,659 5.0994 0.89%
2017-11-10 0 7.880 7.870 7.920 7.860 8.000 6,043,381 47,802,935 7.9100 5.070 5.063 5.095 5.057 5.147 9,393,516 5.0889 -1.50%
2017-11-09 0 8.000 7.990 8.000 7.900 8.010 8,548,320 68,203,965 7.9786 5.147 5.140 5.147 5.083 5.153 13,287,062 5.1331 0.76%
2017-11-08 0 7.940 7.930 7.940 7.840 8.030 11,065,960 88,180,083 7.9686 5.108 5.102 5.108 5.044 5.166 17,200,351 5.1266 1.02%
2017-11-07 0 7.860 7.850 7.860 7.790 8.040 14,407,333 113,885,274 7.9047 5.057 5.050 5.057 5.012 5.173 22,394,006 5.0855 -1.38%
2017-11-06 0 7.970 7.960 7.970 7.900 8.090 24,438,945 195,051,760 7.9812 5.128 5.121 5.128 5.083 5.205 37,986,621 5.1347 2.18%
2017-11-03 0 7.800 7.790 7.800 7.680 7.920 35,494,237 278,873,144 7.8569 5.018 5.012 5.018 4.941 5.095 55,170,390 5.0548 1.56%
2017-11-02 0 7.680 7.680 7.690 7.600 7.720 4,462,977 34,287,058 7.6826 4.941 4.941 4.947 4.890 4.967 6,937,019 4.9426 0.92%
2017-11-01 0 7.610 7.610 7.630 7.530 7.670 8,354,525 63,531,088 7.6044 4.896 4.896 4.909 4.844 4.935 12,985,838 4.8923 0.79%
2017-10-31 0 7.550 7.550 7.560 7.490 7.680 8,441,487 64,264,627 7.6130 4.857 4.857 4.864 4.819 4.941 13,121,007 4.8978 0.80%
2017-10-30 0 7.490 7.490 7.510 7.480 7.670 17,880,459 134,914,388 7.5454 4.819 4.819 4.832 4.812 4.935 27,792,452 4.8544 -2.35%
2017-10-27 0 7.670 7.670 7.680 7.660 7.790 6,766,667 52,096,156 7.6989 4.935 4.935 4.941 4.928 5.012 10,517,754 4.9532 -0.39%
2017-10-26 0 7.700 7.700 7.710 7.680 7.740 6,061,700 46,684,433 7.7015 4.954 4.954 4.960 4.941 4.980 9,421,990 4.9548 -0.52%
2017-10-25 0 7.740 7.710 7.740 7.670 7.770 4,722,000 36,352,520 7.6985 4.980 4.960 4.980 4.935 4.999 7,339,630 4.9529 0.65%
2017-10-24 0 7.690 7.690 7.710 7.640 7.900 11,391,073 88,380,742 7.7588 4.947 4.947 4.960 4.915 5.083 17,705,689 4.9917 -0.90%
2017-10-23 0 7.760 7.760 7.770 7.740 7.920 7,551,866 58,983,371 7.8104 4.992 4.992 4.999 4.980 5.095 11,738,226 5.0249 -1.15%
2017-10-20 0 7.850 7.850 7.870 7.670 7.900 13,128,400 102,935,280 7.8407 5.050 5.050 5.063 4.935 5.083 20,406,100 5.0443 2.48%
2017-10-19 0 7.660 7.650 7.660 7.560 7.810 11,417,144 87,842,643 7.6939 4.928 4.922 4.928 4.864 5.025 17,746,213 4.9499 -0.52%
2017-10-18 0 7.700 7.700 7.720 7.600 7.800 8,456,395 65,069,209 7.6947 4.954 4.954 4.967 4.890 5.018 13,144,179 4.9504 -0.65%
2017-10-17 0 7.750 7.750 7.760 7.750 7.880 7,002,359 54,605,855 7.7982 4.986 4.986 4.992 4.986 5.070 10,884,101 5.0170 -1.27%
2017-10-16 0 7.850 7.830 7.850 7.670 7.850 8,017,133 62,541,896 7.8010 5.050 5.037 5.050 4.935 5.050 12,461,413 5.0188 2.35%
2017-10-13 0 7.670 7.670 7.680 7.620 7.710 12,996,000 99,580,700 7.6624 4.935 4.935 4.941 4.902 4.960 20,200,304 4.9297 0.00%
2017-10-12 0 7.670 7.660 7.670 7.560 7.730 12,804,667 98,001,233 7.6536 4.935 4.928 4.935 4.864 4.973 19,902,906 4.9240 0.52%
2017-10-11 0 7.630 7.630 7.660 7.620 7.810 17,885,309 137,574,197 7.6920 4.909 4.909 4.928 4.902 5.025 27,799,991 4.9487 -1.93%
2017-10-10 0 7.780 7.780 7.790 7.690 7.950 15,769,205 122,732,501 7.7830 5.005 5.005 5.012 4.947 5.115 24,510,829 5.0073 -2.14%
2017-10-09 0 7.950 7.940 7.950 7.830 8.000 16,828,220 133,574,340 7.9375 5.115 5.108 5.115 5.037 5.147 26,156,907 5.1067 3.11%
2017-10-06 0 7.710 7.710 7.720 7.690 7.810 16,746,729 129,889,228 7.7561 4.960 4.960 4.967 4.947 5.025 26,030,242 4.9899 -0.90%
2017-10-04 0 7.780 7.780 7.790 7.750 7.870 9,030,300 70,304,905 7.7854 5.005 5.005 5.012 4.986 5.063 14,036,227 5.0088 -0.13%
2017-10-03 0 7.790 7.780 7.790 7.740 7.840 6,379,538 49,684,994 7.7882 5.012 5.005 5.012 4.980 5.044 9,916,021 5.0106 0.91%
2017-09-29 0 7.720 7.720 7.750 7.720 7.820 9,750,000 75,694,190 7.7635 4.967 4.967 4.986 4.967 5.031 15,154,891 4.9947 -1.15%
2017-09-28 0 7.810 7.810 7.830 7.750 7.890 6,232,436 48,911,311 7.8479 5.025 5.025 5.037 4.986 5.076 9,687,373 5.0490 0.51%
2017-09-27 0 7.770 7.760 7.770 7.700 7.880 11,188,861 87,154,073 7.7894 4.999 4.992 4.999 4.954 5.070 17,391,382 5.0113 0.39%
2017-09-26 0 7.740 7.730 7.740 7.690 7.820 11,658,946 90,523,580 7.7643 4.980 4.973 4.980 4.947 5.031 18,122,057 4.9952 -1.53%
2017-09-25 0 7.860 7.860 7.920 7.850 8.210 12,173,611 96,635,164 7.9381 5.057 5.057 5.095 5.050 5.282 18,922,026 5.1070 -3.79%
2017-09-22 0 8.170 8.160 8.170 7.960 8.200 12,180,451 98,658,281 8.0997 5.256 5.250 5.256 5.121 5.276 18,932,657 5.2110 -0.12%
2017-09-21 0 8.180 8.180 8.240 8.100 8.280 6,868,000 56,267,480 8.1927 5.263 5.263 5.301 5.211 5.327 10,675,261 5.2708 -0.24%
2017-09-20 0 8.200 8.200 8.210 8.040 8.300 10,187,936 83,338,823 8.1801 5.276 5.276 5.282 5.173 5.340 15,835,596 5.2628 -0.49%
2017-09-19 0 8.240 8.220 8.240 8.180 8.420 9,729,289 80,362,650 8.2599 5.301 5.288 5.301 5.263 5.417 15,122,699 5.3140 -1.79%
2017-09-18 0 8.390 8.380 8.390 8.270 8.390 10,913,053 91,261,620 8.3626 5.398 5.391 5.398 5.321 5.398 16,962,680 5.3801 1.82%
2017-09-15 0 8.240 8.240 8.250 8.130 8.380 15,553,244 128,089,848 8.2356 5.301 5.301 5.308 5.230 5.391 24,175,151 5.2984 -0.96%
2017-09-14 0 8.320 8.300 8.320 8.290 8.520 18,730,210 157,472,214 8.4074 5.353 5.340 5.353 5.333 5.481 29,113,261 5.4090 -0.95%
2017-09-13 0 8.400 8.390 8.400 8.020 8.400 26,633,620 219,942,682 8.2581 5.404 5.398 5.404 5.160 5.404 41,397,909 5.3129 4.35%
2017-09-12 0 8.050 8.020 8.050 7.880 8.050 16,108,071 128,614,584 7.9845 5.179 5.160 5.179 5.070 5.179 25,037,545 5.1369 2.16%
2017-09-11 0 7.880 7.870 7.880 7.750 7.960 9,818,753 77,181,961 7.8607 5.070 5.063 5.070 4.986 5.121 15,261,757 5.0572 1.03%
2017-09-08 0 7.800 7.780 7.800 7.720 7.820 8,566,390 66,656,189 7.7811 5.018 5.005 5.018 4.967 5.031 13,315,150 5.0060 0.00%
2017-09-07 0 7.800 7.770 7.800 7.730 7.850 8,708,000 67,708,200 7.7754 5.018 4.999 5.018 4.973 5.050 13,535,261 5.0024 -0.26%
2017-09-06 0 7.820 7.800 7.820 7.590 7.850 9,976,000 77,020,560 7.7206 5.031 5.018 5.031 4.883 5.050 15,506,174 4.9671 2.09%
2017-09-05 0 7.660 7.650 7.660 7.560 7.700 3,443,522 26,368,168 7.6573 4.928 4.922 4.928 4.864 4.954 5,352,431 4.9264 0.13%
2017-09-04 0 7.650 7.630 7.650 7.540 7.780 9,619,000 73,224,626 7.6125 4.922 4.909 4.922 4.851 5.005 14,951,272 4.8976 -1.80%
2017-09-01 0 7.790 7.770 7.790 7.650 7.860 14,603,799 113,295,204 7.7579 5.012 4.999 5.012 4.922 5.057 22,699,383 4.9911 -0.13%
2017-08-31 0 7.800 7.800 7.810 7.530 7.820 23,145,000 179,304,450 7.7470 5.018 5.018 5.025 4.844 5.031 35,975,380 4.9841 3.72%
2017-08-30 0 7.520 7.500 7.520 7.360 7.520 8,132,124 60,771,608 7.4730 4.838 4.825 4.838 4.735 4.838 12,640,149 4.8078 2.31%
2017-08-29 0 7.350 7.350 7.360 7.350 7.500 6,258,135 46,313,263 7.4005 4.729 4.729 4.735 4.729 4.825 9,727,318 4.7612 -1.74%
2017-08-28 0 7.480 7.470 7.480 7.420 7.530 8,942,536 66,888,362 7.4798 4.812 4.806 4.812 4.774 4.844 13,899,811 4.8122 1.22%
2017-08-25 0 7.390 7.390 7.400 7.360 7.440 6,498,139 48,012,164 7.3886 4.754 4.754 4.761 4.735 4.787 10,100,368 4.7535 0.41%
2017-08-24 0 7.360 7.350 7.360 7.330 7.520 7,312,107 54,140,187 7.4042 4.735 4.729 4.735 4.716 4.838 11,365,557 4.7635 0.27%
2017-08-22 0 7.340 7.340 7.360 7.310 7.400 5,576,000 41,004,860 7.3538 4.722 4.722 4.735 4.703 4.761 8,667,043 4.7311 -0.54%
2017-08-21 0 7.380 7.380 7.390 7.330 7.430 7,384,000 54,532,804 7.3853 4.748 4.748 4.754 4.716 4.780 11,477,304 4.7514 0.82%
2017-08-18 0 7.320 7.320 7.330 7.310 7.410 10,076,000 74,004,760 7.3447 4.709 4.709 4.716 4.703 4.767 15,661,609 4.7252 -1.74%
2017-08-17 0 7.450 7.430 7.450 7.330 7.530 13,366,077 98,887,891 7.3984 4.793 4.780 4.793 4.716 4.844 20,775,533 4.7598 -0.67%
2017-08-16 0 7.500 7.490 7.500 7.380 7.510 4,766,416 35,489,619 7.4458 4.825 4.819 4.825 4.748 4.832 7,408,668 4.7903 1.08%
2017-08-15 0 7.420 7.420 7.430 7.400 7.550 6,591,300 49,154,532 7.4575 4.774 4.774 4.780 4.761 4.857 10,245,173 4.7978 -1.20%
2017-08-14 0 7.510 7.500 7.510 7.330 7.550 8,728,408 65,102,207 7.4587 4.832 4.825 4.832 4.716 4.857 13,566,982 4.7986 2.04%
2017-08-11 0 7.360 7.350 7.360 7.300 7.470 13,317,449 98,398,598 7.3887 4.735 4.729 4.735 4.697 4.806 20,699,948 4.7536 -1.47%
2017-08-10 0 7.670 7.660 7.670 7.650 7.880 13,907,500 107,075,970 7.6992 4.806 4.800 4.806 4.793 4.937 22,195,863 4.8241 -2.29%
2017-08-09 0 7.850 7.850 7.860 7.830 7.920 11,841,348 93,083,085 7.8609 4.919 4.919 4.925 4.906 4.963 18,898,360 4.9255 0.51%
2017-08-08 0 7.810 7.810 7.820 7.650 7.930 17,514,544 137,066,099 7.8258 4.894 4.894 4.900 4.793 4.969 27,952,574 4.9035 2.63%
2017-08-07 0 7.610 7.610 7.630 7.580 7.660 11,772,084 89,762,950 7.6251 4.768 4.768 4.781 4.749 4.800 18,787,817 4.7777 0.66%
2017-08-04 0 7.560 7.560 7.570 7.520 7.610 13,591,730 102,863,867 7.5681 4.737 4.737 4.743 4.712 4.768 21,691,906 4.7420 -0.53%
2017-08-03 0 7.600 7.600 7.620 7.570 7.780 13,416,079 102,887,579 7.6690 4.762 4.762 4.775 4.743 4.875 21,411,573 4.8052 -0.65%
2017-08-02 0 7.650 7.650 7.660 7.500 7.790 30,825,405 235,166,674 7.6290 4.793 4.793 4.800 4.699 4.881 49,196,223 4.7802 -1.42%
2017-08-01 0 7.760 7.750 7.770 7.150 7.980 41,164,568 319,211,193 7.7545 4.862 4.856 4.869 4.480 5.000 65,697,150 4.8588 -3.96%
2017-07-31 0 8.080 8.070 8.080 7.910 8.080 13,467,934 107,736,956 7.9995 5.063 5.057 5.063 4.956 5.063 21,494,332 5.0123 1.25%
2017-07-28 0 7.980 7.980 7.990 7.950 8.150 6,370,500 51,028,550 8.0101 5.000 5.000 5.006 4.981 5.107 10,167,086 5.0190 -1.48%
2017-07-27 0 8.100 8.100 8.110 8.050 8.150 7,081,364 57,361,814 8.1004 5.075 5.075 5.082 5.044 5.107 11,301,599 5.0755 -0.74%
2017-07-26 0 8.160 8.160 8.170 8.090 8.210 6,200,044 50,383,386 8.1263 5.113 5.113 5.119 5.069 5.144 9,895,044 5.0918 0.12%
2017-07-25 0 8.150 8.110 8.150 8.040 8.150 5,993,094 48,469,755 8.0876 5.107 5.082 5.107 5.038 5.107 9,564,760 5.0675 0.49%
2017-07-24 0 8.110 8.110 8.120 8.010 8.160 6,507,521 52,588,999 8.0813 5.082 5.082 5.088 5.019 5.113 10,385,766 5.0636 -0.12%
2017-07-21 0 8.120 8.100 8.120 8.040 8.220 6,434,400 52,021,282 8.0849 5.088 5.075 5.088 5.038 5.150 10,269,068 5.0658 -1.22%
2017-07-20 0 8.220 8.200 8.220 8.150 8.420 8,768,000 71,939,020 8.2047 5.150 5.138 5.150 5.107 5.276 13,993,408 5.1409 -2.03%
2017-07-19 0 8.390 8.390 8.400 8.070 8.390 16,481,112 136,269,791 8.2682 5.257 5.257 5.263 5.057 5.257 26,303,254 5.1807 4.35%
2017-07-18 0 8.040 8.030 8.040 7.960 8.070 8,091,044 64,831,291 8.0127 5.038 5.031 5.038 4.988 5.057 12,913,011 5.0206 0.50%
2017-07-17 0 8.000 8.000 8.010 7.940 8.160 6,332,445 50,849,083 8.0299 5.013 5.013 5.019 4.975 5.113 10,106,351 5.0314 -1.23%
2017-07-14 0 8.100 8.100 8.110 8.070 8.170 4,213,744 34,147,039 8.1037 5.075 5.075 5.082 5.057 5.119 6,724,982 5.0776 -0.37%
2017-07-13 0 8.130 8.110 8.130 8.020 8.170 4,741,694 38,384,959 8.0952 5.094 5.082 5.094 5.025 5.119 7,567,571 5.0723 1.12%
2017-07-12 0 8.040 8.040 8.050 7.900 8.220 11,214,000 90,075,258 8.0324 5.038 5.038 5.044 4.950 5.150 17,897,135 5.0329 -1.95%
2017-07-11 0 8.200 8.170 8.200 8.140 8.310 9,834,669 80,608,166 8.1963 5.138 5.119 5.138 5.100 5.207 15,695,773 5.1357 -1.32%
2017-07-10 0 8.310 8.300 8.310 8.180 8.370 12,950,200 107,607,652 8.3093 5.207 5.201 5.207 5.125 5.244 20,668,047 5.2065 0.97%
2017-07-07 0 8.230 8.230 8.240 7.960 8.290 16,564,934 134,752,459 8.1348 5.157 5.157 5.163 4.988 5.194 26,437,031 5.0971 2.87%
2017-07-06 0 8.000 8.000 8.010 7.900 8.050 9,071,280 72,369,487 7.9779 5.013 5.013 5.019 4.950 5.044 14,477,432 4.9988 -0.25%
2017-07-05 0 8.020 7.990 8.020 7.870 8.050 7,437,800 59,393,382 7.9853 5.025 5.006 5.025 4.931 5.044 11,870,458 5.0035 0.50%
2017-07-04 0 7.980 7.950 7.980 7.820 8.080 9,810,795 77,911,395 7.9414 5.000 4.981 5.000 4.900 5.063 15,657,671 4.9759 -1.24%
2017-07-03 0 8.080 8.010 8.080 7.710 8.080 20,401,758 162,269,987 7.9537 5.063 5.019 5.063 4.831 5.063 32,560,462 4.9837 4.53%
2017-06-30 0 7.730 7.700 7.730 7.640 7.770 9,001,500 69,265,215 7.6949 4.843 4.825 4.843 4.787 4.869 14,366,066 4.8214 0.39%
2017-06-29 0 7.700 7.690 7.700 7.410 7.710 12,303,825 94,145,149 7.6517 4.825 4.818 4.825 4.643 4.831 19,636,456 4.7944 3.91%
2017-06-28 0 7.410 7.410 7.420 7.330 7.440 9,262,326 68,530,326 7.3988 4.643 4.643 4.649 4.593 4.662 14,782,335 4.6360 0.95%
2017-06-27 0 7.340 7.340 7.350 7.320 7.470 6,058,000 44,697,604 7.3783 4.599 4.599 4.605 4.587 4.681 9,668,347 4.6231 0.41%
2017-06-26 0 7.310 7.300 7.310 7.260 7.370 11,007,819 80,583,151 7.3205 4.580 4.574 4.580 4.549 4.618 17,568,078 4.5869 -0.54%
2017-06-23 0 7.350 7.350 7.370 7.280 7.450 8,514,000 62,845,200 7.3814 4.605 4.605 4.618 4.562 4.668 13,588,034 4.6250 0.96%
2017-06-22 0 7.280 7.270 7.280 7.260 7.410 3,099,312 22,698,603 7.3238 4.562 4.555 4.562 4.549 4.643 4,946,389 4.5889 -0.82%
2017-06-21 0 7.340 7.340 7.350 7.290 7.410 5,367,282 39,446,312 7.3494 4.599 4.599 4.605 4.568 4.643 8,565,986 4.6050 -1.08%
2017-06-20 0 7.420 7.420 7.440 7.410 7.610 5,140,000 38,383,397 7.4676 4.649 4.649 4.662 4.643 4.768 8,203,253 4.6790 -1.46%
2017-06-19 0 7.530 7.520 7.530 7.360 7.540 6,318,000 47,335,452 7.4922 4.718 4.712 4.718 4.612 4.724 10,083,298 4.6944 3.72%
2017-06-16 0 7.490 7.490 7.500 7.480 7.640 5,540,957 41,779,030 7.5400 4.549 4.549 4.555 4.543 4.640 9,123,321 4.5794 -1.45%
2017-06-15 0 7.600 7.600 7.610 7.560 7.710 6,084,000 46,378,676 7.6231 4.616 4.616 4.622 4.591 4.683 10,017,454 4.6298 -1.68%
2017-06-14 0 7.730 7.730 7.740 7.710 7.810 6,500,964 50,421,753 7.7560 4.695 4.695 4.701 4.683 4.743 10,703,996 4.7106 -0.13%
2017-06-13 0 7.740 7.740 7.770 7.700 7.790 8,859,004 68,810,266 7.7673 4.701 4.701 4.719 4.677 4.731 14,586,566 4.7174 0.13%
2017-06-12 0 7.730 7.730 7.740 7.680 7.810 7,941,124 61,527,570 7.7480 4.695 4.695 4.701 4.664 4.743 13,075,254 4.7056 0.78%
2017-06-09 0 7.670 7.670 7.690 7.660 7.860 5,861,629 45,268,312 7.7228 4.658 4.658 4.670 4.652 4.774 9,651,315 4.6904 -1.92%
2017-06-08 0 7.820 7.810 7.820 7.650 7.840 7,357,197 57,180,250 7.7720 4.749 4.743 4.749 4.646 4.762 12,113,804 4.7203 2.36%
2017-06-07 0 7.640 7.640 7.660 7.620 7.760 7,454,080 57,117,165 7.6625 4.640 4.640 4.652 4.628 4.713 12,273,324 4.6538 -1.42%
2017-06-06 0 7.750 7.750 7.780 7.710 7.900 9,611,920 74,733,819 7.7751 4.707 4.707 4.725 4.683 4.798 15,826,261 4.7221 -1.52%
2017-06-05 0 7.870 7.870 7.900 7.720 7.950 12,659,405 99,460,162 7.8566 4.780 4.780 4.798 4.689 4.828 20,844,019 4.7716 2.34%
2017-06-02 0 7.690 7.690 7.720 7.620 7.750 5,503,288 42,442,261 7.7122 4.670 4.670 4.689 4.628 4.707 9,061,298 4.6839 0.39%
2017-06-01 0 7.660 7.660 7.700 7.450 7.720 9,939,556 75,794,621 7.6256 4.652 4.652 4.677 4.525 4.689 16,365,721 4.6313 0.00%
2017-05-31 0 7.660 7.660 7.680 7.650 7.770 13,423,973 103,427,970 7.7047 4.652 4.652 4.664 4.646 4.719 22,102,899 4.6794 -0.39%
2017-05-29 0 7.690 7.690 7.700 7.470 7.730 18,179,683 139,045,448 7.6484 4.670 4.670 4.677 4.537 4.695 29,933,291 4.6452 3.08%
2017-05-26 0 7.460 7.440 7.460 7.310 7.460 12,550,225 92,777,913 7.3925 4.531 4.519 4.531 4.440 4.531 20,664,251 4.4898 2.47%
2017-05-25 0 7.280 7.280 7.300 7.260 7.410 7,600,288 55,535,766 7.3071 4.421 4.421 4.434 4.409 4.500 12,514,059 4.4379 -1.09%
2017-05-24 0 7.360 7.350 7.360 7.110 7.390 23,385,564 170,950,458 7.3101 4.470 4.464 4.470 4.318 4.488 38,504,901 4.4397 3.37%
2017-05-23 0 7.120 7.100 7.120 7.040 7.130 7,780,400 55,147,144 7.0880 4.324 4.312 4.324 4.276 4.330 12,810,618 4.3048 0.85%
2017-05-22 0 7.060 7.060 7.090 6.900 7.100 6,841,374 48,110,441 7.0323 4.288 4.288 4.306 4.191 4.312 11,264,489 4.2710 2.32%
2017-05-19 0 6.900 6.890 6.900 6.890 6.960 3,490,000 24,133,850 6.9151 4.191 4.185 4.191 4.185 4.227 5,746,370 4.1998 -0.58%
2017-05-18 0 6.940 6.930 6.940 6.900 7.040 7,398,667 51,307,726 6.9347 4.215 4.209 4.215 4.191 4.276 12,182,086 4.2117 -0.57%
2017-05-17 0 6.980 6.980 7.010 6.940 7.050 5,658,647 39,561,470 6.9913 4.239 4.239 4.257 4.215 4.282 9,317,100 4.2461 0.29%
2017-05-16 0 6.960 6.960 6.970 6.910 7.060 6,298,000 43,920,774 6.9738 4.227 4.227 4.233 4.197 4.288 10,369,811 4.2354 -1.28%
2017-05-15 0 7.050 7.050 7.080 7.050 7.190 3,217,469 22,828,036 7.0950 4.282 4.282 4.300 4.282 4.367 5,297,641 4.3091 -1.40%
2017-05-12 0 7.150 7.150 7.160 7.090 7.180 11,297,226 80,691,753 7.1426 4.342 4.342 4.349 4.306 4.361 18,601,158 4.3380 0.70%
2017-05-11 0 7.100 7.100 7.130 7.090 7.180 7,214,775 51,541,903 7.1439 4.312 4.312 4.330 4.306 4.361 11,879,303 4.3388 -0.42%
2017-05-10 0 7.130 7.110 7.130 7.080 7.150 4,271,001 30,423,417 7.1233 4.330 4.318 4.330 4.300 4.342 7,032,307 4.3262 -0.14%
2017-05-09 0 7.140 7.130 7.140 7.060 7.160 9,368,000 66,651,760 7.1148 4.336 4.330 4.336 4.288 4.349 15,424,640 4.3211 0.85%
2017-05-08 0 7.080 7.070 7.080 6.890 7.080 14,546,664 101,841,462 7.0010 4.300 4.294 4.300 4.185 4.300 23,951,437 4.2520 2.16%
2017-05-05 0 6.930 6.930 6.940 6.810 7.000 6,574,814 45,435,162 6.9105 4.209 4.209 4.215 4.136 4.251 10,825,592 4.1970 -0.57%
2017-05-04 0 6.970 6.960 6.970 6.880 6.990 10,121,080 70,340,478 6.9499 4.233 4.227 4.233 4.178 4.245 16,664,605 4.2210 -0.14%
2017-05-02 0 6.980 6.970 6.980 6.930 7.000 16,399,029 114,411,787 6.9767 4.239 4.233 4.239 4.209 4.251 27,001,401 4.2373 1.16%
2017-04-28 0 6.900 6.890 6.900 6.850 7.000 24,087,912 166,543,371 6.9140 4.191 4.185 4.191 4.160 4.251 39,661,334 4.1991 0.73%
2017-04-27 0 6.850 6.850 6.860 6.780 6.930 18,686,825 127,563,505 6.8264 4.160 4.160 4.166 4.118 4.209 30,768,313 4.1459 -0.72%
2017-04-26 0 6.900 6.890 6.900 6.870 6.930 7,085,020 48,942,006 6.9078 4.191 4.185 4.191 4.172 4.209 11,665,658 4.1954 0.88%
2017-04-25 0 6.840 6.840 6.850 6.840 6.940 18,038,000 123,764,720 6.8613 4.154 4.154 4.160 4.154 4.215 29,700,007 4.1672 -0.73%
2017-04-24 0 6.890 6.870 6.890 6.830 6.900 9,288,048 63,780,626 6.8670 4.185 4.172 4.185 4.148 4.191 15,292,997 4.1706 0.44%
2017-04-21 0 6.860 6.850 6.860 6.790 6.940 6,395,105 43,932,903 6.8698 4.166 4.160 4.166 4.124 4.215 10,529,696 4.1723 0.44%
2017-04-20 0 6.830 6.830 6.870 6.750 6.890 7,150,945 48,818,519 6.8269 4.148 4.148 4.172 4.100 4.185 11,774,205 4.1462 -0.15%
2017-04-19 0 6.840 6.840 6.850 6.770 6.860 6,295,520 42,907,562 6.8156 4.154 4.154 4.160 4.112 4.166 10,365,727 4.1394 0.00%
2017-04-18 0 6.840 6.830 6.840 6.810 6.900 11,905,200 81,356,704 6.8337 4.154 4.148 4.154 4.136 4.191 19,602,202 4.1504 -0.87%
2017-04-13 0 6.900 6.880 6.900 6.850 6.910 12,221,000 83,887,030 6.8642 4.191 4.178 4.191 4.160 4.197 20,122,174 4.1689 -0.29%
2017-04-12 0 6.920 6.920 6.950 6.880 6.970 6,050,339 41,819,968 6.9120 4.203 4.203 4.221 4.178 4.233 9,962,031 4.1979 -0.29%
2017-04-11 0 6.940 6.930 6.940 6.900 7.070 17,344,468 120,862,868 6.9684 4.215 4.209 4.215 4.191 4.294 28,558,089 4.2322 -1.14%
2017-04-10 0 7.020 7.020 7.030 6.900 7.050 30,721,451 214,879,019 6.9944 4.264 4.264 4.270 4.191 4.282 50,583,618 4.2480 1.74%
2017-04-07 0 6.900 6.890 6.900 6.830 6.930 11,894,209 81,634,475 6.8634 4.191 4.185 4.191 4.148 4.209 19,584,105 4.1684 -0.72%
2017-04-06 0 6.950 6.950 6.960 6.850 6.980 12,076,366 83,403,148 6.9063 4.221 4.221 4.227 4.160 4.239 19,884,031 4.1945 -0.14%
2017-04-05 0 6.960 6.940 6.960 6.860 6.960 17,943,103 123,696,026 6.8938 4.227 4.215 4.227 4.166 4.227 29,543,756 4.1869 0.00%
2017-04-03 0 6.960 6.950 6.960 6.880 7.000 8,581,420 59,693,907 6.9562 4.227 4.221 4.227 4.178 4.251 14,129,517 4.2248 1.75%
2017-03-31 0 6.840 6.840 6.870 6.820 6.900 13,179,572 90,388,715 6.8582 4.154 4.154 4.172 4.142 4.191 21,700,487 4.1653 -0.73%
2017-03-30 0 6.890 6.890 6.900 6.830 6.930 8,097,520 55,597,668 6.8660 4.185 4.185 4.191 4.148 4.209 13,332,764 4.1700 -0.58%
2017-03-29 0 6.930 6.920 6.930 6.860 7.020 12,123,458 83,862,538 6.9174 4.209 4.203 4.209 4.166 4.264 19,961,569 4.2012 -1.14%
2017-03-28 0 7.010 6.990 7.010 6.960 7.070 8,252,295 57,689,879 6.9908 4.257 4.245 4.257 4.227 4.294 13,587,605 4.2458 0.43%
2017-03-27 0 6.980 6.970 6.980 6.950 7.080 13,150,000 91,916,328 6.9898 4.239 4.233 4.239 4.221 4.300 21,651,796 4.2452 -1.41%
2017-03-24 0 7.080 7.060 7.080 6.980 7.110 10,675,095 74,854,286 7.0120 4.300 4.288 4.300 4.239 4.318 17,576,804 4.2587 -0.28%
2017-03-23 0 7.100 7.070 7.100 7.010 7.110 10,322,043 73,061,451 7.0782 4.312 4.294 4.312 4.257 4.318 16,995,495 4.2989 1.14%
2017-03-22 0 7.020 7.000 7.020 6.950 7.040 15,053,400 105,302,349 6.9953 4.264 4.251 4.264 4.221 4.276 24,785,790 4.2485 -1.40%
2017-03-21 0 7.120 7.100 7.120 6.940 7.120 12,058,852 84,687,383 7.0228 4.324 4.312 4.324 4.215 4.324 19,855,194 4.2653 2.30%
2017-03-20 0 6.960 6.960 6.980 6.880 7.100 7,570,860 52,791,642 6.9730 4.227 4.227 4.239 4.178 4.312 12,465,606 4.2350 -1.56%
2017-03-17 0 7.070 7.050 7.070 7.040 7.160 7,945,755 56,278,047 7.0828 4.294 4.282 4.294 4.276 4.349 13,082,879 4.3017 -1.12%
2017-03-16 0 7.150 7.130 7.150 7.080 7.200 8,692,916 61,884,235 7.1189 4.342 4.330 4.342 4.300 4.373 14,313,098 4.3236 0.56%
2017-03-15 0 7.110 7.100 7.110 6.950 7.110 9,940,766 69,914,250 7.0331 4.318 4.312 4.318 4.221 4.318 16,367,714 4.2715 -0.14%
2017-03-14 0 7.120 7.110 7.120 7.000 7.120 6,782,038 47,966,589 7.0726 4.324 4.318 4.324 4.251 4.324 11,166,791 4.2955 0.71%
2017-03-13 0 7.070 7.070 7.100 6.980 7.150 8,447,032 59,929,150 7.0947 4.294 4.294 4.312 4.239 4.342 13,908,244 4.3089 0.71%
2017-03-10 0 7.020 7.020 7.040 6.970 7.150 7,292,020 51,077,626 7.0046 4.264 4.264 4.276 4.233 4.342 12,006,489 4.2542 -1.27%
2017-03-09 0 7.110 7.100 7.110 7.080 7.150 13,097,458 92,896,951 7.0927 4.318 4.312 4.318 4.300 4.342 21,565,284 4.3077 -0.97%
2017-03-08 0 7.180 7.170 7.180 7.150 7.240 9,013,033 64,881,520 7.1986 4.361 4.355 4.361 4.342 4.397 14,840,179 4.3720 -0.42%
2017-03-07 0 7.210 7.200 7.210 7.140 7.290 6,251,620 45,055,515 7.2070 4.379 4.373 4.379 4.336 4.428 10,293,445 4.3771 0.70%
2017-03-06 0 7.160 7.150 7.160 7.120 7.210 9,879,670 70,684,698 7.1546 4.349 4.342 4.349 4.324 4.379 16,267,117 4.3453 -0.56%
2017-03-03 0 7.200 7.190 7.200 7.140 7.270 5,815,000 41,836,240 7.1945 4.373 4.367 4.373 4.336 4.415 9,574,539 4.3695 -0.55%
2017-03-02 0 7.240 7.240 7.250 7.220 7.440 18,170,615 132,479,137 7.2908 4.397 4.397 4.403 4.385 4.519 29,918,361 4.4280 -0.55%
2017-03-01 0 7.280 7.260 7.280 7.050 7.290 14,648,005 105,942,150 7.2325 4.421 4.409 4.421 4.282 4.428 24,118,297 4.3926 3.41%
2017-02-28 0 7.040 7.040 7.050 7.010 7.380 28,470,662 203,210,740 7.1375 4.276 4.276 4.282 4.257 4.482 46,877,639 4.3349 -3.03%
2017-02-27 0 7.260 7.260 7.300 7.130 7.360 9,412,000 68,553,282 7.2836 4.409 4.409 4.434 4.330 4.470 15,497,087 4.4236 1.26%
2017-02-24 0 7.170 7.170 7.180 7.160 7.300 16,999,872 122,292,700 7.1937 4.355 4.355 4.361 4.349 4.434 27,990,704 4.3690 -2.45%
2017-02-23 0 7.350 7.340 7.350 7.210 7.420 16,379,929 120,056,484 7.3295 4.464 4.458 4.464 4.379 4.506 26,969,952 4.4515 0.55%
2017-02-22 0 7.310 7.310 7.320 7.010 7.340 28,181,939 202,633,489 7.1902 4.440 4.440 4.446 4.257 4.458 46,402,250 4.3669 4.28%
2017-02-21 0 7.010 7.000 7.010 6.980 7.060 6,676,435 46,955,760 7.0331 4.257 4.251 4.257 4.239 4.288 10,992,913 4.2715 -0.14%
2017-02-20 0 7.020 7.010 7.020 6.840 7.020 5,675,048 39,641,452 6.9852 4.264 4.257 4.264 4.154 4.264 9,344,105 4.2424 2.33%
2017-02-17 0 6.860 6.850 6.860 6.840 7.030 8,504,766 58,721,741 6.9046 4.166 4.160 4.166 4.154 4.270 14,003,305 4.1934 -1.58%
2017-02-16 0 6.970 6.960 6.970 6.950 7.090 8,267,000 57,839,038 6.9964 4.233 4.227 4.233 4.221 4.306 13,611,817 4.2492 -1.13%
2017-02-15 0 7.050 7.010 7.050 6.980 7.100 15,319,507 107,615,652 7.0247 4.282 4.257 4.282 4.239 4.312 25,223,942 4.2664 1.44%
2017-02-14 0 6.950 6.950 6.990 6.950 7.040 12,784,060 89,321,738 6.9870 4.221 4.221 4.245 4.221 4.276 21,049,266 4.2435 -1.14%
2017-02-13 0 7.030 7.010 7.030 6.980 7.090 7,964,000 55,956,868 7.0262 4.270 4.257 4.270 4.239 4.306 13,112,920 4.2673 -0.42%
2017-02-10 0 7.060 7.050 7.060 7.010 7.120 20,384,020 143,726,537 7.0509 4.288 4.282 4.288 4.257 4.324 33,562,786 4.2823 0.28%
2017-02-09 0 7.040 7.020 7.040 6.920 7.080 9,416,676 65,975,533 7.0062 4.276 4.264 4.276 4.203 4.300 15,504,787 4.2552 0.00%
2017-02-08 0 7.040 7.030 7.040 6.900 7.040 4,536,000 31,670,526 6.9820 4.276 4.270 4.276 4.191 4.276 7,468,635 4.2405 0.43%
2017-02-07 0 7.010 7.010 7.040 6.950 7.140 11,018,786 77,873,252 7.0673 4.257 4.257 4.276 4.221 4.336 18,142,700 4.2923 0.00%
2017-02-06 0 7.010 7.000 7.010 6.880 7.020 8,026,274 56,056,584 6.9841 4.257 4.251 4.257 4.178 4.264 13,215,456 4.2417 2.04%
2017-02-03 0 6.870 6.860 6.870 6.860 7.000 5,954,728 41,226,091 6.9233 4.172 4.166 4.172 4.166 4.251 9,804,605 4.2048 -0.43%
2017-02-02 0 6.900 6.890 6.900 6.870 7.180 8,020,728 55,581,627 6.9297 4.191 4.185 4.191 4.172 4.361 13,206,324 4.2087 -2.95%
2017-02-01 0 7.110 7.080 7.110 6.820 7.110 10,613,451 74,579,959 7.0269 4.318 4.300 4.318 4.142 4.318 17,475,306 4.2677 1.43%
2017-01-27 0 7.010 7.010 7.020 6.900 7.010 1,935,575 13,512,357 6.9811 4.257 4.257 4.264 4.191 4.257 3,186,971 4.2399 0.86%
2017-01-26 0 6.950 6.950 6.980 6.890 7.060 6,790,491 47,401,470 6.9806 4.221 4.221 4.239 4.185 4.288 11,180,709 4.2396 -1.00%
2017-01-25 0 7.020 7.010 7.020 6.930 7.070 19,468,659 136,628,694 7.0179 4.264 4.257 4.264 4.209 4.294 32,055,622 4.2622 1.01%
2017-01-24 0 6.950 6.940 6.950 6.790 6.980 13,526,600 93,761,556 6.9316 4.221 4.215 4.221 4.124 4.239 22,271,877 4.2099 1.46%
2017-01-23 0 6.850 6.830 6.850 6.790 6.910 6,134,044 42,012,251 6.8490 4.160 4.148 4.160 4.124 4.197 10,099,853 4.1597 -0.15%
2017-01-20 0 6.860 6.840 6.860 6.800 6.880 8,055,646 55,195,238 6.8517 4.166 4.154 4.166 4.130 4.178 13,263,817 4.1613 -0.44%
2017-01-19 0 6.890 6.870 6.890 6.580 6.910 19,264,000 131,146,201 6.8078 4.185 4.172 4.185 3.996 4.197 31,718,646 4.1347 5.03%
2017-01-18 0 6.560 6.560 6.580 6.550 6.660 10,219,920 67,449,634 6.5998 3.984 3.984 3.996 3.978 4.045 16,827,347 4.0083 -1.80%
2017-01-17 0 6.680 6.640 6.680 6.450 6.690 11,035,849 73,203,581 6.6333 4.057 4.033 4.057 3.917 4.063 18,170,794 4.0286 3.09%
2017-01-16 0 6.480 6.480 6.490 6.410 6.630 4,385,717 28,326,157 6.4587 3.936 3.936 3.942 3.893 4.027 7,221,190 3.9226 -1.82%
2017-01-13 0 6.600 6.600 6.610 6.490 6.650 16,384,939 108,087,877 6.5968 4.008 4.008 4.015 3.942 4.039 26,978,201 4.0065 2.17%
2017-01-12 0 6.460 6.460 6.500 6.370 6.530 11,559,333 75,074,844 6.4947 3.923 3.923 3.948 3.869 3.966 19,032,724 3.9445 0.94%
2017-01-11 0 6.400 6.400 6.410 6.370 6.430 5,723,111 36,720,411 6.4162 3.887 3.887 3.893 3.869 3.905 9,423,242 3.8968 0.16%
2017-01-10 0 6.390 6.390 6.420 6.350 6.440 9,148,020 58,709,076 6.4177 3.881 3.881 3.899 3.857 3.911 15,062,438 3.8977 0.31%
2017-01-09 0 6.370 6.370 6.380 6.360 6.470 4,239,092 27,049,620 6.3810 3.869 3.869 3.875 3.863 3.929 6,979,768 3.8754 -0.78%
2017-01-06 0 6.420 6.410 6.420 6.370 6.460 5,516,085 35,396,098 6.4169 3.899 3.893 3.899 3.869 3.923 9,082,368 3.8972 0.63%
2017-01-05 0 6.380 6.370 6.380 6.340 6.390 9,851,684 62,690,332 6.3634 3.875 3.869 3.875 3.851 3.881 16,221,038 3.8648 1.27%
2017-01-04 0 6.300 6.300 6.310 6.300 6.370 6,894,451 43,670,687 6.3342 3.826 3.826 3.832 3.826 3.869 11,351,882 3.8470 -0.94%
2017-01-03 0 6.360 6.340 6.360 6.280 6.370 3,710,622 23,511,612 6.3363 3.863 3.851 3.863 3.814 3.869 6,109,630 3.8483 0.32%
2016-12-30 0 6.340 6.340 6.360 6.270 6.360 6,893,000 43,632,900 6.3300 3.851 3.851 3.863 3.808 3.863 11,349,493 3.8445 0.63%
2016-12-29 0 6.300 6.280 6.300 6.200 6.350 7,501,118 47,279,105 6.3029 3.826 3.814 3.826 3.766 3.857 12,350,774 3.8280 1.12%
2016-12-28 0 6.230 6.210 6.230 6.070 6.230 5,047,667 31,212,936 6.1836 3.784 3.772 3.784 3.687 3.784 8,311,107 3.7556 1.30%
2016-12-23 0 6.150 6.130 6.150 6.050 6.150 6,158,915 37,551,203 6.0970 3.735 3.723 3.735 3.674 3.735 10,140,804 3.7030 0.65%
2016-12-22 0 6.110 6.100 6.110 6.070 6.180 10,216,751 62,521,352 6.1195 3.711 3.705 3.711 3.687 3.753 16,822,130 3.7166 -0.81%
2016-12-21 0 6.160 6.160 6.180 6.130 6.200 7,144,348 44,073,546 6.1690 3.741 3.741 3.753 3.723 3.766 11,763,343 3.7467 0.00%
2016-12-20 0 6.160 6.160 6.170 6.150 6.280 6,389,844 39,505,091 6.1825 3.741 3.741 3.747 3.735 3.814 10,521,034 3.7549 -0.96%
2016-12-19 0 6.220 6.210 6.220 6.160 6.360 11,732,747 73,015,996 6.2233 3.778 3.772 3.778 3.741 3.863 19,318,254 3.7796 -1.27%
2016-12-16 0 6.300 6.300 6.310 6.200 6.370 16,689,042 104,480,749 6.2604 3.826 3.826 3.832 3.766 3.869 27,478,914 3.8022 0.00%
2016-12-15 0 6.300 6.250 6.300 6.150 6.300 14,132,000 88,038,090 6.2297 3.826 3.796 3.826 3.735 3.826 23,268,682 3.7835 1.61%
2016-12-14 0 6.200 6.200 6.210 6.100 6.440 24,061,343 149,802,782 6.2259 3.766 3.766 3.772 3.705 3.911 39,617,588 3.7812 0.32%
2016-12-13 0 6.180 6.180 6.190 6.090 6.200 12,550,600 77,422,832 6.1689 3.753 3.753 3.759 3.699 3.766 20,664,869 3.7466 1.15%
2016-12-12 0 6.110 6.110 6.130 6.080 6.270 13,095,429 80,267,715 6.1294 3.711 3.711 3.723 3.693 3.808 21,561,943 3.7227 -1.29%
2016-12-09 0 6.190 6.180 6.190 6.050 6.280 28,626,940 177,623,263 6.2048 3.759 3.753 3.759 3.674 3.814 47,134,955 3.7684 1.64%
2016-12-08 0 6.090 6.080 6.090 5.750 6.220 33,154,114 199,144,061 6.0066 3.699 3.693 3.699 3.492 3.778 54,589,057 3.6481 6.47%
2016-12-07 0 5.720 5.720 5.730 5.690 5.770 6,894,000 39,489,420 5.7281 3.474 3.474 3.480 3.456 3.504 11,351,139 3.4789 0.35%
2016-12-06 0 5.700 5.680 5.700 5.640 5.720 10,815,381 61,492,667 5.6857 3.462 3.450 3.462 3.425 3.474 17,807,788 3.4531 0.18%
2016-12-05 0 5.690 5.690 5.700 5.620 5.850 15,767,661 89,722,291 5.6903 3.456 3.456 3.462 3.413 3.553 25,961,838 3.4559 -2.23%
2016-12-02 0 5.820 5.820 5.830 5.700 5.850 12,742,500 74,105,027 5.8156 3.535 3.535 3.541 3.462 3.553 20,980,837 3.5320 0.87%
2016-12-01 0 5.770 5.760 5.770 5.720 5.830 7,007,020 40,418,281 5.7683 3.504 3.498 3.504 3.474 3.541 11,537,229 3.5033 -0.17%
2016-11-30 0 5.780 5.750 5.780 5.720 5.900 12,272,185 70,652,148 5.7571 3.510 3.492 3.510 3.474 3.583 20,206,452 3.4965 -1.70%
2016-11-29 0 5.880 5.860 5.880 5.810 5.950 8,376,313 49,197,811 5.8734 3.571 3.559 3.571 3.529 3.614 13,791,804 3.5672 -0.34%
2016-11-28 0 5.900 5.900 5.910 5.800 5.930 13,356,371 78,461,257 5.8744 3.583 3.583 3.589 3.523 3.602 21,991,590 3.5678 -0.17%
2016-11-25 0 5.910 5.900 5.910 5.830 5.940 3,906,985 23,004,722 5.8881 3.589 3.583 3.589 3.541 3.608 6,432,946 3.5761 0.34%
2016-11-24 0 5.890 5.870 5.890 5.790 5.950 10,776,000 62,962,810 5.8429 3.577 3.565 3.577 3.516 3.614 17,742,947 3.5486 -1.01%
2016-11-23 0 5.950 5.950 5.960 5.920 6.030 12,806,723 76,346,435 5.9614 3.614 3.614 3.620 3.595 3.662 21,086,582 3.6206 0.51%
2016-11-22 0 5.920 5.900 5.920 5.800 5.990 16,524,000 97,626,378 5.9082 3.595 3.583 3.595 3.523 3.638 27,207,169 3.5883 1.54%
2016-11-21 0 5.830 5.810 5.830 5.730 5.870 11,574,000 67,155,971 5.8023 3.541 3.529 3.541 3.480 3.565 19,056,873 3.5240 0.87%
2016-11-18 0 5.780 5.780 5.790 5.700 5.890 17,271,020 99,884,692 5.7834 3.510 3.510 3.516 3.462 3.577 28,437,155 3.5125 0.87%
2016-11-17 0 5.730 5.720 5.730 5.720 5.880 12,719,841 73,204,695 5.7552 3.480 3.474 3.480 3.474 3.571 20,943,528 3.4953 -2.22%
2016-11-16 0 5.860 5.850 5.860 5.750 5.950 14,942,434 87,536,487 5.8582 3.559 3.553 3.559 3.492 3.614 24,603,082 3.5579 2.63%
2016-11-15 0 5.710 5.710 5.730 5.700 5.930 12,030,000 69,558,340 5.7821 3.468 3.468 3.480 3.462 3.602 19,807,688 3.5117 -0.52%
2016-11-14 0 5.740 5.730 5.740 5.690 5.810 17,048,255 97,766,636 5.7347 3.486 3.480 3.486 3.456 3.529 28,070,367 3.4829 -1.71%
2016-11-11 0 5.840 5.830 5.840 5.800 5.980 26,754,886 156,330,589 5.8431 3.547 3.541 3.547 3.523 3.632 44,052,572 3.5487 -1.35%
2016-11-10 0 5.920 5.920 5.930 5.850 6.130 22,751,114 134,984,646 5.9331 3.595 3.595 3.602 3.553 3.723 37,460,264 3.6034 -0.17%
2016-11-09 0 5.930 5.920 5.930 5.760 6.060 32,229,890 191,246,932 5.9338 3.602 3.595 3.602 3.498 3.680 53,067,300 3.6039 -1.98%
2016-11-08 0 6.050 6.050 6.060 6.010 6.380 31,969,680 195,497,217 6.1151 3.674 3.674 3.680 3.650 3.875 52,638,857 3.7139 -4.27%
2016-11-07 0 6.320 6.320 6.340 6.310 6.520 17,246,268 109,828,123 6.3682 3.838 3.838 3.851 3.832 3.960 28,396,401 3.8677 -2.47%
2016-11-04 0 6.480 6.480 6.490 6.470 6.560 9,606,400 62,378,728 6.4935 3.936 3.936 3.942 3.929 3.984 15,817,172 3.9437 -0.92%
2016-11-03 0 6.540 6.510 6.540 6.500 6.690 5,891,162 38,639,405 6.5589 3.972 3.954 3.972 3.948 4.063 9,699,942 3.9835 -1.21%
2016-11-02 0 6.620 6.620 6.630 6.550 6.640 10,110,000 66,658,256 6.5933 4.021 4.021 4.027 3.978 4.033 16,646,361 4.0044 0.15%
2016-11-01 0 6.610 6.610 6.640 6.610 6.810 13,236,934 88,258,500 6.6676 4.015 4.015 4.033 4.015 4.136 21,794,934 4.0495 -0.90%
2016-10-31 0 6.670 6.670 6.690 6.670 6.760 9,294,045 62,487,041 6.7233 4.051 4.051 4.063 4.051 4.106 15,302,872 4.0834 -1.48%
2016-10-28 0 6.770 6.770 6.800 6.770 6.900 5,717,260 39,004,482 6.8222 4.112 4.112 4.130 4.112 4.191 9,413,608 4.1434 -0.59%
2016-10-27 0 6.810 6.790 6.810 6.740 6.840 3,690,244 25,014,742 6.7786 4.136 4.124 4.136 4.093 4.154 6,076,077 4.1169 -0.44%
2016-10-26 0 6.840 6.840 6.860 6.820 6.900 3,999,091 27,360,906 6.8418 4.154 4.154 4.166 4.142 4.191 6,584,601 4.1553 -0.87%
2016-10-25 0 6.900 6.900 6.910 6.860 7.010 7,043,000 48,942,770 6.9491 4.191 4.191 4.197 4.166 4.257 11,596,471 4.2205 0.29%
2016-10-24 0 6.880 6.880 6.890 6.800 7.020 21,058,000 145,363,962 6.9030 4.178 4.178 4.185 4.130 4.264 34,672,510 4.1925 -0.43%
2016-10-20 0 6.910 6.910 6.970 6.910 7.030 14,669,020 102,086,167 6.9593 4.197 4.197 4.233 4.197 4.270 24,152,899 4.2267 0.00%
2016-10-19 0 6.910 6.910 6.920 6.880 6.980 6,345,636 43,912,570 6.9201 4.197 4.197 4.203 4.178 4.239 10,448,244 4.2029 -1.29%
2016-10-18 0 7.000 6.970 7.000 6.840 7.000 13,790,354 95,812,301 6.9478 4.251 4.233 4.251 4.154 4.251 22,706,154 4.2197 2.64%
2016-10-17 0 6.820 6.820 6.840 6.780 6.940 7,732,555 53,026,478 6.8576 4.142 4.142 4.154 4.118 4.215 12,731,840 4.1649 -1.16%
2016-10-14 0 6.900 6.890 6.900 6.780 6.970 16,168,416 111,535,410 6.8984 4.191 4.185 4.191 4.118 4.233 26,621,691 4.1896 2.83%
2016-10-13 0 6.710 6.710 6.730 6.710 7.060 20,855,200 142,888,331 6.8514 4.075 4.075 4.087 4.075 4.288 34,338,595 4.1612 -2.75%
2016-10-12 0 6.900 6.900 6.920 6.870 7.030 15,990,000 111,097,252 6.9479 4.191 4.191 4.203 4.172 4.270 26,327,925 4.2197 -1.71%
2016-10-11 0 7.020 7.020 7.030 6.990 7.250 17,517,000 124,165,876 7.0883 4.264 4.264 4.270 4.245 4.403 28,842,167 4.3050 -2.23%
2016-10-07 0 7.180 7.140 7.180 7.070 7.220 9,534,000 68,126,790 7.1457 4.361 4.336 4.361 4.294 4.385 15,697,963 4.3398 1.13%
2016-10-06 0 7.100 7.100 7.120 7.040 7.260 5,608,618 39,844,391 7.1041 4.312 4.312 4.324 4.276 4.409 9,234,726 4.3146 -1.25%
2016-10-05 0 7.190 7.180 7.190 7.110 7.230 4,588,000 32,974,790 7.1872 4.367 4.361 4.367 4.318 4.391 7,554,254 4.3651 0.28%
2016-10-04 0 7.170 7.140 7.170 7.110 7.350 12,106,000 87,000,480 7.1866 4.355 4.336 4.355 4.318 4.464 19,932,824 4.3647 0.70%
2016-10-03 0 7.120 7.110 7.120 7.010 7.140 4,844,624 34,395,458 7.0997 4.324 4.318 4.324 4.257 4.336 7,976,792 4.3119 1.57%
2016-09-30 0 7.010 7.010 7.030 7.010 7.180 11,568,000 81,758,968 7.0677 4.257 4.257 4.270 4.257 4.361 19,046,994 4.2925 -1.68%
2016-09-29 0 7.130 7.110 7.130 7.070 7.290 9,250,505 65,951,084 7.1295 4.330 4.318 4.330 4.294 4.428 15,231,182 4.3300 -0.97%
2016-09-28 0 7.200 7.150 7.200 7.150 7.280 9,361,502 67,454,950 7.2056 4.373 4.342 4.373 4.342 4.421 15,413,941 4.3762 0.84%
2016-09-27 0 7.140 7.140 7.150 7.020 7.190 13,879,183 98,936,353 7.1284 4.336 4.336 4.342 4.264 4.367 22,852,413 4.3294 0.71%
2016-09-26 0 7.090 7.090 7.120 7.080 7.300 18,477,927 132,578,630 7.1750 4.306 4.306 4.324 4.300 4.434 30,424,357 4.3576 -3.27%
2016-09-23 0 7.330 7.330 7.350 7.280 7.420 6,600,000 48,546,272 7.3555 4.452 4.452 4.464 4.421 4.506 10,867,061 4.4673 -1.21%
2016-09-22 0 7.420 7.420 7.430 7.400 7.570 10,955,164 81,703,257 7.4580 4.506 4.506 4.513 4.494 4.598 18,037,945 4.5295 -0.80%
2016-09-21 0 7.480 7.470 7.480 7.410 7.730 12,377,096 92,933,048 7.5085 4.543 4.537 4.543 4.500 4.695 20,379,190 4.5602 1.63%
2016-09-20 0 7.360 7.360 7.380 7.350 7.560 11,465,571 85,049,848 7.4178 4.470 4.470 4.482 4.464 4.591 18,878,342 4.5052 -1.21%
2016-09-19 0 7.450 7.450 7.460 7.250 7.490 8,509,951 63,024,000 7.4059 4.525 4.525 4.531 4.403 4.549 14,011,842 4.4979 0.54%
2016-09-15 0 7.410 7.380 7.410 7.200 7.440 10,223,411 75,546,510 7.3896 4.500 4.482 4.500 4.373 4.519 16,833,095 4.4880 2.49%
2016-09-14 0 7.230 7.230 7.250 7.180 7.460 11,282,229 82,433,883 7.3065 4.391 4.391 4.403 4.361 4.531 18,576,465 4.4375 0.28%
2016-09-13 0 7.210 7.210 7.230 7.190 7.380 15,469,510 112,419,022 7.2671 4.379 4.379 4.391 4.367 4.482 25,470,925 4.4136 0.98%
2016-09-12 0 7.140 7.140 7.150 7.140 7.480 17,891,844 129,442,139 7.2347 4.336 4.336 4.342 4.336 4.543 29,459,357 4.3939 -4.80%
2016-09-09 0 7.500 7.450 7.500 7.390 7.630 15,280,068 114,297,279 7.4802 4.555 4.525 4.555 4.488 4.634 25,159,004 4.5430 -0.40%
2016-09-08 0 7.530 7.510 7.530 7.260 7.530 26,422,118 196,180,519 7.4249 4.573 4.561 4.573 4.409 4.573 43,504,661 4.5094 3.72%
2016-09-07 0 7.260 7.250 7.260 7.060 7.280 27,458,589 198,582,858 7.2321 4.409 4.403 4.409 4.288 4.421 45,211,236 4.3923 2.54%
2016-09-06 0 7.080 7.070 7.080 6.810 7.080 38,449,320 268,506,800 6.9834 4.300 4.294 4.300 4.136 4.300 63,307,743 4.2413 4.12%
2016-09-05 0 6.800 6.790 6.800 6.650 6.810 12,344,470 83,048,160 6.7276 4.130 4.124 4.130 4.039 4.136 20,325,471 4.0859 2.56%
2016-09-02 0 6.630 6.600 6.630 6.570 6.680 12,568,603 83,039,582 6.6069 4.027 4.008 4.027 3.990 4.057 20,694,511 4.0126 0.15%
2016-09-01 0 6.620 6.600 6.620 6.600 6.720 9,243,426 61,257,753 6.6272 4.021 4.008 4.021 4.008 4.081 15,219,526 4.0249 -0.90%
2016-08-31 0 6.680 6.680 6.700 6.640 6.820 19,405,000 130,796,060 6.7403 4.057 4.057 4.069 4.033 4.142 31,950,806 4.0937 0.30%
2016-08-30 0 6.660 6.650 6.660 6.580 6.720 13,667,261 90,965,339 6.6557 4.045 4.039 4.045 3.996 4.081 22,503,478 4.0423 0.00%
2016-08-29 0 6.660 6.650 6.680 6.650 6.810 11,471,214 77,034,169 6.7154 4.045 4.039 4.057 4.039 4.136 18,887,633 4.0786 -3.34%
2016-08-26 0 6.890 6.840 6.890 6.750 6.890 16,283,000 110,990,574 6.8163 4.185 4.154 4.185 4.100 4.185 26,810,356 4.1398 1.77%
2016-08-25 0 6.770 6.730 6.770 6.680 6.840 19,469,000 131,775,144 6.7685 4.112 4.087 4.112 4.057 4.154 32,056,183 4.1108 0.89%
2016-08-24 0 6.710 6.690 6.710 6.560 6.780 13,506,571 90,642,698 6.7110 4.075 4.063 4.075 3.984 4.118 22,238,898 4.0759 1.21%
2016-08-23 0 6.630 6.610 6.630 6.450 6.630 11,191,700 72,953,697 6.5186 4.027 4.015 4.027 3.917 4.027 18,427,407 3.9590 2.00%
2016-08-22 0 6.500 6.470 6.500 6.440 6.620 12,280,250 79,973,293 6.5124 3.948 3.929 3.948 3.911 4.021 20,219,731 3.9552 -0.91%
2016-08-19 0 6.560 6.540 6.560 6.510 6.650 13,996,000 91,875,256 6.5644 3.984 3.972 3.984 3.954 4.039 23,044,755 3.9868 0.15%
2016-08-18 0 6.550 6.550 6.560 6.520 6.690 9,698,000 64,067,133 6.6062 3.978 3.978 3.984 3.960 4.063 15,967,993 4.0122 -1.95%
2016-08-17 0 6.680 6.660 6.680 6.640 6.720 6,267,323 41,904,237 6.6861 4.057 4.045 4.057 4.033 4.081 10,319,300 4.0608 0.60%
2016-08-16 0 6.640 6.630 6.650 6.590 6.870 12,423,055 83,027,781 6.6834 4.033 4.027 4.039 4.002 4.172 20,454,863 4.0591 -2.50%
2016-08-15 0 6.810 6.800 6.810 6.730 6.930 11,194,645 76,109,960 6.7988 4.136 4.130 4.136 4.087 4.209 18,432,256 4.1292 -0.58%
2016-08-12 0 7.020 7.000 7.020 6.900 7.080 13,597,111 95,299,381 7.0088 4.160 4.148 4.160 4.089 4.196 22,943,589 4.1536 1.45%
2016-08-11 0 6.920 6.910 6.920 6.800 7.000 14,900,759 103,294,557 6.9322 4.101 4.095 4.101 4.030 4.148 25,143,347 4.1082 2.06%
2016-08-10 0 6.780 6.780 6.800 6.730 6.910 24,502,186 168,009,969 6.8569 4.018 4.018 4.030 3.988 4.095 41,344,671 4.0636 -1.74%
2016-08-09 0 6.900 6.890 6.900 6.770 6.960 23,078,332 158,479,838 6.8670 4.089 4.083 4.089 4.012 4.125 38,942,078 4.0696 1.77%
2016-08-08 0 6.780 6.770 6.780 6.600 6.800 14,918,175 100,727,459 6.7520 4.018 4.012 4.018 3.911 4.030 25,172,735 4.0015 1.95%
2016-08-05 0 6.650 6.640 6.650 6.560 6.660 21,112,505 139,907,130 6.6267 3.941 3.935 3.941 3.888 3.947 35,624,967 3.9272 1.53%
2016-08-04 0 6.550 6.530 6.550 6.470 6.640 26,722,059 174,557,430 6.5323 3.882 3.870 3.882 3.834 3.935 45,090,456 3.8713 2.34%
2016-08-03 0 6.400 6.380 6.400 6.040 6.450 49,922,584 316,409,434 6.3380 3.793 3.781 3.793 3.579 3.822 84,238,720 3.7561 5.96%
2016-08-01 0 6.040 6.040 6.070 5.900 6.080 10,800,880 65,108,546 6.0281 3.579 3.579 3.597 3.497 3.603 18,225,265 3.5724 2.03%
2016-07-29 0 5.920 5.880 5.920 5.880 6.040 9,470,000 56,078,230 5.9217 3.508 3.485 3.508 3.485 3.579 15,979,555 3.5094 -0.67%
2016-07-28 0 5.960 5.960 5.980 5.960 6.080 8,354,000 50,248,088 6.0149 3.532 3.532 3.544 3.532 3.603 14,096,431 3.5646 -1.16%
2016-07-27 0 6.030 6.000 6.030 5.980 6.120 14,714,479 88,945,177 6.0447 3.574 3.556 3.574 3.544 3.627 24,829,021 3.5823 0.50%
2016-07-26 0 6.000 5.970 6.000 5.880 6.090 9,289,724 55,883,057 6.0156 3.556 3.538 3.556 3.485 3.609 15,675,360 3.5650 1.52%
2016-07-25 0 5.910 5.910 5.930 5.870 6.020 5,685,067 33,701,022 5.9280 3.502 3.502 3.514 3.479 3.568 9,592,908 3.5131 -1.50%
2016-07-22 0 6.000 5.980 6.000 5.950 6.020 6,876,510 41,247,810 5.9984 3.556 3.544 3.556 3.526 3.568 11,603,334 3.5548 0.33%
2016-07-21 0 5.980 5.980 5.990 5.950 6.020 4,882,014 29,191,708 5.9794 3.544 3.544 3.550 3.526 3.568 8,237,847 3.5436 -0.17%
2016-07-20 0 5.990 5.980 6.010 5.850 6.020 12,391,569 74,062,058 5.9768 3.550 3.544 3.562 3.467 3.568 20,909,373 3.5421 2.04%
2016-07-19 0 5.870 5.850 5.870 5.810 5.900 6,291,100 37,006,876 5.8824 3.479 3.467 3.479 3.443 3.497 10,615,521 3.4861 0.34%
2016-07-18 0 5.850 5.850 5.860 5.700 5.880 10,689,842 62,345,288 5.8322 3.467 3.467 3.473 3.378 3.485 18,037,901 3.4563 2.09%
2016-07-15 0 5.730 5.730 5.740 5.700 5.780 6,741,164 38,621,613 5.7292 3.396 3.396 3.402 3.378 3.425 11,374,953 3.3953 -0.17%
2016-07-14 0 5.740 5.730 5.740 5.690 5.850 13,693,164 78,629,603 5.7423 3.402 3.396 3.402 3.372 3.467 23,105,667 3.4030 0.88%
2016-07-13 0 5.690 5.680 5.690 5.660 5.720 6,467,402 36,793,757 5.6891 3.372 3.366 3.372 3.354 3.390 10,913,010 3.3715 0.53%
2016-07-12 0 5.660 5.660 5.680 5.530 5.680 16,205,056 90,827,186 5.6049 3.354 3.354 3.366 3.277 3.366 27,344,201 3.3216 2.35%
2016-07-11 0 5.530 5.510 5.540 5.510 5.660 14,052,000 78,322,266 5.5737 3.277 3.265 3.283 3.265 3.354 23,711,162 3.3032 -0.18%
2016-07-08 0 5.540 5.530 5.550 5.530 5.590 7,604,000 42,241,012 5.5551 3.283 3.277 3.289 3.277 3.313 12,830,891 3.2921 0.18%
2016-07-07 0 5.530 5.520 5.550 5.430 5.610 19,304,145 107,157,070 5.5510 3.277 3.271 3.289 3.218 3.325 32,573,564 3.2897 1.47%
2016-07-06 0 5.450 5.420 5.450 5.330 5.540 10,860,004 58,876,677 5.4214 3.230 3.212 3.230 3.159 3.283 18,325,030 3.2129 -1.80%
2016-07-05 0 5.550 5.550 5.580 5.500 5.660 5,748,000 31,930,530 5.5551 3.289 3.289 3.307 3.259 3.354 9,699,101 3.2921 -1.60%
2016-07-04 0 5.640 5.620 5.630 5.580 5.690 5,485,544 30,892,857 5.6317 3.342 3.331 3.337 3.307 3.372 9,256,236 3.3375 -1.05%
2016-06-30 0 5.700 5.680 5.700 5.600 5.700 5,837,051 33,118,302 5.6738 3.378 3.366 3.378 3.319 3.378 9,849,364 3.3625 1.42%
2016-06-29 0 5.620 5.620 5.640 5.540 5.720 10,266,510 57,660,926 5.6164 3.331 3.331 3.342 3.283 3.390 17,323,576 3.3285 -0.35%
2016-06-28 0 5.640 5.620 5.640 5.500 5.690 6,670,577 37,487,814 5.6199 3.342 3.331 3.342 3.259 3.372 11,255,845 3.3305 -0.81%
2016-06-27 0 5.840 5.840 5.850 5.790 5.930 11,728,710 68,665,653 5.8545 3.370 3.370 3.376 3.341 3.422 20,325,997 3.3782 0.69%
2016-06-24 0 5.800 5.780 5.800 5.600 5.850 13,000,404 74,432,498 5.7254 3.347 3.335 3.347 3.231 3.376 22,529,858 3.3037 -1.19%
2016-06-23 0 5.870 5.840 5.870 5.830 5.900 4,501,092 26,433,038 5.8726 3.387 3.370 3.387 3.364 3.404 7,800,447 3.3887 -0.68%
2016-06-22 0 5.910 5.900 5.910 5.850 5.970 6,377,118 37,660,119 5.9055 3.410 3.404 3.410 3.376 3.445 11,051,623 3.4077 -0.51%
2016-06-21 0 5.940 5.930 5.940 5.740 5.940 13,747,568 80,905,911 5.8851 3.428 3.422 3.428 3.312 3.428 23,824,702 3.3959 4.21%
2016-06-20 0 5.700 5.680 5.710 5.680 5.750 6,883,552 39,408,620 5.7250 3.289 3.278 3.295 3.278 3.318 11,929,279 3.3035 0.53%
2016-06-17 0 5.670 5.650 5.680 5.580 5.730 6,501,689 36,572,634 5.6251 3.272 3.260 3.278 3.220 3.306 11,267,506 3.2458 0.71%
2016-06-16 0 5.630 5.610 5.630 5.390 5.680 15,299,018 84,835,872 5.5452 3.249 3.237 3.249 3.110 3.278 26,513,384 3.1997 2.55%
2016-06-15 0 5.660 5.650 5.660 5.610 5.870 24,632,085 140,147,617 5.6896 3.168 3.162 3.168 3.140 3.285 44,009,543 3.1845 -2.41%
2016-06-14 0 5.800 5.770 5.810 5.690 5.830 11,112,000 64,219,656 5.7793 3.246 3.229 3.252 3.185 3.263 19,853,538 3.2347 1.75%
2016-06-13 0 5.700 5.680 5.720 5.600 5.770 11,380,920 65,035,648 5.7144 3.190 3.179 3.201 3.134 3.229 20,334,011 3.1984 -0.70%
2016-06-10 0 5.740 5.740 5.750 5.680 5.960 12,786,000 74,114,064 5.7965 3.213 3.213 3.218 3.179 3.336 22,844,433 3.2443 -3.37%
2016-06-08 0 5.940 5.940 5.950 5.770 5.950 17,137,628 100,545,518 5.8669 3.325 3.325 3.330 3.229 3.330 30,619,381 3.2837 2.77%
2016-06-07 0 5.780 5.760 5.780 5.690 5.780 11,802,000 67,697,010 5.7361 3.235 3.224 3.235 3.185 3.235 21,086,345 3.2105 1.40%
2016-06-06 0 5.700 5.690 5.700 5.680 5.750 6,426,533 36,706,512 5.7117 3.190 3.185 3.190 3.179 3.218 11,482,129 3.1968 -0.18%
2016-06-03 0 5.710 5.700 5.710 5.520 5.750 19,497,370 110,600,091 5.6726 3.196 3.190 3.196 3.090 3.218 34,835,474 3.1749 3.63%
2016-06-02 0 5.510 5.510 5.540 5.510 5.610 5,891,707 32,799,714 5.5671 3.084 3.084 3.101 3.084 3.140 10,526,569 3.1159 -1.25%
2016-06-01 0 5.580 5.570 5.580 5.410 6.250 13,391,779 75,385,149 5.6292 3.123 3.118 3.123 3.028 3.498 23,926,764 3.1507 3.14%
2016-05-31 0 5.410 5.390 5.400 5.370 5.420 8,526,648 46,021,083 5.3973 3.028 3.017 3.022 3.006 3.034 15,234,353 3.0209 0.37%
2016-05-30 0 5.390 5.370 5.390 5.260 5.400 8,860,000 47,468,872 5.3577 3.017 3.006 3.017 2.944 3.022 15,829,945 2.9987 1.13%
2016-05-27 0 5.330 5.320 5.340 5.200 5.360 6,567,900 34,922,135 5.3171 2.983 2.978 2.989 2.910 3.000 11,734,706 2.9760 2.30%
2016-05-26 0 5.210 5.200 5.220 5.200 5.260 3,704,202 19,360,030 5.2265 2.916 2.910 2.922 2.910 2.944 6,618,207 2.9253 -0.19%
2016-05-25 0 5.220 5.220 5.240 5.220 5.270 10,128,000 52,913,048 5.2244 2.922 2.922 2.933 2.922 2.950 18,095,450 2.9241 0.58%
2016-05-24 0 5.190 5.190 5.200 5.160 5.270 6,977,200 36,306,552 5.2036 2.905 2.905 2.910 2.888 2.950 12,465,992 2.9124 -1.52%
2016-05-23 0 5.270 5.260 5.270 5.220 5.300 5,644,000 29,659,034 5.2550 2.950 2.944 2.950 2.922 2.966 10,083,997 2.9412 0.96%
2016-05-20 0 5.220 5.210 5.240 5.210 5.280 4,914,000 25,779,090 5.2461 2.922 2.916 2.933 2.916 2.955 8,779,724 2.9362 -0.19%
2016-05-19 0 5.230 5.220 5.250 5.220 5.300 4,988,000 26,121,840 5.2369 2.927 2.922 2.938 2.922 2.966 8,911,938 2.9311 -1.13%
2016-05-18 0 5.290 5.280 5.300 5.280 5.390 7,724,582 41,115,162 5.3226 2.961 2.955 2.966 2.955 3.017 13,801,322 2.9791 0.19%
2016-05-17 0 5.280 5.280 5.290 5.200 5.320 6,905,022 36,554,546 5.2939 2.955 2.955 2.961 2.910 2.978 12,337,034 2.9630 1.73%
2016-05-16 0 5.190 5.190 5.200 5.150 5.220 2,223,602 11,537,691 5.1887 2.905 2.905 2.910 2.882 2.922 3,972,855 2.9041 -0.76%
2016-05-13 0 5.230 5.220 5.230 5.200 5.270 7,744,765 40,406,435 5.2173 2.927 2.922 2.927 2.910 2.950 13,837,382 2.9201 0.19%
2016-05-12 0 5.220 5.210 5.240 5.140 5.280 7,551,828 39,581,890 5.2414 2.922 2.916 2.933 2.877 2.955 13,492,666 2.9336 -0.19%
2016-05-11 0 5.230 5.210 5.230 5.090 5.250 6,874,112 35,681,703 5.1907 2.927 2.916 2.927 2.849 2.938 12,281,808 2.9052 3.98%
2016-05-10 0 5.030 5.010 5.040 4.900 5.240 23,444,000 118,277,600 5.0451 2.815 2.804 2.821 2.743 2.933 41,886,821 2.8237 -3.82%
2016-05-09 0 5.230 5.220 5.230 5.110 5.350 5,628,430 29,680,126 5.2733 2.927 2.922 2.927 2.860 2.994 10,056,178 2.9514 -0.95%
2016-05-06 0 5.280 5.270 5.280 5.170 5.280 10,042,000 52,624,030 5.2404 2.955 2.950 2.955 2.894 2.955 17,941,796 2.9330 1.93%
2016-05-05 0 5.180 5.160 5.190 5.160 5.340 10,244,000 53,421,350 5.2149 2.899 2.888 2.905 2.888 2.989 18,302,704 2.9188 -3.54%
2016-05-04 0 5.370 5.360 5.370 5.210 5.410 10,080,000 53,592,840 5.3168 3.006 3.000 3.006 2.916 3.028 18,009,689 2.9758 2.09%
2016-05-03 0 5.260 5.260 5.280 5.240 5.350 4,793,255 25,396,412 5.2984 2.944 2.944 2.955 2.933 2.994 8,563,991 2.9655 -0.94%
2016-04-29 0 5.310 5.290 5.330 5.290 5.350 3,698,000 19,677,380 5.3211 2.972 2.961 2.983 2.961 2.994 6,607,126 2.9782 -0.93%
2016-04-28 0 5.360 5.320 5.360 5.310 5.410 5,224,437 28,039,864 5.3671 3.000 2.978 3.000 2.972 3.028 9,334,374 3.0039 -0.56%
2016-04-27 0 5.390 5.370 5.410 5.330 5.430 3,332,000 17,954,846 5.3886 3.017 3.006 3.028 2.983 3.039 5,953,203 3.0160 -0.19%
2016-04-26 0 5.400 5.390 5.400 5.360 5.480 7,828,998 42,317,373 5.4052 3.022 3.017 3.022 3.000 3.067 13,987,879 3.0253 0.75%
2016-04-25 0 5.360 5.350 5.380 5.260 5.380 5,339,700 28,500,321 5.3374 3.000 2.994 3.011 2.944 3.011 9,540,311 2.9874 -1.29%
2016-04-22 0 5.430 5.420 5.430 5.350 5.450 8,312,000 44,885,470 5.4001 3.039 3.034 3.039 2.994 3.050 14,850,847 3.0224 0.37%
2016-04-21 0 5.410 5.410 5.420 5.400 5.480 3,756,998 20,416,150 5.4342 3.028 3.028 3.034 3.022 3.067 6,712,536 3.0415 -1.28%
2016-04-20 0 5.480 5.470 5.480 5.400 5.480 14,730,000 80,256,850 5.4485 3.067 3.062 3.067 3.022 3.067 26,317,731 3.0495 1.48%
2016-04-19 0 5.400 5.390 5.400 5.320 5.450 11,404,140 61,601,376 5.4017 3.022 3.017 3.022 2.978 3.050 20,375,498 3.0233 1.89%
2016-04-18 0 5.300 5.280 5.300 5.180 5.310 5,116,000 26,859,286 5.2501 2.966 2.955 2.966 2.899 2.972 9,140,632 2.9384 0.38%
2016-04-15 0 5.280 5.270 5.280 5.250 5.330 7,043,898 37,156,567 5.2750 2.955 2.950 2.955 2.938 2.983 12,585,160 2.9524 -0.38%
2016-04-14 0 5.300 5.300 5.310 5.210 5.480 9,460,886 50,333,043 5.3201 2.966 2.966 2.972 2.916 3.067 16,903,533 2.9777 0.19%
2016-04-13 0 5.290 5.280 5.300 5.150 5.320 14,258,355 75,126,217 5.2689 2.961 2.955 2.966 2.882 2.978 25,475,054 2.9490 2.32%
2016-04-12 0 5.170 5.150 5.180 5.010 5.180 5,402,000 27,591,690 5.1077 2.894 2.882 2.899 2.804 2.899 9,651,621 2.8588 2.38%
2016-04-11 0 5.050 5.050 5.060 4.940 5.060 5,358,000 26,914,230 5.0232 2.826 2.826 2.832 2.765 2.832 9,573,007 2.8115 -0.39%
2016-04-08 0 5.070 5.050 5.080 4.880 5.100 16,802,750 83,657,700 4.9788 2.838 2.826 2.843 2.731 2.854 30,021,062 2.7866 0.60%
2016-04-07 0 5.040 5.030 5.050 4.950 5.130 9,967,000 50,393,020 5.0560 2.821 2.815 2.826 2.771 2.871 17,807,795 2.8298 -1.37%
2016-04-06 0 5.110 5.110 5.130 5.040 5.130 4,850,000 24,792,152 5.1118 2.860 2.860 2.871 2.821 2.871 8,665,376 2.8611 0.20%
2016-04-05 0 5.100 5.090 5.100 5.090 5.200 4,082,000 20,864,580 5.1114 2.854 2.849 2.854 2.849 2.910 7,293,210 2.8608 -1.92%
2016-04-01 0 5.200 5.190 5.210 5.160 5.270 9,726,000 50,610,930 5.2037 2.910 2.905 2.916 2.888 2.950 17,377,206 2.9125 0.58%
2016-03-31 0 5.170 5.160 5.190 5.000 5.220 14,205,905 73,233,210 5.1551 2.894 2.888 2.905 2.798 2.922 25,381,343 2.8853 0.39%
2016-03-30 0 5.150 5.140 5.150 5.100 5.210 11,429,628 58,694,189 5.1353 2.882 2.877 2.882 2.854 2.916 20,421,037 2.8742 -0.77%
2016-03-29 0 5.190 5.170 5.190 5.150 5.250 8,789,619 45,642,285 5.1927 2.905 2.894 2.905 2.882 2.938 15,704,197 2.9064 -0.38%
2016-03-24 0 5.210 5.200 5.210 5.090 5.250 18,476,901 95,999,150 5.1956 2.916 2.910 2.916 2.849 2.938 33,012,227 2.9080 1.76%
2016-03-23 0 5.120 5.120 5.140 5.100 5.190 12,348,980 63,388,648 5.1331 2.866 2.866 2.877 2.854 2.905 22,063,620 2.8730 -0.78%
2016-03-22 0 5.160 5.160 5.170 5.150 5.240 12,331,000 63,964,110 5.1873 2.888 2.888 2.894 2.882 2.933 22,031,496 2.9033 -0.19%
2016-03-21 0 5.170 5.150 5.170 5.100 5.270 19,713,520 102,602,639 5.2047 2.894 2.882 2.894 2.854 2.950 35,221,664 2.9131 1.17%
2016-03-18 0 5.110 5.090 5.110 5.040 5.220 27,189,342 140,033,029 5.1503 2.860 2.849 2.860 2.821 2.922 48,578,532 2.8826 0.59%
2016-03-17 0 5.080 5.080 5.090 4.840 5.100 58,738,020 293,281,761 4.9930 2.843 2.843 2.849 2.709 2.854 104,945,783 2.7946 5.61%
2016-03-16 0 4.810 4.810 4.820 4.610 4.840 29,765,000 142,586,844 4.7904 2.692 2.692 2.698 2.580 2.709 53,180,397 2.6812 4.34%
2016-03-15 0 4.610 4.590 4.610 4.500 4.800 18,626,114 86,918,941 4.6665 2.580 2.569 2.580 2.519 2.687 33,278,822 2.6118 -0.22%
2016-03-14 0 4.620 4.610 4.620 4.480 4.640 9,737,000 44,822,257 4.6033 2.586 2.580 2.586 2.507 2.597 17,396,860 2.5765 3.12%
2016-03-11 0 4.480 4.470 4.490 4.460 4.500 2,339,082 10,478,897 4.4799 2.507 2.502 2.513 2.496 2.519 4,179,181 2.5074 0.00%
2016-03-10 0 4.480 4.460 4.490 4.340 4.510 4,758,000 21,231,270 4.4622 2.507 2.496 2.513 2.429 2.524 8,501,002 2.4975 1.59%
2016-03-09 0 4.410 4.410 4.440 4.380 4.480 3,828,000 16,910,330 4.4175 2.468 2.468 2.485 2.451 2.507 6,839,394 2.4725 -2.65%
2016-03-08 0 4.530 4.510 4.530 4.420 4.540 4,133,408 18,568,399 4.4923 2.535 2.524 2.535 2.474 2.541 7,385,059 2.5143 0.44%
2016-03-07 0 4.510 4.510 4.530 4.490 4.600 8,825,436 39,976,257 4.5297 2.524 2.524 2.535 2.513 2.575 15,768,191 2.5352 -0.22%
2016-03-04 0 4.520 4.520 4.530 4.450 4.530 6,581,295 29,614,411 4.4998 2.530 2.530 2.535 2.491 2.535 11,758,639 2.5185 2.96%
2016-03-03 0 4.390 4.390 4.420 4.370 4.520 5,974,000 26,616,202 4.4553 2.457 2.457 2.474 2.446 2.530 10,673,600 2.4936 -1.35%
2016-03-02 0 4.450 4.410 4.450 4.210 4.530 11,142,809 49,136,359 4.4097 2.491 2.468 2.491 2.356 2.535 19,908,584 2.4681 5.70%
2016-03-01 0 4.210 4.190 4.210 4.120 4.230 2,614,000 10,970,943 4.1970 2.356 2.345 2.356 2.306 2.368 4,670,370 2.3491 2.43%
2016-02-29 0 4.110 4.100 4.120 4.090 4.320 1,038,000 4,310,566 4.1528 2.300 2.295 2.306 2.289 2.418 1,854,569 2.3243 -0.24%
2016-02-26 0 4.120 4.080 4.170 4.090 4.200 4,668,000 19,385,470 4.1528 2.306 2.284 2.334 2.289 2.351 8,340,201 2.3243 0.98%
2016-02-25 0 4.080 4.070 4.100 4.050 4.230 7,440,831 30,834,447 4.1440 2.284 2.278 2.295 2.267 2.368 13,294,351 2.3194 -2.86%
2016-02-24 0 4.200 4.200 4.210 4.190 4.270 1,689,700 7,129,319 4.2193 2.351 2.351 2.356 2.345 2.390 3,018,946 2.3615 -1.64%
2016-02-23 0 4.270 4.250 4.270 4.250 4.350 3,958,539 16,991,883 4.2925 2.390 2.379 2.390 2.379 2.435 7,072,625 2.4025 -0.47%
2016-02-22 0 4.290 4.290 4.310 4.290 4.380 4,034,003 17,398,232 4.3129 2.401 2.401 2.412 2.401 2.451 7,207,454 2.4139 0.00%
2016-02-19 0 4.290 4.290 4.300 4.240 4.360 5,891,821 25,346,039 4.3019 2.401 2.401 2.407 2.373 2.440 10,526,772 2.4078 -0.92%
2016-02-18 0 4.330 4.330 4.340 4.170 4.350 10,301,356 43,935,280 4.2650 2.423 2.423 2.429 2.334 2.435 18,405,181 2.3871 5.10%
2016-02-17 0 4.120 4.120 4.140 4.100 4.210 8,068,000 33,542,920 4.1575 2.306 2.306 2.317 2.295 2.356 14,414,898 2.3270 -0.72%
2016-02-16 0 4.150 4.140 4.160 4.050 4.170 5,002,000 20,695,680 4.1375 2.323 2.317 2.328 2.267 2.334 8,936,951 2.3157 3.75%
2016-02-15 0 4.000 3.990 4.000 3.890 4.000 4,310,000 17,134,920 3.9756 2.239 2.233 2.239 2.177 2.239 7,700,572 2.2251 6.10%
2016-02-12 0 3.770 3.770 3.780 3.770 3.930 3,064,000 11,630,787 3.7959 2.110 2.110 2.116 2.110 2.200 5,474,374 2.1246 -0.79%
2016-02-11 0 3.800 3.780 3.800 3.760 3.820 4,229,500 16,052,782 3.7954 2.127 2.116 2.127 2.104 2.138 7,556,744 2.1243 -1.55%
2016-02-05 0 3.860 3.860 3.880 3.810 3.880 5,990,000 23,101,680 3.8567 2.160 2.160 2.172 2.132 2.172 10,702,186 2.1586 -0.26%
2016-02-04 0 3.870 3.860 3.870 3.820 3.890 4,842,000 18,651,012 3.8519 2.166 2.160 2.166 2.138 2.177 8,651,083 2.1559 0.78%
2016-02-03 0 3.840 3.830 3.840 3.810 3.880 2,314,000 8,867,381 3.8321 2.149 2.144 2.149 2.132 2.172 4,134,367 2.1448 -1.54%
2016-02-02 0 3.900 3.890 3.900 3.860 3.950 5,680,036 22,110,762 3.8927 2.183 2.177 2.183 2.160 2.211 10,148,381 2.1787 0.78%
2016-02-01 0 3.870 3.850 3.880 3.790 3.990 4,476,655 17,316,265 3.8681 2.166 2.155 2.172 2.121 2.233 7,998,330 2.1650 -1.28%
2016-01-29 0 3.920 3.900 3.940 3.800 3.950 6,598,000 25,652,476 3.8879 2.194 2.183 2.205 2.127 2.211 11,788,485 2.1761 1.29%
2016-01-28 0 3.870 3.860 3.870 3.760 3.900 1,730,564 6,639,629 3.8367 2.166 2.160 2.166 2.104 2.183 3,091,956 2.1474 0.78%
2016-01-27 0 3.840 3.830 3.840 3.780 3.880 4,288,000 16,399,166 3.8244 2.149 2.144 2.149 2.116 2.172 7,661,265 2.1405 0.26%
2016-01-26 0 3.830 3.830 3.840 3.750 3.860 4,640,373 17,631,596 3.7996 2.144 2.144 2.149 2.099 2.160 8,290,841 2.1266 -1.29%
2016-01-25 0 3.880 3.900 3.910 3.870 4.040 8,198,229 32,196,274 3.9272 2.172 2.183 2.188 2.166 2.261 14,647,575 2.1981 -1.02%
2016-01-22 0 3.920 3.910 3.920 3.730 3.950 7,771,963 30,180,225 3.8832 2.194 2.188 2.194 2.088 2.211 13,885,976 2.1734 6.23%
2016-01-21 0 3.690 3.660 3.690 3.650 4.020 13,380,000 51,250,590 3.8304 2.065 2.048 2.065 2.043 2.250 23,905,719 2.1439 -4.40%
2016-01-20 0 3.860 3.860 3.870 3.800 3.990 9,436,000 36,470,012 3.8650 2.160 2.160 2.166 2.127 2.233 16,859,070 2.1632 -3.26%
2016-01-19 0 3.990 3.990 4.020 3.930 4.070 12,146,030 48,402,626 3.9851 2.233 2.233 2.250 2.200 2.278 21,701,015 2.2304 2.31%
2016-01-18 0 3.900 3.890 3.900 3.870 4.030 13,402,000 52,674,460 3.9303 2.183 2.177 2.183 2.166 2.256 23,945,025 2.1998 -3.94%
2016-01-15 0 4.060 4.050 4.070 4.050 4.270 9,412,604 38,853,141 4.1278 2.272 2.267 2.278 2.267 2.390 16,817,269 2.3103 -2.87%
2016-01-14 0 4.180 4.160 4.180 3.950 4.270 31,457,862 130,137,763 4.1369 2.340 2.328 2.340 2.211 2.390 56,204,992 2.3154 -1.42%
2016-01-13 0 4.240 4.230 4.240 4.190 4.420 18,710,005 79,934,688 4.2723 2.373 2.368 2.373 2.345 2.474 33,428,708 2.3912 -1.17%
2016-01-12 0 4.290 4.280 4.300 4.210 4.540 22,516,780 97,163,848 4.3152 2.401 2.396 2.407 2.356 2.541 40,230,180 2.4152 -5.71%
2016-01-11 0 4.550 4.550 4.560 4.510 4.630 22,493,020 102,639,775 4.5632 2.547 2.547 2.552 2.524 2.591 40,187,728 2.5540 -1.30%
2016-01-08 0 4.610 4.600 4.610 4.450 4.660 13,632,000 62,408,090 4.5781 2.580 2.575 2.580 2.491 2.608 24,355,961 2.5623 1.32%
2016-01-07 0 4.550 4.530 4.550 4.450 4.600 18,470,810 83,284,028 4.5090 2.547 2.535 2.547 2.491 2.575 33,001,344 2.5237 -1.52%
2016-01-06 0 4.620 4.610 4.620 4.530 4.650 9,437,690 43,382,906 4.5968 2.586 2.580 2.586 2.535 2.603 16,862,090 2.5728 0.87%
2016-01-05 0 4.580 4.560 4.590 4.460 4.590 8,417,347 38,089,894 4.5252 2.563 2.552 2.569 2.496 2.569 15,039,068 2.5327 -0.87%
2016-01-04 0 4.620 4.620 4.650 4.480 4.640 12,845,042 58,351,933 4.5428 2.586 2.586 2.603 2.507 2.597 22,949,922 2.5426 1.32%
2015-12-31 0 4.560 4.560 4.580 4.540 4.590 3,869,216 17,686,975 4.5712 2.552 2.552 2.563 2.541 2.569 6,913,034 2.5585 0.00%
2015-12-30 0 4.560 4.560 4.580 4.490 4.580 5,564,784 25,337,348 4.5532 2.552 2.552 2.563 2.513 2.563 9,942,463 2.5484 1.56%
2015-12-29 0 4.490 4.490 4.510 4.380 4.510 4,786,700 21,373,681 4.4652 2.513 2.513 2.524 2.451 2.524 8,552,280 2.4992 1.81%
2015-12-28 0 4.410 4.400 4.410 4.360 4.600 6,028,000 26,810,810 4.4477 2.468 2.463 2.468 2.440 2.575 10,770,080 2.4894 -2.65%
2015-12-24 0 4.530 4.510 4.540 4.490 4.580 2,788,154 12,608,926 4.5223 2.535 2.524 2.541 2.513 2.563 4,981,527 2.5311 -0.22%
2015-12-23 0 4.540 4.520 4.550 4.510 4.590 2,799,000 12,690,560 4.5340 2.541 2.530 2.547 2.524 2.569 5,000,905 2.5377 -0.66%
2015-12-22 0 4.570 4.550 4.590 4.530 4.620 7,520,000 34,423,310 4.5776 2.558 2.547 2.569 2.535 2.586 13,435,800 2.5621 -0.22%
2015-12-21 0 4.580 4.570 4.580 4.410 4.580 14,771,912 66,449,248 4.4984 2.563 2.558 2.563 2.468 2.563 26,392,614 2.5177 2.00%
2015-12-18 0 4.490 4.480 4.490 4.400 4.510 8,779,149 39,380,371 4.4857 2.513 2.507 2.513 2.463 2.524 15,685,491 2.5106 -0.44%
2015-12-17 0 4.510 4.500 4.510 4.350 4.510 12,298,164 54,683,393 4.4465 2.524 2.519 2.524 2.435 2.524 21,972,829 2.4887 3.20%
2015-12-16 0 4.370 4.360 4.370 4.320 4.560 19,766,495 87,327,613 4.4180 2.446 2.440 2.446 2.418 2.552 35,316,313 2.4727 3.07%
2015-12-15 0 4.240 4.230 4.240 4.200 4.290 5,659,789 23,987,107 4.2382 2.373 2.368 2.373 2.351 2.401 10,112,207 2.3721 0.00%
2015-12-14 0 4.240 4.220 4.240 4.170 4.270 3,329,468 14,069,927 4.2259 2.373 2.362 2.373 2.334 2.390 5,948,679 2.3652 0.00%
2015-12-11 0 4.240 4.210 4.250 4.160 4.320 5,519,000 23,378,960 4.2361 2.373 2.356 2.379 2.328 2.418 9,860,662 2.3709 -1.40%
2015-12-10 0 4.300 4.290 4.310 4.290 4.380 3,649,726 15,823,495 4.3355 2.407 2.401 2.412 2.401 2.451 6,520,876 2.4266 -0.46%
2015-12-09 0 4.320 4.310 4.320 4.210 4.350 3,120,000 13,328,220 4.2719 2.418 2.412 2.418 2.356 2.435 5,574,428 2.3910 0.47%
2015-12-08 0 4.300 4.290 4.300 4.280 4.400 5,804,102 25,055,722 4.3169 2.407 2.401 2.407 2.396 2.463 10,370,047 2.4162 -2.27%
2015-12-07 0 4.400 4.390 4.400 4.250 4.440 8,250,000 36,125,250 4.3788 2.463 2.457 2.463 2.379 2.485 14,740,073 2.4508 3.29%
2015-12-04 0 4.260 4.250 4.260 4.160 4.300 2,811,275 11,957,603 4.2534 2.384 2.379 2.384 2.328 2.407 5,022,836 2.3806 -0.23%
2015-12-03 0 4.270 4.260 4.280 4.200 4.310 5,610,028 23,972,179 4.2731 2.390 2.384 2.396 2.351 2.412 10,023,300 2.3916 0.23%
2015-12-02 0 4.260 4.270 4.280 4.130 4.280 9,031,438 38,313,356 4.2422 2.384 2.390 2.396 2.312 2.396 16,136,249 2.3744 2.16%
2015-12-01 0 4.170 4.150 4.170 4.120 4.200 4,734,882 19,688,901 4.1583 2.334 2.323 2.334 2.306 2.351 8,459,698 2.3274 0.24%
2015-11-30 0 4.160 4.160 4.170 4.110 4.200 3,734,930 15,546,316 4.1624 2.328 2.328 2.334 2.300 2.351 6,673,108 2.3297 0.00%
2015-11-27 0 4.160 4.150 4.180 4.120 4.200 4,564,000 19,003,820 4.1639 2.328 2.323 2.340 2.306 2.351 8,154,387 2.3305 0.24%
2015-11-26 0 4.150 4.140 4.180 4.100 4.210 6,028,000 24,988,670 4.1454 2.323 2.317 2.340 2.295 2.356 10,770,080 2.3202 -0.95%
2015-11-25 0 4.190 4.170 4.200 4.150 4.250 6,654,000 27,911,340 4.1947 2.345 2.334 2.351 2.323 2.379 11,888,539 2.3478 -0.48%
2015-11-24 0 4.210 4.200 4.240 4.180 4.280 9,369,533 39,714,898 4.2387 2.356 2.351 2.373 2.340 2.396 16,740,315 2.3724 -0.24%
2015-11-23 0 4.220 4.210 4.220 4.200 4.280 4,706,670 19,975,024 4.2440 2.362 2.356 2.362 2.351 2.396 8,409,292 2.3754 -1.40%
2015-11-20 0 4.280 4.270 4.280 4.190 4.290 5,116,000 21,733,912 4.2482 2.396 2.390 2.396 2.345 2.401 9,140,632 2.3777 -0.23%
2015-11-19 0 4.290 4.280 4.290 4.190 4.350 19,958,000 84,825,240 4.2502 2.401 2.396 2.401 2.345 2.435 35,658,470 2.3788 5.41%
2015-11-18 0 4.070 4.060 4.070 3.950 4.090 7,315,236 29,422,100 4.0220 2.278 2.272 2.278 2.211 2.289 13,069,953 2.2511 1.50%
2015-11-17 0 4.010 3.990 4.020 3.890 4.050 7,612,000 30,529,920 4.0108 2.244 2.233 2.250 2.177 2.267 13,600,174 2.2448 3.35%
2015-11-16 0 3.880 3.880 3.890 3.800 3.950 7,278,158 28,087,208 3.8591 2.172 2.172 2.177 2.127 2.211 13,003,707 2.1599 -2.02%
2015-11-13 0 3.960 3.940 3.970 3.920 4.030 2,652,000 10,491,420 3.9560 2.216 2.205 2.222 2.194 2.256 4,738,264 2.2142 -1.00%
2015-11-12 0 4.000 4.000 4.010 3.970 4.030 2,377,412 9,484,563 3.9894 2.239 2.239 2.244 2.222 2.256 4,247,664 2.2329 0.00%
2015-11-11 0 4.000 4.000 4.010 3.900 4.020 4,788,000 19,115,010 3.9923 2.239 2.239 2.244 2.183 2.250 8,554,602 2.2345 2.04%
2015-11-10 0 3.920 3.910 3.920 3.910 4.050 6,480,000 25,601,660 3.9509 2.194 2.188 2.194 2.188 2.267 11,577,657 2.2113 -2.73%
2015-11-09 0 4.030 4.010 4.020 4.010 4.090 7,250,000 29,304,260 4.0420 2.256 2.244 2.250 2.244 2.289 12,953,398 2.2623 -0.25%
2015-11-06 0 4.040 4.030 4.050 4.000 4.170 7,418,000 30,013,320 4.0460 2.261 2.256 2.267 2.239 2.334 13,253,559 2.2645 -1.70%
2015-11-05 0 4.110 4.110 4.120 4.070 4.140 2,392,118 9,842,707 4.1146 2.300 2.300 2.306 2.278 2.317 4,273,939 2.3030 -0.96%
2015-11-04 0 4.150 4.120 4.160 4.110 4.230 7,797,734 32,578,650 4.1780 2.323 2.306 2.328 2.300 2.368 13,932,021 2.3384 1.22%
2015-11-03 0 4.100 4.090 4.120 4.050 4.160 6,144,000 25,242,890 4.1085 2.295 2.289 2.306 2.267 2.328 10,977,334 2.2995 1.74%
2015-11-02 0 4.030 4.020 4.030 4.020 4.130 7,606,387 31,036,475 4.0803 2.256 2.250 2.256 2.250 2.312 13,590,146 2.2837 0.00%
2015-10-30 0 4.030 4.020 4.040 4.020 4.230 5,178,000 21,189,810 4.0923 2.256 2.250 2.261 2.250 2.368 9,251,406 2.2904 -4.05%
2015-10-29 0 4.200 4.190 4.200 4.180 4.250 2,906,060 12,235,544 4.2104 2.351 2.345 2.351 2.340 2.379 5,192,186 2.3565 0.96%
2015-10-28 0 4.160 4.150 4.160 4.120 4.230 2,228,022 9,288,850 4.1691 2.328 2.323 2.328 2.306 2.368 3,980,752 2.3334 -0.72%
2015-10-27 0 4.190 4.180 4.200 4.080 4.240 6,431,412 26,861,842 4.1767 2.345 2.340 2.351 2.284 2.373 11,490,846 2.3377 0.48%
2015-10-26 0 4.170 4.160 4.170 4.160 4.320 5,447,368 22,953,772 4.2137 2.334 2.328 2.334 2.328 2.418 9,732,679 2.3584 -2.11%
2015-10-23 0 4.260 4.240 4.250 4.140 4.280 13,460,000 57,051,170 4.2386 2.384 2.373 2.379 2.317 2.396 24,048,653 2.3723 2.90%
2015-10-22 0 4.140 4.120 4.130 4.060 4.160 4,980,000 20,581,362 4.1328 2.317 2.306 2.312 2.272 2.328 8,897,644 2.3131 -0.24%
2015-10-20 0 4.150 4.130 4.150 4.110 4.170 9,870,000 40,850,160 4.1388 2.323 2.312 2.323 2.300 2.334 17,634,487 2.3165 -0.24%
2015-10-19 0 4.160 4.160 4.170 3.910 4.180 21,941,000 90,235,280 4.1126 2.328 2.328 2.334 2.188 2.340 39,201,448 2.3018 6.39%
2015-10-16 0 3.910 3.910 3.920 3.890 4.030 29,290,285 115,287,580 3.9360 2.188 2.188 2.194 2.177 2.256 52,332,235 2.2030 -1.01%
2015-10-15 0 3.950 3.950 3.960 3.910 3.970 14,596,000 57,505,310 3.9398 2.211 2.211 2.216 2.188 2.222 26,078,316 2.2051 -0.50%
2015-10-14 0 3.970 3.950 3.980 3.940 4.010 15,739,665 62,923,770 3.9978 2.222 2.211 2.228 2.205 2.244 28,121,674 2.2376 -0.75%
2015-10-13 0 4.000 4.000 4.010 3.950 4.030 13,056,815 52,146,798 3.9938 2.239 2.239 2.244 2.211 2.256 23,328,292 2.2353 -1.23%
2015-10-12 0 4.050 4.030 4.050 3.860 4.050 13,291,510 52,673,824 3.9630 2.267 2.256 2.267 2.160 2.267 23,747,616 2.2181 5.47%
2015-10-09 0 3.840 3.840 3.850 3.810 3.990 12,361,608 48,413,603 3.9164 2.149 2.149 2.155 2.132 2.233 22,086,183 2.1920 0.52%
2015-10-08 0 3.820 3.810 3.820 3.770 3.900 3,817,240 14,546,283 3.8107 2.138 2.132 2.138 2.110 2.183 6,820,169 2.1328 0.00%
2015-10-07 0 3.820 3.800 3.820 3.660 3.840 9,748,000 36,697,150 3.7646 2.138 2.127 2.138 2.048 2.149 17,416,513 2.1070 3.24%
2015-10-06 0 3.700 3.700 3.720 3.680 3.780 9,482,000 35,296,119 3.7224 2.071 2.071 2.082 2.060 2.116 16,941,257 2.0834 -0.54%
2015-10-05 0 3.720 3.720 3.730 3.620 3.800 11,043,834 40,852,056 3.6991 2.082 2.082 2.088 2.026 2.127 19,731,748 2.0704 -0.27%
2015-10-02 0 3.730 3.720 3.730 3.500 3.740 12,070,220 44,510,725 3.6876 2.088 2.082 2.088 1.959 2.093 21,565,567 2.0640 7.80%
2015-09-30 0 3.460 3.450 3.470 3.420 3.490 6,950,000 23,943,570 3.4451 1.937 1.931 1.942 1.914 1.953 12,417,395 1.9282 0.87%
2015-09-29 0 3.430 3.420 3.450 3.410 3.600 6,189,000 21,385,010 3.4553 1.920 1.914 1.931 1.909 2.015 11,057,735 1.9339 -5.51%
2015-09-25 0 3.630 3.620 3.630 3.620 3.730 2,568,305 9,396,106 3.6585 2.032 2.026 2.032 2.026 2.088 4,588,728 2.0476 -0.82%
2015-09-24 0 3.660 3.670 3.690 3.640 3.760 1,984,000 7,288,320 3.6735 2.048 2.054 2.065 2.037 2.104 3,544,764 2.0561 -1.61%
2015-09-23 0 3.720 3.720 3.740 3.680 3.770 4,947,800 18,401,458 3.7191 2.082 2.082 2.093 2.060 2.110 8,840,113 2.0816 -1.33%
2015-09-22 0 3.770 3.760 3.790 3.760 3.880 4,818,000 18,388,883 3.8167 2.110 2.104 2.121 2.104 2.172 8,608,203 2.1362 -1.82%
2015-09-21 0 3.840 3.840 3.850 3.830 3.920 2,578,000 9,917,240 3.8469 2.149 2.149 2.155 2.144 2.194 4,606,050 2.1531 -2.29%
2015-09-18 0 3.930 3.910 3.950 3.900 4.000 5,245,355 20,658,726 3.9385 2.200 2.188 2.211 2.183 2.239 9,371,747 2.2044 0.26%
2015-09-17 0 3.920 3.900 3.920 3.870 3.950 3,874,000 15,138,040 3.9076 2.194 2.183 2.194 2.166 2.211 6,921,581 2.1871 1.03%
2015-09-16 0 3.880 3.870 3.890 3.830 3.900 3,342,510 12,937,114 3.8705 2.172 2.166 2.177 2.144 2.183 5,971,981 2.1663 1.57%
2015-09-15 0 3.820 3.810 3.820 3.770 3.960 8,855,587 34,100,452 3.8507 2.138 2.132 2.138 2.110 2.216 15,822,061 2.1552 -1.55%
2015-09-14 0 3.880 3.880 3.890 3.850 3.940 6,076,000 23,548,490 3.8757 2.172 2.172 2.177 2.155 2.205 10,855,841 2.1692 -0.51%
2015-09-11 0 3.900 3.880 3.900 3.850 3.920 7,941,412 30,822,062 3.8812 2.183 2.172 2.183 2.155 2.194 14,188,726 2.1723 0.52%
2015-09-10 0 3.880 3.870 3.890 3.810 3.920 8,802,498 34,179,512 3.8829 2.172 2.166 2.177 2.132 2.194 15,727,208 2.1733 -1.77%
2015-09-09 0 3.950 3.920 3.930 3.620 4.100 18,059,502 70,301,247 3.8928 2.211 2.194 2.200 2.026 2.295 32,266,470 2.1788 10.96%
2015-09-08 0 3.560 3.550 3.570 3.430 3.600 4,928,017 17,331,680 3.5170 1.993 1.987 1.998 1.920 2.015 8,804,767 1.9684 3.79%
2015-09-07 0 3.430 3.420 3.440 3.380 3.470 3,963,152 13,550,344 3.4191 1.920 1.914 1.925 1.892 1.942 7,080,867 1.9137 0.88%
2015-09-04 0 3.400 3.390 3.400 3.360 3.490 3,460,000 11,731,240 3.3905 1.903 1.897 1.903 1.881 1.953 6,181,897 1.8977 0.00%
2015-09-02 0 3.400 3.400 3.430 3.360 3.500 11,120,000 37,837,272 3.4026 1.903 1.903 1.920 1.881 1.959 19,867,832 1.9044 -2.02%
2015-09-01 0 3.470 3.460 3.470 3.360 3.520 5,852,000 20,304,579 3.4697 1.942 1.937 1.942 1.881 1.970 10,455,625 1.9420 -0.29%
2015-08-31 0 3.480 3.470 3.520 3.460 3.620 5,814,510 20,442,073 3.5157 1.948 1.942 1.970 1.937 2.026 10,388,643 1.9677 -3.87%
2015-08-28 0 3.620 3.610 3.620 3.440 3.630 7,228,000 25,879,903 3.5805 2.026 2.021 2.026 1.925 2.032 12,914,091 2.0040 4.02%
2015-08-27 0 3.480 3.470 3.480 3.380 3.480 9,829,000 33,853,710 3.4443 1.948 1.942 1.948 1.892 1.948 17,561,234 1.9278 3.88%
2015-08-26 0 3.350 3.350 3.360 3.340 3.490 5,088,000 17,312,310 3.4026 1.875 1.875 1.881 1.869 1.953 9,090,605 1.9044 0.00%
2015-08-25 0 3.350 3.350 3.370 3.330 3.550 12,906,451 43,550,084 3.3743 1.875 1.875 1.886 1.864 1.987 23,059,640 1.8886 -0.89%
2015-08-24 0 3.380 3.380 3.390 3.350 3.530 13,658,000 46,191,583 3.3820 1.892 1.892 1.897 1.875 1.976 24,402,414 1.8929 -6.11%
2015-08-21 0 3.600 3.600 3.610 3.550 3.720 15,360,000 55,306,190 3.6007 2.015 2.015 2.021 1.987 2.082 27,443,336 2.0153 -5.51%
2015-08-20 0 3.810 3.790 3.820 3.760 3.900 5,765,093 21,982,378 3.8130 2.132 2.121 2.138 2.104 2.183 10,300,351 2.1341 -2.56%
2015-08-19 0 3.910 3.900 3.910 3.850 3.980 5,828,000 22,645,320 3.8856 2.188 2.183 2.188 2.155 2.228 10,412,745 2.1748 -0.76%
2015-08-18 0 3.940 3.910 3.930 3.850 4.100 17,821,975 70,363,342 3.9481 2.205 2.188 2.200 2.155 2.295 31,842,087 2.2098 -1.50%
2015-08-17 0 4.000 3.960 4.000 3.410 4.030 60,449,000 222,136,970 3.6748 2.239 2.216 2.239 1.909 2.256 108,002,749 2.0568 1.78%
2015-08-14 0 3.930 3.920 3.930 3.890 3.980 2,310,194 9,102,544 3.9402 2.200 2.194 2.200 2.177 2.228 4,127,567 2.2053 1.29%
2015-08-13 0 3.880 3.880 3.900 3.850 3.920 5,692,936 22,150,923 3.8909 2.172 2.172 2.183 2.155 2.194 10,171,429 2.1778 1.31%
2015-08-12 0 3.830 3.810 3.820 3.820 3.970 5,979,031 23,219,355 3.8835 2.144 2.132 2.138 2.138 2.222 10,682,588 2.1736 -4.01%
2015-08-11 0 3.990 3.980 3.990 3.940 4.010 7,761,827 30,788,018 3.9666 2.233 2.228 2.233 2.205 2.244 13,867,866 2.2201 1.01%
2015-08-10 0 3.950 3.950 3.970 3.890 3.990 4,092,498 16,184,537 3.9547 2.211 2.211 2.222 2.177 2.233 7,311,966 2.2134 -0.13%
2015-08-07 0 4.050 4.040 4.050 3.920 4.060 6,444,000 25,823,750 4.0074 2.214 2.208 2.214 2.143 2.219 11,789,890 2.1903 3.05%
2015-08-06 0 3.930 3.920 3.930 3.920 4.150 6,700,961 26,899,535 4.0143 2.148 2.143 2.148 2.143 2.268 12,260,024 2.1941 -4.84%
2015-08-05 0 4.130 4.130 4.150 4.080 4.160 7,152,000 29,616,010 4.1409 2.257 2.257 2.268 2.230 2.274 13,085,241 2.2633 0.24%
2015-08-04 0 4.120 4.120 4.130 4.020 4.160 4,228,996 17,411,383 4.1171 2.252 2.252 2.257 2.197 2.274 7,737,337 2.2503 0.49%
2015-08-03 0 4.100 4.090 4.100 4.030 4.190 9,157,800 37,557,484 4.1011 2.241 2.235 2.241 2.203 2.290 16,755,037 2.2416 0.74%
2015-07-31 0 4.070 4.060 4.110 3.970 4.130 22,934,844 92,767,792 4.0448 2.225 2.219 2.246 2.170 2.257 41,961,404 2.2108 3.04%
2015-07-30 0 3.950 3.940 3.950 3.850 3.960 10,265,875 40,227,222 3.9185 2.159 2.153 2.159 2.104 2.164 18,782,362 2.1418 2.86%
2015-07-29 0 3.840 3.830 3.850 3.790 3.950 15,412,220 59,504,878 3.8609 2.099 2.093 2.104 2.072 2.159 28,198,073 2.1102 1.05%
2015-07-28 0 3.800 3.800 3.820 3.750 4.020 10,424,000 40,033,516 3.8405 2.077 2.077 2.088 2.050 2.197 19,071,666 2.0991 -2.31%
2015-07-27 0 3.890 3.870 3.910 3.750 3.930 11,601,516 44,823,947 3.8636 2.126 2.115 2.137 2.050 2.148 21,226,039 2.1117 -1.52%
2015-07-24 0 3.950 3.940 3.950 3.880 3.960 4,282,201 16,883,068 3.9426 2.159 2.153 2.159 2.121 2.164 7,834,680 2.1549 0.25%
2015-07-23 0 3.940 3.940 3.950 3.900 3.980 3,200,899 12,620,550 3.9428 2.153 2.153 2.159 2.132 2.175 5,856,339 2.1550 1.03%
2015-07-22 0 3.900 3.900 3.910 3.880 4.000 3,524,000 13,790,050 3.9132 2.132 2.132 2.137 2.121 2.186 6,447,482 2.1388 -1.52%
2015-07-21 0 3.960 3.950 3.980 3.860 3.990 15,252,137 60,418,116 3.9613 2.164 2.159 2.175 2.110 2.181 27,905,186 2.1651 1.28%
2015-07-20 0 3.910 3.910 3.920 3.800 3.920 6,922,504 26,767,461 3.8667 2.137 2.137 2.143 2.077 2.143 12,665,357 2.1134 2.62%
2015-07-17 0 3.810 3.790 3.810 3.740 3.890 7,807,870 29,541,773 3.7836 2.082 2.072 2.082 2.044 2.126 14,285,216 2.0680 2.14%
2015-07-16 0 3.730 3.720 3.730 3.660 3.730 2,700,800 9,992,790 3.6999 2.039 2.033 2.039 2.000 2.039 4,941,362 2.0223 0.00%
2015-07-15 0 3.730 3.720 3.750 3.720 3.930 4,489,808 16,982,387 3.7824 2.039 2.033 2.050 2.033 2.148 8,214,516 2.0674 -3.87%
2015-07-14 0 3.880 3.860 3.900 3.820 4.150 5,580,800 21,873,796 3.9195 2.121 2.110 2.132 2.088 2.268 10,210,586 2.1423 -3.96%
2015-07-13 0 4.040 4.020 4.050 3.770 4.080 7,150,100 28,335,856 3.9630 2.208 2.197 2.214 2.061 2.230 13,081,765 2.1661 4.66%
2015-07-10 0 3.860 3.850 3.880 3.600 3.900 15,507,866 59,878,216 3.8612 2.110 2.104 2.121 1.968 2.132 28,373,066 2.1104 2.66%
2015-07-09 0 3.760 3.750 3.770 3.120 3.760 19,797,069 70,157,635 3.5438 2.055 2.050 2.061 1.705 2.055 36,220,557 1.9370 15.34%
2015-07-08 0 3.260 3.250 3.270 3.200 3.550 20,625,040 68,019,924 3.2979 1.782 1.776 1.787 1.749 1.940 37,735,406 1.8025 -8.94%
2015-07-07 0 3.580 3.570 3.580 3.570 3.780 11,199,129 40,672,690 3.6318 1.957 1.951 1.957 1.951 2.066 20,489,835 1.9850 -4.53%
2015-07-06 0 3.750 3.750 3.760 3.600 3.990 15,443,000 56,979,712 3.6897 2.050 2.050 2.055 1.968 2.181 28,254,387 2.0167 -3.60%
2015-07-03 0 3.890 3.890 3.910 3.880 4.080 9,806,841 38,641,624 3.9403 2.126 2.126 2.137 2.121 2.230 17,942,517 2.1536 -3.23%
2015-07-02 0 4.020 4.020 4.030 4.000 4.200 6,174,475 25,094,878 4.0643 2.197 2.197 2.203 2.186 2.296 11,296,769 2.2214 -2.43%
2015-06-30 0 4.120 4.120 4.170 4.000 4.180 8,994,000 36,909,526 4.1038 2.252 2.252 2.279 2.186 2.285 16,455,349 2.2430 2.23%
2015-06-29 0 4.030 4.020 4.030 3.950 4.170 11,912,484 48,095,924 4.0374 2.203 2.197 2.203 2.159 2.279 21,794,984 2.2067 -2.18%
2015-06-26 0 4.120 4.110 4.120 4.040 4.180 14,686,000 60,422,751 4.1143 2.252 2.246 2.252 2.208 2.285 26,869,386 2.2488 -0.72%
2015-06-25 0 4.150 4.150 4.170 4.130 4.180 5,418,234 22,503,467 4.1533 2.268 2.268 2.279 2.257 2.285 9,913,157 2.2701 0.48%
2015-06-24 0 4.130 4.120 4.130 4.110 4.140 5,576,983 23,008,070 4.1255 2.257 2.252 2.257 2.246 2.263 10,203,603 2.2549 0.49%
2015-06-23 0 4.110 4.110 4.130 4.100 4.200 6,049,948 24,988,545 4.1304 2.246 2.246 2.257 2.241 2.296 11,068,936 2.2575 -0.48%
2015-06-22 0 4.130 4.130 4.140 4.080 4.160 3,454,335 14,227,036 4.1186 2.257 2.257 2.263 2.230 2.274 6,320,023 2.2511 -0.24%
2015-06-19 0 4.140 4.140 4.150 4.140 4.250 5,437,675 22,689,900 4.1727 2.263 2.263 2.268 2.263 2.323 9,948,726 2.2807 -0.72%
2015-06-18 0 4.170 4.160 4.180 4.150 4.270 3,276,000 13,703,350 4.1830 2.279 2.274 2.285 2.268 2.334 5,993,743 2.2863 -0.71%
2015-06-17 0 4.200 4.190 4.200 4.180 4.280 5,081,020 21,400,439 4.2118 2.296 2.290 2.296 2.285 2.339 9,296,193 2.3021 0.72%
2015-06-16 0 4.170 4.160 4.190 4.160 4.220 8,264,313 34,595,111 4.1861 2.279 2.274 2.290 2.274 2.307 15,120,320 2.2880 0.00%
2015-06-15 0 4.170 4.170 4.180 4.170 4.340 7,792,000 32,894,990 4.2216 2.279 2.279 2.285 2.279 2.372 14,256,180 2.3074 -4.36%
2015-06-12 0 4.360 4.340 4.370 4.270 4.380 9,164,000 39,680,607 4.3301 2.383 2.372 2.389 2.334 2.394 16,766,380 2.3667 1.63%
2015-06-11 0 4.290 4.280 4.300 4.250 4.340 6,186,000 26,577,520 4.2964 2.345 2.339 2.350 2.323 2.372 11,317,855 2.3483 -0.92%
2015-06-10 0 4.330 4.330 4.340 4.220 4.390 7,937,200 34,208,650 4.3099 2.367 2.367 2.372 2.307 2.399 14,521,837 2.3557 1.88%
2015-06-09 0 4.250 4.250 4.260 4.210 4.430 13,307,175 57,022,886 4.2851 2.323 2.323 2.328 2.301 2.421 24,346,699 2.3421 -2.97%
2015-06-08 0 4.380 4.380 4.400 4.360 4.580 12,216,179 54,210,667 4.4376 2.394 2.394 2.405 2.383 2.503 22,350,622 2.4255 -2.67%
2015-06-05 0 4.500 4.500 4.510 4.480 4.660 5,340,000 24,136,475 4.5199 2.460 2.460 2.465 2.449 2.547 9,770,021 2.4705 -1.32%
2015-06-04 0 4.560 4.560 4.570 4.450 4.600 14,251,000 64,704,530 4.5404 2.492 2.492 2.498 2.432 2.514 26,073,514 2.4816 2.47%
2015-06-03 0 4.450 4.450 4.460 4.450 4.630 17,520,000 79,227,410 4.5221 2.432 2.432 2.438 2.432 2.531 32,054,450 2.4717 -3.47%
2015-06-02 0 4.670 4.660 4.670 4.630 4.690 6,614,000 30,888,258 4.6701 2.520 2.514 2.520 2.498 2.530 12,258,416 2.5198 -0.43%
2015-06-01 0 4.690 4.680 4.690 4.610 4.730 8,393,813 39,326,624 4.6852 2.530 2.525 2.530 2.487 2.552 15,557,130 2.5279 0.43%
2015-05-29 0 4.670 4.660 4.690 4.640 4.720 9,452,617 44,296,642 4.6862 2.520 2.514 2.530 2.504 2.547 17,519,522 2.5284 0.00%
2015-05-28 0 4.670 4.670 4.680 4.640 4.750 10,805,282 50,773,512 4.6990 2.520 2.520 2.525 2.504 2.563 20,026,557 2.5353 -1.68%
2015-05-27 0 4.750 4.740 4.750 4.710 4.780 7,407,854 35,204,081 4.7523 2.563 2.557 2.563 2.541 2.579 13,729,749 2.5641 -1.25%
2015-05-26 0 4.810 4.800 4.810 4.790 4.860 9,556,179 46,046,890 4.8185 2.595 2.590 2.595 2.584 2.622 17,711,464 2.5998 0.21%
2015-05-22 0 4.800 4.790 4.810 4.790 4.850 4,710,000 22,724,860 4.8248 2.590 2.584 2.595 2.584 2.617 8,729,535 2.6032 -0.21%
2015-05-21 0 4.810 4.780 4.810 4.780 4.880 5,932,314 28,532,995 4.8098 2.595 2.579 2.595 2.579 2.633 10,994,977 2.5951 -0.82%
2015-05-20 0 4.850 4.850 4.870 4.820 4.890 2,664,907 12,951,085 4.8599 2.617 2.617 2.628 2.601 2.638 4,939,150 2.6221 -0.61%
2015-05-19 0 4.880 4.860 4.890 4.780 4.890 6,176,300 29,914,007 4.8434 2.633 2.622 2.638 2.579 2.638 11,447,181 2.6132 2.09%
2015-05-18 0 4.780 4.770 4.780 4.750 4.920 7,356,000 35,531,710 4.8303 2.579 2.574 2.579 2.563 2.655 13,633,642 2.6062 -1.85%
2015-05-15 0 4.870 4.860 4.870 4.810 4.900 5,491,477 26,621,027 4.8477 2.628 2.622 2.628 2.595 2.644 10,177,927 2.6156 0.41%
2015-05-14 0 4.850 4.820 4.860 4.810 4.880 5,656,000 27,373,710 4.8398 2.617 2.601 2.622 2.595 2.633 10,482,855 2.6113 -0.21%
2015-05-13 0 4.860 4.840 4.870 4.750 4.890 7,250,146 35,190,843 4.8538 2.622 2.611 2.628 2.563 2.638 13,437,452 2.6189 1.04%
2015-05-12 0 4.810 4.800 4.810 4.780 4.850 2,891,200 13,911,352 4.8116 2.595 2.590 2.595 2.579 2.617 5,358,563 2.5961 -0.82%
2015-05-11 0 4.850 4.840 4.850 4.800 4.890 7,923,652 38,319,261 4.8361 2.617 2.611 2.617 2.590 2.638 14,685,731 2.6093 2.11%
2015-05-08 0 4.750 4.750 4.760 4.670 4.790 9,218,000 43,667,150 4.7372 2.563 2.563 2.568 2.520 2.584 17,084,681 2.5559 2.37%
2015-05-07 0 4.640 4.640 4.650 4.630 4.930 17,015,000 79,798,150 4.6899 2.504 2.504 2.509 2.498 2.660 31,535,675 2.5304 -4.92%
2015-05-06 0 4.880 4.870 4.880 4.850 4.950 10,942,608 53,586,175 4.8970 2.633 2.628 2.633 2.617 2.671 20,281,077 2.6422 -1.01%
2015-05-05 0 4.930 4.940 4.950 4.900 5.150 11,876,270 58,960,672 4.9646 2.660 2.665 2.671 2.644 2.779 22,011,531 2.6786 -4.46%
2015-05-04 0 5.160 5.130 5.160 5.060 5.250 32,568,571 168,568,767 5.1758 2.784 2.768 2.784 2.730 2.833 60,362,731 2.7926 -0.39%
2015-04-30 0 5.180 5.160 5.170 5.030 5.230 31,558,000 162,746,490 5.1571 2.795 2.784 2.789 2.714 2.822 58,489,735 2.7825 1.17%
2015-04-29 0 5.120 5.120 5.130 5.020 5.160 20,656,807 105,505,073 5.1075 2.762 2.762 2.768 2.709 2.784 38,285,416 2.7558 2.20%
2015-04-28 0 5.010 5.020 5.030 4.810 5.080 31,929,259 157,541,000 4.9341 2.703 2.709 2.714 2.595 2.741 59,177,828 2.6622 2.66%
2015-04-27 0 4.880 4.880 4.890 4.790 4.940 20,859,175 101,973,420 4.8887 2.633 2.633 2.638 2.584 2.665 38,660,486 2.6377 2.09%
2015-04-24 0 4.780 4.780 4.790 4.720 4.800 14,527,000 69,212,516 4.7644 2.579 2.579 2.584 2.547 2.590 26,924,405 2.5706 1.70%
2015-04-23 0 4.700 4.710 4.720 4.700 4.760 15,932,187 75,335,880 4.7285 2.536 2.541 2.547 2.536 2.568 29,528,785 2.5513 0.86%
2015-04-22 0 4.660 4.660 4.670 4.630 4.720 21,133,823 98,924,110 4.6808 2.514 2.514 2.520 2.498 2.547 39,169,520 2.5255 0.65%
2015-04-21 0 4.630 4.620 4.630 4.590 4.850 23,488,269 109,584,186 4.6655 2.498 2.493 2.498 2.477 2.617 43,533,260 2.5173 -1.49%
2015-04-20 0 4.700 4.700 4.720 4.580 4.880 28,108,000 132,426,430 4.7113 2.536 2.536 2.547 2.471 2.633 52,095,490 2.5420 -3.09%
2015-04-17 0 4.850 4.840 4.860 4.830 5.050 16,389,302 80,673,499 4.9223 2.617 2.611 2.622 2.606 2.725 30,376,004 2.6558 -1.62%
2015-04-16 0 4.930 4.930 4.940 4.900 5.190 25,880,442 128,222,792 4.9544 2.660 2.660 2.665 2.644 2.800 47,966,924 2.6732 -2.76%
2015-04-15 0 5.070 5.060 5.090 5.030 5.270 21,089,676 107,758,956 5.1096 2.736 2.730 2.746 2.714 2.843 39,087,697 2.7569 -0.59%
2015-04-14 0 5.100 5.090 5.110 5.070 5.320 26,682,129 139,024,120 5.2104 2.752 2.746 2.757 2.736 2.870 49,452,774 2.8113 -3.95%
2015-04-13 0 5.310 5.300 5.310 5.280 5.550 36,480,702 194,863,011 5.3415 2.865 2.860 2.865 2.849 2.994 67,613,492 2.8820 -1.48%
2015-04-10 0 5.390 5.350 5.390 5.270 5.440 28,345,145 151,395,674 5.3412 2.908 2.887 2.908 2.843 2.935 52,535,015 2.8818 -0.92%
2015-04-09 0 5.440 5.420 5.440 5.300 5.600 46,906,197 254,040,605 5.4159 2.935 2.924 2.935 2.860 3.021 86,936,150 2.9222 2.84%
2015-04-08 0 5.290 5.290 5.300 4.960 5.320 39,565,010 205,599,613 5.1965 2.854 2.854 2.860 2.676 2.870 73,329,962 2.8038 6.44%
2015-04-02 0 4.970 4.960 4.970 4.920 5.040 13,722,292 68,163,886 4.9674 2.682 2.676 2.682 2.655 2.719 25,432,956 2.6801 -0.40%
2015-04-01 0 4.990 4.970 4.980 4.760 4.990 23,022,000 112,357,512 4.8804 2.692 2.682 2.687 2.568 2.692 42,669,075 2.6332 4.18%
2015-03-31 0 4.790 4.770 4.800 4.760 4.900 16,150,373 77,754,274 4.8144 2.584 2.574 2.590 2.568 2.644 29,933,172 2.5976 -0.83%
2015-03-30 0 4.830 4.820 4.840 4.810 4.950 10,425,216 50,579,981 4.8517 2.606 2.601 2.611 2.595 2.671 19,322,141 2.6177 0.21%
2015-03-27 0 4.820 4.790 4.820 4.740 4.850 9,742,000 46,569,460 4.7803 2.601 2.584 2.601 2.557 2.617 18,055,865 2.5792 -0.21%
2015-03-26 0 4.830 4.820 4.830 4.810 4.890 9,876,941 47,792,561 4.8388 2.606 2.601 2.606 2.595 2.638 18,305,965 2.6108 -0.41%
2015-03-25 0 4.850 4.840 4.860 4.830 4.880 9,747,444 47,414,142 4.8643 2.617 2.611 2.622 2.606 2.633 18,065,955 2.6245 -0.61%
2015-03-24 0 4.880 4.860 4.880 4.830 4.920 12,468,303 60,899,106 4.8843 2.633 2.622 2.633 2.606 2.655 23,108,807 2.6353 -0.41%
2015-03-23 0 4.900 4.880 4.900 4.810 4.930 11,049,073 53,991,569 4.8865 2.644 2.633 2.644 2.595 2.660 20,478,400 2.6365 -0.61%
2015-03-20 0 4.930 4.910 4.930 4.680 4.940 32,617,487 158,568,278 4.8614 2.660 2.649 2.660 2.525 2.665 60,453,393 2.6230 4.67%
2015-03-19 0 4.710 4.710 4.720 4.650 4.750 7,702,200 36,263,860 4.7082 2.541 2.541 2.547 2.509 2.563 14,275,291 2.5403 0.00%
2015-03-18 0 4.710 4.700 4.710 4.590 4.740 10,676,496 49,985,435 4.6818 2.541 2.536 2.541 2.477 2.557 19,787,864 2.5261 2.84%
2015-03-17 0 4.580 4.570 4.580 4.510 4.630 12,050,000 55,075,170 4.5706 2.471 2.466 2.471 2.433 2.498 22,333,523 2.4660 2.00%
2015-03-16 0 4.490 4.480 4.490 4.470 4.600 6,176,083 27,820,699 4.5046 2.423 2.417 2.423 2.412 2.482 11,446,779 2.4304 -2.39%
2015-03-13 0 4.600 4.600 4.610 4.500 4.620 13,318,000 60,797,712 4.5651 2.482 2.482 2.487 2.428 2.493 24,683,639 2.4631 1.77%
2015-03-12 0 4.520 4.500 4.540 4.460 4.650 12,253,872 55,727,279 4.5477 2.439 2.428 2.450 2.406 2.509 22,711,380 2.4537 0.89%
2015-03-11 0 4.480 4.480 4.490 4.440 4.540 25,236,750 113,392,144 4.4931 2.417 2.417 2.423 2.396 2.450 46,773,902 2.4243 -3.03%
2015-03-10 0 4.620 4.600 4.620 4.590 4.700 10,871,000 50,467,160 4.6424 2.493 2.482 2.493 2.477 2.536 20,148,359 2.5048 -1.28%
2015-03-09 0 4.680 4.660 4.680 4.580 4.730 12,159,068 56,747,931 4.6671 2.525 2.514 2.525 2.471 2.552 22,535,670 2.5181 -0.64%
2015-03-06 0 4.710 4.710 4.720 4.630 4.790 17,499,412 82,454,359 4.7118 2.541 2.541 2.547 2.498 2.584 32,433,486 2.5423 -1.46%
2015-03-05 0 4.780 4.780 4.790 4.620 4.840 30,219,700 143,904,523 4.7619 2.579 2.579 2.584 2.493 2.611 56,009,324 2.5693 2.58%
2015-03-04 0 4.660 4.650 4.660 4.630 4.700 25,945,702 121,038,442 4.6651 2.514 2.509 2.514 2.498 2.536 48,087,877 2.5170 -0.21%
2015-03-03 0 4.670 4.670 4.680 4.390 4.730 54,902,146 252,914,765 4.6066 2.520 2.520 2.525 2.369 2.552 101,755,877 2.4855 2.64%
2015-03-02 0 4.550 4.550 4.560 4.160 4.570 47,009,400 207,400,176 4.4119 2.455 2.455 2.460 2.245 2.466 87,127,427 2.3804 9.64%
2015-02-27 0 4.150 4.150 4.160 4.130 4.200 8,963,412 37,265,902 4.1576 2.239 2.239 2.245 2.228 2.266 16,612,827 2.2432 -1.43%
2015-02-26 0 4.210 4.200 4.220 4.180 4.310 9,804,510 41,310,612 4.2134 2.271 2.266 2.277 2.255 2.325 18,171,722 2.2733 -1.86%
2015-02-25 0 4.290 4.280 4.290 4.260 4.330 11,766,242 50,403,261 4.2837 2.315 2.309 2.315 2.298 2.336 21,807,604 2.3113 0.00%
2015-02-24 0 4.290 4.290 4.300 4.270 4.350 8,253,833 35,594,195 4.3124 2.315 2.315 2.320 2.304 2.347 15,297,690 2.3268 -1.38%
2015-02-23 0 4.350 4.340 4.350 4.330 4.400 4,359,312 18,971,396 4.3519 2.347 2.342 2.347 2.336 2.374 8,079,568 2.3481 -0.68%
2015-02-18 0 4.380 4.380 4.390 4.340 4.400 10,304,000 45,161,640 4.3829 2.363 2.363 2.369 2.342 2.374 19,097,478 2.3648 0.23%
2015-02-17 0 4.370 4.370 4.380 4.350 4.400 3,706,000 16,221,360 4.3771 2.358 2.358 2.363 2.347 2.374 6,868,717 2.3616 -0.46%
2015-02-16 0 4.390 4.390 4.400 4.290 4.420 10,427,229 45,402,188 4.3542 2.369 2.369 2.374 2.315 2.385 19,325,872 2.3493 2.57%
2015-02-13 0 4.280 4.280 4.300 4.190 4.310 6,912,000 29,444,330 4.2599 2.309 2.309 2.320 2.261 2.325 12,810,731 2.2984 2.15%
2015-02-12 0 4.190 4.180 4.200 4.150 4.210 2,574,720 10,779,713 4.1868 2.261 2.255 2.266 2.239 2.271 4,771,997 2.2590 -0.24%
2015-02-11 0 4.200 4.180 4.200 4.140 4.210 8,764,000 36,665,228 4.1836 2.266 2.255 2.266 2.234 2.271 16,243,236 2.2573 0.72%
2015-02-10 0 4.170 4.160 4.170 4.150 4.250 4,708,000 19,671,850 4.1784 2.250 2.245 2.250 2.239 2.293 8,725,828 2.2544 -1.42%
2015-02-09 0 4.230 4.200 4.230 4.130 4.240 8,822,925 36,878,472 4.1798 2.282 2.266 2.282 2.228 2.288 16,352,448 2.2552 1.68%
2015-02-06 0 4.160 4.150 4.160 4.130 4.240 5,455,511 22,652,080 4.1521 2.245 2.239 2.245 2.228 2.288 10,111,268 2.2403 -1.19%
2015-02-05 0 4.210 4.200 4.220 4.150 4.310 12,320,225 52,101,346 4.2289 2.271 2.266 2.277 2.239 2.325 22,834,359 2.2817 0.48%
2015-02-04 0 4.190 4.170 4.200 4.100 4.210 6,834,459 28,562,329 4.1792 2.261 2.250 2.266 2.212 2.271 12,667,016 2.2549 0.96%
2015-02-03 0 4.150 4.130 4.160 4.020 4.160 5,874,100 24,090,714 4.1012 2.239 2.228 2.245 2.169 2.245 10,887,083 2.2128 2.72%
2015-02-02 0 4.040 4.040 4.060 4.020 4.160 4,590,000 18,695,342 4.0731 2.180 2.180 2.191 2.169 2.245 8,507,126 2.1976 -1.22%
2015-01-30 0 4.090 4.080 4.100 4.080 4.260 15,149,857 62,732,462 4.1408 2.207 2.201 2.212 2.201 2.298 28,078,811 2.2342 -3.31%
2015-01-29 0 4.230 4.230 4.240 4.160 4.320 8,988,000 38,006,728 4.2286 2.282 2.282 2.288 2.245 2.331 16,658,398 2.2815 -1.40%
2015-01-28 0 4.290 4.290 4.300 4.260 4.350 5,974,000 25,648,442 4.2933 2.315 2.315 2.320 2.298 2.347 11,072,238 2.3165 -1.15%
2015-01-27 0 4.340 4.340 4.350 4.300 4.380 7,262,000 31,466,420 4.3330 2.342 2.342 2.347 2.320 2.363 13,459,422 2.3379 0.23%
2015-01-26 0 4.330 4.330 4.340 4.310 4.380 6,155,573 26,742,965 4.3445 2.336 2.336 2.342 2.325 2.363 11,408,766 2.3441 -0.92%
2015-01-23 0 4.370 4.370 4.380 4.230 4.440 10,213,284 44,486,147 4.3557 2.358 2.358 2.363 2.282 2.396 18,929,345 2.3501 2.82%
2015-01-22 0 4.250 4.250 4.260 4.230 4.310 9,578,000 40,766,032 4.2562 2.293 2.293 2.298 2.282 2.325 17,751,907 2.2964 -0.23%
2015-01-21 0 4.260 4.260 4.270 4.240 4.280 4,560,357 19,403,648 4.2549 2.298 2.298 2.304 2.288 2.309 8,452,186 2.2957 0.47%
2015-01-20 0 4.240 4.220 4.240 4.200 4.400 7,834,584 33,165,071 4.2332 2.288 2.277 2.288 2.266 2.374 14,520,652 2.2840 0.71%
2015-01-19 0 4.210 4.210 4.230 4.200 4.380 10,532,000 44,585,200 4.2333 2.271 2.271 2.282 2.266 2.363 19,520,055 2.2841 -3.00%
2015-01-16 0 4.340 4.330 4.340 4.310 4.370 4,434,000 19,205,510 4.3314 2.342 2.336 2.342 2.325 2.358 8,217,995 2.3370 -0.91%
2015-01-15 0 4.380 4.370 4.380 4.300 4.400 7,271,075 31,813,159 4.3753 2.363 2.358 2.363 2.320 2.374 13,476,242 2.3607 1.86%
2015-01-14 0 4.300 4.290 4.310 4.290 4.360 11,098,000 47,905,914 4.3166 2.320 2.315 2.325 2.315 2.352 20,569,082 2.3290 -1.15%
2015-01-13 0 4.350 4.350 4.360 4.300 4.380 7,646,000 33,125,100 4.3323 2.347 2.347 2.352 2.320 2.363 14,171,130 2.3375 -0.46%
2015-01-12 0 4.370 4.360 4.370 4.320 4.450 8,308,000 36,288,030 4.3678 2.358 2.352 2.358 2.331 2.401 15,398,083 2.3567 -1.58%
2015-01-09 0 4.440 4.430 4.440 4.350 4.500 27,195,900 120,805,486 4.4420 2.396 2.390 2.396 2.347 2.428 50,405,000 2.3967 1.60%
2015-01-08 0 4.370 4.360 4.370 4.300 4.480 14,938,369 65,583,634 4.3903 2.358 2.352 2.358 2.320 2.417 27,686,838 2.3688 -0.91%
2015-01-07 0 4.410 4.400 4.420 4.220 4.430 24,224,976 106,368,953 4.3909 2.379 2.374 2.385 2.277 2.390 44,898,676 2.3691 1.85%
2015-01-06 0 4.330 4.330 4.350 4.170 4.370 21,632,701 92,646,106 4.2827 2.336 2.336 2.347 2.250 2.358 40,094,142 2.3107 1.41%
2015-01-05 0 4.270 4.260 4.270 4.060 4.320 34,064,131 144,691,582 4.2476 2.304 2.298 2.304 2.191 2.331 63,134,609 2.2918 4.66%
2015-01-02 0 4.080 4.070 4.080 3.900 4.120 15,784,000 63,725,910 4.0374 2.201 2.196 2.201 2.104 2.223 29,254,134 2.1784 4.35%
2014-12-31 0 3.910 3.910 3.920 3.890 3.930 2,106,000 8,240,480 3.9129 2.110 2.110 2.115 2.099 2.120 3,903,270 2.1112 0.00%
2014-12-30 0 3.910 3.900 3.910 3.880 3.950 6,299,485 24,607,697 3.9063 2.110 2.104 2.110 2.093 2.131 11,675,493 2.1076 -1.01%
2014-12-29 0 3.950 3.950 3.960 3.830 3.960 10,141,193 39,423,852 3.8875 2.131 2.131 2.137 2.066 2.137 18,795,731 2.0975 2.33%
2014-12-24 0 3.860 3.850 3.860 3.830 3.940 7,642,000 29,460,854 3.8551 2.083 2.077 2.083 2.066 2.126 14,163,716 2.0800 0.00%
2014-12-23 0 3.860 3.850 3.860 3.830 3.910 6,440,000 24,845,090 3.8579 2.083 2.077 2.083 2.066 2.110 11,935,924 2.0815 0.78%
2014-12-22 0 3.830 3.830 3.840 3.830 3.970 7,867,825 30,414,822 3.8657 2.066 2.066 2.072 2.066 2.142 14,582,261 2.0857 -1.29%
2014-12-19 0 3.880 3.870 3.880 3.860 3.930 16,750,112 65,187,632 3.8918 2.093 2.088 2.093 2.083 2.120 31,044,731 2.0998 -1.02%
2014-12-18 0 3.920 3.910 3.920 3.910 4.040 8,482,000 33,625,470 3.9643 2.115 2.110 2.115 2.110 2.180 15,720,576 2.1389 -2.00%
2014-12-17 0 4.000 3.990 4.000 3.910 4.040 19,296,000 77,205,240 4.0011 2.158 2.153 2.158 2.110 2.180 35,763,290 2.1588 2.30%
2014-12-16 0 3.910 3.900 3.910 3.850 3.920 8,466,998 32,978,669 3.8950 2.110 2.104 2.110 2.077 2.115 15,692,771 2.1015 1.30%
2014-12-15 0 3.860 3.860 3.870 3.860 3.950 10,302,645 40,181,593 3.9001 2.083 2.083 2.088 2.083 2.131 19,094,967 2.1043 -2.03%
2014-12-12 0 3.940 3.910 3.920 3.850 3.950 18,700,048 73,314,396 3.9205 2.126 2.110 2.115 2.077 2.131 34,658,750 2.1153 1.29%
2014-12-11 0 3.890 3.880 3.900 3.800 3.900 16,716,658 64,604,271 3.8647 2.099 2.093 2.104 2.050 2.104 30,982,727 2.0852 -2.02%
2014-12-10 0 3.970 3.950 3.970 3.770 3.970 15,292,672 59,803,276 3.9106 2.142 2.131 2.142 2.034 2.142 28,343,505 2.1099 4.47%
2014-12-09 0 3.800 3.800 3.810 3.770 3.990 23,884,007 91,712,090 3.8399 2.050 2.050 2.056 2.034 2.153 44,266,723 2.0718 -4.76%
2014-12-08 0 3.990 3.980 3.990 3.940 4.040 12,658,000 50,434,458 3.9844 2.153 2.147 2.153 2.126 2.180 23,460,392 2.1498 1.27%
2014-12-05 0 3.940 3.930 3.950 3.860 3.980 12,688,187 49,845,934 3.9285 2.126 2.120 2.131 2.083 2.147 23,516,341 2.1196 1.03%
2014-12-04 0 3.900 3.900 3.920 3.900 4.010 17,724,000 69,709,910 3.9331 2.104 2.104 2.115 2.104 2.164 32,849,739 2.1221 -2.01%
2014-12-03 0 3.980 3.970 3.980 3.910 4.130 21,202,000 84,639,793 3.9921 2.147 2.142 2.147 2.110 2.228 39,295,879 2.1539 -3.40%
2014-12-02 0 4.120 4.110 4.120 4.080 4.220 17,297,202 71,394,748 4.1275 2.223 2.218 2.223 2.201 2.277 32,058,710 2.2270 -1.20%
2014-12-01 0 4.170 4.170 4.190 4.150 4.270 10,108,013 42,596,231 4.2141 2.250 2.250 2.261 2.239 2.304 18,734,235 2.2737 0.24%
2014-11-28 0 4.160 4.160 4.180 4.150 4.230 7,805,257 32,524,261 4.1670 2.245 2.245 2.255 2.239 2.282 14,466,297 2.2483 -1.42%
2014-11-27 0 4.220 4.220 4.230 4.150 4.240 6,536,375 27,426,487 4.1960 2.277 2.277 2.282 2.239 2.288 12,114,546 2.2639 0.00%
2014-11-26 0 4.220 4.210 4.220 4.200 4.240 6,724,285 28,338,841 4.2144 2.277 2.271 2.277 2.266 2.288 12,462,819 2.2739 0.48%
2014-11-25 0 4.200 4.200 4.220 4.180 4.370 10,786,674 45,693,007 4.2361 2.266 2.266 2.277 2.255 2.358 19,992,069 2.2856 -3.23%
2014-11-24 0 4.340 4.320 4.330 4.250 4.370 13,104,600 56,742,266 4.3300 2.342 2.331 2.336 2.293 2.358 24,288,123 2.3362 3.58%
2014-11-21 0 4.190 4.190 4.200 4.180 4.250 5,307,400 22,282,132 4.1983 2.261 2.261 2.266 2.255 2.293 9,836,758 2.2652 -0.48%
2014-11-20 0 4.210 4.210 4.220 4.130 4.280 9,586,384 40,277,446 4.2015 2.271 2.271 2.277 2.228 2.309 17,767,446 2.2669 0.24%
2014-11-19 0 4.200 4.170 4.180 4.130 4.240 13,921,696 58,302,784 4.1879 2.266 2.250 2.255 2.228 2.288 25,802,532 2.2596 -1.18%
2014-11-18 0 4.250 4.240 4.250 4.230 4.340 14,051,179 59,919,470 4.2644 2.293 2.288 2.293 2.282 2.342 26,042,516 2.3008 -1.62%
2014-11-17 0 4.320 4.310 4.320 4.220 4.370 16,213,310 69,844,728 4.3079 2.331 2.325 2.331 2.277 2.358 30,049,819 2.3243 2.61%
2014-11-14 0 4.210 4.200 4.210 4.090 4.250 14,628,246 61,478,130 4.2027 2.271 2.266 2.271 2.207 2.293 27,112,055 2.2676 2.18%
2014-11-13 0 4.120 4.120 4.130 4.100 4.180 12,406,769 51,251,065 4.1309 2.223 2.223 2.228 2.212 2.255 22,994,760 2.2288 -1.44%
2014-11-12 0 4.180 4.160 4.170 4.090 4.200 22,220,450 92,361,269 4.1566 2.255 2.245 2.250 2.207 2.266 41,183,479 2.2427 2.45%
2014-11-11 0 4.080 4.070 4.100 4.060 4.350 31,006,800 130,415,736 4.2060 2.201 2.196 2.212 2.191 2.347 57,468,138 2.2694 -3.09%
2014-11-10 0 4.210 4.200 4.220 4.200 4.600 31,809,736 137,864,032 4.3340 2.271 2.266 2.277 2.266 2.482 58,956,303 2.3384 -5.82%
2014-11-07 0 4.470 4.460 4.470 4.400 4.640 23,930,000 107,146,244 4.4775 2.412 2.406 2.412 2.374 2.504 44,351,966 2.4158 -3.25%
2014-11-06 1 - - - - - 0 0 - 2.493 - - - - 0 - 0.00%
2014-11-05 1 - - - - - 0 0 - 2.493 - - - - 0 - 0.00%
2014-11-04 1 - - - - - 0 0 - 2.493 - - - - 0 - 0.00%
2014-11-03 0 4.620 4.610 4.620 4.560 4.640 7,632,000 35,093,174 4.5982 2.493 2.487 2.493 2.460 2.504 14,145,182 2.4809 0.87%
2014-10-31 0 4.580 4.580 4.600 4.550 4.680 17,672,000 81,203,906 4.5951 2.471 2.471 2.482 2.455 2.525 32,753,362 2.4793 -0.43%
2014-10-30 0 4.600 4.570 4.590 4.570 4.690 7,438,000 34,251,130 4.6049 2.482 2.466 2.477 2.466 2.530 13,785,622 2.4846 -1.08%
2014-10-29 0 4.650 4.640 4.660 4.620 4.660 8,514,000 39,441,294 4.6325 2.509 2.504 2.514 2.493 2.514 15,779,885 2.4995 1.31%
2014-10-28 0 4.590 4.590 4.600 4.560 4.660 4,879,394 22,405,895 4.5919 2.477 2.477 2.482 2.460 2.514 9,043,490 2.4776 -0.22%
2014-10-27 0 4.600 4.610 4.620 4.530 4.700 7,650,000 35,107,430 4.5892 2.482 2.487 2.493 2.444 2.536 14,178,543 2.4761 -1.71%
2014-10-24 0 4.680 4.670 4.680 4.640 4.750 3,260,234 15,275,801 4.6855 2.525 2.520 2.525 2.504 2.563 6,042,532 2.5280 -0.64%
2014-10-23 0 4.710 4.700 4.710 4.650 4.750 9,438,000 44,234,151 4.6868 2.541 2.536 2.541 2.509 2.563 17,492,430 2.5288 0.86%
2014-10-22 0 4.670 4.660 4.670 4.650 4.730 5,532,000 25,966,800 4.6939 2.520 2.514 2.520 2.509 2.552 10,253,033 2.5326 0.00%
2014-10-21 0 4.670 4.680 4.690 4.670 4.750 3,630,319 17,081,930 4.7054 2.520 2.525 2.530 2.520 2.563 6,728,449 2.5388 -1.06%
2014-10-20 0 4.720 4.700 4.710 4.680 4.730 3,485,217 16,394,312 4.7040 2.547 2.536 2.541 2.525 2.552 6,459,516 2.5380 1.07%
2014-10-17 0 4.670 4.640 4.670 4.610 4.690 4,362,000 20,264,910 4.6458 2.520 2.504 2.520 2.487 2.530 8,084,550 2.5066 0.65%
2014-10-16 0 4.640 4.640 4.650 4.630 4.770 4,460,000 20,757,390 4.6541 2.504 2.504 2.509 2.498 2.574 8,266,183 2.5111 -1.28%
2014-10-15 0 4.700 4.670 4.700 4.650 4.760 11,439,104 53,684,560 4.6931 2.536 2.520 2.536 2.509 2.568 21,201,285 2.5321 0.21%
2014-10-14 0 4.690 4.680 4.690 4.680 4.820 7,558,300 35,798,917 4.7364 2.530 2.525 2.530 2.525 2.601 14,008,586 2.5555 -1.68%
2014-10-13 0 4.770 4.750 4.770 4.720 4.870 4,996,119 23,786,706 4.7610 2.574 2.563 2.574 2.547 2.628 9,259,829 2.5688 -1.45%
2014-10-10 0 4.840 4.800 4.840 4.800 4.850 5,964,000 28,708,370 4.8136 2.611 2.590 2.611 2.590 2.617 11,053,704 2.5972 -0.62%
2014-10-09 0 4.870 4.860 4.870 4.850 4.910 3,738,000 18,252,144 4.8829 2.628 2.622 2.628 2.617 2.649 6,928,025 2.6345 0.00%
2014-10-08 0 4.870 4.860 4.870 4.820 4.910 5,323,103 25,936,498 4.8724 2.628 2.622 2.628 2.601 2.649 9,865,862 2.6289 -0.81%
2014-10-07 0 4.910 4.900 4.910 4.870 4.940 5,048,000 24,779,320 4.9087 2.649 2.644 2.649 2.628 2.665 9,355,985 2.6485 0.61%
2014-10-06 0 4.880 4.860 4.880 4.840 4.880 6,963,000 33,884,270 4.8663 2.633 2.622 2.633 2.611 2.633 12,905,255 2.6256 1.04%
2014-10-03 0 4.830 4.820 4.830 4.680 4.900 19,188,167 91,766,658 4.7825 2.606 2.601 2.606 2.525 2.644 35,563,432 2.5804 -0.41%
2014-09-30 0 4.850 4.830 4.840 4.830 4.990 11,197,400 54,616,974 4.8776 2.617 2.606 2.611 2.606 2.692 20,753,310 2.6317 -2.81%
2014-09-29 0 4.990 4.980 4.990 4.840 5.040 18,181,529 90,004,452 4.9503 2.692 2.687 2.692 2.611 2.719 33,697,725 2.6709 -1.19%
2014-09-26 0 5.050 5.050 5.060 4.970 5.080 11,050,365 55,701,005 5.0406 2.725 2.725 2.730 2.682 2.741 20,480,795 2.7197 0.20%
2014-09-25 0 5.040 5.040 5.050 4.960 5.060 23,985,142 120,413,545 5.0203 2.719 2.719 2.725 2.676 2.730 44,454,167 2.7087 1.82%
2014-09-24 0 4.950 4.950 4.960 4.930 4.970 4,611,000 22,830,160 4.9512 2.671 2.671 2.676 2.660 2.682 8,546,047 2.6714 0.00%
2014-09-23 0 4.950 4.950 4.980 4.920 5.020 12,046,901 59,877,160 4.9703 2.671 2.671 2.687 2.655 2.709 22,327,779 2.6817 0.00%
2014-09-22 0 4.950 4.940 4.950 4.920 5.070 8,576,000 42,722,360 4.9816 2.671 2.665 2.671 2.655 2.736 15,894,796 2.6878 -2.37%
2014-09-19 0 5.070 5.060 5.070 5.030 5.100 14,360,912 72,829,891 5.0714 2.736 2.730 2.736 2.714 2.752 26,616,577 2.7363 0.40%
2014-09-18 0 5.050 5.050 5.060 4.940 5.090 13,982,486 70,258,551 5.0248 2.725 2.725 2.730 2.665 2.746 25,915,200 2.7111 1.20%
2014-09-17 0 4.990 4.990 5.000 4.910 5.020 16,886,037 83,980,061 4.9733 2.692 2.692 2.698 2.649 2.709 31,296,655 2.6834 1.84%
2014-09-16 0 4.900 4.880 4.910 4.790 4.980 16,416,000 80,268,654 4.8897 2.644 2.633 2.649 2.584 2.687 30,425,486 2.6382 2.51%
2014-09-15 0 4.780 4.770 4.790 4.770 4.900 10,940,006 52,537,458 4.8023 2.579 2.574 2.584 2.574 2.644 20,276,255 2.5911 -2.85%
2014-09-12 0 4.920 4.900 4.920 4.860 4.940 8,734,000 42,720,010 4.8912 2.655 2.644 2.655 2.622 2.665 16,187,634 2.6391 -0.20%
2014-09-11 0 4.930 4.920 4.940 4.890 5.000 13,285,700 65,432,540 4.9250 2.660 2.655 2.665 2.638 2.698 24,623,774 2.6573 -0.60%
2014-09-10 0 4.960 4.950 4.960 4.890 5.000 6,349,968 31,279,764 4.9260 2.676 2.671 2.676 2.638 2.698 11,769,058 2.6578 -0.20%
2014-09-08 0 4.970 4.960 4.970 4.900 5.030 11,182,000 55,586,760 4.9711 2.682 2.676 2.682 2.644 2.714 20,724,768 2.6821 -0.80%
2014-09-05 0 5.010 5.010 5.020 4.980 5.080 12,212,000 61,437,510 5.0309 2.703 2.703 2.709 2.687 2.741 22,633,774 2.7144 0.00%
2014-09-04 0 5.010 5.000 5.010 4.960 5.040 7,092,281 35,434,559 4.9962 2.703 2.698 2.703 2.676 2.719 13,144,865 2.6957 0.20%
2014-09-03 0 5.000 5.000 5.010 4.950 5.040 11,742,028 58,493,897 4.9816 2.698 2.698 2.703 2.671 2.719 21,762,726 2.6878 0.00%
2014-09-02 0 5.000 5.000 5.010 4.950 5.090 15,562,084 77,958,375 5.0095 2.698 2.698 2.703 2.671 2.746 28,842,834 2.7029 0.60%
2014-09-01 0 4.970 4.950 4.970 4.840 4.970 9,248,832 45,473,688 4.9167 2.682 2.671 2.682 2.611 2.682 17,141,826 2.6528 1.64%
2014-08-29 0 4.890 4.850 4.890 4.820 4.960 18,204,259 88,882,503 4.8825 2.638 2.617 2.638 2.601 2.676 33,739,853 2.6343 -0.20%
2014-08-28 0 4.900 4.880 4.910 4.860 5.120 30,602,000 151,343,610 4.9455 2.644 2.633 2.649 2.622 2.762 56,717,880 2.6684 -3.54%
2014-08-27 0 5.080 5.070 5.090 5.060 5.210 29,053,608 149,275,503 5.1379 2.741 2.736 2.746 2.730 2.811 53,848,084 2.7722 0.00%
2014-08-26 0 5.080 5.080 5.090 4.880 5.130 48,104,624 243,458,971 5.0610 2.741 2.741 2.746 2.633 2.768 89,157,320 2.7307 3.25%
2014-08-25 0 4.920 4.910 4.920 4.790 4.930 18,216,040 88,771,731 4.8733 2.655 2.649 2.655 2.584 2.660 33,761,688 2.6294 2.07%
2014-08-22 0 4.820 4.810 4.820 4.760 4.830 10,994,000 52,689,200 4.7925 2.601 2.595 2.601 2.568 2.606 20,376,328 2.5858 0.21%
2014-08-21 0 4.810 4.800 4.810 4.790 4.860 14,061,213 67,634,795 4.8100 2.595 2.590 2.595 2.584 2.622 26,061,113 2.5952 -0.62%
2014-08-20 0 4.840 4.840 4.850 4.800 4.890 12,396,000 60,048,460 4.8442 2.611 2.611 2.617 2.590 2.638 22,974,800 2.6137 0.21%
2014-08-19 0 4.830 4.830 4.840 4.770 4.850 14,961,064 71,994,135 4.8121 2.606 2.606 2.611 2.574 2.617 27,728,901 2.5964 0.00%
2014-08-18 0 4.830 4.820 4.830 4.750 4.870 14,438,100 69,297,041 4.7996 2.606 2.601 2.606 2.563 2.628 26,759,637 2.5896 -0.62%
2014-08-15 0 4.860 4.860 4.870 4.750 4.900 27,840,130 134,624,477 4.8356 2.622 2.622 2.628 2.563 2.644 51,599,018 2.6091 2.53%
2014-08-14 0 4.740 4.740 4.750 4.650 4.750 24,062,293 113,342,677 4.7104 2.557 2.557 2.563 2.509 2.563 44,597,159 2.5415 2.16%
2014-08-13 0 4.640 4.630 4.640 4.620 4.660 10,589,000 49,105,590 4.6374 2.504 2.498 2.504 2.493 2.514 19,625,699 2.5021 0.00%
2014-08-12 0 4.640 4.630 4.640 4.600 4.680 14,428,000 66,751,940 4.6266 2.504 2.498 2.504 2.482 2.525 26,740,918 2.4962 0.00%
2014-08-11 0 4.640 4.640 4.650 4.490 4.650 21,032,000 96,952,506 4.6098 2.504 2.504 2.509 2.423 2.509 38,980,800 2.4872 2.88%
2014-08-08 0 4.510 4.490 4.500 4.420 4.540 27,818,000 124,288,240 4.4679 2.433 2.423 2.428 2.385 2.450 51,558,002 2.4106 -0.22%
2014-08-07 0 4.520 4.520 4.530 4.520 4.600 8,644,000 39,220,820 4.5373 2.439 2.439 2.444 2.439 2.482 16,020,827 2.4481 -1.09%
2014-08-06 0 4.570 4.570 4.580 4.500 4.590 13,986,000 63,659,520 4.5517 2.466 2.466 2.471 2.428 2.477 25,921,713 2.4558 1.33%
2014-08-05 0 4.600 4.590 4.600 4.580 4.640 14,038,000 64,557,490 4.5988 2.433 2.428 2.433 2.423 2.455 26,537,298 2.4327 -0.22%
2014-08-04 0 4.610 4.600 4.610 4.520 4.610 14,286,991 65,101,938 4.5567 2.439 2.433 2.439 2.391 2.439 27,007,989 2.4105 1.32%
2014-08-01 0 4.550 4.540 4.550 4.520 4.580 17,869,660 81,100,740 4.5385 2.407 2.402 2.407 2.391 2.423 33,780,631 2.4008 -0.66%
2014-07-31 0 4.580 4.580 4.590 4.530 4.630 22,677,079 103,752,542 4.5752 2.423 2.423 2.428 2.396 2.449 42,868,529 2.4202 -0.43%
2014-07-30 0 4.600 4.590 4.600 4.590 4.680 38,927,669 179,762,800 4.6179 2.433 2.428 2.433 2.428 2.476 73,588,486 2.4428 -0.22%
2014-07-29 0 4.610 4.600 4.610 4.600 4.680 22,080,068 102,068,748 4.6227 2.439 2.433 2.439 2.433 2.476 41,739,945 2.4453 -0.86%
2014-07-28 0 4.650 4.640 4.650 4.610 4.670 21,087,000 97,906,358 4.6430 2.460 2.455 2.460 2.439 2.470 39,862,659 2.4561 1.09%
2014-07-25 0 4.600 4.600 4.610 4.580 4.760 53,375,214 246,180,473 4.6123 2.433 2.433 2.439 2.423 2.518 100,899,984 2.4398 -3.36%
2014-07-24 0 4.760 4.770 4.780 4.700 5.080 72,239,000 351,384,446 4.8642 2.518 2.523 2.529 2.486 2.687 136,559,902 2.5731 -7.03%
2014-07-23 0 5.120 5.110 5.120 4.880 5.150 29,406,200 148,270,172 5.0421 2.708 2.703 2.708 2.581 2.724 55,589,194 2.6672 4.07%
2014-07-22 0 4.920 4.910 4.920 4.900 4.960 11,387,367 55,989,114 4.9168 2.603 2.597 2.603 2.592 2.624 21,526,568 2.6009 1.03%
2014-07-21 0 4.870 4.870 4.880 4.860 4.920 16,058,000 78,184,800 4.8689 2.576 2.576 2.581 2.571 2.603 30,355,887 2.5756 0.21%
2014-07-18 0 4.860 4.860 4.920 4.820 4.950 18,694,817 91,375,411 4.8877 2.571 2.571 2.603 2.550 2.619 35,340,500 2.5856 -1.02%
2014-07-17 0 4.910 4.900 4.920 4.890 4.930 9,047,467 44,443,754 4.9123 2.597 2.592 2.603 2.587 2.608 17,103,243 2.5986 0.61%
2014-07-16 0 4.880 4.870 4.890 4.850 4.980 7,624,845 37,351,007 4.8986 2.581 2.576 2.587 2.566 2.634 14,413,933 2.5913 -0.61%
2014-07-15 0 4.910 4.900 4.910 4.880 4.920 9,690,000 47,473,604 4.8992 2.597 2.592 2.597 2.581 2.603 18,317,882 2.5917 0.41%
2014-07-14 0 4.890 4.880 4.900 4.770 4.910 12,723,000 62,181,876 4.8874 2.587 2.581 2.592 2.523 2.597 24,051,435 2.5854 2.30%
2014-07-11 0 4.780 4.780 4.800 4.670 4.820 11,354,479 54,327,794 4.7847 2.529 2.529 2.539 2.470 2.550 21,464,396 2.5311 2.36%
2014-07-10 0 4.670 4.660 4.670 4.650 4.800 14,967,405 70,455,795 4.7073 2.470 2.465 2.470 2.460 2.539 28,294,237 2.4901 -1.48%
2014-07-09 0 4.740 4.740 4.750 4.700 4.830 16,259,000 77,183,916 4.7472 2.507 2.507 2.513 2.486 2.555 30,735,855 2.5112 -0.63%
2014-07-08 0 4.770 4.770 4.780 4.760 4.930 16,247,687 78,426,337 4.8269 2.523 2.523 2.529 2.518 2.608 30,714,469 2.5534 -2.85%
2014-07-07 0 4.910 4.910 4.920 4.840 4.960 9,490,023 46,442,761 4.8939 2.597 2.597 2.603 2.560 2.624 17,939,847 2.5888 -0.61%
2014-07-04 0 4.940 4.930 4.940 4.850 4.980 23,526,950 115,734,587 4.9192 2.613 2.608 2.613 2.566 2.634 44,475,117 2.6022 0.61%
2014-07-03 0 4.910 4.900 4.910 4.560 4.930 40,075,902 191,434,119 4.7768 2.597 2.592 2.597 2.412 2.608 75,759,095 2.5269 6.51%
2014-07-02 0 4.610 4.600 4.610 4.540 4.630 16,168,095 74,213,078 4.5901 2.439 2.433 2.439 2.402 2.449 30,564,009 2.4281 1.32%
2014-06-30 0 4.550 4.550 4.580 4.510 4.590 7,482,000 34,027,830 4.5480 2.407 2.407 2.423 2.386 2.428 14,143,900 2.4058 -0.22%
2014-06-27 0 4.560 4.550 4.570 4.520 4.590 8,357,372 38,011,194 4.5482 2.412 2.407 2.417 2.391 2.428 15,798,695 2.4060 -0.22%
2014-06-26 0 4.570 4.560 4.570 4.500 4.630 12,897,696 58,836,728 4.5618 2.417 2.412 2.417 2.380 2.449 24,381,679 2.4132 0.44%
2014-06-25 0 4.550 4.540 4.560 4.520 4.670 20,031,000 91,281,620 4.5570 2.407 2.402 2.412 2.391 2.470 37,866,407 2.4106 -1.94%
2014-06-24 0 4.640 4.650 4.660 4.600 4.730 7,212,419 33,476,059 4.6414 2.455 2.460 2.465 2.433 2.502 13,634,287 2.4553 -0.64%
2014-06-23 0 4.670 4.660 4.670 4.650 4.770 10,024,235 47,016,936 4.6903 2.470 2.465 2.470 2.460 2.523 18,949,716 2.4811 -1.89%
2014-06-20 0 4.760 4.750 4.780 4.650 4.780 60,822,837 286,406,128 4.7089 2.518 2.513 2.529 2.460 2.529 114,978,898 2.4909 1.71%
2014-06-19 0 4.680 4.670 4.690 4.650 4.760 8,927,000 41,977,554 4.7023 2.476 2.470 2.481 2.460 2.518 16,875,514 2.4875 -0.85%
2014-06-18 0 4.720 4.710 4.720 4.710 4.780 7,318,000 34,576,476 4.7249 2.497 2.492 2.497 2.492 2.529 13,833,876 2.4994 -0.63%
2014-06-17 0 4.750 4.740 4.750 4.660 4.760 21,942,000 103,421,620 4.7134 2.513 2.507 2.513 2.465 2.518 41,478,943 2.4934 1.28%
2014-06-16 0 4.690 4.690 4.700 4.600 4.800 31,635,535 149,104,553 4.7132 2.481 2.481 2.486 2.433 2.539 59,803,507 2.4932 1.30%
2014-06-13 0 4.630 4.620 4.630 4.600 4.710 52,585,000 244,047,644 4.6410 2.449 2.444 2.449 2.433 2.492 99,406,171 2.4551 -2.11%
2014-06-12 0 4.730 4.720 4.730 4.720 4.950 65,121,899 315,663,539 4.8473 2.502 2.497 2.502 2.497 2.619 123,105,803 2.5642 -7.80%
2014-06-11 0 5.130 5.120 5.130 5.120 5.190 16,087,452 82,620,532 5.1357 2.714 2.708 2.714 2.708 2.745 30,411,562 2.7167 -0.39%
2014-06-10 0 5.290 5.280 5.290 5.260 5.330 20,156,188 106,567,429 5.2871 2.724 2.719 2.724 2.709 2.745 39,138,873 2.7228 -0.38%
2014-06-09 0 5.310 5.310 5.320 5.270 5.540 25,520,395 136,101,245 5.3330 2.735 2.735 2.740 2.714 2.853 49,554,980 2.7465 -4.15%
2014-06-06 0 5.540 5.530 5.540 5.450 5.550 7,870,640 43,265,352 5.4971 2.853 2.848 2.853 2.807 2.858 15,283,047 2.8309 1.09%
2014-06-05 0 5.480 5.480 5.490 5.470 5.520 4,782,180 26,270,422 5.4934 2.822 2.822 2.827 2.817 2.843 9,285,939 2.8291 -0.54%
2014-06-04 0 5.510 5.500 5.510 5.470 5.530 6,872,000 37,824,122 5.5041 2.838 2.832 2.838 2.817 2.848 13,343,909 2.8346 0.55%
2014-06-03 0 5.480 5.470 5.500 5.460 5.550 7,915,339 43,515,026 5.4976 2.822 2.817 2.832 2.812 2.858 15,369,843 2.8312 0.74%
2014-05-30 0 5.440 5.420 5.450 5.360 5.480 11,140,500 60,500,474 5.4307 2.802 2.791 2.807 2.760 2.822 21,632,395 2.7968 0.93%
2014-05-29 0 5.390 5.400 5.410 5.370 5.690 15,750,387 85,980,078 5.4589 2.776 2.781 2.786 2.766 2.930 30,583,779 2.8113 -4.26%
2014-05-28 0 5.630 5.620 5.640 5.600 5.740 10,123,000 57,195,297 5.6500 2.899 2.894 2.905 2.884 2.956 19,656,634 2.9097 0.90%
2014-05-27 0 5.580 5.580 5.590 5.450 5.590 4,335,000 23,971,176 5.5297 2.874 2.874 2.879 2.807 2.879 8,417,614 2.8477 1.64%
2014-05-26 0 5.490 5.480 5.490 5.440 5.560 8,956,050 49,255,717 5.4997 2.827 2.822 2.827 2.802 2.863 17,390,674 2.8323 0.00%
2014-05-23 0 5.490 5.490 5.500 5.400 5.530 8,144,000 44,719,806 5.4911 2.827 2.827 2.832 2.781 2.848 15,813,852 2.8279 0.73%
2014-05-22 0 5.450 5.450 5.470 5.320 5.510 9,894,000 53,826,080 5.4403 2.807 2.807 2.817 2.740 2.838 19,211,966 2.8017 2.64%
2014-05-21 0 5.310 5.300 5.310 5.300 5.410 7,596,000 40,768,890 5.3672 2.735 2.729 2.735 2.729 2.786 14,749,757 2.7640 -0.56%
2014-05-20 0 5.340 5.330 5.360 5.330 5.460 8,352,000 44,935,060 5.3802 2.750 2.745 2.760 2.745 2.812 16,217,742 2.7707 -0.56%
2014-05-19 0 5.370 5.350 5.380 5.320 5.430 8,109,107 43,712,661 5.3906 2.766 2.755 2.771 2.740 2.796 15,746,098 2.7761 0.00%
2014-05-16 0 5.370 5.380 5.390 5.370 5.580 17,013,125 92,677,851 5.4474 2.766 2.771 2.776 2.766 2.874 33,035,737 2.8054 -3.42%
2014-05-15 0 5.560 5.540 5.570 5.530 5.720 21,270,000 120,607,972 5.6703 2.863 2.853 2.869 2.848 2.946 41,301,650 2.9202 -3.47%
2014-05-14 0 5.760 5.740 5.760 5.700 5.810 8,946,000 51,287,006 5.7330 2.966 2.956 2.966 2.935 2.992 17,371,159 2.9524 0.17%
2014-05-13 0 5.750 5.750 5.760 5.610 5.760 18,067,000 101,969,332 5.6440 2.961 2.961 2.966 2.889 2.966 35,082,130 2.9066 3.23%
2014-05-12 0 5.570 5.570 5.580 5.380 5.600 12,068,500 66,400,695 5.5020 2.869 2.869 2.874 2.771 2.884 23,434,366 2.8335 3.92%
2014-05-09 0 5.360 5.370 5.380 5.120 5.420 23,327,000 124,078,410 5.3191 2.760 2.766 2.771 2.637 2.791 45,295,890 2.7393 2.29%
2014-05-08 0 5.240 5.230 5.240 5.190 5.660 40,048,000 213,810,980 5.3389 2.699 2.693 2.699 2.673 2.915 77,764,386 2.7495 -6.76%
2014-05-07 0 5.620 5.590 5.630 5.500 5.970 25,201,337 142,995,898 5.6741 2.894 2.879 2.899 2.832 3.074 48,935,440 2.9221 -6.33%
2014-05-05 0 6.000 6.000 6.020 5.950 6.120 8,801,100 52,984,704 6.0202 3.090 3.090 3.100 3.064 3.152 17,089,796 3.1004 -1.80%
2014-05-02 0 6.110 6.100 6.110 6.060 6.200 7,592,449 46,265,178 6.0936 3.147 3.141 3.147 3.121 3.193 14,742,862 3.1381 0.16%
2014-04-30 0 6.100 6.080 6.090 6.070 6.160 6,180,000 37,756,660 6.1095 3.141 3.131 3.136 3.126 3.172 12,000,197 3.1463 0.00%
2014-04-29 0 6.100 6.090 6.100 6.020 6.210 18,517,400 113,367,738 6.1222 3.141 3.136 3.141 3.100 3.198 35,956,708 3.1529 -0.65%
2014-04-28 0 6.140 6.140 6.150 6.140 6.190 6,036,400 37,159,995 6.1560 3.162 3.162 3.167 3.162 3.188 11,721,358 3.1703 -0.65%
2014-04-25 0 6.180 6.180 6.190 6.170 6.310 7,924,000 49,178,525 6.2063 3.183 3.183 3.188 3.177 3.250 15,386,661 3.1962 -2.22%
2014-04-24 0 6.320 6.290 6.320 6.230 6.370 9,605,000 60,532,019 6.3021 3.255 3.239 3.255 3.208 3.280 18,650,792 3.2455 -0.16%
2014-04-23 0 6.330 6.310 6.340 6.240 6.360 6,303,574 39,761,325 6.3077 3.260 3.250 3.265 3.214 3.275 12,240,151 3.2484 2.10%
2014-04-22 0 6.200 6.190 6.200 6.110 6.300 8,279,046 51,163,899 6.1799 3.193 3.188 3.193 3.147 3.244 16,076,082 3.1826 -1.27%
2014-04-17 0 6.280 6.270 6.280 6.250 6.350 9,098,000 57,311,641 6.2994 3.234 3.229 3.234 3.219 3.270 17,666,310 3.2441 0.00%
2014-04-16 0 6.280 6.270 6.280 6.220 6.370 6,683,600 42,088,014 6.2972 3.234 3.229 3.234 3.203 3.280 12,978,077 3.2430 1.13%
2014-04-15 0 6.210 6.180 6.200 6.180 6.480 12,492,000 78,481,550 6.2825 3.198 3.183 3.193 3.183 3.337 24,256,710 3.2355 -3.42%
2014-04-14 0 6.430 6.420 6.460 6.370 6.500 5,109,000 32,845,478 6.4289 3.311 3.306 3.327 3.280 3.347 9,920,551 3.3109 -0.16%
2014-04-11 0 6.440 6.440 6.450 6.430 6.650 14,440,000 93,928,199 6.5047 3.317 3.317 3.322 3.311 3.425 28,039,296 3.3499 -2.28%
2014-04-10 0 6.590 6.580 6.590 6.560 6.800 11,985,779 79,254,072 6.6123 3.394 3.389 3.394 3.378 3.502 23,273,740 3.4053 -1.93%
2014-04-09 0 6.720 6.710 6.720 6.650 6.780 5,896,000 39,492,640 6.6982 3.461 3.456 3.461 3.425 3.492 11,448,732 3.4495 -0.30%
2014-04-08 0 6.740 6.730 6.750 6.650 6.780 6,844,000 45,985,818 6.7191 3.471 3.466 3.476 3.425 3.492 13,289,539 3.4603 0.15%
2014-04-07 0 6.730 6.730 6.740 6.590 6.740 8,988,550 60,285,336 6.7069 3.466 3.466 3.471 3.394 3.471 17,453,782 3.4540 0.75%
2014-04-04 0 6.680 6.690 6.700 6.650 6.780 9,946,570 66,569,481 6.6927 3.440 3.445 3.450 3.425 3.492 19,314,046 3.4467 -0.89%
2014-04-03 0 6.740 6.730 6.740 6.560 6.760 24,986,000 166,934,816 6.6811 3.471 3.466 3.471 3.378 3.481 48,517,303 3.4407 3.37%
2014-04-02 0 6.520 6.520 6.530 6.360 6.530 13,874,067 89,541,088 6.4538 3.358 3.358 3.363 3.275 3.363 26,940,379 3.3237 2.52%
2014-04-01 0 6.360 6.340 6.360 6.300 6.400 10,100,000 64,043,740 6.3410 3.275 3.265 3.275 3.244 3.296 19,611,973 3.2655 0.79%
2014-03-31 0 6.310 6.290 6.310 6.240 6.350 7,650,342 48,181,552 6.2980 3.250 3.239 3.250 3.214 3.270 14,855,277 3.2434 1.45%
2014-03-28 0 6.220 6.210 6.220 6.100 6.290 17,491,000 108,562,262 6.2067 3.203 3.198 3.203 3.141 3.239 33,963,665 3.1964 -0.32%
2014-03-27 0 6.240 6.240 6.270 5.950 6.400 13,278,954 82,741,112 6.2310 3.214 3.214 3.229 3.064 3.296 25,784,801 3.2089 -1.89%
2014-03-26 0 6.360 6.330 6.360 6.320 6.470 8,438,888 53,898,519 6.3869 3.275 3.260 3.275 3.255 3.332 16,386,460 3.2892 -0.31%
2014-03-25 0 6.380 6.380 6.390 6.380 6.500 8,496,000 54,588,720 6.4252 3.286 3.286 3.291 3.286 3.347 16,497,359 3.3089 -1.39%
2014-03-24 0 6.470 6.450 6.470 6.400 6.500 9,818,000 63,318,940 6.4493 3.332 3.322 3.332 3.296 3.347 19,064,391 3.3213 0.15%
2014-03-21 0 6.460 6.460 6.480 6.370 6.520 12,260,514 78,887,228 6.4343 3.327 3.327 3.337 3.280 3.358 23,807,215 3.3136 -0.77%
2014-03-20 0 6.510 6.500 6.510 6.470 6.650 8,269,896 53,928,010 6.5210 3.353 3.347 3.353 3.332 3.425 16,058,315 3.3583 -2.11%
2014-03-19 0 6.650 6.640 6.650 6.540 6.740 9,944,000 65,838,410 6.6209 3.425 3.420 3.425 3.368 3.471 19,309,055 3.4097 2.31%
2014-03-18 0 6.500 6.460 6.500 6.400 6.650 16,028,000 103,457,458 6.4548 3.347 3.327 3.347 3.296 3.425 31,122,842 3.3242 0.15%
2014-03-17 0 6.490 6.490 6.500 6.420 6.650 13,122,334 85,940,877 6.5492 3.342 3.342 3.347 3.306 3.425 25,480,679 3.3728 -1.37%
2014-03-14 0 6.580 6.570 6.580 6.560 6.720 9,826,382 65,000,508 6.6149 3.389 3.383 3.389 3.378 3.461 19,080,667 3.4066 -2.37%
2014-03-13 0 6.740 6.730 6.760 6.690 6.850 7,765,500 52,639,410 6.7786 3.471 3.466 3.481 3.445 3.528 15,078,889 3.4909 -0.74%
2014-03-12 0 6.790 6.770 6.790 6.620 6.810 11,362,777 76,426,931 6.7261 3.497 3.486 3.497 3.409 3.507 22,064,007 3.4639 -0.29%
2014-03-11 0 6.810 6.800 6.810 6.760 6.880 9,679,073 65,887,521 6.8072 3.507 3.502 3.507 3.481 3.543 18,794,626 3.5057 0.00%
2014-03-10 0 6.810 6.800 6.810 6.800 7.100 12,697,817 87,265,980 6.8725 3.507 3.502 3.507 3.502 3.656 24,656,361 3.5393 -3.27%
2014-03-07 0 7.040 7.030 7.040 7.030 7.160 14,068,022 99,517,170 7.0740 3.626 3.620 3.626 3.620 3.687 27,316,997 3.6430 0.00%
2014-03-06 0 7.040 7.030 7.040 6.890 7.040 20,501,225 142,849,141 6.9678 3.626 3.620 3.626 3.548 3.626 39,808,858 3.5884 2.47%
2014-03-05 0 6.870 6.850 6.870 6.840 7.070 17,352,571 120,309,110 6.9332 3.538 3.528 3.538 3.523 3.641 33,694,867 3.5705 -1.15%
2014-03-04 0 6.950 6.950 6.960 6.850 6.980 23,325,721 161,847,692 6.9386 3.579 3.579 3.584 3.528 3.595 45,293,407 3.5733 1.46%
2014-03-03 0 6.850 6.830 6.850 6.800 6.940 13,222,112 90,749,465 6.8635 3.528 3.517 3.528 3.502 3.574 25,674,426 3.5346 -0.72%
2014-02-28 0 6.900 6.880 6.900 6.720 6.980 25,719,150 175,656,983 6.8298 3.553 3.543 3.553 3.461 3.595 49,940,918 3.5173 0.88%
2014-02-27 0 6.840 6.830 6.840 6.650 6.950 43,655,819 297,856,843 6.8228 3.523 3.517 3.523 3.425 3.579 84,769,975 3.5137 4.27%
2014-02-26 0 6.560 6.550 6.560 6.530 7.190 75,792,706 516,985,750 6.8210 3.378 3.373 3.378 3.363 3.703 147,172,723 3.5128 -0.76%
2014-02-25 0 6.610 6.590 6.610 6.540 6.730 16,670,689 110,428,259 6.6241 3.404 3.394 3.404 3.368 3.466 32,370,802 3.4114 0.30%
2014-02-24 0 6.590 6.580 6.590 6.430 6.630 17,125,000 112,732,150 6.5829 3.394 3.389 3.394 3.311 3.414 33,252,974 3.3901 2.97%
2014-02-21 0 6.400 6.400 6.410 6.350 6.510 4,665,500 29,911,489 6.4112 3.296 3.296 3.301 3.270 3.353 9,059,372 3.3017 0.00%
2014-02-20 0 6.400 6.400 6.420 6.400 6.580 9,925,000 64,017,260 6.4501 3.296 3.296 3.306 3.296 3.389 19,272,162 3.3217 -2.14%
2014-02-19 0 6.540 6.530 6.540 6.480 6.590 6,009,667 39,275,798 6.5354 3.368 3.363 3.368 3.337 3.394 11,669,448 3.3657 1.24%
2014-02-18 0 6.460 6.460 6.470 6.450 6.620 11,188,000 72,763,580 6.5037 3.327 3.327 3.332 3.322 3.409 21,724,629 3.3494 -1.52%
2014-02-17 0 6.560 6.550 6.580 6.550 6.750 10,859,746 72,442,471 6.6707 3.378 3.373 3.389 3.373 3.476 21,087,232 3.4354 -0.46%
2014-02-14 0 6.590 6.570 6.590 6.490 6.600 5,490,913 36,036,772 6.5630 3.394 3.383 3.394 3.342 3.399 10,662,142 3.3799 0.92%
2014-02-13 0 6.530 6.520 6.540 6.460 6.650 9,292,000 60,632,313 6.5252 3.363 3.358 3.368 3.327 3.425 18,043,015 3.3604 1.24%
2014-02-12 0 6.450 6.430 6.450 6.310 6.470 10,561,649 67,843,454 6.4236 3.322 3.311 3.322 3.250 3.332 20,508,394 3.3081 1.42%
2014-02-11 0 6.360 6.350 6.370 6.300 6.460 8,056,856 51,287,691 6.3657 3.275 3.270 3.280 3.244 3.327 15,644,638 3.2783 0.32%
2014-02-10 0 6.340 6.340 6.350 6.150 6.480 15,695,523 99,160,409 6.3178 3.265 3.265 3.270 3.167 3.337 30,477,245 3.2536 4.11%
2014-02-07 0 6.090 6.080 6.090 6.080 6.220 9,438,900 57,757,072 6.1190 3.136 3.131 3.136 3.131 3.203 18,328,263 3.1513 0.33%
2014-02-06 0 6.070 6.080 6.090 6.010 6.220 14,964,800 91,217,008 6.0954 3.126 3.131 3.136 3.095 3.203 29,058,342 3.1391 -0.98%
2014-02-05 0 6.130 6.110 6.140 6.100 6.270 17,564,413 108,055,677 6.1520 3.157 3.147 3.162 3.141 3.229 34,106,217 3.1682 -1.29%
2014-02-04 0 6.210 6.200 6.210 6.160 6.380 15,777,980 98,309,854 6.2308 3.198 3.193 3.198 3.172 3.286 30,637,358 3.2088 -1.74%
2014-01-30 0 6.320 6.320 6.360 6.210 6.360 7,321,078 46,310,300 6.3256 3.255 3.255 3.275 3.198 3.275 14,215,919 3.2576 -0.63%
2014-01-29 0 6.360 6.360 6.400 6.310 6.520 8,627,000 54,960,480 6.3708 3.275 3.275 3.296 3.250 3.358 16,751,732 3.2809 0.16%
2014-01-28 0 6.350 6.340 6.350 6.150 6.420 10,632,000 67,207,074 6.3212 3.270 3.265 3.270 3.167 3.306 20,645,000 3.2554 0.32%
2014-01-27 0 6.330 6.320 6.340 6.210 6.480 13,590,337 85,474,014 6.2893 3.260 3.255 3.265 3.198 3.337 26,389,438 3.2389 -2.31%
2014-01-24 0 6.480 6.440 6.510 6.440 6.690 13,644,000 90,090,572 6.6029 3.337 3.317 3.353 3.317 3.445 26,493,640 3.4005 -2.70%
2014-01-23 0 6.660 6.650 6.660 6.650 6.790 12,008,054 80,862,674 6.7340 3.430 3.425 3.430 3.425 3.497 23,316,993 3.4680 -0.45%
2014-01-22 0 6.690 6.670 6.700 6.610 6.810 11,980,000 80,368,640 6.7086 3.445 3.435 3.450 3.404 3.507 23,262,518 3.4549 -0.89%
2014-01-21 0 6.750 6.740 6.750 6.600 6.820 15,876,778 107,221,805 6.7534 3.476 3.471 3.476 3.399 3.512 30,829,202 3.4779 1.81%
2014-01-20 0 6.630 6.630 6.640 6.520 6.650 7,594,000 50,036,020 6.5889 3.414 3.414 3.420 3.358 3.425 14,745,874 3.3932 0.15%
2014-01-17 0 6.620 6.620 6.630 6.490 6.650 9,670,424 63,888,612 6.6066 3.409 3.409 3.414 3.342 3.425 18,777,831 3.4023 1.69%
2014-01-16 0 6.510 6.520 6.530 6.490 6.640 16,972,958 111,625,405 6.5767 3.353 3.358 3.363 3.342 3.420 32,957,742 3.3869 -0.46%
2014-01-15 0 6.540 6.530 6.560 6.320 6.630 27,484,550 178,564,618 6.4969 3.368 3.363 3.378 3.255 3.414 53,368,936 3.3459 4.64%
2014-01-14 0 6.250 6.240 6.270 6.000 6.280 28,464,318 176,325,168 6.1946 3.219 3.214 3.229 3.090 3.234 55,271,429 3.1902 1.96%
2014-01-13 0 6.130 6.150 6.170 6.110 6.600 32,150,362 202,944,046 6.3123 3.157 3.167 3.177 3.147 3.399 62,428,914 3.2508 -4.37%
2014-01-10 0 6.410 6.380 6.430 6.220 6.570 25,765,557 164,457,092 6.3828 3.301 3.286 3.311 3.203 3.383 50,031,030 3.2871 -3.61%
2014-01-09 0 6.650 6.630 6.650 6.510 6.810 15,389,995 102,408,813 6.6542 3.425 3.414 3.425 3.353 3.507 29,883,977 3.4269 -0.45%
2014-01-08 0 6.680 6.650 6.700 6.370 6.700 14,190,495 92,368,990 6.5092 3.440 3.425 3.450 3.280 3.450 27,554,812 3.3522 3.09%
2014-01-07 0 6.480 6.450 6.460 6.450 6.780 15,791,784 103,529,112 6.5559 3.337 3.322 3.327 3.322 3.492 30,664,162 3.3762 -3.43%
2014-01-06 0 6.710 6.680 6.690 6.690 6.850 7,599,870 51,222,651 6.7399 3.456 3.440 3.445 3.445 3.528 14,757,272 3.4710 -1.47%
2014-01-03 0 6.810 6.780 6.790 6.750 7.020 8,733,647 59,676,923 6.8330 3.507 3.492 3.497 3.476 3.615 16,958,817 3.5189 -1.59%
2014-01-02 0 6.920 6.930 6.940 6.820 6.960 5,659,000 39,101,182 6.9096 3.564 3.569 3.574 3.512 3.584 10,988,530 3.5584 1.17%
2013-12-31 0 6.840 6.790 6.850 6.750 6.880 2,450,412 16,737,794 6.8306 3.523 3.497 3.528 3.476 3.543 4,758,160 3.5177 0.74%
2013-12-30 0 6.790 6.790 6.800 6.690 6.790 8,423,379 56,714,240 6.7330 3.497 3.497 3.502 3.445 3.497 16,356,345 3.4674 0.30%
2013-12-27 0 6.770 6.740 6.750 6.740 7.100 9,910,532 67,976,560 6.8590 3.486 3.471 3.476 3.471 3.656 19,244,068 3.5323 -3.01%
2013-12-24 0 6.980 6.990 7.000 6.780 7.050 5,418,736 37,751,899 6.9669 3.595 3.600 3.605 3.492 3.631 10,521,990 3.5879 0.72%
2013-12-23 0 6.930 6.930 6.940 6.500 6.940 15,904,754 107,513,531 6.7598 3.569 3.569 3.574 3.347 3.574 30,883,525 3.4813 6.29%
2013-12-20 0 6.520 6.520 6.530 6.500 6.880 21,971,798 144,721,293 6.5867 3.358 3.358 3.363 3.347 3.543 42,664,387 3.3921 -3.98%
2013-12-19 0 6.790 6.750 6.760 6.740 7.130 12,802,976 88,589,816 6.9195 3.497 3.476 3.481 3.471 3.672 24,860,556 3.5635 -3.41%
2013-12-18 0 7.030 7.030 7.040 6.950 7.070 7,757,092 54,383,190 7.0108 3.620 3.620 3.626 3.579 3.641 15,062,562 3.6105 0.29%
2013-12-17 0 7.010 7.010 7.020 6.940 7.170 14,120,853 99,333,114 7.0345 3.610 3.610 3.615 3.574 3.692 27,419,583 3.6227 -0.57%
2013-12-16 0 7.050 7.030 7.070 7.010 7.330 17,247,653 122,735,799 7.1161 3.631 3.620 3.641 3.610 3.775 33,491,139 3.6647 -3.56%
2013-12-13 0 7.310 7.280 7.300 7.220 7.420 28,815,523 210,276,882 7.2973 3.765 3.749 3.759 3.718 3.821 55,953,392 3.7581 1.39%
2013-12-12 0 7.210 7.200 7.210 7.040 7.310 23,031,366 164,429,125 7.1394 3.713 3.708 3.713 3.626 3.765 44,721,834 3.6767 -0.83%
2013-12-11 0 7.270 7.260 7.270 6.960 7.270 15,268,855 109,169,653 7.1498 3.744 3.739 3.744 3.584 3.744 29,648,750 3.6821 2.68%
2013-12-10 0 7.080 7.060 7.080 7.030 7.200 15,779,588 111,934,739 7.0936 3.646 3.636 3.646 3.620 3.708 30,640,481 3.6532 -1.12%
2013-12-09 0 7.160 7.120 7.130 7.120 7.340 11,626,000 84,160,720 7.2390 3.687 3.667 3.672 3.667 3.780 22,575,129 3.7280 -1.51%
2013-12-06 0 7.270 7.270 7.280 7.260 7.400 7,277,245 53,232,626 7.3149 3.744 3.744 3.749 3.739 3.811 14,130,805 3.7671 -0.68%
2013-12-05 0 7.320 7.300 7.320 7.250 7.450 9,237,300 67,436,479 7.3005 3.770 3.759 3.770 3.734 3.837 17,936,800 3.7597 -1.08%
2013-12-04 0 7.400 7.410 7.420 7.370 7.540 8,497,260 63,114,081 7.4276 3.811 3.816 3.821 3.795 3.883 16,499,805 3.8251 -1.20%
2013-12-03 0 7.490 7.450 7.460 7.340 7.560 21,023,286 156,187,315 7.4293 3.857 3.837 3.842 3.780 3.893 40,822,586 3.8260 -0.13%
2013-12-02 0 7.500 7.500 7.510 7.080 7.790 23,398,709 176,779,033 7.5551 3.862 3.862 3.868 3.646 4.012 45,435,134 3.8908 6.23%
2013-11-29 0 8.200 8.190 8.200 8.160 8.280 25,225,872 206,955,451 8.2041 3.636 3.631 3.636 3.618 3.671 56,892,531 3.6377 0.61%
2013-11-28 0 8.150 8.150 8.160 8.140 8.320 31,355,955 257,615,626 8.2158 3.614 3.614 3.618 3.609 3.689 70,717,858 3.6429 -2.16%
2013-11-27 0 8.330 8.320 8.340 8.300 8.470 12,333,472 103,419,186 8.3852 3.693 3.689 3.698 3.680 3.756 27,815,983 3.7180 -0.24%
2013-11-26 0 8.350 8.330 8.390 8.280 8.550 10,370,975 86,732,845 8.3630 3.702 3.693 3.720 3.671 3.791 23,389,915 3.7081 -2.11%
2013-11-25 0 8.530 8.520 8.540 8.310 8.560 17,905,398 152,149,525 8.4974 3.782 3.778 3.787 3.685 3.795 40,382,485 3.7677 2.40%
2013-11-22 0 8.330 8.330 8.340 8.280 8.620 17,977,399 150,819,922 8.3894 3.693 3.693 3.698 3.671 3.822 40,544,871 3.7198 -1.42%
2013-11-21 0 8.450 8.440 8.450 8.190 8.550 32,346,087 273,737,816 8.4628 3.747 3.742 3.747 3.631 3.791 72,950,927 3.7524 3.17%
2013-11-20 0 8.190 8.190 8.200 7.980 8.260 31,874,791 259,481,581 8.1407 3.631 3.631 3.636 3.538 3.662 71,888,001 3.6095 2.25%
2013-11-19 0 8.010 7.990 8.000 7.990 8.120 9,000,134 72,544,751 8.0604 3.552 3.543 3.547 3.543 3.600 20,298,224 3.5739 -0.12%
2013-11-18 0 8.020 8.020 8.030 7.980 8.110 14,418,942 116,104,536 8.0522 3.556 3.556 3.560 3.538 3.596 32,519,395 3.5703 0.38%
2013-11-15 0 7.990 7.980 8.000 7.900 8.120 11,575,677 92,613,044 8.0007 3.543 3.538 3.547 3.503 3.600 26,106,910 3.5475 -0.37%
2013-11-14 0 8.020 8.020 8.030 7.880 8.170 31,989,964 258,070,617 8.0672 3.556 3.556 3.560 3.494 3.623 72,147,754 3.5770 1.78%
2013-11-13 0 7.880 7.870 7.890 7.770 7.950 14,969,635 117,818,329 7.8705 3.494 3.490 3.498 3.445 3.525 33,761,387 3.4897 1.03%
2013-11-12 0 7.800 7.770 7.780 7.730 7.870 5,936,483 46,258,302 7.7922 3.458 3.445 3.450 3.427 3.490 13,388,696 3.4550 0.00%
2013-11-11 0 7.800 7.780 7.800 7.480 7.810 7,106,821 54,348,322 7.6473 3.458 3.450 3.458 3.317 3.463 16,028,188 3.3908 2.77%
2013-11-08 0 7.590 7.580 7.610 7.580 7.830 12,298,398 94,350,088 7.6717 3.365 3.361 3.374 3.361 3.472 27,736,880 3.4016 -3.07%
2013-11-07 0 7.830 7.810 7.840 7.740 7.900 10,484,059 82,081,689 7.8292 3.472 3.463 3.476 3.432 3.503 23,644,957 3.4714 -0.13%
2013-11-06 0 7.840 7.810 7.850 7.690 7.920 12,913,146 100,874,567 7.8118 3.476 3.463 3.481 3.410 3.512 29,123,336 3.4637 1.95%
2013-11-05 0 7.690 7.680 7.700 7.630 7.730 6,367,771 48,917,582 7.6821 3.410 3.405 3.414 3.383 3.427 14,361,391 3.4062 0.13%
2013-11-04 0 7.680 7.670 7.700 7.570 7.700 12,928,736 98,748,450 7.6379 3.405 3.401 3.414 3.357 3.414 29,158,497 3.3866 1.32%
2013-11-01 0 7.580 7.570 7.590 7.550 7.750 17,244,542 131,521,590 7.6269 3.361 3.357 3.365 3.348 3.436 38,892,040 3.3817 -1.30%
2013-10-31 0 7.680 7.690 7.710 7.680 7.850 8,981,117 69,459,464 7.7339 3.405 3.410 3.419 3.405 3.481 20,255,334 3.4292 -1.03%
2013-10-30 0 7.760 7.750 7.770 7.690 7.900 14,075,568 109,042,406 7.7469 3.441 3.436 3.445 3.410 3.503 31,744,975 3.4350 0.00%
2013-10-29 0 7.760 7.750 7.780 7.610 8.010 22,984,715 179,033,227 7.7892 3.441 3.436 3.450 3.374 3.552 51,837,994 3.4537 -3.24%
2013-10-28 0 8.020 8.010 8.020 7.840 8.090 15,423,997 122,836,106 7.9640 3.556 3.552 3.556 3.476 3.587 34,786,120 3.5312 1.26%
2013-10-25 0 7.920 7.920 7.930 7.790 7.930 10,567,922 83,094,034 7.8629 3.512 3.512 3.516 3.454 3.516 23,834,095 3.4864 0.89%
2013-10-24 0 7.850 7.840 7.860 7.720 7.940 6,093,996 47,895,601 7.8595 3.481 3.476 3.485 3.423 3.521 13,743,939 3.4849 1.68%
2013-10-23 0 7.720 7.720 7.760 7.710 8.080 17,714,400 138,853,350 7.8384 3.423 3.423 3.441 3.419 3.583 39,951,723 3.4755 -3.74%
2013-10-22 0 8.020 8.010 8.020 7.950 8.190 11,978,406 96,289,824 8.0386 3.556 3.552 3.556 3.525 3.631 27,015,194 3.5643 -0.99%
2013-10-21 0 8.100 8.080 8.110 7.930 8.190 12,531,596 101,502,188 8.0997 3.592 3.583 3.596 3.516 3.631 28,262,817 3.5914 1.63%
2013-10-18 0 7.970 7.960 7.970 7.900 7.980 12,016,831 95,529,630 7.9497 3.534 3.529 3.534 3.503 3.538 27,101,855 3.5248 1.27%
2013-10-17 0 7.870 7.860 7.870 7.790 7.890 8,098,590 63,559,406 7.8482 3.490 3.485 3.490 3.454 3.498 18,264,950 3.4799 1.29%
2013-10-16 0 7.770 7.760 7.790 7.710 7.970 14,919,006 116,319,342 7.7967 3.445 3.441 3.454 3.419 3.534 33,647,202 3.4570 -1.77%
2013-10-15 0 7.910 7.910 7.920 7.700 7.950 16,385,047 128,683,650 7.8537 3.507 3.507 3.512 3.414 3.525 36,953,600 3.4823 2.99%
2013-10-11 0 7.680 7.680 7.700 7.640 7.850 12,295,680 95,255,141 7.7470 3.405 3.405 3.414 3.388 3.481 27,730,750 3.4350 -0.90%
2013-10-10 0 7.750 7.750 7.780 7.550 7.800 18,687,636 143,639,467 7.6863 3.436 3.436 3.450 3.348 3.458 42,146,686 3.4081 0.52%
2013-10-09 0 7.710 7.710 7.720 7.250 7.730 37,805,482 289,523,466 7.6582 3.419 3.419 3.423 3.215 3.427 85,263,635 3.3956 4.61%
2013-10-08 0 7.370 7.360 7.380 7.150 7.500 19,172,263 140,789,489 7.3434 3.268 3.263 3.272 3.170 3.325 43,239,677 3.2560 2.36%
2013-10-07 0 7.200 7.190 7.200 7.160 7.300 9,607,946 69,271,106 7.2098 3.192 3.188 3.192 3.175 3.237 21,669,037 3.1968 -0.96%
2013-10-04 0 7.270 7.260 7.290 7.160 7.320 12,308,573 89,382,385 7.2618 3.223 3.219 3.232 3.175 3.246 27,759,828 3.2198 1.11%
2013-10-03 0 7.190 7.190 7.200 7.170 7.390 13,265,868 96,554,268 7.2784 3.188 3.188 3.192 3.179 3.277 29,918,839 3.2272 -1.37%
2013-10-02 0 7.290 7.290 7.300 7.200 7.390 27,313,915 200,188,252 7.3292 3.232 3.232 3.237 3.192 3.277 61,601,745 3.2497 2.10%
2013-09-30 0 7.140 7.130 7.160 7.060 7.220 10,402,316 74,406,136 7.1528 3.166 3.161 3.175 3.130 3.201 23,460,600 3.1715 -0.42%
2013-09-27 0 7.170 7.160 7.170 6.920 7.230 20,054,939 142,785,170 7.1197 3.179 3.175 3.179 3.068 3.206 45,230,398 3.1568 2.28%
2013-09-26 0 7.010 7.010 7.020 6.850 7.040 8,035,023 55,771,953 6.9411 3.108 3.108 3.113 3.037 3.122 18,121,585 3.0777 1.30%
2013-09-25 0 6.920 6.920 6.930 6.830 6.940 11,523,156 79,464,840 6.8961 3.068 3.068 3.073 3.028 3.077 25,988,458 3.0577 -0.43%
2013-09-24 0 6.950 6.950 6.960 6.770 7.200 22,876,613 161,177,117 7.0455 3.082 3.082 3.086 3.002 3.192 51,594,189 3.1239 -2.25%
2013-09-23 0 7.110 7.100 7.120 6.950 7.120 10,113,084 71,329,316 7.0532 3.153 3.148 3.157 3.082 3.157 22,808,287 3.1273 1.57%
2013-09-19 0 7.000 6.950 7.010 6.950 7.060 18,122,282 127,002,563 7.0081 3.104 3.082 3.108 3.082 3.130 40,871,629 3.1074 1.45%
2013-09-18 0 6.900 6.900 6.920 6.780 6.950 11,938,495 82,256,993 6.8901 3.059 3.059 3.068 3.006 3.082 26,925,182 3.0550 1.47%
2013-09-17 0 6.800 6.800 6.810 6.800 6.950 18,194,757 125,050,691 6.8729 3.015 3.015 3.020 3.015 3.082 41,035,084 3.0474 -2.02%
2013-09-16 0 6.940 6.940 6.950 6.880 7.100 17,498,245 121,704,464 6.9552 3.077 3.077 3.082 3.051 3.148 39,464,223 3.0839 -0.72%
2013-09-13 0 6.990 6.990 7.000 6.950 7.040 16,116,283 112,961,461 7.0092 3.099 3.099 3.104 3.082 3.122 36,347,450 3.1078 -0.43%
2013-09-12 0 7.020 7.010 7.020 6.960 7.160 18,174,297 128,894,236 7.0921 3.113 3.108 3.113 3.086 3.175 40,988,940 3.1446 0.00%
2013-09-11 0 7.020 7.020 7.030 6.950 7.160 15,629,333 109,870,399 7.0298 3.113 3.113 3.117 3.082 3.175 35,249,220 3.1170 -0.85%
2013-09-10 0 7.080 7.080 7.100 7.030 7.280 28,121,939 201,077,801 7.1502 3.139 3.139 3.148 3.117 3.228 63,424,102 3.1704 -1.53%
2013-09-09 0 7.190 7.170 7.200 7.150 7.350 20,366,712 146,925,093 7.2140 3.188 3.179 3.192 3.170 3.259 45,933,547 3.1986 1.27%
2013-09-06 0 7.100 7.060 7.090 6.880 7.100 31,418,033 219,960,510 7.0011 3.148 3.130 3.144 3.051 3.148 70,857,864 3.1042 3.80%
2013-09-05 0 6.840 6.840 6.850 6.710 6.930 52,027,511 355,285,017 6.8288 3.033 3.033 3.037 2.975 3.073 117,338,927 3.0279 2.86%
2013-09-04 0 6.650 6.640 6.650 6.520 6.790 264,067,539 1,766,737,128 6.6905 2.949 2.944 2.949 2.891 3.011 595,558,026 2.9665 -5.94%
2013-09-03 0 7.070 7.070 7.080 6.950 7.180 11,798,533 83,662,374 7.0909 3.135 3.135 3.139 3.082 3.184 26,609,522 3.1441 1.73%
2013-09-02 0 6.950 6.950 6.960 6.940 7.180 13,047,148 91,249,238 6.9938 3.082 3.082 3.086 3.077 3.184 29,425,554 3.1010 -2.39%
2013-08-30 0 7.250 7.230 7.270 7.110 7.270 6,488,919 46,838,197 7.2182 3.157 3.148 3.166 3.096 3.166 14,901,824 3.1431 2.26%
2013-08-29 0 7.090 7.080 7.090 6.940 7.110 5,634,628 39,728,030 7.0507 3.087 3.083 3.087 3.022 3.096 12,939,942 3.0702 1.58%
2013-08-28 0 6.980 6.980 6.990 6.960 7.100 12,457,528 87,388,302 7.0149 3.039 3.039 3.044 3.031 3.092 28,608,754 3.0546 -2.10%
2013-08-27 0 7.130 7.130 7.140 7.120 7.280 6,302,950 45,297,249 7.1867 3.105 3.105 3.109 3.100 3.170 14,474,746 3.1294 -0.70%
2013-08-26 0 7.180 7.180 7.190 7.160 7.280 4,555,184 32,883,580 7.2189 3.126 3.126 3.131 3.118 3.170 10,460,995 3.1434 -0.83%
2013-08-23 0 7.240 7.230 7.240 7.170 7.390 4,965,329 36,115,515 7.2735 3.153 3.148 3.153 3.122 3.218 11,402,895 3.1672 -0.28%
2013-08-22 0 7.260 7.250 7.260 7.050 7.270 12,111,265 86,398,356 7.1337 3.161 3.157 3.161 3.070 3.166 27,813,560 3.1063 1.82%
2013-08-21 0 7.130 7.130 7.150 7.120 7.400 13,094,621 93,978,694 7.1769 3.105 3.105 3.113 3.100 3.222 30,071,841 3.1251 -3.91%
2013-08-20 0 7.420 7.400 7.430 7.300 7.640 15,328,174 113,849,874 7.4275 3.231 3.222 3.235 3.179 3.327 35,201,202 3.2343 -1.85%
2013-08-19 0 7.560 7.550 7.560 7.320 7.590 13,502,315 101,529,410 7.5194 3.292 3.288 3.292 3.187 3.305 31,008,111 3.2743 2.44%
2013-08-16 0 7.380 7.360 7.390 7.140 7.470 11,141,879 82,166,454 7.3746 3.214 3.205 3.218 3.109 3.253 25,587,362 3.2112 0.14%
2013-08-15 0 7.370 7.370 7.400 7.350 7.500 14,756,912 109,296,216 7.4064 3.209 3.209 3.222 3.201 3.266 33,889,297 3.2251 -0.67%
2013-08-13 0 7.420 7.420 7.430 7.360 7.450 8,574,571 63,671,366 7.4256 3.231 3.231 3.235 3.205 3.244 19,691,531 3.2334 0.13%
2013-08-12 0 7.410 7.390 7.410 7.360 7.470 7,557,054 56,087,000 7.4218 3.227 3.218 3.227 3.205 3.253 17,354,800 3.2318 0.00%
2013-08-09 0 7.410 7.400 7.410 7.210 7.490 11,812,156 87,276,687 7.3887 3.227 3.222 3.227 3.140 3.261 27,126,655 3.2174 2.63%
2013-08-08 0 7.220 7.210 7.220 7.200 7.370 6,420,888 46,655,933 7.2663 3.144 3.140 3.144 3.135 3.209 14,745,591 3.1641 -0.69%
2013-08-07 0 7.270 7.260 7.270 7.220 7.500 12,330,178 90,895,941 7.3718 3.166 3.161 3.166 3.144 3.266 28,316,295 3.2100 -1.76%
2013-08-06 0 7.400 7.380 7.420 7.280 7.430 14,132,100 104,321,567 7.3819 3.222 3.214 3.231 3.170 3.235 32,454,415 3.2144 -0.40%
2013-08-05 0 7.430 7.420 7.440 7.370 7.460 12,686,752 94,026,115 7.4114 3.235 3.231 3.240 3.209 3.248 29,135,168 3.2272 -0.40%
2013-08-02 0 7.460 7.450 7.470 7.390 7.500 23,893,055 177,662,043 7.4357 3.248 3.244 3.253 3.218 3.266 54,870,480 3.2378 1.77%
2013-08-01 0 7.330 7.320 7.330 7.250 7.490 27,184,281 199,090,445 7.3237 3.192 3.187 3.192 3.157 3.261 62,428,791 3.1891 3.09%
2013-07-31 0 7.110 7.100 7.120 7.040 7.170 14,404,339 102,492,872 7.1154 3.096 3.092 3.100 3.066 3.122 33,079,612 3.0984 -0.28%
2013-07-30 0 7.130 7.130 7.140 6.860 7.150 24,081,551 170,672,288 7.0873 3.105 3.105 3.109 2.987 3.113 55,303,362 3.0861 3.18%
2013-07-29 0 6.910 6.910 6.920 6.740 6.950 22,643,701 154,786,739 6.8358 3.009 3.009 3.013 2.935 3.026 52,001,334 2.9766 -0.43%
2013-07-26 0 6.940 6.920 6.950 6.810 7.130 28,853,387 200,586,049 6.9519 3.022 3.013 3.026 2.965 3.105 66,261,899 3.0272 -1.98%
2013-07-25 0 7.080 7.070 7.080 7.050 7.260 27,436,444 196,464,413 7.1607 3.083 3.079 3.083 3.070 3.161 63,007,885 3.1181 -0.28%
2013-07-24 0 7.100 7.080 7.100 6.860 7.120 42,480,729 298,373,666 7.0237 3.092 3.083 3.092 2.987 3.100 97,557,135 3.0585 3.65%
2013-07-23 0 6.850 6.830 6.850 6.580 6.990 45,607,866 311,860,570 6.8379 2.983 2.974 2.983 2.865 3.044 104,738,615 2.9775 4.10%
2013-07-22 0 6.580 6.570 6.600 6.410 6.630 11,744,498 76,489,533 6.5128 2.865 2.861 2.874 2.791 2.887 26,971,279 2.8360 0.77%
2013-07-19 0 6.530 6.550 6.560 6.510 6.710 10,871,277 71,579,635 6.5843 2.843 2.852 2.857 2.835 2.922 24,965,924 2.8671 -2.68%
2013-07-18 0 6.710 6.710 6.720 6.620 6.790 16,342,880 110,120,655 6.7381 2.922 2.922 2.926 2.883 2.957 37,531,478 2.9341 1.51%
2013-07-17 0 6.610 6.610 6.620 6.570 6.690 14,694,441 97,211,236 6.6155 2.878 2.878 2.883 2.861 2.913 33,745,832 2.8807 -0.15%
2013-07-16 0 6.620 6.610 6.620 6.440 6.640 28,087,972 184,095,425 6.5542 2.883 2.878 2.883 2.804 2.891 64,504,121 2.8540 4.25%
2013-07-15 0 6.350 6.350 6.360 6.310 6.440 10,927,224 69,750,668 6.3832 2.765 2.765 2.769 2.748 2.804 25,094,406 2.7795 1.11%
2013-07-12 0 6.280 6.260 6.280 6.150 6.300 13,521,664 84,642,279 6.2598 2.735 2.726 2.735 2.678 2.743 31,052,546 2.7258 3.29%
2013-07-11 0 6.080 6.060 6.090 5.980 6.120 9,490,000 57,749,360 6.0853 2.648 2.639 2.652 2.604 2.665 21,793,816 2.6498 2.01%
2013-07-10 0 5.960 5.960 5.970 5.920 6.100 5,424,000 32,523,740 5.9963 2.595 2.595 2.600 2.578 2.656 12,456,234 2.6110 -0.50%
2013-07-09 0 5.990 5.980 6.010 5.970 6.090 4,142,961 24,865,418 6.0018 2.608 2.604 2.617 2.600 2.652 9,514,324 2.6135 -0.66%
2013-07-08 0 6.030 6.020 6.030 5.910 6.080 4,041,214 24,270,637 6.0058 2.626 2.621 2.626 2.573 2.648 9,280,661 2.6152 -1.15%
2013-07-05 0 6.100 6.050 6.100 5.950 6.120 9,322,000 56,397,490 6.0499 2.656 2.634 2.656 2.591 2.665 21,408,004 2.6344 2.52%
2013-07-04 0 5.950 5.950 5.960 5.820 6.000 8,007,135 47,265,791 5.9030 2.591 2.591 2.595 2.534 2.613 18,388,412 2.5704 -0.83%
2013-07-03 0 6.000 6.010 6.020 5.800 6.160 12,440,001 74,282,926 5.9713 2.613 2.617 2.621 2.526 2.682 28,568,504 2.6002 -2.91%
2013-07-02 0 6.180 6.170 6.190 6.050 6.210 10,261,762 63,000,271 6.1393 2.691 2.687 2.695 2.634 2.704 23,566,170 2.6733 2.49%
2013-06-28 0 6.030 6.020 6.050 5.980 6.100 4,988,994 30,137,983 6.0409 2.626 2.621 2.634 2.604 2.656 11,457,241 2.6305 1.34%
2013-06-27 0 5.950 5.940 5.950 5.850 6.100 6,961,402 41,791,934 6.0034 2.591 2.587 2.591 2.547 2.656 15,986,883 2.6141 -0.50%
2013-06-26 0 5.980 5.950 5.990 5.850 5.990 10,399,613 61,611,584 5.9244 2.604 2.591 2.608 2.547 2.608 23,882,746 2.5798 3.46%
2013-06-25 0 5.780 5.760 5.810 5.540 5.970 19,987,212 114,875,345 5.7474 2.517 2.508 2.530 2.412 2.600 45,900,699 2.5027 -2.36%
2013-06-24 0 5.920 5.910 5.940 5.900 6.190 22,053,275 132,486,826 6.0076 2.578 2.573 2.587 2.569 2.695 50,645,419 2.6160 -2.47%
2013-06-21 0 6.070 6.080 6.150 6.040 6.230 19,207,975 117,407,363 6.1124 2.643 2.648 2.678 2.630 2.713 44,111,178 2.6616 -3.34%
2013-06-20 0 6.280 6.260 6.290 6.260 6.480 10,054,000 63,637,866 6.3296 2.735 2.726 2.739 2.726 2.822 23,089,044 2.7562 -4.41%
2013-06-19 0 6.570 6.570 6.580 6.520 6.640 10,752,717 70,533,580 6.5596 2.861 2.861 2.865 2.839 2.891 24,693,650 2.8563 -0.76%
2013-06-18 0 6.620 6.620 6.630 6.330 6.650 14,182,231 93,323,946 6.5803 2.883 2.883 2.887 2.756 2.896 32,569,541 2.8654 2.64%
2013-06-17 0 6.450 6.450 6.460 6.110 6.460 14,711,805 93,882,058 6.3814 2.809 2.809 2.813 2.661 2.813 33,785,709 2.7788 5.05%
2013-06-14 0 6.140 6.140 6.210 6.110 6.420 13,161,051 81,986,846 6.2295 2.674 2.674 2.704 2.661 2.796 30,224,397 2.7126 -2.69%
2013-06-13 0 6.310 6.310 6.320 6.000 6.330 16,741,809 102,441,532 6.1189 2.748 2.748 2.752 2.613 2.756 38,447,620 2.6644 1.28%
2013-06-11 0 6.230 6.210 6.240 6.210 6.500 7,801,637 49,127,489 6.2971 2.713 2.704 2.717 2.704 2.830 17,916,485 2.7420 -3.26%
2013-06-10 0 6.440 6.430 6.440 6.370 6.510 5,279,742 33,982,932 6.4365 2.804 2.800 2.804 2.774 2.835 12,124,945 2.8027 0.78%
2013-06-07 0 6.390 6.390 6.400 6.320 6.570 9,194,790 59,213,864 6.4399 2.782 2.782 2.787 2.752 2.861 21,115,866 2.8042 -1.39%
2013-06-06 0 6.480 6.470 6.480 6.410 6.580 8,553,570 55,363,295 6.4725 2.822 2.817 2.822 2.791 2.865 19,643,302 2.8184 -1.52%
2013-06-05 0 6.580 6.570 6.590 6.320 6.650 16,003,119 104,465,819 6.5278 2.865 2.861 2.870 2.752 2.896 36,751,216 2.8425 3.46%
2013-06-04 0 6.360 6.350 6.380 6.300 6.590 24,105,732 153,535,858 6.3693 2.769 2.765 2.778 2.743 2.870 55,358,893 2.7735 -3.05%
2013-06-03 0 6.650 6.620 6.650 6.580 6.700 12,162,750 80,831,521 6.6458 2.857 2.844 2.857 2.826 2.878 28,315,006 2.8547 -0.89%
2013-05-31 0 6.710 6.710 6.740 6.650 6.800 11,289,907 75,729,400 6.7077 2.882 2.882 2.895 2.857 2.921 26,283,019 2.8813 0.00%
2013-05-30 0 6.710 6.690 6.700 6.590 6.850 16,975,908 114,104,225 6.7215 2.882 2.874 2.878 2.831 2.942 39,520,087 2.8872 -1.47%
2013-05-29 0 6.810 6.800 6.810 6.720 6.880 26,246,004 178,329,650 6.7945 2.925 2.921 2.925 2.887 2.955 61,100,966 2.9186 0.89%
2013-05-28 0 6.750 6.750 6.760 6.250 6.760 31,118,372 207,415,144 6.6654 2.899 2.899 2.904 2.685 2.904 72,443,888 2.8631 6.80%
2013-05-27 0 6.320 6.310 6.320 6.150 6.530 17,941,782 114,062,312 6.3574 2.715 2.710 2.715 2.642 2.805 41,768,652 2.7308 -2.02%
2013-05-24 0 6.450 6.430 6.450 6.400 6.550 14,175,976 91,658,870 6.4658 2.771 2.762 2.771 2.749 2.814 33,001,817 2.7774 1.57%
2013-05-23 0 6.350 6.340 6.350 6.310 6.550 34,077,583 218,814,664 6.4211 2.728 2.723 2.728 2.710 2.814 79,332,962 2.7582 0.79%
2013-05-22 0 6.300 6.290 6.300 5.590 6.300 22,461,156 137,323,217 6.1138 2.706 2.702 2.706 2.401 2.706 52,289,801 2.6262 0.00%
2013-05-21 0 6.300 6.290 6.320 6.270 6.410 13,738,984 86,978,370 6.3308 2.706 2.702 2.715 2.693 2.753 31,984,495 2.7194 -1.10%
2013-05-20 0 6.370 6.360 6.370 6.330 6.430 20,550,288 130,964,632 6.3729 2.736 2.732 2.736 2.719 2.762 47,841,281 2.7375 1.76%
2013-05-16 0 6.260 6.250 6.260 6.060 6.300 21,712,154 134,069,810 6.1749 2.689 2.685 2.689 2.603 2.706 50,546,116 2.6524 1.46%
2013-05-15 0 6.170 6.160 6.170 5.900 6.180 25,406,226 153,712,545 6.0502 2.650 2.646 2.650 2.534 2.655 59,145,954 2.5989 3.52%
2013-05-14 0 5.960 5.950 5.960 5.850 5.990 16,057,588 95,053,552 5.9195 2.560 2.556 2.560 2.513 2.573 37,382,229 2.5427 1.02%
2013-05-13 0 5.900 5.900 5.920 5.880 6.000 21,001,776 124,533,434 5.9297 2.534 2.534 2.543 2.526 2.577 48,892,349 2.5471 -0.51%
2013-05-10 0 5.930 5.920 5.930 5.760 5.960 29,906,229 175,174,579 5.8575 2.547 2.543 2.547 2.474 2.560 69,622,007 2.5161 3.13%
2013-05-09 0 5.750 5.750 5.760 5.670 5.870 31,454,993 181,392,364 5.7667 2.470 2.470 2.474 2.436 2.521 73,227,545 2.4771 -0.17%
2013-05-08 0 5.760 5.750 5.760 5.510 5.760 47,760,043 271,480,910 5.6843 2.474 2.470 2.474 2.367 2.474 111,185,868 2.4417 5.88%
2013-05-07 0 5.440 5.430 5.450 5.380 5.460 7,128,623 38,686,418 5.4269 2.337 2.332 2.341 2.311 2.345 16,595,507 2.3311 1.12%
2013-05-06 0 5.380 5.380 5.390 5.340 5.510 13,237,621 71,391,000 5.3930 2.311 2.311 2.315 2.294 2.367 30,817,317 2.3166 1.32%
2013-05-03 0 5.310 5.300 5.310 5.280 5.370 12,837,312 68,429,921 5.3305 2.281 2.277 2.281 2.268 2.307 29,885,394 2.2897 0.00%
2013-05-02 0 5.310 5.310 5.320 5.250 5.360 8,627,287 45,792,569 5.3079 2.281 2.281 2.285 2.255 2.302 20,084,412 2.2800 0.00%
2013-04-30 0 5.310 5.290 5.300 5.230 5.440 10,914,354 57,838,856 5.2993 2.281 2.272 2.277 2.247 2.337 25,408,728 2.2763 -1.30%
2013-04-29 0 5.380 5.380 5.390 5.360 5.500 4,052,900 21,899,177 5.4033 2.311 2.311 2.315 2.302 2.363 9,435,193 2.3210 -2.36%
2013-04-26 0 5.510 5.500 5.510 5.480 5.560 6,281,881 34,588,522 5.5061 2.367 2.363 2.367 2.354 2.388 14,624,283 2.3651 -0.18%
2013-04-25 0 5.520 5.510 5.530 5.480 5.580 5,820,221 32,115,865 5.5180 2.371 2.367 2.375 2.354 2.397 13,549,534 2.3703 -0.90%
2013-04-24 0 5.570 5.560 5.570 5.470 5.570 9,557,111 52,773,011 5.5219 2.393 2.388 2.393 2.350 2.393 22,249,052 2.3719 2.01%
2013-04-23 0 5.460 5.460 5.470 5.420 5.500 6,822,600 37,228,106 5.4566 2.345 2.345 2.350 2.328 2.363 15,883,083 2.3439 0.37%
2013-04-22 0 5.440 5.440 5.450 5.310 5.490 7,648,209 41,579,780 5.4365 2.337 2.337 2.341 2.281 2.358 17,805,109 2.3353 0.93%
2013-04-19 0 5.390 5.390 5.400 5.250 5.430 6,034,154 32,425,195 5.3736 2.315 2.315 2.320 2.255 2.332 14,047,572 2.3082 0.94%
2013-04-18 0 5.340 5.360 5.370 5.300 5.460 10,382,923 55,503,070 5.3456 2.294 2.302 2.307 2.277 2.345 24,171,551 2.2962 -2.38%
2013-04-17 0 5.470 5.470 5.500 5.470 5.540 6,054,121 33,408,640 5.5183 2.350 2.350 2.363 2.350 2.380 14,094,056 2.3704 0.18%
2013-04-16 0 5.460 5.450 5.460 5.400 5.500 7,237,218 39,482,720 5.4555 2.345 2.341 2.345 2.320 2.363 16,848,317 2.3434 -0.73%
2013-04-15 0 5.500 5.470 5.500 5.330 5.520 8,174,517 44,488,489 5.4423 2.363 2.350 2.363 2.290 2.371 19,030,359 2.3378 -0.18%
2013-04-12 0 5.510 5.510 5.520 5.470 5.580 6,849,770 37,769,587 5.5140 2.367 2.367 2.371 2.350 2.397 15,946,335 2.3685 0.00%
2013-04-11 0 5.510 5.510 5.520 5.420 5.580 13,618,129 75,184,524 5.5209 2.367 2.367 2.371 2.328 2.397 31,703,144 2.3715 0.92%
2013-04-10 0 5.460 5.450 5.460 5.340 5.470 10,701,085 58,090,476 5.4285 2.345 2.341 2.345 2.294 2.350 24,912,235 2.3318 2.44%
2013-04-09 0 5.330 5.310 5.360 5.240 5.400 11,974,731 63,727,268 5.3218 2.290 2.281 2.302 2.251 2.320 27,877,296 2.2860 2.30%
2013-04-08 0 5.210 5.210 5.230 5.120 5.280 7,135,428 37,077,890 5.1963 2.238 2.238 2.247 2.199 2.268 16,611,349 2.2321 0.58%
2013-04-05 0 5.180 5.160 5.180 5.060 5.330 14,499,769 74,294,540 5.1238 2.225 2.216 2.225 2.174 2.290 33,755,610 2.2010 -2.81%
2013-04-03 0 5.330 5.330 5.340 5.280 5.380 7,591,446 40,365,050 5.3172 2.290 2.290 2.294 2.268 2.311 17,672,964 2.2840 0.95%
2013-04-02 0 5.280 5.270 5.290 5.250 5.540 11,546,788 61,312,168 5.3099 2.268 2.264 2.272 2.255 2.380 26,881,040 2.2809 -3.65%
2013-03-28 0 5.480 5.470 5.490 5.470 5.630 5,555,512 30,514,315 5.4926 2.354 2.350 2.358 2.350 2.418 12,933,289 2.3594 -1.26%
2013-03-27 0 5.550 5.510 5.570 5.460 5.620 5,160,676 28,563,398 5.5348 2.384 2.367 2.393 2.345 2.414 12,014,106 2.3775 -0.18%
2013-03-26 0 5.560 5.550 5.560 5.510 5.630 7,119,543 39,516,808 5.5505 2.388 2.384 2.388 2.367 2.418 16,574,369 2.3842 -0.54%
2013-03-25 0 5.590 5.580 5.590 5.540 5.650 4,489,912 25,034,983 5.5758 2.401 2.397 2.401 2.380 2.427 10,452,561 2.3951 0.36%
2013-03-22 0 5.570 5.550 5.570 5.520 5.660 5,386,038 30,020,087 5.5737 2.393 2.384 2.393 2.371 2.431 12,538,752 2.3942 -2.28%
2013-03-21 0 5.700 5.680 5.700 5.660 5.800 11,201,135 63,983,477 5.7122 2.448 2.440 2.448 2.431 2.491 26,076,357 2.4537 0.35%
2013-03-20 0 5.680 5.680 5.690 5.390 5.690 23,525,696 131,947,105 5.6086 2.440 2.440 2.444 2.315 2.444 54,768,061 2.4092 4.60%
2013-03-19 0 5.430 5.420 5.430 5.320 5.510 17,101,202 93,191,519 5.4494 2.332 2.328 2.332 2.285 2.367 39,811,773 2.3408 2.45%
2013-03-18 0 5.300 5.290 5.300 5.250 5.410 11,394,295 60,355,839 5.2970 2.277 2.272 2.277 2.255 2.324 26,526,035 2.2753 -2.03%
2013-03-15 0 5.410 5.400 5.480 5.390 5.560 15,839,489 86,272,460 5.4467 2.324 2.320 2.354 2.315 2.388 36,874,492 2.3396 -2.35%
2013-03-14 0 5.540 5.530 5.540 5.350 5.550 19,677,867 106,880,403 5.4315 2.380 2.375 2.380 2.298 2.384 45,810,275 2.3331 2.97%
2013-03-13 0 5.380 5.380 5.390 5.300 5.680 23,884,000 130,252,428 5.4535 2.311 2.311 2.315 2.277 2.440 55,602,196 2.3426 -4.61%
2013-03-12 0 5.640 5.640 5.650 5.610 5.800 21,004,544 119,455,551 5.6871 2.423 2.423 2.427 2.410 2.491 48,898,793 2.4429 0.53%
2013-03-11 0 5.610 5.590 5.610 5.550 5.850 25,277,500 143,521,444 5.6778 2.410 2.401 2.410 2.384 2.513 58,846,278 2.4389 -2.94%
2013-03-08 0 5.780 5.740 5.760 5.720 5.810 18,550,067 106,964,641 5.7663 2.483 2.466 2.474 2.457 2.496 43,184,746 2.4769 0.87%
2013-03-07 0 5.730 5.720 5.730 5.690 5.920 32,557,480 189,025,346 5.8059 2.461 2.457 2.461 2.444 2.543 75,794,146 2.4939 0.70%
2013-03-06 0 5.690 5.680 5.700 5.660 5.780 18,065,201 103,428,133 5.7253 2.444 2.440 2.448 2.431 2.483 42,055,973 2.4593 0.00%
2013-03-05 0 5.690 5.670 5.690 5.560 5.770 23,920,592 135,153,318 5.6501 2.444 2.436 2.444 2.388 2.479 55,687,383 2.4270 0.00%
2013-03-04 0 5.690 5.690 5.700 5.630 5.790 35,969,915 204,551,050 5.6867 2.444 2.444 2.448 2.418 2.487 83,738,330 2.4427 2.52%
2013-03-01 0 5.550 5.550 5.560 5.350 5.620 57,234,952 316,217,923 5.5249 2.384 2.384 2.388 2.298 2.414 133,243,553 2.3732 6.53%
2013-02-28 0 5.210 5.200 5.210 5.160 5.450 27,300,000 144,058,330 5.2769 2.238 2.234 2.238 2.216 2.341 63,554,679 2.2667 0.97%
2013-02-27 0 5.160 5.160 5.170 5.040 5.220 11,672,000 59,914,180 5.1332 2.216 2.216 2.221 2.165 2.242 27,172,535 2.2050 0.19%
2013-02-26 0 5.150 5.140 5.150 5.090 5.200 12,758,204 65,666,272 5.1470 2.212 2.208 2.212 2.186 2.234 29,701,229 2.2109 -1.34%
2013-02-25 0 5.220 5.210 5.230 5.220 5.490 11,061,412 58,434,062 5.2827 2.242 2.238 2.247 2.242 2.358 25,751,080 2.2692 -3.87%
2013-02-22 0 5.430 5.430 5.440 5.220 5.520 23,542,000 127,021,908 5.3955 2.332 2.332 2.337 2.242 2.371 54,806,017 2.3177 2.45%
2013-02-21 0 5.300 5.280 5.290 5.170 5.320 16,050,000 84,137,100 5.2422 2.277 2.268 2.272 2.221 2.285 37,364,564 2.2518 -0.56%
2013-02-20 0 5.330 5.330 5.340 5.270 5.490 16,315,357 87,155,181 5.3419 2.290 2.290 2.294 2.264 2.358 37,982,318 2.2946 -2.02%
2013-02-19 0 5.440 5.440 5.450 5.370 5.650 12,851,549 70,024,250 5.4487 2.337 2.337 2.341 2.307 2.427 29,918,537 2.3405 -3.55%
2013-02-18 0 5.640 5.630 5.640 5.560 5.760 10,487,423 59,010,091 5.6267 2.423 2.418 2.423 2.388 2.474 24,414,828 2.4170 -0.88%
2013-02-15 0 5.690 5.700 5.710 5.410 5.730 32,369,794 182,499,946 5.6380 2.444 2.448 2.453 2.324 2.461 75,357,211 2.4218 4.02%
2013-02-14 0 5.470 5.470 5.480 5.310 5.480 19,442,101 104,971,654 5.3992 2.350 2.350 2.354 2.281 2.354 45,261,410 2.3192 3.01%
2013-02-08 0 5.310 5.300 5.320 5.120 5.350 18,743,061 99,073,422 5.2859 2.281 2.277 2.285 2.199 2.298 43,634,038 2.2706 2.71%
2013-02-07 0 5.170 5.130 5.180 5.120 5.300 12,271,239 63,614,961 5.1841 2.221 2.204 2.225 2.199 2.277 28,567,570 2.2268 -0.39%
2013-02-06 0 5.190 5.170 5.200 5.070 5.200 11,851,721 60,830,839 5.1327 2.229 2.221 2.234 2.178 2.234 27,590,928 2.2047 2.37%
2013-02-05 0 5.070 5.060 5.080 5.010 5.120 7,786,780 39,399,442 5.0598 2.178 2.174 2.182 2.152 2.199 18,127,703 2.1734 -1.36%
2013-02-04 0 5.140 5.130 5.140 5.060 5.160 7,444,000 38,055,010 5.1122 2.208 2.204 2.208 2.174 2.216 17,329,708 2.1959 0.78%
2013-02-01 0 5.100 5.080 5.100 5.020 5.130 9,799,814 49,693,870 5.0709 2.191 2.182 2.191 2.156 2.204 22,814,067 2.1782 0.59%
2013-01-31 0 5.070 5.070 5.100 5.050 5.180 8,253,976 41,985,153 5.0867 2.178 2.178 2.191 2.169 2.225 19,215,340 2.1850 -1.55%
2013-01-30 0 5.150 5.150 5.160 5.040 5.200 11,336,678 58,266,318 5.1396 2.212 2.212 2.216 2.165 2.234 26,391,902 2.2077 2.18%
2013-01-29 0 5.040 5.010 5.040 4.990 5.080 10,941,418 55,062,595 5.0325 2.165 2.152 2.165 2.143 2.182 25,471,733 2.1617 -0.59%
2013-01-28 0 5.070 5.060 5.090 5.020 5.190 10,177,044 51,692,446 5.0793 2.178 2.174 2.186 2.156 2.229 23,692,262 2.1818 -1.17%
2013-01-25 0 5.130 5.120 5.130 5.010 5.220 14,809,276 75,400,183 5.0914 2.204 2.199 2.204 2.152 2.242 34,476,146 2.1870 -0.19%
2013-01-24 0 5.140 5.130 5.150 5.090 5.230 13,427,792 69,135,016 5.1487 2.208 2.204 2.212 2.186 2.247 31,260,037 2.2116 0.78%
2013-01-23 0 5.100 5.100 5.110 5.050 5.250 13,872,623 70,999,098 5.1179 2.191 2.191 2.195 2.169 2.255 32,295,608 2.1984 -2.30%
2013-01-22 0 5.220 5.220 5.230 5.180 5.330 7,804,553 40,692,576 5.2140 2.242 2.242 2.247 2.225 2.290 18,169,079 2.2397 -1.14%
2013-01-21 0 5.280 5.280 5.310 5.250 5.370 12,753,000 67,780,050 5.3148 2.268 2.268 2.281 2.255 2.307 29,689,114 2.2830 0.19%
2013-01-18 0 5.270 5.260 5.280 5.140 5.280 9,091,000 47,560,360 5.2316 2.264 2.259 2.268 2.208 2.268 21,163,941 2.2472 2.13%
2013-01-17 0 5.160 5.150 5.170 5.080 5.230 11,241,942 57,938,099 5.1537 2.216 2.212 2.221 2.182 2.247 26,171,356 2.2138 -0.96%
2013-01-16 0 5.210 5.200 5.210 5.110 5.300 9,878,226 51,324,049 5.1957 2.238 2.234 2.238 2.195 2.277 22,996,611 2.2318 -1.14%
2013-01-15 0 5.270 5.260 5.270 5.200 5.430 8,108,500 42,954,282 5.2974 2.264 2.259 2.264 2.234 2.332 18,876,671 2.2755 -0.94%
2013-01-14 0 5.320 5.310 5.330 5.270 5.360 7,609,759 40,486,955 5.3204 2.285 2.281 2.290 2.264 2.302 17,715,597 2.2854 0.76%
2013-01-11 0 5.280 5.290 5.300 5.230 5.530 15,733,224 83,691,722 5.3194 2.268 2.272 2.277 2.247 2.375 36,627,106 2.2850 -2.40%
2013-01-10 0 5.410 5.410 5.430 5.350 5.600 23,064,222 126,266,341 5.4746 2.324 2.324 2.332 2.298 2.405 53,693,745 2.3516 1.31%
2013-01-09 0 5.340 5.320 5.330 5.310 5.450 11,801,072 63,315,923 5.3653 2.294 2.285 2.290 2.281 2.341 27,473,016 2.3047 -1.11%
2013-01-08 0 5.400 5.380 5.400 5.170 5.430 24,942,323 132,430,691 5.3095 2.320 2.311 2.320 2.221 2.332 58,065,983 2.2807 -0.55%
2013-01-07 0 5.430 5.440 5.470 5.410 5.620 15,215,623 83,866,282 5.5119 2.332 2.337 2.350 2.324 2.414 35,422,126 2.3676 -0.91%
2013-01-04 0 5.480 5.470 5.480 5.260 5.480 18,547,856 99,561,365 5.3678 2.354 2.350 2.354 2.259 2.354 43,179,598 2.3058 0.74%
2013-01-03 0 5.440 5.430 5.440 5.280 5.440 28,402,505 152,586,281 5.3723 2.337 2.332 2.337 2.268 2.337 66,121,322 2.3077 3.82%
2013-01-02 0 5.240 5.230 5.240 4.840 5.270 45,908,773 234,315,520 5.1039 2.251 2.247 2.251 2.079 2.264 106,876,093 2.1924 9.62%
2012-12-31 0 4.780 4.770 4.780 4.720 4.780 4,180,417 19,849,464 4.7482 2.053 2.049 2.053 2.027 2.053 9,732,054 2.0396 1.49%
2012-12-28 0 4.710 4.710 4.720 4.650 4.780 6,230,383 29,338,862 4.7090 2.023 2.023 2.027 1.997 2.053 14,504,395 2.0228 -0.63%
2012-12-27 0 4.740 4.730 4.740 4.690 4.800 6,040,484 28,676,700 4.7474 2.036 2.032 2.036 2.015 2.062 14,062,308 2.0393 1.28%
2012-12-24 0 4.680 4.670 4.680 4.640 4.700 1,175,479 5,494,471 4.6742 2.010 2.006 2.010 1.993 2.019 2,736,527 2.0078 -0.43%
2012-12-21 0 4.700 4.700 4.710 4.620 4.710 8,913,544 41,716,086 4.6801 2.019 2.019 2.023 1.985 2.023 20,750,822 2.0103 1.29%
2012-12-20 0 4.640 4.630 4.640 4.610 4.700 6,496,400 30,163,780 4.6432 1.993 1.989 1.993 1.980 2.019 15,123,686 1.9945 -0.22%
2012-12-19 0 4.650 4.650 4.660 4.640 4.720 8,896,920 41,559,296 4.6712 1.997 1.997 2.002 1.993 2.027 20,712,121 2.0065 0.00%
2012-12-18 0 4.650 4.640 4.650 4.620 4.760 8,074,693 37,638,557 4.6613 1.997 1.993 1.997 1.985 2.045 18,797,968 2.0023 -1.06%
2012-12-17 0 4.700 4.690 4.700 4.660 4.770 7,527,052 35,402,323 4.7033 2.019 2.015 2.019 2.002 2.049 17,523,054 2.0203 0.43%
2012-12-14 0 4.680 4.670 4.690 4.570 4.690 6,593,600 30,660,356 4.6500 2.010 2.006 2.015 1.963 2.015 15,349,968 1.9974 1.30%
2012-12-13 0 4.620 4.610 4.630 4.600 4.690 6,340,714 29,406,414 4.6377 1.985 1.980 1.989 1.976 2.015 14,761,247 1.9921 -1.07%
2012-12-12 0 4.670 4.660 4.670 4.620 4.680 5,760,994 26,803,382 4.6526 2.006 2.002 2.006 1.985 2.010 13,411,653 1.9985 1.30%
2012-12-11 0 4.610 4.600 4.620 4.550 4.650 6,780,272 31,152,021 4.5945 1.980 1.976 1.985 1.954 1.997 15,784,543 1.9736 -0.22%
2012-12-10 0 4.620 4.610 4.620 4.600 4.700 9,022,500 41,882,785 4.6420 1.985 1.980 1.985 1.976 2.019 21,004,472 1.9940 0.00%
2012-12-07 0 4.620 4.610 4.620 4.530 4.630 17,870,712 82,141,979 4.5965 1.985 1.980 1.985 1.946 1.989 41,603,200 1.9744 2.67%
2012-12-06 0 4.500 4.500 4.510 4.430 4.540 10,168,783 45,645,825 4.4888 1.933 1.933 1.937 1.903 1.950 23,673,031 1.9282 1.81%
2012-12-05 0 4.420 4.400 4.420 4.280 4.450 9,402,500 41,311,815 4.3937 1.899 1.890 1.899 1.838 1.912 21,889,116 1.8873 2.31%
2012-12-04 0 4.320 4.310 4.320 4.280 4.380 5,084,337 21,922,248 4.3117 1.856 1.851 1.856 1.838 1.881 11,836,389 1.8521 -0.69%
2012-12-03 0 4.350 4.340 4.350 4.330 4.410 6,492,000 28,370,100 4.3700 1.869 1.864 1.869 1.860 1.894 15,113,442 1.8771 -0.23%
2012-11-30 0 4.360 4.360 4.380 4.350 4.430 10,470,048 45,792,318 4.3736 1.873 1.873 1.881 1.869 1.903 24,374,379 1.8787 -0.46%
2012-11-29 0 4.380 4.370 4.380 4.350 4.450 4,937,900 21,703,734 4.3953 1.881 1.877 1.881 1.869 1.912 11,495,482 1.8880 -0.45%
2012-11-28 0 4.400 4.390 4.400 4.330 4.440 3,648,214 16,001,430 4.3861 1.890 1.886 1.890 1.860 1.907 8,493,079 1.8841 0.46%
2012-11-27 0 4.380 4.380 4.390 4.370 4.520 6,611,653 29,295,597 4.4309 1.881 1.881 1.886 1.877 1.942 15,391,996 1.9033 -2.01%
2012-11-26 0 4.470 4.460 4.480 4.440 4.580 8,229,788 36,994,984 4.4953 1.920 1.916 1.924 1.907 1.967 19,159,031 1.9309 -0.67%
2012-11-23 0 4.500 4.490 4.500 4.480 4.570 8,709,134 39,405,781 4.5246 1.933 1.929 1.933 1.924 1.963 20,274,953 1.9436 0.00%
2012-11-22 0 4.500 4.490 4.500 4.460 4.510 3,164,000 14,189,630 4.4847 1.933 1.929 1.933 1.916 1.937 7,365,824 1.9264 0.67%
2012-11-21 0 4.470 4.460 4.480 4.360 4.500 6,483,433 28,714,935 4.4290 1.920 1.916 1.924 1.873 1.933 15,093,498 1.9025 1.59%
2012-11-20 0 4.400 4.390 4.400 4.390 4.560 5,165,000 23,150,040 4.4821 1.890 1.886 1.890 1.886 1.959 12,024,173 1.9253 -2.22%
2012-11-19 0 4.500 4.490 4.500 4.470 4.580 3,298,645 14,853,969 4.5031 1.933 1.929 1.933 1.920 1.967 7,679,279 1.9343 -0.88%
2012-11-16 0 4.540 4.540 4.550 4.500 4.640 16,889,853 77,248,848 4.5737 1.950 1.950 1.954 1.933 1.993 39,319,750 1.9646 2.25%
2012-11-15 0 4.440 4.430 4.440 4.340 4.670 14,810,203 67,022,685 4.5254 1.907 1.903 1.907 1.864 2.006 34,478,304 1.9439 -0.45%
2012-11-14 0 4.460 4.450 4.460 4.300 4.460 6,390,000 28,069,530 4.3927 1.916 1.912 1.916 1.847 1.916 14,875,985 1.8869 4.45%
2012-11-13 0 4.270 4.260 4.270 4.260 4.520 9,597,464 41,631,534 4.3378 1.834 1.830 1.834 1.830 1.942 22,342,994 1.8633 -4.47%
2012-11-12 0 4.470 4.460 4.480 4.430 4.570 7,576,040 34,089,326 4.4996 1.920 1.916 1.924 1.903 1.963 17,637,099 1.9328 -0.45%
2012-11-09 0 4.490 4.470 4.500 4.380 4.580 9,564,289 42,991,246 4.4950 1.929 1.920 1.933 1.881 1.967 22,265,763 1.9308 1.58%
2012-11-08 0 4.420 4.450 4.460 4.410 4.590 22,603,858 101,941,839 4.5099 1.899 1.912 1.916 1.894 1.972 52,622,012 1.9372 -5.76%
2012-11-07 0 4.690 4.690 4.700 4.570 4.700 10,582,902 49,102,259 4.6398 2.015 2.015 2.019 1.963 2.019 24,637,104 1.9930 2.18%
2012-11-06 0 4.590 4.580 4.590 4.510 4.690 12,370,357 56,647,075 4.5793 1.972 1.967 1.972 1.937 2.015 28,798,318 1.9670 -2.13%
2012-11-05 0 4.690 4.680 4.700 4.630 4.780 9,963,246 46,737,369 4.6910 2.015 2.010 2.019 1.989 2.053 23,194,539 2.0150 0.00%
2012-11-02 0 4.690 4.690 4.700 4.680 4.860 16,819,748 79,883,960 4.7494 2.015 2.015 2.019 2.010 2.088 39,156,545 2.0401 -1.26%
2012-11-01 0 4.750 4.740 4.750 4.350 4.780 36,379,153 168,211,511 4.6238 2.040 2.036 2.040 1.869 2.053 84,691,040 1.9862 9.20%
2012-10-31 0 4.350 4.350 4.380 4.320 4.420 8,730,000 37,963,630 4.3486 1.869 1.869 1.881 1.856 1.899 20,323,529 1.8680 0.23%
2012-10-30 0 4.340 4.340 4.350 4.280 4.380 3,564,642 15,495,374 4.3470 1.864 1.864 1.869 1.838 1.881 8,298,523 1.8672 0.70%
2012-10-29 0 4.310 4.320 4.330 4.230 4.350 4,188,811 18,036,547 4.3059 1.851 1.856 1.860 1.817 1.869 9,751,595 1.8496 1.17%
2012-10-26 0 4.260 4.240 4.270 4.210 4.440 6,859,642 29,351,362 4.2788 1.830 1.821 1.834 1.808 1.907 15,969,317 1.8380 -2.96%
2012-10-25 0 4.390 4.390 4.400 4.280 4.520 8,544,451 37,515,411 4.3906 1.886 1.886 1.890 1.838 1.942 19,891,569 1.8860 -1.57%
2012-10-24 0 4.460 4.460 4.490 4.390 4.550 7,842,553 35,186,018 4.4866 1.916 1.916 1.929 1.886 1.954 18,257,544 1.9272 -0.22%
2012-10-22 0 4.470 4.460 4.480 4.400 4.490 6,402,500 28,485,620 4.4491 1.920 1.916 1.924 1.890 1.929 14,905,085 1.9111 -1.32%
2012-10-19 0 4.530 4.530 4.540 4.370 4.550 26,140,499 117,250,982 4.4854 1.946 1.946 1.950 1.877 1.954 60,855,349 1.9267 3.42%
2012-10-18 0 4.380 4.370 4.390 4.210 4.410 18,240,700 79,263,419 4.3454 1.881 1.877 1.886 1.808 1.894 42,464,536 1.8666 4.04%
2012-10-17 0 4.210 4.200 4.220 4.170 4.250 6,320,245 26,588,056 4.2068 1.808 1.804 1.813 1.791 1.826 14,713,595 1.8070 1.45%
2012-10-16 0 4.150 4.150 4.170 4.140 4.280 8,029,462 33,408,994 4.1608 1.783 1.783 1.791 1.778 1.838 18,692,670 1.7873 -1.43%
2012-10-15 0 4.210 4.200 4.230 4.150 4.270 19,457,935 82,351,764 4.2323 1.808 1.804 1.817 1.783 1.834 45,298,272 1.8180 1.94%
2012-10-12 0 4.130 4.130 4.140 3.920 4.170 26,108,845 107,226,502 4.1069 1.774 1.774 1.778 1.684 1.791 60,781,658 1.7641 5.36%
2012-10-11 0 3.920 3.920 3.930 3.900 3.980 4,767,007 18,760,703 3.9355 1.684 1.684 1.688 1.675 1.710 11,097,641 1.6905 -1.01%
2012-10-10 0 3.960 3.940 3.970 3.910 3.990 4,782,510 18,877,103 3.9471 1.701 1.692 1.705 1.680 1.714 11,133,732 1.6955 -0.50%
2012-10-09 0 3.980 3.970 3.980 3.970 4.050 8,904,906 35,587,507 3.9964 1.710 1.705 1.710 1.705 1.740 20,730,712 1.7167 -0.75%
2012-10-08 0 4.010 4.000 4.010 3.830 4.050 23,526,354 93,936,478 3.9928 1.723 1.718 1.723 1.645 1.740 54,769,593 1.7151 2.30%
2012-10-05 0 3.920 3.920 3.930 3.820 3.940 19,526,404 75,875,105 3.8858 1.684 1.684 1.688 1.641 1.692 45,457,668 1.6691 1.29%
2012-10-04 0 3.870 3.860 3.870 3.580 3.910 28,381,311 107,283,133 3.7801 1.662 1.658 1.662 1.538 1.680 66,071,982 1.6237 7.50%
2012-10-03 0 3.600 3.590 3.610 3.580 3.650 6,748,580 24,290,366 3.5993 1.546 1.542 1.551 1.538 1.568 15,710,763 1.5461 -0.28%
2012-09-28 0 3.610 3.590 3.610 3.540 3.620 5,647,250 20,277,013 3.5906 1.551 1.542 1.551 1.521 1.555 13,146,856 1.5423 1.40%
2012-09-27 0 3.560 3.560 3.570 3.500 3.620 9,827,800 35,110,400 3.5726 1.529 1.529 1.533 1.503 1.555 22,879,219 1.5346 0.28%
2012-09-26 0 3.550 3.520 3.540 3.410 3.580 16,297,863 57,088,889 3.5028 1.525 1.512 1.521 1.465 1.538 37,941,592 1.5047 1.14%
2012-09-25 0 3.510 3.500 3.510 3.500 3.560 5,331,425 18,785,583 3.5236 1.508 1.503 1.508 1.503 1.529 12,411,612 1.5135 -1.68%
2012-09-24 0 3.570 3.570 3.580 3.530 3.590 3,367,609 12,045,651 3.5769 1.533 1.533 1.538 1.516 1.542 7,839,828 1.5365 -1.11%
2012-09-21 0 3.610 3.610 3.620 3.560 3.640 10,126,681 36,440,710 3.5985 1.551 1.551 1.555 1.529 1.564 23,575,017 1.5457 0.28%
2012-09-20 0 3.600 3.600 3.610 3.560 3.690 8,433,299 30,551,205 3.6227 1.546 1.546 1.551 1.529 1.585 19,632,806 1.5561 -1.64%
2012-09-19 0 3.660 3.650 3.660 3.570 3.700 10,100,000 36,917,540 3.6552 1.572 1.568 1.572 1.533 1.589 23,512,903 1.5701 0.55%
2012-09-18 0 3.640 3.630 3.640 3.620 3.740 8,760,465 32,240,067 3.6802 1.564 1.559 1.564 1.555 1.607 20,394,452 1.5808 -1.62%
2012-09-17 0 3.700 3.700 3.710 3.650 3.790 14,981,475 55,937,226 3.7338 1.589 1.589 1.594 1.568 1.628 34,877,027 1.6038 2.78%
2012-09-14 0 3.600 3.600 3.610 3.510 3.620 24,758,000 88,550,956 3.5767 1.546 1.546 1.551 1.508 1.555 57,636,877 1.5364 4.96%
2012-09-13 0 3.430 3.440 3.450 3.420 3.560 10,968,711 38,346,318 3.4960 1.473 1.478 1.482 1.469 1.529 25,535,271 1.5017 -2.83%
2012-09-12 0 3.530 3.530 3.540 3.400 3.550 16,497,022 57,565,914 3.4895 1.516 1.516 1.521 1.460 1.525 38,405,236 1.4989 2.62%
2012-09-11 0 3.440 3.440 3.450 3.400 3.500 7,152,993 24,853,745 3.4746 1.478 1.478 1.482 1.460 1.503 16,652,241 1.4925 -1.15%
2012-09-10 0 3.480 3.480 3.490 3.480 3.550 7,717,611 27,045,522 3.5044 1.495 1.495 1.499 1.495 1.525 17,966,677 1.5053 0.87%
2012-09-07 0 3.450 3.450 3.460 3.330 3.530 16,175,787 55,718,358 3.4446 1.482 1.482 1.486 1.430 1.516 37,657,397 1.4796 5.18%
2012-09-06 0 3.280 3.280 3.290 3.250 3.500 12,535,748 41,626,622 3.3206 1.409 1.409 1.413 1.396 1.503 29,183,349 1.4264 -4.65%
2012-09-05 0 3.440 3.440 3.450 3.440 3.540 4,635,007 16,042,644 3.4612 1.478 1.478 1.482 1.478 1.521 10,790,344 1.4868 -3.37%
2012-09-04 0 3.560 3.560 3.570 3.550 3.670 2,195,007 7,914,994 3.6059 1.529 1.529 1.533 1.525 1.576 5,109,999 1.5489 -1.39%
2012-09-03 0 3.610 3.610 3.620 3.530 3.700 3,496,247 12,666,862 3.6230 1.551 1.551 1.555 1.516 1.589 8,139,299 1.5563 1.69%
2012-08-31 0 3.550 3.540 3.560 3.510 3.650 4,006,821 14,307,305 3.5707 1.525 1.521 1.529 1.508 1.568 9,327,920 1.5338 0.57%
2012-08-30 0 3.530 3.520 3.530 3.470 3.670 9,854,331 34,906,948 3.5423 1.516 1.512 1.516 1.491 1.576 22,940,983 1.5216 -3.81%
2012-08-29 0 3.670 3.650 3.670 3.610 3.790 9,647,878 35,374,556 3.6666 1.576 1.568 1.576 1.551 1.628 22,460,359 1.5750 -2.39%
2012-08-28 0 3.760 3.760 3.780 3.730 3.860 9,496,979 35,726,330 3.7619 1.615 1.615 1.624 1.602 1.658 22,109,064 1.6159 -2.59%
2012-08-27 0 3.860 3.860 3.870 3.850 3.950 2,999,300 11,610,129 3.8709 1.658 1.658 1.662 1.654 1.697 6,982,401 1.6628 -1.03%
2012-08-24 0 3.900 3.890 3.900 3.870 3.910 2,616,301 10,191,703 3.8955 1.675 1.671 1.675 1.662 1.680 6,090,775 1.6733 -0.51%
2012-08-23 0 3.920 3.910 3.920 3.890 3.940 2,912,600 11,392,075 3.9113 1.684 1.680 1.684 1.671 1.692 6,780,563 1.6801 0.51%
2012-08-22 0 3.900 3.890 3.900 3.890 3.940 2,378,804 9,310,939 3.9141 1.675 1.671 1.675 1.671 1.692 5,537,880 1.6813 -0.76%
2012-08-21 0 3.930 3.930 3.940 3.900 3.980 2,915,416 11,450,112 3.9274 1.688 1.688 1.692 1.675 1.710 6,787,118 1.6870 -0.25%
2012-08-20 0 3.940 3.930 3.940 3.870 3.970 3,390,000 13,307,678 3.9256 1.692 1.688 1.692 1.662 1.705 7,891,955 1.6862 1.29%
2012-08-17 0 3.890 3.880 3.890 3.830 3.920 2,439,287 9,472,976 3.8835 1.671 1.667 1.671 1.645 1.684 5,678,685 1.6682 1.04%
2012-08-16 0 3.850 3.850 3.860 3.850 3.910 2,170,339 8,416,461 3.8779 1.654 1.654 1.658 1.654 1.680 5,052,571 1.6658 -0.52%
2012-08-15 0 3.870 3.860 3.870 3.850 3.920 2,331,500 9,038,213 3.8766 1.662 1.658 1.662 1.654 1.684 5,427,756 1.6652 -0.77%
2012-08-14 0 3.900 3.890 3.900 3.850 4.030 6,121,226 23,775,539 3.8841 1.675 1.671 1.675 1.654 1.731 14,250,277 1.6684 -1.27%
2012-08-13 0 3.950 3.960 3.980 3.950 4.110 2,721,936 10,984,393 4.0355 1.697 1.701 1.710 1.697 1.765 6,336,695 1.7335 -2.95%
2012-08-10 0 4.070 4.070 4.080 4.040 4.150 2,938,304 11,956,066 4.0690 1.748 1.748 1.753 1.735 1.783 6,840,402 1.7479 -0.73%
2012-08-09 0 4.160 4.150 4.160 4.120 4.170 5,061,417 20,974,613 4.1440 1.761 1.757 1.761 1.744 1.765 11,955,465 1.7544 1.22%
2012-08-08 0 4.110 4.100 4.110 4.080 4.180 5,482,910 22,559,835 4.1146 1.740 1.736 1.740 1.727 1.770 12,951,065 1.7419 -0.48%
2012-08-07 0 4.130 4.120 4.130 4.080 4.170 5,619,530 23,165,583 4.1223 1.748 1.744 1.748 1.727 1.765 13,273,772 1.7452 0.49%
2012-08-06 0 4.110 4.100 4.110 4.100 4.170 6,572,300 27,128,402 4.1277 1.740 1.736 1.740 1.736 1.765 15,524,290 1.7475 1.23%
2012-08-03 0 4.060 4.040 4.060 4.020 4.090 4,744,632 19,180,897 4.0427 1.719 1.710 1.719 1.702 1.732 11,207,194 1.7115 -0.25%
2012-08-02 0 4.070 4.060 4.080 3.960 4.100 14,994,517 60,580,615 4.0402 1.723 1.719 1.727 1.676 1.736 35,418,229 1.7104 1.50%
2012-08-01 0 4.010 4.000 4.010 3.870 4.070 11,559,193 45,798,574 3.9621 1.698 1.693 1.698 1.638 1.723 27,303,723 1.6774 2.30%
2012-07-31 0 3.920 3.910 3.920 3.860 3.930 6,125,451 23,835,324 3.8912 1.660 1.655 1.660 1.634 1.664 14,468,797 1.6474 1.82%
2012-07-30 0 3.850 3.850 3.860 3.850 3.980 2,380,600 9,271,696 3.8947 1.630 1.630 1.634 1.630 1.685 5,623,164 1.6488 -0.26%
2012-07-27 0 3.860 3.830 3.860 3.830 3.900 2,558,195 9,862,971 3.8554 1.634 1.621 1.634 1.621 1.651 6,042,658 1.6322 1.05%
2012-07-26 0 3.820 3.820 3.830 3.820 3.880 1,573,000 6,048,140 3.8450 1.617 1.617 1.621 1.617 1.643 3,715,550 1.6278 -0.26%
2012-07-25 0 3.830 3.800 3.830 3.780 3.910 5,776,105 22,117,084 3.8291 1.621 1.609 1.621 1.600 1.655 13,643,614 1.6211 -2.05%
2012-07-24 0 3.910 3.900 3.920 3.820 3.960 6,952,769 27,018,337 3.8860 1.655 1.651 1.660 1.617 1.676 16,422,987 1.6452 3.44%
2012-07-23 0 3.780 3.770 3.800 3.740 3.930 11,455,247 43,521,011 3.7992 1.600 1.596 1.609 1.583 1.664 27,058,195 1.6084 -4.55%
2012-07-20 0 3.960 3.960 3.980 3.680 3.990 16,957,692 65,439,542 3.8590 1.676 1.676 1.685 1.558 1.689 40,055,402 1.6337 -0.75%
2012-07-19 0 3.990 3.970 3.990 3.930 4.080 15,878,832 63,366,219 3.9906 1.689 1.681 1.689 1.664 1.727 37,507,050 1.6894 -0.75%
2012-07-18 0 4.020 4.010 4.030 4.000 4.170 10,396,500 42,189,432 4.0580 1.702 1.698 1.706 1.693 1.765 24,557,351 1.7180 -2.66%
2012-07-17 0 4.130 4.120 4.130 4.030 4.200 12,198,923 50,018,596 4.1002 1.748 1.744 1.748 1.706 1.778 28,814,816 1.7359 -0.48%
2012-07-16 0 4.150 4.140 4.150 4.140 4.270 4,126,708 17,265,718 4.1839 1.757 1.753 1.757 1.753 1.808 9,747,609 1.7713 -2.12%
2012-07-13 0 4.240 4.230 4.240 4.230 4.300 4,894,098 20,834,305 4.2570 1.795 1.791 1.795 1.791 1.820 11,560,244 1.8022 -0.93%
2012-07-12 0 4.280 4.250 4.280 4.240 4.330 4,422,610 18,970,309 4.2894 1.812 1.799 1.812 1.795 1.833 10,446,553 1.8159 0.00%
2012-07-11 0 4.280 4.270 4.280 4.270 4.340 2,549,501 10,953,559 4.2964 1.812 1.808 1.812 1.808 1.837 6,022,122 1.8189 -1.15%
2012-07-10 0 4.330 4.320 4.330 4.290 4.430 8,592,558 37,366,497 4.3487 1.833 1.829 1.833 1.816 1.875 20,296,298 1.8410 1.17%
2012-07-09 0 4.280 4.270 4.280 4.260 4.450 14,434,100 62,720,527 4.3453 1.812 1.808 1.812 1.803 1.884 34,094,480 1.8396 -0.47%
2012-07-06 0 4.300 4.270 4.290 4.240 4.320 7,993,067 34,164,063 4.2742 1.820 1.808 1.816 1.795 1.829 18,880,253 1.8095 0.47%
2012-07-05 0 4.280 4.270 4.280 4.210 4.310 15,440,000 65,930,970 4.2701 1.812 1.808 1.812 1.782 1.825 36,470,495 1.8078 2.39%
2012-07-04 0 4.180 4.180 4.190 4.150 4.260 8,228,800 34,517,964 4.1948 1.770 1.770 1.774 1.757 1.803 19,437,073 1.7759 0.48%
2012-07-03 0 4.160 4.150 4.160 4.140 4.230 10,471,103 43,734,310 4.1767 1.761 1.757 1.761 1.753 1.791 24,733,569 1.7682 1.22%
2012-06-29 0 4.110 4.090 4.100 3.980 4.140 9,748,367 39,633,275 4.0656 1.740 1.732 1.736 1.685 1.753 23,026,410 1.7212 0.49%
2012-06-28 0 4.090 4.060 4.090 4.050 4.180 4,802,490 19,682,771 4.0985 1.732 1.719 1.732 1.715 1.770 11,343,859 1.7351 -0.73%
2012-06-27 0 4.120 4.110 4.120 4.070 4.170 12,145,751 49,921,329 4.1102 1.744 1.740 1.744 1.723 1.765 28,689,219 1.7401 1.23%
2012-06-26 0 4.070 4.070 4.100 4.040 4.200 14,618,022 60,132,379 4.1136 1.723 1.723 1.736 1.710 1.778 34,528,918 1.7415 -3.10%
2012-06-25 0 4.200 4.200 4.210 4.200 4.330 6,030,242 25,653,641 4.2542 1.778 1.778 1.782 1.778 1.833 14,243,906 1.8010 -2.33%
2012-06-22 0 4.300 4.270 4.310 4.240 4.350 6,822,644 29,228,570 4.2841 1.820 1.808 1.825 1.795 1.842 16,115,622 1.8137 -1.60%
2012-06-21 0 4.370 4.370 4.380 4.330 4.440 3,620,500 15,832,438 4.3730 1.850 1.850 1.854 1.833 1.880 8,551,906 1.8513 -2.24%
2012-06-20 0 4.470 4.450 4.470 4.410 4.480 2,727,406 12,136,766 4.4499 1.892 1.884 1.892 1.867 1.897 6,442,348 1.8839 1.36%
2012-06-19 0 4.410 4.400 4.410 4.370 4.480 4,356,997 19,240,528 4.4160 1.867 1.863 1.867 1.850 1.897 10,291,570 1.8695 -0.90%
2012-06-18 0 4.450 4.440 4.450 4.410 4.480 5,022,000 22,368,381 4.4541 1.884 1.880 1.884 1.867 1.897 11,862,359 1.8857 1.83%
2012-06-15 0 4.370 4.330 4.390 4.310 4.490 17,483,569 76,492,145 4.3751 1.850 1.833 1.859 1.825 1.901 41,297,565 1.8522 -1.58%
2012-06-14 0 4.440 4.420 4.450 4.400 4.460 4,122,892 18,265,518 4.4303 1.880 1.871 1.884 1.863 1.888 9,738,595 1.8756 -0.67%
2012-06-13 0 4.470 4.460 4.470 4.360 4.520 8,580,240 37,990,946 4.4277 1.892 1.888 1.892 1.846 1.914 20,267,202 1.8745 0.00%
2012-06-12 0 4.470 4.460 4.470 4.370 4.470 5,161,882 22,825,308 4.4219 1.892 1.888 1.892 1.850 1.892 12,192,771 1.8720 -0.67%
2012-06-11 0 4.500 4.510 4.520 4.410 4.520 5,737,316 25,578,474 4.4583 1.905 1.909 1.914 1.867 1.914 13,551,992 1.8874 2.74%
2012-06-08 0 4.380 4.350 4.380 4.350 4.490 2,967,401 13,102,716 4.4156 1.854 1.842 1.854 1.842 1.901 7,009,235 1.8694 -0.90%
2012-06-07 0 4.420 4.410 4.440 4.410 4.540 5,071,405 22,595,180 4.4554 1.871 1.867 1.880 1.867 1.922 11,979,058 1.8862 -0.90%
2012-06-06 0 4.460 4.430 4.460 4.320 4.470 7,024,000 30,831,620 4.3895 1.888 1.875 1.888 1.829 1.892 16,591,241 1.8583 3.24%
2012-06-05 0 4.320 4.300 4.320 4.240 4.330 10,017,967 42,890,540 4.2814 1.829 1.820 1.829 1.795 1.833 23,663,226 1.8125 2.13%
2012-06-04 0 4.230 4.230 4.270 4.210 4.500 15,453,578 66,382,412 4.2956 1.791 1.791 1.808 1.782 1.905 36,502,567 1.8186 -8.04%
2012-06-01 0 4.600 4.600 4.610 4.540 4.730 6,423,527 29,924,667 4.6586 1.947 1.947 1.952 1.922 2.002 15,172,876 1.9722 -0.65%
2012-05-31 0 4.630 4.610 4.630 4.510 4.680 13,694,724 63,691,688 4.6508 1.960 1.952 1.960 1.909 1.981 32,348,015 1.9690 -0.43%
2012-05-30 0 4.700 4.700 4.710 4.560 4.790 9,458,163 44,540,546 4.7092 1.969 1.969 1.973 1.910 2.006 22,581,150 1.9725 0.43%
2012-05-29 0 4.680 4.680 4.690 4.410 4.700 16,757,010 77,911,110 4.6495 1.960 1.960 1.964 1.847 1.969 40,006,982 1.9474 5.88%
2012-05-28 0 4.420 4.390 4.430 4.320 4.450 4,542,000 19,885,520 4.3781 1.851 1.839 1.856 1.809 1.864 10,843,922 1.8338 0.91%
2012-05-25 0 4.380 4.380 4.410 4.350 4.460 5,320,174 23,359,471 4.3907 1.835 1.835 1.847 1.822 1.868 12,701,795 1.8391 0.46%
2012-05-24 0 4.360 4.330 4.360 4.320 4.410 7,825,439 34,154,668 4.3646 1.826 1.814 1.826 1.809 1.847 18,683,058 1.8281 0.46%
2012-05-23 0 4.340 4.340 4.360 4.280 4.400 3,046,215 13,197,361 4.3324 1.818 1.818 1.826 1.793 1.843 7,272,769 1.8146 -1.36%
2012-05-22 0 4.400 4.390 4.400 4.290 4.440 9,124,004 39,888,417 4.3718 1.843 1.839 1.843 1.797 1.860 21,783,353 1.8311 5.01%
2012-05-21 0 4.190 4.190 4.210 4.180 4.320 15,656,329 66,360,060 4.2385 1.755 1.755 1.763 1.751 1.809 37,379,131 1.7753 -3.68%
2012-05-18 0 4.350 4.360 4.380 4.220 4.380 8,340,635 35,897,210 4.3039 1.822 1.826 1.835 1.768 1.835 19,913,077 1.8027 0.00%
2012-05-17 0 4.350 4.350 4.370 4.330 4.390 13,840,511 60,335,225 4.3593 1.822 1.822 1.830 1.814 1.839 33,043,907 1.8259 -0.46%
2012-05-16 0 4.370 4.340 4.370 4.320 4.540 15,392,514 67,830,727 4.4067 1.830 1.818 1.830 1.809 1.902 36,749,279 1.8458 -3.96%
2012-05-15 0 4.550 4.540 4.550 4.460 4.580 9,836,362 44,539,239 4.5280 1.906 1.902 1.906 1.868 1.918 23,484,092 1.8966 0.22%
2012-05-14 0 4.540 4.540 4.550 4.510 4.620 9,269,400 42,293,908 4.5627 1.902 1.902 1.906 1.889 1.935 22,130,483 1.9111 -0.22%
2012-05-11 0 4.550 4.540 4.560 4.520 4.670 14,541,731 66,442,640 4.5691 1.906 1.902 1.910 1.893 1.956 34,718,054 1.9138 -0.87%
2012-05-10 0 4.590 4.570 4.590 4.500 4.610 18,665,830 85,355,403 4.5728 1.923 1.914 1.923 1.885 1.931 44,564,247 1.9153 1.10%
2012-05-09 0 4.540 4.520 4.540 4.520 4.690 33,515,100 154,629,926 4.6137 1.902 1.893 1.902 1.893 1.964 80,016,542 1.9325 -4.22%
2012-05-08 0 4.740 4.740 4.750 4.730 4.860 15,430,266 73,603,176 4.7701 1.985 1.985 1.990 1.981 2.036 36,839,411 1.9979 -0.84%
2012-05-07 0 4.780 4.770 4.780 4.760 5.050 21,537,644 105,020,370 4.8761 2.002 1.998 2.002 1.994 2.115 51,420,637 2.0424 -5.72%
2012-05-04 0 5.070 5.070 5.080 5.010 5.160 9,887,993 50,331,873 5.0902 2.124 2.124 2.128 2.098 2.161 23,607,359 2.1320 -0.20%
2012-05-03 0 5.080 5.070 5.090 5.050 5.280 24,980,219 128,085,789 5.1275 2.128 2.124 2.132 2.115 2.212 59,639,707 2.1477 -3.79%
2012-05-02 0 5.280 5.270 5.300 5.050 5.300 25,218,255 131,478,379 5.2136 2.212 2.207 2.220 2.115 2.220 60,208,013 2.1837 5.18%
2012-04-30 0 5.020 5.010 5.030 4.990 5.050 9,860,851 49,506,275 5.0205 2.103 2.098 2.107 2.090 2.115 23,542,558 2.1028 0.40%
2012-04-27 0 5.000 4.980 4.990 4.960 5.010 7,229,291 36,070,030 4.9894 2.094 2.086 2.090 2.078 2.098 17,259,769 2.0898 0.60%
2012-04-26 0 4.970 4.960 4.970 4.960 5.050 6,308,248 31,524,466 4.9973 2.082 2.078 2.082 2.078 2.115 15,060,799 2.0931 -0.80%
2012-04-25 0 5.010 5.000 5.020 4.890 5.030 5,443,006 27,066,758 4.9728 2.098 2.094 2.103 2.048 2.107 12,995,054 2.0829 0.60%
2012-04-24 0 4.980 4.980 4.990 4.810 5.000 10,471,285 51,648,335 4.9324 2.086 2.086 2.090 2.015 2.094 24,999,956 2.0659 3.32%
2012-04-23 0 4.820 4.810 4.820 4.780 5.020 9,649,989 47,376,259 4.9095 2.019 2.015 2.019 2.002 2.103 23,039,130 2.0563 -3.98%
2012-04-20 0 5.020 5.000 5.020 4.920 5.050 9,968,608 50,113,348 5.0271 2.103 2.094 2.103 2.061 2.115 23,799,826 2.1056 0.60%
2012-04-19 0 4.990 4.990 5.000 4.930 5.050 14,409,952 71,978,377 4.9950 2.090 2.090 2.094 2.065 2.115 34,403,434 2.0922 -0.20%
2012-04-18 0 5.000 4.990 5.000 4.840 5.000 23,949,864 118,478,406 4.9469 2.094 2.090 2.094 2.027 2.094 57,179,758 2.0720 4.38%
2012-04-17 0 4.790 4.780 4.790 4.760 4.900 8,574,416 41,286,255 4.8151 2.006 2.002 2.006 1.994 2.052 20,471,224 2.0168 -1.24%
2012-04-16 0 4.850 4.840 4.850 4.780 4.870 10,025,175 48,440,604 4.8319 2.031 2.027 2.031 2.002 2.040 23,934,878 2.0239 -0.82%
2012-04-13 0 4.890 4.890 4.900 4.770 4.910 19,080,708 92,451,886 4.8453 2.048 2.048 2.052 1.998 2.057 45,554,758 2.0295 1.24%
2012-04-12 0 4.830 4.820 4.830 4.700 4.880 27,381,534 131,493,787 4.8023 2.023 2.019 2.023 1.969 2.044 65,372,792 2.0114 5.23%
2012-04-11 0 4.590 4.580 4.610 4.560 4.620 5,546,144 25,485,950 4.5953 1.923 1.918 1.931 1.910 1.935 13,241,293 1.9247 -1.50%
2012-04-10 0 4.660 4.650 4.660 4.600 4.690 6,647,571 31,009,316 4.6648 1.952 1.948 1.952 1.927 1.964 15,870,925 1.9538 -0.64%
2012-04-05 0 4.690 4.680 4.690 4.560 4.690 7,349,118 34,218,573 4.6561 1.964 1.960 1.964 1.910 1.964 17,545,853 1.9502 -0.21%
2012-04-03 0 4.700 4.690 4.710 4.590 4.710 11,994,514 55,688,080 4.6428 1.969 1.964 1.973 1.923 1.973 28,636,631 1.9446 0.64%
2012-04-02 0 4.670 4.660 4.670 4.630 4.750 5,620,070 26,195,183 4.6610 1.956 1.952 1.956 1.939 1.990 13,417,790 1.9523 -1.48%
2012-03-30 0 4.740 4.740 4.750 4.510 4.780 20,080,211 94,718,661 4.7170 1.985 1.985 1.990 1.889 2.002 47,941,049 1.9757 3.49%
2012-03-29 0 4.580 4.580 4.590 4.410 4.600 15,745,103 71,601,025 4.5475 1.918 1.918 1.923 1.847 1.927 37,591,077 1.9047 2.23%
2012-03-28 0 4.480 4.450 4.480 4.410 4.580 8,462,200 37,904,250 4.4792 1.876 1.864 1.876 1.847 1.918 20,203,311 1.8761 -2.18%
2012-03-27 0 4.580 4.570 4.580 4.530 4.650 5,930,242 27,225,451 4.5910 1.918 1.914 1.918 1.897 1.948 14,158,319 1.9229 0.66%
2012-03-26 0 4.550 4.540 4.560 4.410 4.590 5,983,985 27,168,031 4.5401 1.906 1.902 1.910 1.847 1.923 14,286,629 1.9016 2.25%
2012-03-23 0 4.450 4.450 4.480 4.310 4.480 9,682,746 42,514,657 4.3908 1.864 1.864 1.876 1.805 1.876 23,117,337 1.8391 -0.22%
2012-03-22 0 4.460 4.460 4.480 4.450 4.560 9,489,733 42,632,822 4.4925 1.868 1.868 1.876 1.864 1.910 22,656,523 1.8817 -1.33%
2012-03-21 0 4.520 4.520 4.560 4.500 4.640 12,034,011 54,579,240 4.5354 1.893 1.893 1.910 1.885 1.943 28,730,929 1.8997 -1.09%
2012-03-20 0 4.570 4.560 4.580 4.550 4.690 8,039,960 37,012,973 4.6036 1.914 1.910 1.918 1.906 1.964 19,195,222 1.9282 -0.65%
2012-03-19 0 4.600 4.590 4.600 4.560 4.740 13,911,999 64,248,185 4.6182 1.927 1.923 1.927 1.910 1.985 33,214,583 1.9343 -1.50%
2012-03-16 0 4.670 4.670 4.690 4.650 4.820 14,287,586 67,432,005 4.7196 1.956 1.956 1.964 1.948 2.019 34,111,288 1.9768 -1.06%
2012-03-15 0 4.720 4.720 4.730 4.570 4.730 16,467,785 76,665,833 4.6555 1.977 1.977 1.981 1.914 1.981 39,316,464 1.9500 0.21%
2012-03-14 0 4.710 4.700 4.710 4.700 4.860 17,728,194 84,791,562 4.7829 1.973 1.969 1.973 1.969 2.036 42,325,662 2.0033 -1.26%
2012-03-13 0 4.770 4.750 4.780 4.710 4.810 9,091,000 43,283,240 4.7611 1.998 1.990 2.002 1.973 2.015 21,704,557 1.9942 1.06%
2012-03-12 0 4.720 4.700 4.720 4.690 4.790 9,823,565 46,336,300 4.7169 1.977 1.969 1.977 1.964 2.006 23,453,539 1.9757 0.21%
2012-03-09 0 4.710 4.710 4.720 4.660 4.770 15,853,615 74,966,150 4.7286 1.973 1.973 1.977 1.952 1.998 37,850,147 1.9806 1.07%
2012-03-08 0 4.660 4.650 4.660 4.570 4.710 13,032,000 60,597,098 4.6499 1.952 1.948 1.952 1.914 1.973 31,113,605 1.9476 2.19%
2012-03-07 0 4.560 4.560 4.580 4.530 4.680 30,022,085 138,376,473 4.6092 1.910 1.910 1.918 1.897 1.960 71,677,048 1.9306 -1.51%
2012-03-06 0 4.630 4.620 4.630 4.600 4.910 35,635,423 167,475,671 4.6997 1.939 1.935 1.939 1.927 2.057 85,078,766 1.9685 -6.09%
2012-03-05 0 4.930 4.930 4.950 4.890 5.080 34,430,455 171,418,950 4.9787 2.065 2.065 2.073 2.048 2.128 82,201,932 2.0853 0.82%
2012-03-02 0 4.890 4.880 4.890 4.740 4.940 20,912,420 101,698,196 4.8631 2.048 2.044 2.048 1.985 2.069 49,927,929 2.0369 3.38%
2012-03-01 0 4.730 4.710 4.720 4.710 4.880 17,486,282 83,576,717 4.7796 1.981 1.973 1.977 1.973 2.044 41,748,102 2.0019 -3.27%
2012-02-29 0 4.890 4.870 4.880 4.680 4.890 63,486,719 301,445,413 4.7482 2.048 2.040 2.044 1.960 2.048 151,573,104 1.9888 5.62%
2012-02-28 0 4.630 4.630 4.640 4.400 4.680 32,468,190 148,495,170 4.5736 1.939 1.939 1.943 1.843 1.960 77,517,068 1.9156 2.43%
2012-02-27 0 4.520 4.510 4.520 4.490 4.870 40,695,017 187,035,953 4.5960 1.893 1.889 1.893 1.881 2.040 97,158,432 1.9251 -5.83%
2012-02-24 0 4.800 4.800 4.810 4.780 4.880 14,327,600 68,818,184 4.8032 2.010 2.010 2.015 2.002 2.044 34,206,821 2.0118 0.00%
2012-02-23 0 4.800 4.800 4.810 4.800 4.910 30,809,468 149,201,508 4.8427 2.010 2.010 2.015 2.010 2.057 73,556,907 2.0284 -2.64%
2012-02-22 0 4.930 4.930 4.950 4.680 4.950 23,413,944 113,626,532 4.8529 2.065 2.065 2.073 1.960 2.073 55,900,261 2.0327 4.01%
2012-02-21 0 4.740 4.740 4.750 4.680 4.890 24,413,900 116,191,747 4.7592 1.985 1.985 1.990 1.960 2.048 58,287,633 1.9934 -2.47%
2012-02-20 0 4.860 4.860 4.870 4.850 4.970 18,271,000 89,667,960 4.9077 2.036 2.036 2.040 2.031 2.082 43,621,599 2.0556 -0.21%
2012-02-17 0 4.870 4.880 4.890 4.850 4.980 18,520,388 90,692,029 4.8969 2.040 2.044 2.048 2.031 2.086 44,217,007 2.0511 0.00%
2012-02-16 0 4.870 4.860 4.870 4.830 5.000 35,671,988 174,333,585 4.8871 2.040 2.036 2.040 2.023 2.094 85,166,064 2.0470 -4.32%
2012-02-15 0 5.090 5.090 5.100 4.780 5.100 28,150,230 139,993,164 4.9731 2.132 2.132 2.136 2.002 2.136 67,208,037 2.0830 4.95%
2012-02-14 0 4.850 4.840 4.860 4.830 5.040 22,647,041 110,544,624 4.8812 2.031 2.027 2.036 2.023 2.111 54,069,298 2.0445 -3.58%
2012-02-13 0 5.030 5.020 5.030 5.020 5.200 28,242,016 143,865,965 5.0940 2.107 2.103 2.107 2.103 2.178 67,427,174 2.1336 -2.52%
2012-02-10 0 5.160 5.160 5.170 5.160 5.390 37,228,966 195,704,684 5.2568 2.161 2.161 2.165 2.161 2.258 88,883,313 2.2018 -4.27%
2012-02-09 0 5.390 5.390 5.400 4.940 5.400 69,928,936 370,183,951 5.2937 2.258 2.258 2.262 2.069 2.262 166,953,751 2.2173 7.58%
2012-02-08 0 5.010 5.010 5.020 4.620 5.040 38,115,649 185,195,445 4.8588 2.098 2.098 2.103 1.935 2.111 91,000,249 2.0351 7.97%
2012-02-07 0 4.640 4.630 4.650 4.620 4.820 19,843,130 92,564,014 4.6648 1.943 1.939 1.948 1.935 2.019 47,375,024 1.9539 -2.52%
2012-02-06 0 4.760 4.740 4.760 4.720 4.980 22,053,100 105,606,084 4.7887 1.994 1.985 1.994 1.977 2.086 52,651,277 2.0058 -2.26%
2012-02-03 0 4.870 4.870 4.880 4.700 4.900 16,241,673 78,708,143 4.8461 2.040 2.040 2.044 1.969 2.052 38,776,627 2.0298 2.31%
2012-02-02 0 4.760 4.740 4.770 4.530 4.770 18,513,367 86,388,983 4.6663 1.994 1.985 1.998 1.897 1.998 44,200,245 1.9545 5.78%
2012-02-01 0 4.500 4.490 4.500 4.470 4.660 26,116,485 118,327,591 4.5308 1.885 1.881 1.885 1.872 1.952 62,352,517 1.8977 -1.96%
2012-01-31 0 4.590 4.580 4.600 4.560 4.780 23,766,512 109,427,426 4.6043 1.923 1.918 1.927 1.910 2.002 56,742,009 1.9285 -1.92%
2012-01-30 0 4.680 4.680 4.690 4.670 4.900 8,371,807 40,081,280 4.7876 1.960 1.960 1.964 1.956 2.052 19,987,500 2.0053 -4.10%
2012-01-27 0 4.880 4.890 4.900 4.860 5.020 12,662,536 62,275,381 4.9181 2.044 2.048 2.052 2.036 2.103 30,231,518 2.0599 -2.40%
2012-01-26 0 5.000 4.990 5.000 4.830 5.030 18,112,861 90,013,601 4.9696 2.094 2.090 2.094 2.023 2.107 43,244,046 2.0815 1.83%
2012-01-20 0 4.910 4.900 4.910 4.800 4.980 11,624,479 56,906,293 4.8954 2.057 2.052 2.057 2.010 2.086 27,753,180 2.0504 -0.20%
2012-01-19 0 4.920 4.910 4.940 4.830 4.990 23,661,270 116,588,593 4.9274 2.061 2.057 2.069 2.023 2.090 56,490,746 2.0639 2.29%
2012-01-18 0 4.810 4.810 4.830 4.730 4.920 15,771,769 75,960,118 4.8162 2.015 2.015 2.023 1.981 2.061 37,654,741 2.0173 -0.41%
2012-01-17 0 4.830 4.820 4.830 4.590 4.830 17,682,995 83,600,531 4.7277 2.023 2.019 2.023 1.923 2.023 42,217,750 1.9802 6.62%
2012-01-16 0 4.530 4.520 4.530 4.500 4.600 6,442,984 29,347,598 4.5550 1.897 1.893 1.897 1.885 1.927 15,382,478 1.9079 -1.52%
2012-01-13 0 4.600 4.590 4.600 4.550 4.680 8,993,492 41,490,788 4.6134 1.927 1.923 1.927 1.906 1.960 21,471,759 1.9323 0.22%
2012-01-12 0 4.590 4.580 4.590 4.570 4.780 15,304,878 71,487,709 4.6709 1.923 1.918 1.923 1.914 2.002 36,540,050 1.9564 0.00%
2012-01-11 0 4.590 4.590 4.600 4.530 4.630 7,809,031 35,662,560 4.5668 1.923 1.923 1.927 1.897 1.939 18,643,885 1.9128 1.32%
2012-01-10 0 4.530 4.520 4.550 4.420 4.550 10,360,529 46,751,031 4.5124 1.897 1.893 1.906 1.851 1.906 24,735,528 1.8900 2.49%
2012-01-09 0 4.420 4.410 4.420 4.220 4.470 11,241,395 48,793,437 4.3405 1.851 1.847 1.851 1.768 1.872 26,838,576 1.8180 -0.67%
2012-01-06 0 4.450 4.450 4.460 4.390 4.580 4,410,048 19,663,692 4.4588 1.864 1.864 1.868 1.839 1.918 10,528,890 1.8676 -3.05%
2012-01-05 0 4.590 4.570 4.590 4.540 4.690 3,724,424 17,115,567 4.5955 1.923 1.914 1.923 1.902 1.964 8,891,978 1.9248 0.44%
2012-01-04 0 4.570 4.570 4.600 4.520 4.750 10,444,686 48,388,971 4.6329 1.914 1.914 1.927 1.893 1.990 24,936,451 1.9405 -0.44%
2012-01-03 0 4.590 4.570 4.600 4.500 4.610 8,001,777 36,558,798 4.5688 1.923 1.914 1.927 1.885 1.931 19,104,061 1.9137 2.91%
2011-12-30 0 4.460 4.450 4.480 4.400 4.520 6,038,485 26,991,065 4.4698 1.868 1.864 1.876 1.843 1.893 14,416,746 1.8722 0.45%
2011-12-29 0 4.440 4.440 4.450 4.360 4.480 3,532,205 15,690,738 4.4422 1.860 1.860 1.864 1.826 1.876 8,433,059 1.8606 0.45%
2011-12-28 0 4.420 4.420 4.430 4.360 4.480 6,961,625 30,861,646 4.4331 1.851 1.851 1.856 1.826 1.876 16,620,722 1.8568 -0.67%
2011-12-23 0 4.450 4.440 4.460 4.310 4.460 11,711,011 51,330,805 4.3831 1.864 1.860 1.868 1.805 1.868 27,959,774 1.8359 2.06%
2011-12-22 0 4.360 4.350 4.360 4.310 4.430 3,795,539 16,509,228 4.3496 1.826 1.822 1.826 1.805 1.856 9,061,763 1.8219 -1.36%
2011-12-21 0 4.420 4.410 4.420 4.400 4.490 7,680,936 34,069,021 4.4355 1.851 1.847 1.851 1.843 1.881 18,338,061 1.8578 1.38%
2011-12-20 0 4.360 4.360 4.380 4.320 4.470 5,490,777 24,051,331 4.3803 1.826 1.826 1.835 1.809 1.872 13,109,106 1.8347 -0.91%
2011-12-19 0 4.400 4.390 4.400 4.300 4.450 5,385,196 23,439,846 4.3526 1.843 1.839 1.843 1.801 1.864 12,857,034 1.8231 -1.57%
2011-12-16 0 4.470 4.460 4.480 4.300 4.500 8,492,868 37,618,209 4.4294 1.872 1.868 1.876 1.801 1.885 20,276,530 1.8553 4.44%
2011-12-15 0 4.280 4.280 4.290 4.280 4.410 11,971,949 51,569,390 4.3075 1.793 1.793 1.797 1.793 1.847 28,582,757 1.8042 -4.25%
2011-12-14 0 4.470 4.430 4.450 4.340 4.540 5,041,703 22,534,578 4.4696 1.872 1.856 1.864 1.818 1.902 12,036,952 1.8721 -0.22%
2011-12-13 0 4.480 4.480 4.490 4.360 4.490 13,312,694 58,853,614 4.4209 1.876 1.876 1.881 1.826 1.881 31,783,756 1.8517 -3.03%
2011-12-12 0 4.620 4.610 4.620 4.580 4.880 7,062,993 33,075,817 4.6830 1.935 1.931 1.935 1.918 2.044 16,862,736 1.9615 -2.33%
2011-12-09 0 4.730 4.690 4.700 4.670 4.880 14,670,857 69,852,795 4.7613 1.981 1.964 1.969 1.956 2.044 35,026,339 1.9943 -4.06%
2011-12-08 0 4.930 4.890 4.930 4.760 4.950 19,195,342 93,272,460 4.8591 2.065 2.048 2.065 1.994 2.073 45,828,444 2.0353 2.71%
2011-12-07 0 4.800 4.800 4.810 4.660 4.850 15,988,485 76,235,499 4.7682 2.010 2.010 2.015 1.952 2.031 38,172,146 1.9971 4.35%
2011-12-06 0 4.600 4.590 4.620 4.510 4.640 10,753,006 48,994,387 4.5563 1.927 1.923 1.935 1.889 1.943 25,672,558 1.9084 -0.86%
2011-12-05 0 4.640 4.640 4.650 4.580 4.730 6,481,769 30,094,513 4.6429 1.943 1.943 1.948 1.918 1.981 15,475,077 1.9447 -0.64%
2011-12-02 0 4.670 4.660 4.670 4.570 4.720 10,441,599 48,305,107 4.6262 1.956 1.952 1.956 1.914 1.977 24,929,081 1.9377 -2.30%
2011-12-01 0 4.780 4.780 4.790 4.460 4.800 30,076,163 139,379,166 4.6342 2.002 2.002 2.006 1.868 2.010 71,806,158 1.9410 11.94%
2011-11-30 0 4.270 4.260 4.290 4.230 4.380 9,489,608 40,575,513 4.2758 1.788 1.784 1.797 1.772 1.835 22,656,224 1.7909 -1.39%
2011-11-29 0 4.330 4.330 4.340 4.170 4.400 11,900,169 50,940,143 4.2806 1.814 1.814 1.818 1.747 1.843 28,411,384 1.7929 4.34%
2011-11-28 0 4.150 4.140 4.150 4.070 4.210 5,212,850 21,558,548 4.1357 1.738 1.734 1.738 1.705 1.763 12,445,561 1.7322 2.98%
2011-11-25 0 4.030 4.030 4.060 4.010 4.380 6,572,008 26,927,683 4.0973 1.688 1.688 1.701 1.680 1.835 15,690,520 1.7162 -1.95%
2011-11-24 0 4.110 4.110 4.120 3.920 4.160 8,784,205 35,890,113 4.0858 1.721 1.721 1.726 1.642 1.742 20,972,091 1.7113 2.75%
2011-11-23 0 4.000 4.000 4.010 4.000 4.150 9,439,591 38,269,390 4.0541 1.675 1.675 1.680 1.675 1.738 22,536,810 1.6981 -4.99%
2011-11-22 0 4.210 4.210 4.220 4.040 4.220 11,048,000 45,536,510 4.1217 1.763 1.763 1.768 1.692 1.768 26,376,850 1.7264 3.44%
2011-11-21 0 4.070 4.070 4.080 4.060 4.150 9,166,971 37,538,804 4.0950 1.705 1.705 1.709 1.701 1.738 21,885,936 1.7152 -2.16%
2011-11-18 0 4.160 4.150 4.160 4.060 4.160 13,500,000 55,549,665 4.1148 1.742 1.738 1.742 1.701 1.742 32,230,944 1.7235 -1.65%
2011-11-17 0 4.230 4.210 4.260 4.150 4.310 26,476,711 112,086,218 4.2334 1.772 1.763 1.784 1.738 1.805 63,212,548 1.7732 -2.76%
2011-11-16 0 4.350 4.340 4.350 4.280 4.580 15,606,164 68,479,358 4.3880 1.822 1.818 1.822 1.793 1.918 37,259,363 1.8379 -2.90%
2011-11-15 0 4.480 4.480 4.490 4.460 4.600 9,324,466 42,076,243 4.5125 1.876 1.876 1.881 1.868 1.927 22,261,951 1.8901 -3.45%
2011-11-14 0 4.640 4.630 4.640 4.510 4.650 12,992,000 59,911,360 4.6114 1.943 1.939 1.943 1.889 1.948 31,018,106 1.9315 5.22%
2011-11-11 0 4.410 4.400 4.410 4.360 4.640 21,290,848 95,434,670 4.4824 1.847 1.843 1.847 1.826 1.943 50,831,418 1.8775 -2.43%
2011-11-10 0 4.520 4.520 4.530 4.490 4.740 24,014,212 110,586,094 4.6050 1.893 1.893 1.897 1.881 1.985 57,333,387 1.9288 -7.19%
2011-11-09 0 4.870 4.870 4.880 4.820 5.010 15,096,580 74,065,446 4.9061 2.040 2.040 2.044 2.019 2.098 36,042,743 2.0549 0.41%
2011-11-08 0 4.850 4.840 4.860 4.750 5.050 11,528,450 56,297,101 4.8833 2.031 2.027 2.036 1.990 2.115 27,523,913 2.0454 -1.42%
2011-11-07 0 4.920 4.910 4.960 4.850 5.060 7,319,730 36,406,328 4.9737 2.061 2.057 2.078 2.031 2.119 17,475,690 2.0833 0.41%
2011-11-04 0 4.900 4.890 4.900 4.880 5.100 21,391,369 106,856,053 4.9953 2.052 2.048 2.052 2.044 2.136 51,071,409 2.0923 1.87%
2011-11-03 0 4.810 4.800 4.810 4.790 5.000 23,305,824 113,565,412 4.8728 2.015 2.010 2.015 2.006 2.094 55,642,127 2.0410 -3.61%
2011-11-02 0 4.990 5.000 5.010 4.420 5.040 28,562,577 135,662,844 4.7497 2.090 2.094 2.098 1.851 2.111 68,192,506 1.9894 5.50%
2011-11-01 0 4.730 4.730 4.750 4.680 4.930 23,223,405 111,996,015 4.8225 1.981 1.981 1.990 1.960 2.065 55,445,354 2.0199 -5.59%
2011-10-31 0 5.010 4.990 5.000 4.790 5.290 35,031,823 173,372,745 4.9490 2.098 2.090 2.094 2.006 2.216 83,637,684 2.0729 -3.09%
2011-10-28 0 5.170 5.190 5.200 5.030 5.270 47,834,035 247,679,283 5.1779 2.165 2.174 2.178 2.107 2.207 114,202,676 2.1688 5.30%
2011-10-27 0 4.910 4.890 4.930 4.700 4.980 37,959,051 185,362,119 4.8832 2.057 2.048 2.065 1.969 2.086 90,626,375 2.0453 4.91%
2011-10-26 0 4.680 4.680 4.690 4.400 4.700 35,635,499 161,034,576 4.5189 1.960 1.960 1.964 1.843 1.969 85,078,947 1.8928 1.96%
2011-10-25 0 4.590 4.580 4.590 4.330 4.650 42,581,975 191,683,447 4.5015 1.923 1.918 1.923 1.814 1.948 101,663,501 1.8855 5.28%
2011-10-24 0 4.360 4.350 4.360 4.210 4.460 29,983,973 130,208,661 4.3426 1.826 1.822 1.826 1.763 1.868 71,586,057 1.8189 5.83%
2011-10-21 0 4.120 4.100 4.120 4.050 4.170 13,905,752 57,131,047 4.1084 1.726 1.717 1.726 1.696 1.747 33,199,668 1.7208 1.48%
2011-10-20 0 4.060 4.060 4.070 4.020 4.360 20,906,600 86,166,142 4.1215 1.701 1.701 1.705 1.684 1.826 49,914,034 1.7263 -3.56%
2011-10-19 0 4.210 4.200 4.210 4.200 4.380 18,909,995 80,964,536 4.2816 1.763 1.759 1.763 1.759 1.835 45,147,185 1.7933 3.19%
2011-10-18 0 4.080 4.080 4.090 3.960 4.340 42,427,501 173,473,554 4.0887 1.709 1.709 1.713 1.659 1.818 101,294,698 1.7126 -10.53%
2011-10-17 0 4.560 4.560 4.600 4.420 4.640 22,834,430 103,454,021 4.5306 1.910 1.910 1.927 1.851 1.943 54,516,685 1.8977 4.59%
2011-10-14 0 4.360 4.350 4.360 4.310 4.740 36,470,922 162,373,518 4.4521 1.826 1.822 1.826 1.805 1.985 87,073,501 1.8648 -8.02%
2011-10-13 0 4.740 4.730 4.740 4.610 4.790 39,276,558 184,445,506 4.6961 1.985 1.981 1.985 1.931 2.006 93,771,893 1.9670 4.18%
2011-10-12 0 4.550 4.550 4.570 4.200 4.760 47,267,926 214,166,170 4.5309 1.906 1.906 1.914 1.759 1.994 112,851,103 1.8978 2.71%
2011-10-11 0 4.430 4.420 4.430 4.060 4.510 79,582,550 342,643,397 4.3055 1.856 1.851 1.856 1.701 1.889 190,001,536 1.8034 16.27%
2011-10-10 0 3.810 3.800 3.810 3.700 3.940 20,728,000 78,982,134 3.8104 1.596 1.592 1.596 1.550 1.650 49,487,631 1.5960 0.00%
2011-10-07 0 3.810 3.810 3.820 3.440 4.070 72,377,397 274,362,607 3.7907 1.596 1.596 1.600 1.441 1.705 172,799,397 1.5878 16.51%
2011-10-06 0 3.270 3.270 3.280 3.070 3.300 41,098,179 131,044,168 3.1886 1.370 1.370 1.374 1.286 1.382 98,120,972 1.3355 11.99%
2011-10-04 0 2.920 2.910 2.920 2.890 3.100 18,923,559 56,800,192 3.0016 1.223 1.219 1.223 1.210 1.298 45,179,569 1.2572 -3.63%
2011-10-03 0 3.030 3.030 3.040 2.960 3.160 17,181,926 52,666,306 3.0652 1.269 1.269 1.273 1.240 1.324 41,021,459 1.2839 -7.90%
2011-09-30 0 3.290 3.290 3.300 3.220 3.480 35,509,692 117,236,241 3.3015 1.378 1.378 1.382 1.349 1.458 84,778,586 1.3829 -5.46%
2011-09-28 0 3.480 3.470 3.500 3.300 3.520 42,680,000 146,443,456 3.4312 1.458 1.453 1.466 1.382 1.474 101,897,534 1.4372 6.10%
2011-09-27 0 3.280 3.270 3.280 2.890 3.320 36,400,106 114,065,956 3.1337 1.374 1.370 1.374 1.210 1.391 86,904,429 1.3125 17.14%
2011-09-26 0 2.800 2.790 2.820 2.750 3.030 20,384,670 58,158,374 2.8530 1.173 1.169 1.181 1.152 1.269 48,667,938 1.1950 -7.59%
2011-09-23 0 3.030 3.020 3.030 2.830 3.080 19,101,581 56,411,675 2.9532 1.269 1.265 1.269 1.185 1.290 45,604,592 1.2370 0.33%
2011-09-22 0 3.020 3.020 3.050 3.000 3.280 16,971,053 52,321,413 3.0830 1.265 1.265 1.277 1.257 1.374 40,518,005 1.2913 -5.92%
2011-09-21 0 3.210 3.210 3.250 3.020 3.300 26,274,574 83,853,916 3.1914 1.345 1.345 1.361 1.265 1.382 62,729,951 1.3367 0.94%
2011-09-20 0 3.180 3.150 3.180 3.030 3.300 22,591,230 70,647,189 3.1272 1.332 1.319 1.332 1.269 1.382 53,936,050 1.3098 -2.75%
2011-09-19 0 3.270 3.270 3.280 3.250 3.550 21,614,105 73,009,725 3.3779 1.370 1.370 1.374 1.361 1.487 51,603,186 1.4148 -7.63%
2011-09-16 0 3.540 3.520 3.530 3.500 3.670 30,829,022 110,082,167 3.5707 1.483 1.474 1.479 1.466 1.537 73,603,592 1.4956 -0.28%
2011-09-15 0 3.550 3.540 3.550 3.430 3.570 15,763,813 55,306,128 3.5084 1.487 1.483 1.487 1.437 1.495 37,635,747 1.4695 2.31%
2011-09-14 0 3.470 3.470 3.480 3.320 3.830 36,047,935 126,341,815 3.5048 1.453 1.453 1.458 1.391 1.604 86,063,629 1.4680 -5.96%
2011-09-12 0 3.690 3.700 3.710 3.680 3.950 15,702,131 60,023,880 3.8227 1.546 1.550 1.554 1.541 1.654 37,488,482 1.6011 -9.34%
2011-09-09 0 4.070 4.050 4.090 4.010 4.180 13,301,934 54,490,221 4.0964 1.705 1.696 1.713 1.680 1.751 31,758,066 1.7158 1.75%
2011-09-08 0 4.000 4.000 4.020 3.930 4.250 36,716,000 147,882,116 4.0277 1.675 1.675 1.684 1.646 1.780 87,658,619 1.6870 -4.53%
2011-09-07 0 4.190 4.180 4.200 4.080 4.210 11,599,274 48,231,871 4.1582 1.755 1.751 1.759 1.709 1.763 27,693,004 1.7417 2.70%
2011-09-06 0 4.080 4.060 4.080 3.950 4.170 19,653,000 79,632,920 4.0519 1.709 1.701 1.709 1.654 1.747 46,921,093 1.6972 -2.86%
2011-09-05 0 4.200 4.200 4.210 4.160 4.470 20,624,051 87,321,552 4.2340 1.759 1.759 1.763 1.742 1.872 49,239,455 1.7734 -7.69%
2011-09-02 0 4.550 4.530 4.550 4.480 4.690 20,223,288 91,748,719 4.5368 1.906 1.897 1.906 1.876 1.964 48,282,642 1.9002 -2.36%
2011-09-01 0 4.660 4.650 4.660 4.620 4.880 50,829,895 239,480,980 4.7114 1.952 1.948 1.952 1.935 2.044 121,355,223 1.9734 0.65%
2011-08-31 0 4.630 4.600 4.610 4.510 4.720 26,491,963 121,980,592 4.6044 1.939 1.927 1.931 1.889 1.977 63,248,962 1.9286 -0.64%
2011-08-30 0 4.660 4.650 4.660 4.590 4.700 28,764,178 133,192,038 4.6305 1.952 1.948 1.952 1.923 1.969 68,673,824 1.9395 2.64%
2011-08-29 0 4.540 4.540 4.550 4.360 4.560 21,691,002 97,120,968 4.4775 1.902 1.902 1.906 1.826 1.910 51,786,776 1.8754 4.13%
2011-08-26 0 4.360 4.350 4.360 4.350 4.500 21,100,811 92,517,050 4.3845 1.826 1.822 1.826 1.822 1.885 50,377,709 1.8365 -3.11%
2011-08-25 0 4.500 4.490 4.500 4.410 4.560 16,161,000 72,379,790 4.4787 1.885 1.881 1.885 1.847 1.910 38,584,022 1.8759 2.97%
2011-08-24 0 4.480 4.470 4.480 4.470 4.660 20,089,196 91,269,833 4.5432 1.830 1.826 1.830 1.826 1.904 49,169,795 1.8562 -3.03%
2011-08-23 0 4.620 4.630 4.640 4.390 4.710 23,410,000 106,843,900 4.5640 1.888 1.892 1.896 1.794 1.924 57,297,708 1.8647 0.22%
2011-08-22 0 4.610 4.600 4.610 4.350 4.850 48,464,872 219,824,086 4.5357 1.883 1.879 1.883 1.777 1.982 118,621,363 1.8532 -5.34%
2011-08-19 0 4.870 4.850 4.870 4.700 5.180 40,062,034 196,206,185 4.8976 1.990 1.982 1.990 1.920 2.116 98,054,795 2.0010 -8.63%
2011-08-18 0 5.330 5.320 5.360 5.310 5.570 24,523,000 133,161,938 5.4301 2.178 2.174 2.190 2.169 2.276 60,021,858 2.2186 -1.30%
2011-08-17 0 5.400 5.390 5.400 5.340 5.550 21,926,000 118,588,030 5.4086 2.206 2.202 2.206 2.182 2.268 53,665,508 2.2098 -2.00%
2011-08-16 0 5.510 5.510 5.520 5.430 5.750 26,609,400 147,939,229 5.5597 2.251 2.251 2.255 2.219 2.349 65,128,477 2.2715 -1.61%
2011-08-15 0 5.600 5.590 5.600 5.330 5.650 32,705,204 179,610,238 5.4918 2.288 2.284 2.288 2.178 2.308 80,048,408 2.2438 6.06%
2011-08-12 0 5.280 5.260 5.280 5.260 5.550 41,382,505 222,744,195 5.3826 2.157 2.149 2.157 2.149 2.268 101,286,745 2.1991 -1.31%
2011-08-11 0 5.350 5.340 5.350 5.280 5.550 35,259,194 190,151,308 5.3930 2.186 2.182 2.186 2.157 2.268 86,299,488 2.2034 -5.98%
2011-08-10 0 5.690 5.670 5.690 5.570 6.060 31,726,884 183,196,057 5.7742 2.325 2.317 2.325 2.276 2.476 77,653,898 2.3591 0.71%
2011-08-09 0 5.650 5.650 5.660 5.470 5.890 64,633,993 368,458,247 5.7007 2.308 2.308 2.312 2.235 2.406 158,196,484 2.3291 -7.53%
2011-08-08 0 6.110 6.110 6.120 5.840 6.200 40,908,967 246,450,425 6.0244 2.496 2.496 2.500 2.386 2.533 100,127,726 2.4614 -2.40%
2011-08-05 0 6.260 6.260 6.270 6.180 6.350 43,158,428 270,028,633 6.2567 2.558 2.558 2.562 2.525 2.594 105,633,448 2.5563 -4.72%
2011-08-04 0 6.570 6.570 6.580 6.400 6.620 40,984,377 268,012,258 6.5394 2.684 2.684 2.688 2.615 2.705 100,312,297 2.6718 3.63%
2011-08-03 0 6.340 6.340 6.370 6.300 6.450 46,292,837 295,303,405 6.3790 2.590 2.590 2.603 2.574 2.635 113,305,146 2.6063 -1.86%
2011-08-02 0 6.460 6.460 6.470 6.130 6.550 77,193,936 493,550,010 6.3936 2.639 2.639 2.643 2.505 2.676 188,937,874 2.6122 3.86%
2011-08-01 0 6.220 6.220 6.230 6.130 6.720 91,379,530 577,415,812 6.3189 2.541 2.541 2.545 2.505 2.746 223,658,166 2.5817 -5.33%
2011-07-29 0 6.570 6.570 6.580 6.200 6.690 46,216,274 299,596,724 6.4825 2.684 2.684 2.688 2.533 2.733 113,117,753 2.6485 3.79%
2011-07-28 0 6.330 6.330 6.340 6.200 6.450 24,962,292 157,294,698 6.3013 2.586 2.586 2.590 2.533 2.635 61,097,058 2.5745 -0.94%
2011-07-27 0 6.390 6.370 6.380 6.350 6.580 39,903,553 257,455,987 6.4520 2.611 2.603 2.607 2.594 2.688 97,666,901 2.6361 -3.33%
2011-07-26 0 6.610 6.590 6.600 6.520 6.630 19,855,660 130,330,466 6.5639 2.701 2.692 2.697 2.664 2.709 48,598,198 2.6818 -0.45%
2011-07-25 0 6.640 6.630 6.640 6.590 6.840 25,714,308 171,455,811 6.6677 2.713 2.709 2.713 2.692 2.795 62,937,673 2.7242 -3.21%
2011-07-22 0 6.860 6.850 6.860 6.610 6.930 39,806,921 272,385,705 6.8427 2.803 2.799 2.803 2.701 2.831 97,430,387 2.7957 2.39%
2011-07-21 0 6.700 6.700 6.710 6.320 6.850 110,155,007 719,123,887 6.5283 2.737 2.737 2.741 2.582 2.799 269,612,536 2.6672 -2.76%
2011-07-20 0 6.890 6.890 6.900 6.890 7.550 106,605,248 752,016,532 7.0542 2.815 2.815 2.819 2.815 3.085 260,924,238 2.8821 -7.64%
2011-07-19 0 7.460 7.450 7.460 7.320 7.790 35,792,772 265,959,191 7.4305 3.048 3.044 3.048 2.991 3.183 87,605,460 3.0359 -4.11%
2011-07-18 0 7.780 7.780 7.790 7.780 8.020 6,528,345 51,611,363 7.9057 3.179 3.179 3.183 3.179 3.277 15,978,608 3.2300 -1.14%
2011-07-15 0 7.870 7.860 7.880 7.810 7.940 4,387,280 34,487,717 7.8608 3.215 3.211 3.220 3.191 3.244 10,738,193 3.2117 -0.38%
2011-07-14 0 7.900 7.900 7.920 7.790 8.020 6,903,963 54,420,668 7.8825 3.228 3.228 3.236 3.183 3.277 16,897,961 3.2205 -0.13%
2011-07-13 0 7.910 7.900 7.910 7.800 8.040 12,229,960 97,195,772 7.9473 3.232 3.228 3.232 3.187 3.285 29,933,733 3.2470 2.59%
2011-07-12 0 7.710 7.710 7.720 7.640 7.990 24,800,320 193,055,922 7.7844 3.150 3.150 3.154 3.121 3.264 60,700,619 3.1805 -4.58%
2011-07-11 0 8.080 8.080 8.100 8.060 8.250 10,800,014 87,515,085 8.1032 3.301 3.301 3.309 3.293 3.371 26,433,834 3.3107 -1.82%
2011-07-08 0 8.230 8.230 8.260 8.200 8.350 30,051,299 248,826,202 8.2800 3.363 3.363 3.375 3.350 3.412 73,552,779 3.3830 1.35%
2011-07-07 0 8.120 8.120 8.130 8.030 8.200 11,560,579 93,915,782 8.1238 3.318 3.318 3.322 3.281 3.350 28,295,373 3.3191 0.87%
2011-07-06 0 8.050 8.030 8.050 8.030 8.250 23,858,057 193,443,768 8.1081 3.289 3.281 3.289 3.281 3.371 58,394,361 3.3127 -2.66%
2011-07-05 0 8.270 8.250 8.270 8.010 8.410 35,911,657 296,919,056 8.2680 3.379 3.371 3.379 3.273 3.436 87,896,439 3.3781 3.50%
2011-07-04 0 7.990 7.990 8.000 7.910 8.090 38,275,969 306,669,743 8.0121 3.264 3.264 3.269 3.232 3.305 93,683,268 3.2735 3.63%
2011-06-30 0 7.710 7.700 7.730 7.650 7.880 22,127,938 172,399,758 7.7910 3.150 3.146 3.158 3.126 3.220 54,159,767 3.1832 -0.13%
2011-06-29 0 7.720 7.700 7.710 7.480 7.770 29,021,419 222,150,360 7.6547 3.154 3.146 3.150 3.056 3.175 71,032,072 3.1275 2.12%
2011-06-28 0 7.560 7.540 7.560 7.460 7.670 17,292,319 131,023,714 7.5770 3.089 3.081 3.089 3.048 3.134 42,324,231 3.0957 2.16%
2011-06-27 0 7.400 7.390 7.400 7.390 7.670 18,901,116 142,197,066 7.5232 3.023 3.019 3.023 3.019 3.134 46,261,881 3.0737 -3.27%
2011-06-24 0 7.650 7.650 7.670 7.360 7.670 19,308,354 146,075,004 7.5654 3.126 3.126 3.134 3.007 3.134 47,258,626 3.0910 3.24%
2011-06-23 0 7.410 7.400 7.420 7.360 7.510 24,925,744 185,277,316 7.4332 3.027 3.023 3.032 3.007 3.068 61,007,604 3.0370 0.14%
2011-06-22 0 7.400 7.380 7.390 7.150 7.420 38,997,218 284,371,308 7.2921 3.023 3.015 3.019 2.921 3.032 95,448,579 2.9793 4.08%
2011-06-21 0 7.110 7.110 7.120 6.930 7.150 13,765,995 97,075,279 7.0518 2.905 2.905 2.909 2.831 2.921 33,693,292 2.8811 1.57%
2011-06-20 0 7.000 7.000 7.010 6.940 7.240 14,766,000 103,804,260 7.0300 2.860 2.860 2.864 2.835 2.958 36,140,878 2.8722 -0.43%
2011-06-17 0 7.030 7.030 7.040 6.930 7.160 17,138,936 120,557,770 7.0341 2.872 2.872 2.876 2.831 2.925 41,948,815 2.8739 0.57%
2011-06-16 0 6.990 6.990 7.000 6.900 7.100 16,399,596 114,737,868 6.9964 2.856 2.856 2.860 2.819 2.901 40,139,225 2.8585 -2.65%
2011-06-15 0 7.180 7.180 7.210 7.170 7.430 16,591,798 120,982,270 7.2917 2.934 2.934 2.946 2.929 3.036 40,609,654 2.9792 0.14%
2011-06-14 0 7.170 7.170 7.190 6.860 7.310 20,289,012 145,125,127 7.1529 2.929 2.929 2.938 2.803 2.987 49,658,859 2.9224 2.72%
2011-06-13 0 6.980 6.980 6.990 6.850 7.070 18,787,073 130,355,233 6.9386 2.852 2.852 2.856 2.799 2.889 45,982,752 2.8349 -2.65%
2011-06-10 0 7.170 7.150 7.160 7.060 7.260 28,915,409 206,845,598 7.1535 2.929 2.921 2.925 2.884 2.966 70,772,604 2.9227 0.70%
2011-06-09 0 7.120 7.100 7.120 6.800 7.240 29,359,668 205,914,604 7.0135 2.909 2.901 2.909 2.778 2.958 71,859,961 2.8655 -0.14%
2011-06-08 0 7.130 7.130 7.140 7.100 7.470 25,980,583 187,892,434 7.2320 2.913 2.913 2.917 2.901 3.052 63,589,401 2.9548 -3.91%
2011-06-07 0 7.420 7.410 7.470 7.260 7.500 20,287,286 148,853,300 7.3373 3.032 3.027 3.052 2.966 3.064 49,654,635 2.9978 -1.72%
2011-06-03 0 7.550 7.540 7.550 7.510 7.700 9,870,574 75,052,053 7.6036 3.085 3.081 3.085 3.068 3.146 24,158,961 3.1066 -0.79%
2011-06-02 0 7.610 7.600 7.610 7.530 7.780 17,466,897 133,294,287 7.6313 3.109 3.105 3.109 3.077 3.179 42,751,524 3.1179 -3.30%
2011-06-01 0 7.870 7.860 7.880 7.860 8.060 9,415,233 74,368,632 7.8988 3.215 3.211 3.220 3.211 3.293 23,044,480 3.2272 -0.76%
2011-05-31 0 7.930 7.920 7.930 7.850 8.090 29,198,000 231,690,260 7.9351 3.240 3.236 3.240 3.207 3.305 71,464,267 3.2420 1.28%
2011-05-30 0 7.830 7.820 7.830 7.350 7.940 33,602,883 260,380,623 7.7488 3.199 3.195 3.199 3.003 3.244 82,245,544 3.1659 5.24%
2011-05-27 0 7.440 7.430 7.450 7.040 7.530 38,063,700 278,182,044 7.3083 3.040 3.036 3.044 2.876 3.077 93,163,724 2.9859 2.90%
2011-05-26 0 7.230 7.250 7.260 7.210 7.810 37,347,194 275,230,439 7.3695 2.954 2.962 2.966 2.946 3.191 91,410,023 3.0109 -6.59%
2011-05-25 0 7.740 7.730 7.740 7.470 7.920 33,710,885 258,046,553 7.6547 3.162 3.158 3.162 3.052 3.236 82,509,887 3.1275 -1.90%
2011-05-24 0 7.890 7.880 7.890 7.850 8.100 40,340,371 322,915,187 8.0048 3.224 3.220 3.224 3.207 3.309 98,736,045 3.2705 -3.78%
2011-05-23 0 8.200 8.190 8.200 8.140 8.550 33,954,920 284,211,760 8.3703 3.350 3.346 3.350 3.326 3.493 83,107,181 3.4198 -2.26%
2011-05-20 0 8.390 8.420 8.430 8.270 8.460 211,312,157 1,766,588,963 8.3601 3.428 3.440 3.444 3.379 3.456 517,202,150 3.4157 -6.78%
2011-05-19 0 9.000 8.920 9.000 8.730 9.000 20,421,028 180,379,031 8.8330 3.677 3.644 3.677 3.567 3.677 49,981,978 3.6089 0.90%
2011-05-18 0 8.920 8.910 8.920 8.880 9.140 12,238,000 109,759,360 8.9687 3.644 3.640 3.644 3.628 3.734 29,953,411 3.6643 -2.30%
2011-05-17 0 9.130 9.070 9.130 8.740 9.250 15,340,128 138,267,844 9.0135 3.730 3.706 3.730 3.571 3.779 37,546,099 3.6826 -0.76%
2011-05-16 0 9.200 9.180 9.210 9.100 9.270 7,638,170 70,416,258 9.2190 3.759 3.751 3.763 3.718 3.787 18,694,987 3.7666 0.66%
2011-05-13 0 9.140 9.140 9.170 9.080 9.240 14,951,929 137,088,884 9.1686 3.734 3.734 3.747 3.710 3.775 36,595,953 3.7460 0.44%
2011-05-12 0 9.100 9.100 9.110 9.050 9.310 30,927,200 285,775,834 9.2403 3.718 3.718 3.722 3.698 3.804 75,696,612 3.7753 -1.94%
2011-05-11 0 9.280 9.280 9.300 9.200 9.500 9,971,366 92,612,176 9.2878 3.792 3.792 3.800 3.759 3.881 24,405,657 3.7947 -0.85%
2011-05-09 0 9.360 9.350 9.390 9.310 9.490 7,955,543 74,780,812 9.3998 3.824 3.820 3.836 3.804 3.877 19,471,781 3.8405 0.75%
2011-05-06 0 9.290 9.290 9.300 8.910 9.330 24,259,440 221,045,940 9.1117 3.796 3.796 3.800 3.640 3.812 59,376,776 3.7228 0.87%
2011-05-05 0 9.210 9.210 9.220 8.980 9.380 29,440,312 271,791,651 9.2320 3.763 3.763 3.767 3.669 3.832 72,057,343 3.7719 0.88%
2011-05-04 0 9.130 9.120 9.130 9.100 9.720 36,773,087 340,044,610 9.2471 3.730 3.726 3.730 3.718 3.971 90,004,853 3.7781 -6.36%
2011-05-03 0 9.750 9.730 9.770 9.360 9.780 29,443,403 283,444,334 9.6268 3.984 3.975 3.992 3.824 3.996 72,064,909 3.9332 4.17%
2011-04-29 0 9.360 9.340 9.360 9.120 9.440 10,664,767 99,580,162 9.3373 3.824 3.816 3.824 3.726 3.857 26,102,807 3.8149 2.41%
2011-04-28 0 9.140 9.130 9.140 9.100 9.380 11,191,331 103,142,795 9.2163 3.734 3.730 3.734 3.718 3.832 27,391,611 3.7655 0.22%
2011-04-27 0 9.250 9.240 9.260 9.140 9.530 16,614,153 155,335,296 9.3496 3.726 3.722 3.730 3.682 3.839 41,244,015 3.7663 -1.39%
2011-04-26 0 9.380 9.370 9.380 9.020 9.380 20,164,325 185,973,337 9.2229 3.779 3.774 3.779 3.633 3.779 50,057,185 3.7152 2.40%
2011-04-21 0 9.160 9.160 9.170 8.840 9.180 25,417,300 229,685,320 9.0366 3.690 3.690 3.694 3.561 3.698 63,097,499 3.6402 4.45%
2011-04-20 0 8.770 8.740 8.770 8.550 8.800 15,974,957 139,248,196 8.7167 3.533 3.521 3.533 3.444 3.545 39,657,235 3.5113 3.54%
2011-04-19 0 8.470 8.460 8.480 8.380 8.500 13,117,000 110,699,406 8.4394 3.412 3.408 3.416 3.376 3.424 32,562,463 3.3996 -0.94%
2011-04-18 0 8.550 8.500 8.510 8.480 8.770 15,087,267 129,405,705 8.5771 3.444 3.424 3.428 3.416 3.533 37,453,578 3.4551 -2.17%
2011-04-15 0 8.740 8.740 8.750 8.500 8.840 30,555,393 265,304,151 8.6827 3.521 3.521 3.525 3.424 3.561 75,852,624 3.4976 2.22%
2011-04-14 0 8.550 8.530 8.550 8.380 8.600 18,565,166 158,478,953 8.5364 3.444 3.436 3.444 3.376 3.464 46,087,332 3.4387 1.18%
2011-04-13 0 8.450 8.440 8.450 8.210 8.500 18,126,861 152,659,718 8.4217 3.404 3.400 3.404 3.307 3.424 44,999,256 3.3925 2.42%
2011-04-12 0 8.250 8.250 8.260 8.190 8.340 7,296,328 60,308,219 8.2656 3.323 3.323 3.327 3.299 3.360 18,112,862 3.3296 -0.60%
2011-04-11 0 8.300 8.280 8.300 8.190 8.450 15,335,800 127,479,626 8.3126 3.343 3.335 3.343 3.299 3.404 38,070,552 3.3485 1.34%
2011-04-08 0 8.190 8.180 8.190 8.140 8.260 19,444,637 158,985,209 8.1763 3.299 3.295 3.299 3.279 3.327 48,270,586 3.2936 0.74%
2011-04-07 0 8.130 8.130 8.140 8.120 8.300 15,578,504 127,190,202 8.1645 3.275 3.275 3.279 3.271 3.343 38,673,055 3.2889 -0.85%
2011-04-06 0 8.200 8.200 8.210 8.050 8.380 17,832,493 146,775,413 8.2308 3.303 3.303 3.307 3.243 3.376 44,268,499 3.3156 0.61%
2011-04-04 0 8.150 8.160 8.170 8.050 8.270 12,763,430 103,824,363 8.1345 3.283 3.287 3.291 3.243 3.331 31,684,739 3.2768 -0.49%
2011-04-01 0 8.190 8.180 8.190 7.820 8.270 33,957,119 273,836,832 8.0642 3.299 3.295 3.299 3.150 3.331 84,297,282 3.2485 1.36%
2011-03-31 0 8.080 8.090 8.100 8.060 8.690 31,569,810 259,399,670 8.2167 3.255 3.259 3.263 3.247 3.501 78,370,876 3.3099 -5.16%
2011-03-30 0 8.520 8.520 8.530 8.240 8.530 18,922,277 158,948,891 8.4001 3.432 3.432 3.436 3.319 3.436 46,973,847 3.3838 4.03%
2011-03-29 0 8.190 8.160 8.200 8.080 8.230 7,986,351 65,220,934 8.1665 3.299 3.287 3.303 3.255 3.315 19,825,819 3.2897 0.49%
2011-03-28 0 8.150 8.130 8.150 8.030 8.240 9,885,407 80,600,611 8.1535 3.283 3.275 3.283 3.235 3.319 24,540,154 3.2844 1.12%
2011-03-25 0 8.060 8.050 8.060 8.010 8.230 11,650,335 93,947,483 8.0639 3.247 3.243 3.247 3.227 3.315 28,921,522 3.2484 -1.23%
2011-03-24 0 8.160 8.150 8.160 8.060 8.230 13,348,195 109,141,430 8.1765 3.287 3.283 3.287 3.247 3.315 33,136,396 3.2937 1.24%
2011-03-23 0 8.060 8.050 8.060 7.760 8.100 24,189,914 194,083,999 8.0233 3.247 3.243 3.247 3.126 3.263 60,050,559 3.2320 2.81%
2011-03-22 0 7.840 7.820 7.830 7.780 7.930 16,183,750 127,006,241 7.8478 3.158 3.150 3.154 3.134 3.194 40,175,556 3.1613 0.64%
2011-03-21 0 7.790 7.780 7.800 7.510 7.930 26,035,634 200,370,288 7.6960 3.138 3.134 3.142 3.025 3.194 64,632,490 3.1001 3.18%
2011-03-18 0 7.550 7.490 7.510 7.490 7.920 37,810,203 290,220,942 7.6757 3.041 3.017 3.025 3.017 3.190 93,862,419 3.0920 -2.20%
2011-03-17 0 7.720 7.700 7.730 7.610 8.000 25,775,559 201,332,632 7.8110 3.110 3.102 3.114 3.066 3.223 63,986,864 3.1465 -2.53%
2011-03-16 0 7.920 7.920 7.930 7.410 7.950 47,173,281 364,664,781 7.7303 3.190 3.190 3.194 2.985 3.202 117,105,911 3.1140 8.34%
2011-03-15 0 7.310 7.260 7.300 7.140 7.460 19,511,703 141,714,513 7.2631 2.945 2.925 2.941 2.876 3.005 48,437,075 2.9257 -1.48%
2011-03-14 0 7.420 7.410 7.430 7.130 7.550 18,273,129 135,546,592 7.4178 2.989 2.985 2.993 2.872 3.041 45,362,361 2.9881 1.92%
2011-03-11 0 7.280 7.270 7.290 7.130 7.290 18,897,617 136,118,779 7.2030 2.933 2.929 2.937 2.872 2.937 46,912,629 2.9015 -0.55%
2011-03-10 0 7.320 7.290 7.330 7.210 7.520 24,244,185 178,374,159 7.3574 2.949 2.937 2.953 2.904 3.029 60,185,285 2.9638 -1.61%
2011-03-09 0 7.440 7.430 7.440 7.380 7.600 16,378,005 122,205,357 7.4616 2.997 2.993 2.997 2.973 3.061 40,657,787 3.0057 -0.53%
2011-03-08 0 7.480 7.470 7.480 7.190 7.500 34,285,386 254,098,289 7.4113 3.013 3.009 3.013 2.896 3.021 85,112,192 2.9855 4.18%
2011-03-07 0 7.180 7.170 7.180 7.110 7.350 16,080,501 116,058,832 7.2174 2.892 2.888 2.892 2.864 2.961 39,919,244 2.9073 0.28%
2011-03-04 0 7.160 7.150 7.160 7.130 7.490 23,135,703 167,824,576 7.2539 2.884 2.880 2.884 2.872 3.017 57,433,520 2.9221 -1.24%
2011-03-03 0 7.250 7.250 7.260 7.100 7.400 49,224,400 359,120,798 7.2956 2.920 2.920 2.925 2.860 2.981 122,197,737 2.9388 4.47%
2011-03-02 0 6.940 6.930 6.950 6.350 6.950 41,326,377 275,025,246 6.6550 2.796 2.792 2.800 2.558 2.800 102,591,190 2.6808 7.76%
2011-03-01 0 6.440 6.430 6.440 6.380 6.570 32,425,029 210,542,658 6.4932 2.594 2.590 2.594 2.570 2.647 80,493,925 2.6156 1.42%
2011-02-28 0 6.350 6.330 6.340 6.100 6.530 26,512,698 167,860,640 6.3313 2.558 2.550 2.554 2.457 2.630 65,816,784 2.5504 3.59%
2011-02-25 0 6.130 6.130 6.150 6.080 6.260 27,736,300 171,613,850 6.1873 2.469 2.469 2.477 2.449 2.522 68,854,330 2.4924 1.32%
2011-02-24 0 6.050 6.030 6.040 6.010 6.610 43,254,042 268,803,809 6.2145 2.437 2.429 2.433 2.421 2.663 107,376,546 2.5034 -8.75%
2011-02-23 0 6.630 6.590 6.620 6.560 6.730 9,809,644 64,955,923 6.6216 2.671 2.655 2.667 2.643 2.711 24,352,075 2.6674 -0.15%
2011-02-22 0 6.640 6.640 6.650 6.570 6.880 18,383,030 122,255,226 6.6504 2.675 2.675 2.679 2.647 2.771 45,635,186 2.6790 -3.49%
2011-02-21 0 6.880 6.860 6.880 6.650 6.900 19,152,000 131,300,110 6.8557 2.771 2.763 2.771 2.679 2.779 47,544,126 2.7616 2.69%
2011-02-18 0 6.700 6.690 6.700 6.500 6.730 9,569,935 63,863,785 6.6734 2.699 2.695 2.699 2.618 2.711 23,757,007 2.6882 2.76%
2011-02-17 0 6.520 6.520 6.550 6.350 6.580 7,592,472 49,506,227 6.5204 2.626 2.626 2.639 2.558 2.651 18,848,029 2.6266 2.84%
2011-02-16 0 6.340 6.310 6.340 6.210 6.370 6,437,666 40,732,813 6.3273 2.554 2.542 2.554 2.502 2.566 15,981,266 2.5488 0.96%
2011-02-15 0 6.280 6.290 6.300 6.280 6.390 5,129,624 32,478,621 6.3316 2.530 2.534 2.538 2.530 2.574 12,734,100 2.5505 -1.26%
2011-02-14 0 6.360 6.350 6.360 6.220 6.370 9,323,273 58,958,454 6.3238 2.562 2.558 2.562 2.506 2.566 23,144,678 2.5474 2.58%
2011-02-11 0 6.200 6.200 6.210 6.100 6.420 18,599,742 115,815,959 6.2268 2.498 2.498 2.502 2.457 2.586 46,173,166 2.5083 -2.52%
2011-02-10 0 6.360 6.350 6.360 6.310 6.640 16,559,509 106,683,488 6.4424 2.562 2.558 2.562 2.542 2.675 41,108,364 2.5952 -3.20%
2011-02-09 0 6.570 6.570 6.590 6.540 6.620 6,686,717 44,051,430 6.5879 2.647 2.647 2.655 2.634 2.667 16,599,526 2.6538 0.61%
2011-02-08 0 6.530 6.520 6.550 6.470 6.640 5,640,884 36,873,936 6.5369 2.630 2.626 2.639 2.606 2.675 14,003,284 2.6332 1.08%
2011-02-07 0 6.460 6.460 6.470 6.400 6.570 7,528,743 48,852,139 6.4888 2.602 2.602 2.606 2.578 2.647 18,689,824 2.6138 -0.92%
2011-02-02 0 6.520 6.500 6.530 6.430 6.540 1,868,400 12,165,020 6.5109 2.626 2.618 2.630 2.590 2.634 4,638,233 2.6228 1.40%
2011-02-01 0 6.430 6.430 6.470 6.400 6.480 6,320,640 40,688,035 6.4373 2.590 2.590 2.606 2.578 2.610 15,690,753 2.5931 -0.46%
2011-01-31 0 6.460 6.460 6.490 6.360 6.510 3,331,667 21,512,725 6.4570 2.602 2.602 2.614 2.562 2.622 8,270,739 2.6011 -0.15%
2011-01-28 0 6.470 6.470 6.480 6.420 6.550 3,608,901 23,342,572 6.4681 2.606 2.606 2.610 2.586 2.639 8,958,962 2.6055 -0.46%
2011-01-27 0 6.500 6.510 6.560 6.420 6.610 4,708,435 30,836,264 6.5492 2.618 2.622 2.643 2.586 2.663 11,688,514 2.6382 0.93%
2011-01-26 0 6.440 6.440 6.490 6.290 6.550 8,528,114 54,782,177 6.4237 2.594 2.594 2.614 2.534 2.639 21,170,725 2.5876 -0.77%
2011-01-25 0 6.490 6.490 6.500 6.480 6.570 6,776,486 44,089,448 6.5062 2.614 2.614 2.618 2.610 2.647 16,822,374 2.6209 0.78%
2011-01-24 0 6.440 6.450 6.470 6.400 6.600 9,670,329 62,856,128 6.4999 2.594 2.598 2.606 2.578 2.659 24,006,231 2.6183 -0.92%
2011-01-21 0 6.500 6.490 6.500 6.470 6.630 8,804,419 57,443,328 6.5244 2.618 2.614 2.618 2.606 2.671 21,856,642 2.6282 -1.66%
2011-01-20 0 6.610 6.610 6.620 6.560 6.680 5,355,200 35,287,292 6.5894 2.663 2.663 2.667 2.643 2.691 13,294,084 2.6544 -1.20%
2011-01-19 0 6.690 6.670 6.690 6.510 6.740 8,216,620 54,336,469 6.6130 2.695 2.687 2.695 2.622 2.715 20,397,453 2.6639 0.60%
2011-01-18 0 6.650 6.650 6.670 6.430 6.730 11,070,000 73,574,360 6.6463 2.679 2.679 2.687 2.590 2.711 27,480,862 2.6773 2.47%
2011-01-17 0 6.490 6.480 6.520 6.450 6.700 13,914,730 90,431,442 6.4990 2.614 2.610 2.626 2.598 2.699 34,542,798 2.6180 -1.96%
2011-01-14 0 6.620 6.610 6.620 6.600 6.750 8,730,731 58,049,528 6.6489 2.667 2.663 2.667 2.659 2.719 21,673,714 2.6783 -1.63%
2011-01-13 0 6.730 6.710 6.720 6.650 6.780 9,964,620 66,895,294 6.7133 2.711 2.703 2.707 2.679 2.731 24,736,798 2.7043 -0.15%
2011-01-12 0 6.740 6.730 6.740 6.690 6.820 5,911,762 39,933,092 6.7549 2.715 2.711 2.715 2.695 2.747 14,675,729 2.7210 0.60%
2011-01-11 0 6.700 6.680 6.700 6.660 6.750 3,990,693 26,762,526 6.7062 2.699 2.691 2.699 2.683 2.719 9,906,747 2.7014 -0.15%
2011-01-10 0 6.710 6.690 6.700 6.600 6.800 11,839,568 79,462,052 6.7116 2.703 2.695 2.699 2.659 2.739 29,391,286 2.7036 0.75%
2011-01-07 0 6.660 6.630 6.660 6.580 6.820 13,157,410 88,439,121 6.7216 2.683 2.671 2.683 2.651 2.747 32,662,780 2.7076 -1.33%
2011-01-06 0 6.750 6.740 6.750 6.650 6.810 15,655,498 105,691,787 6.7511 2.719 2.715 2.719 2.679 2.743 38,864,190 2.7195 1.50%
2011-01-05 0 6.650 6.620 6.630 6.520 6.650 18,021,371 118,942,907 6.6001 2.679 2.667 2.671 2.626 2.679 44,737,381 2.6587 2.47%
2011-01-04 0 6.490 6.490 6.500 6.450 6.650 15,471,444 101,601,640 6.5670 2.614 2.614 2.618 2.598 2.679 38,407,283 2.6454 0.62%
2011-01-03 0 6.450 6.440 6.450 6.370 6.480 4,168,531 26,788,175 6.4263 2.598 2.594 2.598 2.566 2.610 10,348,223 2.5887 0.78%
2010-12-31 0 6.400 6.400 6.410 6.330 6.430 4,002,000 25,628,180 6.4038 2.578 2.578 2.582 2.550 2.590 9,934,816 2.5796 0.63%
2010-12-30 0 6.360 6.350 6.380 6.250 6.400 3,992,416 25,233,432 6.3203 2.562 2.558 2.570 2.518 2.578 9,911,024 2.5460 2.42%
2010-12-29 0 6.210 6.210 6.220 6.080 6.240 3,196,326 19,810,634 6.1979 2.502 2.502 2.506 2.449 2.514 7,934,760 2.4967 0.49%
2010-12-28 0 6.180 6.170 6.190 5.950 6.440 13,698,518 84,569,336 6.1736 2.489 2.485 2.493 2.397 2.594 34,006,060 2.4869 -3.44%
2010-12-24 0 6.400 6.370 6.400 6.370 6.540 4,145,876 26,800,209 6.4643 2.578 2.566 2.578 2.566 2.634 10,291,983 2.6040 -0.62%
2010-12-23 0 6.440 6.440 6.460 6.320 6.480 24,581,305 157,614,705 6.4120 2.594 2.594 2.602 2.546 2.610 61,022,173 2.5829 2.38%
2010-12-22 0 6.290 6.280 6.290 6.120 6.330 18,032,253 113,140,544 6.2743 2.534 2.530 2.534 2.465 2.550 44,764,396 2.5275 3.80%
2010-12-21 0 6.060 6.060 6.070 6.020 6.120 8,889,499 53,959,018 6.0700 2.441 2.441 2.445 2.425 2.465 22,067,850 2.4451 -0.49%
2010-12-20 0 6.090 6.070 6.100 5.900 6.150 8,019,942 48,432,249 6.0390 2.453 2.445 2.457 2.377 2.477 19,909,207 2.4327 2.18%
2010-12-17 0 5.960 5.940 5.960 5.900 6.030 7,714,971 45,968,790 5.9584 2.401 2.393 2.401 2.377 2.429 19,152,128 2.4002 -0.17%
2010-12-16 0 5.970 5.970 6.000 5.950 6.090 11,893,648 71,223,006 5.9883 2.405 2.405 2.417 2.397 2.453 29,525,538 2.4123 -1.16%
2010-12-15 0 6.040 6.030 6.040 6.000 6.130 8,428,701 51,128,659 6.0660 2.433 2.429 2.433 2.417 2.469 20,923,936 2.4435 -1.47%
2010-12-14 0 6.130 6.130 6.140 6.070 6.250 12,419,786 76,325,283 6.1455 2.469 2.469 2.473 2.445 2.518 30,831,656 2.4755 -0.81%
2010-12-13 0 6.180 6.180 6.190 6.140 6.230 6,393,427 39,522,589 6.1818 2.489 2.489 2.493 2.473 2.510 15,871,444 2.4902 0.49%
2010-12-10 0 6.150 6.140 6.150 6.100 6.260 8,276,350 51,017,025 6.1642 2.477 2.473 2.477 2.457 2.522 20,545,730 2.4831 -1.28%
2010-12-09 0 6.230 6.220 6.230 6.170 6.300 9,887,021 61,788,032 6.2494 2.510 2.506 2.510 2.485 2.538 24,544,161 2.5174 0.97%
2010-12-08 0 6.170 6.160 6.170 6.110 6.410 16,190,177 100,707,637 6.2203 2.485 2.481 2.485 2.461 2.582 40,191,511 2.5057 -2.37%
2010-12-07 0 6.320 6.330 6.340 6.270 6.400 12,410,324 78,701,799 6.3416 2.546 2.550 2.554 2.526 2.578 30,808,167 2.5546 -1.10%
2010-12-06 0 6.390 6.400 6.420 6.360 6.640 22,100,570 142,935,215 6.4675 2.574 2.578 2.586 2.562 2.675 54,863,841 2.6053 0.31%
2010-12-03 0 6.370 6.370 6.380 6.150 6.550 51,373,686 328,592,337 6.3961 2.566 2.566 2.570 2.477 2.639 127,533,260 2.5765 4.94%
2010-12-02 0 6.070 6.060 6.070 6.030 6.170 15,509,000 94,348,000 6.0834 2.445 2.441 2.445 2.429 2.485 38,500,514 2.4506 1.51%
2010-12-01 0 5.980 5.970 5.990 5.900 6.000 5,786,788 34,355,427 5.9369 2.409 2.405 2.413 2.377 2.417 14,365,485 2.3915 0.67%
2010-11-30 0 5.940 5.940 5.960 5.840 6.060 11,361,836 67,213,004 5.9157 2.393 2.393 2.401 2.353 2.441 28,205,334 2.3830 0.34%
2010-11-29 0 5.920 5.910 5.920 5.830 5.940 5,802,616 34,201,337 5.8941 2.385 2.381 2.385 2.348 2.393 14,404,778 2.3743 0.68%
2010-11-26 0 5.880 5.870 5.880 5.850 6.030 8,437,700 49,754,140 5.8966 2.369 2.365 2.369 2.357 2.429 20,946,276 2.3753 -1.18%
2010-11-25 0 5.950 5.950 5.970 5.910 6.060 8,990,941 53,844,649 5.9888 2.397 2.397 2.405 2.381 2.441 22,319,676 2.4124 1.71%
2010-11-24 0 5.850 5.860 5.870 5.780 6.020 14,718,160 86,577,127 5.8823 2.357 2.361 2.365 2.328 2.425 36,537,283 2.3696 -0.85%
2010-11-23 0 5.900 5.890 5.900 5.850 6.090 13,783,686 82,221,597 5.9651 2.377 2.373 2.377 2.357 2.453 34,217,486 2.4029 -0.67%
2010-11-22 0 5.940 5.940 5.950 5.930 6.090 11,054,568 66,269,947 5.9948 2.393 2.393 2.397 2.389 2.453 27,442,553 2.4149 -2.46%
2010-11-19 0 6.090 6.060 6.070 5.990 6.310 15,362,559 94,121,105 6.1267 2.453 2.441 2.445 2.413 2.542 38,136,980 2.4680 -1.46%
2010-11-18 0 6.180 6.140 6.200 5.850 6.200 20,303,465 121,876,801 6.0028 2.489 2.473 2.498 2.357 2.498 50,402,595 2.4181 6.55%
2010-11-17 0 5.800 5.800 5.810 5.750 5.980 14,874,525 86,712,954 5.8296 2.336 2.336 2.340 2.316 2.409 36,925,454 2.3483 -3.65%
2010-11-16 0 6.020 6.000 6.020 5.990 6.240 12,307,000 74,778,800 6.0761 2.425 2.417 2.425 2.413 2.514 30,551,669 2.4476 -1.79%
2010-11-15 0 6.130 6.140 6.150 6.100 6.430 11,022,283 68,154,170 6.1833 2.469 2.473 2.477 2.457 2.590 27,362,406 2.4908 -2.39%
2010-11-12 0 6.280 6.230 6.270 6.100 6.460 18,909,890 118,745,407 6.2795 2.530 2.510 2.526 2.457 2.602 46,943,097 2.5296 -1.57%
2010-11-11 0 6.380 6.380 6.390 5.970 6.500 39,326,990 248,140,680 6.3097 2.570 2.570 2.574 2.405 2.618 97,627,786 2.5417 6.87%
2010-11-10 0 5.970 5.960 5.970 5.820 5.990 16,263,004 96,023,694 5.9044 2.405 2.401 2.405 2.344 2.413 40,372,301 2.3785 2.93%
2010-11-09 0 5.800 5.790 5.820 5.730 5.910 19,681,187 114,203,257 5.8027 2.336 2.332 2.344 2.308 2.381 48,857,813 2.3375 -0.68%
2010-11-08 0 5.840 5.830 5.840 5.780 5.950 25,429,411 148,934,982 5.8568 2.353 2.348 2.353 2.328 2.397 63,127,564 2.3593 -2.50%
2010-11-05 0 5.990 5.970 6.000 5.950 6.170 13,919,243 83,862,579 6.0249 2.413 2.405 2.417 2.397 2.485 34,554,002 2.4270 -1.96%
2010-11-04 0 6.110 6.100 6.110 6.060 6.210 9,258,919 56,821,590 6.1370 2.461 2.457 2.461 2.441 2.502 22,984,921 2.4721 0.16%
2010-11-03 0 6.100 6.090 6.100 5.900 6.210 12,968,000 79,111,670 6.1005 2.457 2.453 2.457 2.377 2.502 32,192,576 2.4575 2.52%
2010-11-02 0 5.950 5.940 5.950 5.910 6.150 20,574,800 123,106,460 5.9834 2.397 2.393 2.397 2.381 2.477 51,076,174 2.4103 -3.25%
2010-11-01 0 6.150 6.150 6.180 6.110 6.260 8,069,146 49,702,593 6.1596 2.477 2.477 2.489 2.461 2.522 20,031,354 2.4812 0.00%
2010-10-29 0 6.150 6.130 6.160 6.060 6.190 7,035,934 42,984,476 6.1093 2.477 2.469 2.481 2.441 2.493 17,466,444 2.4610 1.15%
2010-10-28 0 6.080 6.080 6.100 5.980 6.150 16,537,776 100,082,966 6.0518 2.449 2.449 2.457 2.409 2.477 41,054,412 2.4378 0.50%
2010-10-27 0 6.050 6.070 6.080 6.000 6.210 18,966,435 114,932,426 6.0598 2.437 2.445 2.449 2.417 2.502 47,083,468 2.4410 -0.98%
2010-10-26 0 6.110 6.120 6.130 6.110 6.390 24,055,107 148,644,692 6.1793 2.461 2.465 2.469 2.461 2.574 59,715,906 2.4892 -3.48%
2010-10-25 0 6.330 6.330 6.350 5.980 6.420 33,999,700 214,063,912 6.2961 2.550 2.550 2.558 2.409 2.586 84,402,987 2.5362 7.47%
2010-10-22 0 5.890 5.890 5.900 5.600 5.950 23,095,164 134,654,010 5.8304 2.373 2.373 2.377 2.256 2.397 57,332,883 2.3486 5.75%
2010-10-21 0 5.570 5.560 5.570 5.460 5.600 17,045,238 94,153,454 5.5237 2.244 2.240 2.244 2.199 2.256 42,314,168 2.2251 2.20%
2010-10-20 0 5.450 5.440 5.450 5.280 5.480 14,312,218 77,113,295 5.3879 2.195 2.191 2.195 2.127 2.207 35,529,547 2.1704 -1.80%
2010-10-19 0 5.550 5.540 5.550 5.470 5.650 19,831,000 109,709,144 5.5322 2.236 2.232 2.236 2.203 2.276 49,229,718 2.2285 -0.89%
2010-10-18 0 5.600 5.600 5.610 5.390 5.650 21,347,452 118,674,030 5.5592 2.256 2.256 2.260 2.171 2.276 52,994,253 2.2394 4.28%
2010-10-15 0 5.370 5.350 5.380 5.300 5.450 9,617,354 51,725,459 5.3783 2.163 2.155 2.167 2.135 2.195 23,874,723 2.1665 -0.56%
2010-10-14 0 5.400 5.380 5.400 5.330 5.510 18,846,040 101,869,372 5.4053 2.175 2.167 2.175 2.147 2.220 46,784,591 2.1774 0.56%
2010-10-13 0 5.370 5.370 5.380 5.260 5.470 20,441,000 110,374,840 5.3997 2.163 2.163 2.167 2.119 2.203 50,744,020 2.1751 2.29%
2010-10-12 0 5.250 5.240 5.260 5.150 5.310 19,511,195 102,853,930 5.2715 2.115 2.111 2.119 2.075 2.139 48,435,814 2.1235 2.14%
2010-10-11 0 5.140 5.140 5.150 5.020 5.200 20,703,369 105,740,251 5.1074 2.071 2.071 2.075 2.022 2.095 51,395,341 2.0574 2.80%
2010-10-08 0 5.000 4.990 5.000 4.970 5.050 11,198,988 56,056,709 5.0055 2.014 2.010 2.014 2.002 2.034 27,801,070 2.0164 0.00%
2010-10-07 0 5.000 4.960 5.000 4.930 5.020 5,936,904 29,490,588 4.9673 2.014 1.998 2.014 1.986 2.022 14,738,143 2.0010 0.60%
2010-10-06 0 4.970 4.970 4.980 4.910 5.020 12,108,478 60,150,962 4.9677 2.002 2.002 2.006 1.978 2.022 30,058,845 2.0011 1.64%
2010-10-05 0 4.890 4.880 4.890 4.830 5.060 14,548,050 71,651,619 4.9252 1.970 1.966 1.970 1.946 2.038 36,114,992 1.9840 -2.00%
2010-10-04 0 4.990 4.990 5.000 4.800 5.040 19,602,737 97,121,180 4.9545 2.010 2.010 2.014 1.934 2.030 48,663,064 1.9958 4.18%
2010-09-30 0 4.790 4.790 4.800 4.660 4.890 20,139,123 95,298,484 4.7320 1.930 1.930 1.934 1.877 1.970 49,994,622 1.9062 -0.42%
2010-09-29 0 4.810 4.800 4.810 4.770 4.900 12,866,000 62,256,880 4.8389 1.938 1.934 1.938 1.921 1.974 31,939,365 1.9492 0.00%
2010-09-28 0 4.810 4.800 4.810 4.750 4.940 26,331,748 126,360,439 4.7988 1.938 1.934 1.938 1.913 1.990 65,367,582 1.9331 -2.04%
2010-09-27 0 4.910 4.920 4.930 4.880 5.170 20,801,067 103,256,746 4.9640 1.978 1.982 1.986 1.966 2.083 51,637,873 1.9996 -2.96%
2010-09-24 0 5.060 5.060 5.070 4.920 5.070 19,655,307 98,161,269 4.9941 2.038 2.038 2.042 1.982 2.042 48,793,567 2.0118 1.81%
2010-09-22 0 4.970 4.950 4.970 4.880 4.990 10,057,804 49,721,634 4.9436 2.002 1.994 2.002 1.966 2.010 24,968,123 1.9914 1.64%
2010-09-21 0 4.890 4.880 4.910 4.870 4.980 13,380,975 65,765,864 4.9149 1.970 1.966 1.978 1.962 2.006 33,217,771 1.9798 0.00%
2010-09-20 0 4.890 4.890 4.900 4.700 4.900 7,471,410 36,051,965 4.8253 1.970 1.970 1.974 1.893 1.974 18,547,497 1.9438 2.73%
2010-09-17 0 4.760 4.750 4.760 4.600 4.800 13,285,998 63,137,600 4.7522 1.917 1.913 1.917 1.853 1.934 32,981,995 1.9143 2.59%
2010-09-16 0 4.640 4.600 4.630 4.490 4.650 11,820,705 54,000,862 4.5683 1.869 1.853 1.865 1.809 1.873 29,344,459 1.8402 2.43%
2010-09-15 0 4.530 4.520 4.550 4.500 4.580 7,239,679 32,748,548 4.5235 1.825 1.821 1.833 1.813 1.845 17,972,233 1.8222 0.67%
2010-09-14 0 4.500 4.470 4.500 4.470 4.620 15,456,966 70,517,123 4.5622 1.813 1.801 1.813 1.801 1.861 38,371,342 1.8378 0.00%
2010-09-13 0 4.500 4.490 4.500 4.420 4.550 17,857,307 80,369,267 4.5006 1.813 1.809 1.813 1.780 1.833 44,330,099 1.8130 2.27%
2010-09-10 0 4.400 4.400 4.410 4.320 4.430 10,981,977 48,128,279 4.3825 1.772 1.772 1.776 1.740 1.785 27,262,348 1.7654 1.62%
2010-09-09 0 4.330 4.330 4.340 4.320 4.410 5,475,598 23,910,532 4.3667 1.744 1.744 1.748 1.740 1.776 13,592,968 1.7590 -0.69%
2010-09-08 0 4.360 4.360 4.370 4.280 4.380 10,360,100 44,826,655 4.3269 1.756 1.756 1.760 1.724 1.764 25,718,562 1.7430 0.23%
2010-09-07 0 4.350 4.360 4.370 4.290 4.410 10,538,000 46,039,040 4.3689 1.752 1.756 1.760 1.728 1.776 26,160,192 1.7599 0.46%
2010-09-06 0 4.330 4.330 4.340 4.320 4.480 16,193,768 71,262,812 4.4006 1.744 1.744 1.748 1.740 1.805 40,200,425 1.7727 -0.92%
2010-09-03 0 4.370 4.360 4.370 4.300 4.420 23,588,000 102,600,730 4.3497 1.760 1.756 1.760 1.732 1.780 58,556,330 1.7522 0.46%
2010-09-02 0 4.350 4.340 4.350 4.270 4.460 43,365,911 190,017,880 4.3817 1.752 1.748 1.752 1.720 1.797 107,654,257 1.7651 3.82%
2010-09-01 0 4.190 4.180 4.200 4.050 4.200 25,169,258 104,606,963 4.1561 1.688 1.684 1.692 1.631 1.692 62,481,744 1.6742 4.75%
2010-08-31 0 4.000 3.990 4.000 3.870 4.030 15,498,000 61,353,680 3.9588 1.611 1.607 1.611 1.559 1.623 38,473,207 1.5947 1.52%
2010-08-30 0 3.940 3.940 3.950 3.860 3.950 11,513,039 45,119,314 3.9190 1.587 1.587 1.591 1.555 1.591 28,580,690 1.5787 2.87%
2010-08-27 0 3.830 3.830 3.840 3.750 3.870 10,554,000 40,336,480 3.8219 1.543 1.543 1.547 1.511 1.559 26,199,911 1.5396 2.13%
2010-08-26 0 3.750 3.750 3.760 3.750 3.910 9,985,114 38,132,336 3.8189 1.511 1.511 1.515 1.511 1.575 24,787,673 1.5384 -3.85%
2010-08-25 0 3.900 3.890 3.900 3.810 3.950 12,890,000 49,896,830 3.8710 1.571 1.567 1.571 1.535 1.591 31,998,944 1.5593 0.52%
2010-08-24 0 3.880 3.880 3.890 3.790 3.970 32,370,030 126,519,855 3.9085 1.563 1.563 1.567 1.527 1.599 80,357,392 1.5745 2.11%
2010-08-23 0 3.800 3.800 3.810 3.690 3.810 12,272,000 46,048,940 3.7524 1.531 1.531 1.535 1.486 1.535 30,464,782 1.5115 1.88%
2010-08-20 0 3.730 3.720 3.730 3.660 3.730 6,650,584 24,673,676 3.7100 1.503 1.499 1.503 1.474 1.503 16,509,827 1.4945 -0.27%
2010-08-19 0 3.740 3.720 3.740 3.690 3.770 15,544,000 58,178,160 3.7428 1.507 1.499 1.507 1.486 1.519 38,587,400 1.5077 1.08%
2010-08-18 0 3.700 3.700 3.710 3.640 3.740 13,867,738 51,361,731 3.7037 1.490 1.490 1.494 1.466 1.507 34,426,142 1.4919 1.93%
2010-08-17 0 3.630 3.630 3.640 3.540 3.650 10,144,259 36,535,758 3.6016 1.462 1.462 1.466 1.426 1.470 25,182,745 1.4508 1.68%
2010-08-16 0 3.570 3.560 3.570 3.520 3.620 4,504,753 16,047,612 3.5624 1.438 1.434 1.438 1.418 1.458 11,182,881 1.4350 -0.56%
2010-08-13 0 3.590 3.580 3.590 3.510 3.610 12,954,000 45,902,400 3.5435 1.446 1.442 1.446 1.414 1.454 32,157,822 1.4274 0.84%
2010-08-12 0 3.640 3.630 3.640 3.610 3.680 19,939,394 72,719,570 3.6470 1.434 1.430 1.434 1.422 1.450 50,611,135 1.4368 -2.41%
2010-08-11 0 3.730 3.730 3.740 3.690 3.750 31,015,222 115,523,699 3.7247 1.470 1.470 1.473 1.454 1.477 78,724,337 1.4674 2.75%
2010-08-10 0 3.630 3.630 3.640 3.600 3.780 25,803,000 94,722,742 3.6710 1.430 1.430 1.434 1.418 1.489 65,494,423 1.4463 -3.46%
2010-08-09 0 3.760 3.750 3.760 3.670 3.800 22,310,914 83,508,928 3.7430 1.481 1.477 1.481 1.446 1.497 56,630,641 1.4746 2.73%
2010-08-06 0 3.660 3.650 3.660 3.580 3.680 16,416,000 59,852,320 3.6460 1.442 1.438 1.442 1.410 1.450 41,667,886 1.4364 0.55%
2010-08-05 0 3.640 3.640 3.650 3.620 3.650 16,979,411 61,774,730 3.6382 1.434 1.434 1.438 1.426 1.438 43,097,963 1.4334 1.11%
2010-08-04 0 3.600 3.580 3.590 3.550 3.640 22,229,600 79,894,168 3.5940 1.418 1.410 1.414 1.399 1.434 56,424,246 1.4160 1.12%
2010-08-03 0 3.560 3.550 3.570 3.550 3.700 33,251,655 119,698,545 3.5998 1.403 1.399 1.406 1.399 1.458 84,400,960 1.4182 1.42%
2010-08-02 0 3.510 3.510 3.520 3.400 3.550 28,501,329 99,442,118 3.4890 1.383 1.383 1.387 1.340 1.399 72,343,452 1.3746 0.00%
2010-07-30 0 3.510 3.500 3.510 3.460 3.540 22,727,397 79,664,831 3.5052 1.383 1.379 1.383 1.363 1.395 57,687,779 1.3810 0.86%
2010-07-29 0 3.480 3.480 3.490 3.390 3.480 14,788,722 50,903,699 3.4421 1.371 1.371 1.375 1.336 1.371 37,537,450 1.3561 2.35%
2010-07-28 0 3.400 3.390 3.400 3.340 3.410 10,739,569 36,331,903 3.3830 1.340 1.336 1.340 1.316 1.343 27,259,694 1.3328 1.49%
2010-07-27 0 3.350 3.340 3.360 3.270 3.370 11,914,506 39,631,790 3.3263 1.320 1.316 1.324 1.288 1.328 30,241,976 1.3105 1.52%
2010-07-26 0 3.300 3.300 3.310 3.250 3.330 11,065,865 36,426,410 3.2918 1.300 1.300 1.304 1.280 1.312 28,087,914 1.2969 1.54%
2010-07-23 0 3.250 3.250 3.260 3.200 3.300 13,552,000 44,177,660 3.2599 1.280 1.280 1.284 1.261 1.300 34,398,342 1.2843 2.52%
2010-07-22 0 3.170 3.170 3.180 3.090 3.180 11,126,000 35,161,380 3.1603 1.249 1.249 1.253 1.217 1.253 28,240,552 1.2451 1.60%
2010-07-21 0 3.120 3.120 3.130 3.040 3.160 12,611,943 39,016,266 3.0936 1.229 1.229 1.233 1.198 1.245 32,012,244 1.2188 2.97%
2010-07-20 0 3.030 3.020 3.030 2.980 3.030 4,859,250 14,646,083 3.0141 1.194 1.190 1.194 1.174 1.194 12,333,983 1.1875 1.00%
2010-07-19 0 3.000 3.000 3.010 2.970 3.010 3,657,251 10,965,946 2.9984 1.182 1.182 1.186 1.170 1.186 9,283,011 1.1813 -0.66%
2010-07-16 0 3.020 3.010 3.030 2.990 3.040 2,434,000 7,322,200 3.0083 1.190 1.186 1.194 1.178 1.198 6,178,097 1.1852 0.00%
2010-07-15 0 3.020 3.010 3.020 2.980 3.070 5,422,000 16,315,340 3.0091 1.190 1.186 1.190 1.174 1.209 13,762,383 1.1855 -0.66%
2010-07-14 0 3.040 3.030 3.040 3.000 3.060 7,844,975 23,820,784 3.0364 1.198 1.194 1.198 1.182 1.206 19,912,495 1.1963 1.00%
2010-07-13 0 3.010 3.000 3.010 2.990 3.030 6,788,000 20,398,039 3.0050 1.186 1.182 1.186 1.178 1.194 17,229,630 1.1839 -0.99%
2010-07-12 0 3.040 3.030 3.040 2.970 3.080 10,604,000 32,186,660 3.0353 1.198 1.194 1.198 1.170 1.213 26,915,586 1.1958 2.36%
2010-07-09 0 2.970 2.970 2.980 2.900 2.990 6,651,700 19,678,555 2.9584 1.170 1.170 1.174 1.143 1.178 16,883,667 1.1655 2.77%
2010-07-08 0 2.890 2.890 2.900 2.880 2.960 4,978,000 14,506,660 2.9142 1.139 1.139 1.143 1.135 1.166 12,635,400 1.1481 -1.37%
2010-07-07 0 2.930 2.920 2.930 2.820 2.970 7,204,442 20,719,815 2.8760 1.154 1.150 1.154 1.111 1.170 18,286,663 1.1331 2.45%
2010-07-06 0 2.860 2.860 2.870 2.800 2.860 5,882,000 16,675,060 2.8349 1.127 1.127 1.131 1.103 1.127 14,929,977 1.1169 2.14%
2010-07-05 0 2.800 2.790 2.800 2.750 2.890 7,990,000 22,356,040 2.7980 1.103 1.099 1.103 1.083 1.139 20,280,605 1.1023 -2.44%
2010-07-02 0 2.870 2.870 2.880 2.850 2.990 10,256,552 29,558,108 2.8819 1.131 1.131 1.135 1.123 1.178 26,033,677 1.1354 -2.71%
2010-06-30 0 2.950 2.940 2.980 2.880 2.980 9,790,000 28,739,640 2.9356 1.162 1.158 1.174 1.135 1.174 24,849,452 1.1566 0.68%
2010-06-29 0 2.930 2.920 2.930 2.880 3.000 19,912,045 58,038,795 2.9148 1.154 1.150 1.154 1.135 1.182 50,541,716 1.1483 -2.01%
2010-06-28 0 2.990 2.980 2.990 2.940 3.020 8,104,000 24,143,340 2.9792 1.178 1.174 1.178 1.158 1.190 20,569,965 1.1737 -0.99%
2010-06-25 0 3.020 2.990 3.020 2.960 3.050 16,857,049 50,465,157 2.9937 1.190 1.178 1.190 1.166 1.202 42,787,377 1.1794 1.00%
2010-06-24 0 2.990 2.980 2.990 2.900 3.020 11,158,230 33,333,002 2.9873 1.178 1.174 1.178 1.143 1.190 28,322,359 1.1769 3.10%
2010-06-23 0 2.900 2.910 2.930 2.890 2.950 19,864,000 57,849,540 2.9123 1.143 1.146 1.154 1.139 1.162 50,419,766 1.1474 -3.01%
2010-06-22 0 2.990 2.970 2.980 2.930 3.020 10,608,252 31,557,131 2.9748 1.178 1.170 1.174 1.154 1.190 26,926,379 1.1720 -0.99%
2010-06-21 0 3.020 3.020 3.030 2.990 3.050 10,586,000 31,927,140 3.0160 1.190 1.190 1.194 1.178 1.202 26,869,897 1.1882 0.00%
2010-06-18 0 3.020 2.980 3.020 2.880 3.040 11,146,000 32,825,920 2.9451 1.190 1.174 1.190 1.135 1.198 28,291,317 1.1603 4.14%
2010-06-17 0 2.900 2.910 2.920 2.850 2.960 12,205,281 35,643,871 2.9204 1.143 1.146 1.150 1.123 1.166 30,980,035 1.1505 -2.68%
2010-06-15 0 2.980 2.970 2.980 2.930 2.980 4,697,222 13,862,404 2.9512 1.174 1.170 1.174 1.154 1.174 11,922,716 1.1627 0.34%
2010-06-14 0 2.970 2.960 2.970 2.910 2.970 5,912,457 17,361,964 2.9365 1.170 1.166 1.170 1.146 1.170 15,007,284 1.1569 2.41%
2010-06-11 0 2.900 2.890 2.910 2.870 2.940 11,018,000 31,885,080 2.8939 1.143 1.139 1.146 1.131 1.158 27,966,421 1.1401 1.40%
2010-06-10 0 2.860 2.860 2.880 2.830 2.980 9,533,436 27,862,681 2.9226 1.127 1.127 1.135 1.115 1.174 24,198,229 1.1514 -1.72%
2010-06-09 0 2.910 2.900 2.920 2.870 3.000 9,278,000 26,994,220 2.9095 1.146 1.143 1.150 1.131 1.182 23,549,869 1.1463 -2.02%
2010-06-08 0 2.970 2.970 2.980 2.880 3.090 15,708,000 46,357,440 2.9512 1.170 1.170 1.174 1.135 1.217 39,870,806 1.1627 -1.33%
2010-06-07 0 3.010 3.010 3.020 2.940 3.050 9,706,000 29,273,320 3.0160 1.186 1.186 1.190 1.158 1.202 24,636,239 1.1882 -1.63%
2010-06-04 0 3.060 3.050 3.060 3.040 3.110 3,756,800 11,516,184 3.0654 1.206 1.202 1.206 1.198 1.225 9,535,692 1.2077 -0.65%
2010-06-03 0 3.080 3.060 3.090 3.030 3.110 11,879,428 36,498,541 3.0724 1.213 1.206 1.217 1.194 1.225 30,152,939 1.2104 1.32%
2010-06-02 0 3.040 3.040 3.050 3.020 3.150 8,366,000 25,684,270 3.0701 1.198 1.198 1.202 1.190 1.241 21,234,986 1.2095 -0.65%
2010-06-01 0 3.060 3.040 3.050 3.040 3.190 15,481,170 48,284,096 3.1189 1.206 1.198 1.202 1.198 1.257 39,295,055 1.2288 -1.29%
2010-05-31 0 3.100 3.090 3.100 2.900 3.120 13,684,000 41,799,060 3.0546 1.221 1.217 1.221 1.143 1.229 34,733,391 1.2034 6.90%
2010-05-28 0 2.900 2.870 2.900 2.830 3.030 16,102,116 47,358,926 2.9412 1.143 1.131 1.143 1.115 1.194 40,871,170 1.1587 1.05%
2010-05-27 0 2.870 2.870 2.900 2.800 2.940 14,454,394 41,811,983 2.8927 1.131 1.131 1.143 1.103 1.158 36,688,842 1.1396 -0.35%
2010-05-26 0 2.880 2.900 2.920 2.750 2.920 14,228,249 40,056,415 2.8153 1.135 1.143 1.150 1.083 1.150 36,114,830 1.1091 0.35%
2010-05-25 0 2.870 2.830 2.890 2.800 3.000 16,192,700 46,443,488 2.8682 1.131 1.115 1.139 1.103 1.182 41,101,095 1.1300 -5.28%
2010-05-24 0 3.030 3.010 3.030 2.900 3.070 15,120,000 45,730,820 3.0245 1.194 1.186 1.194 1.143 1.209 38,378,316 1.1916 4.48%
2010-05-20 0 2.900 2.880 2.900 2.640 3.290 31,194,000 94,714,688 3.0363 1.143 1.135 1.143 1.040 1.296 79,178,120 1.1962 -3.97%
2010-05-19 0 6.190 6.190 6.200 6.120 6.300 6,198,000 38,484,460 6.2092 1.190 1.190 1.192 1.176 1.211 32,245,521 1.1935 -0.64%
2010-05-18 0 6.230 6.220 6.250 5.950 6.380 15,290,000 93,473,940 6.1134 1.197 1.196 1.201 1.144 1.226 79,547,276 1.1751 -1.42%
2010-05-17 0 6.320 6.310 6.320 6.170 6.520 8,406,000 53,067,560 6.3131 1.215 1.213 1.215 1.186 1.253 43,732,793 1.2135 -3.07%
2010-05-14 0 6.520 6.510 6.530 6.410 6.660 10,629,023 69,860,742 6.5726 1.253 1.251 1.255 1.232 1.280 55,298,223 1.2633 -0.46%
2010-05-13 0 6.550 6.550 6.570 6.220 6.570 13,040,000 83,848,954 6.4301 1.259 1.259 1.263 1.196 1.263 67,841,496 1.2360 5.99%
2010-05-12 0 6.180 6.180 6.200 6.100 6.200 4,986,000 30,609,580 6.1391 1.188 1.188 1.192 1.172 1.192 25,940,008 1.1800 1.15%
2010-05-11 0 6.110 6.100 6.110 6.050 6.370 11,668,000 72,304,680 6.1968 1.174 1.172 1.174 1.163 1.224 60,703,572 1.1911 -0.97%
2010-05-10 0 6.170 6.130 6.140 5.910 6.200 8,121,000 49,198,694 6.0582 1.186 1.178 1.180 1.136 1.192 42,250,061 1.1645 4.93%
2010-05-07 0 5.880 5.860 5.900 5.700 5.920 14,513,000 84,536,470 5.8249 1.130 1.126 1.134 1.096 1.138 75,504,880 1.1196 0.00%
2010-05-06 0 5.880 5.880 5.890 5.730 6.320 28,229,000 167,176,760 5.9222 1.130 1.130 1.132 1.101 1.215 146,863,312 1.1383 -7.69%
2010-05-05 0 6.370 6.360 6.370 6.250 6.460 7,504,000 47,603,780 6.3438 1.224 1.222 1.224 1.201 1.242 39,040,076 1.2194 -2.30%
2010-05-04 0 6.520 6.510 6.520 6.480 6.950 6,559,989 42,831,550 6.5292 1.253 1.251 1.253 1.246 1.336 34,128,794 1.2550 -1.06%
2010-05-03 0 6.590 6.590 6.600 6.580 6.740 2,839,995 18,888,385 6.6509 1.267 1.267 1.269 1.265 1.296 14,775,269 1.2784 -2.37%
2010-04-30 0 6.750 6.740 6.750 6.610 6.950 5,007,900 33,726,569 6.7347 1.297 1.296 1.297 1.271 1.336 26,053,944 1.2945 0.60%
2010-04-29 0 6.710 6.690 6.710 6.690 6.850 5,550,000 37,504,280 6.7575 1.290 1.286 1.290 1.286 1.317 28,874,256 1.2989 -0.45%
2010-04-28 0 6.740 6.730 6.740 6.630 6.850 3,976,000 26,905,460 6.7670 1.296 1.294 1.296 1.274 1.317 20,685,413 1.3007 -0.15%
2010-04-27 0 6.750 6.730 6.750 6.700 6.870 6,264,000 42,595,600 6.8001 1.297 1.294 1.297 1.288 1.321 32,588,890 1.3071 -1.17%
2010-04-26 0 6.830 6.830 6.860 6.800 6.970 3,210,000 22,012,540 6.8575 1.313 1.313 1.319 1.307 1.340 16,700,246 1.3181 -0.58%
2010-04-23 0 6.870 6.860 6.870 6.820 6.990 10,866,000 74,364,686 6.8438 1.321 1.319 1.321 1.311 1.344 56,531,112 1.3155 -0.29%
2010-04-22 0 6.890 6.880 6.890 6.640 6.890 5,964,000 40,196,850 6.7399 1.324 1.322 1.324 1.276 1.324 31,028,120 1.2955 2.38%
2010-04-21 0 6.730 6.710 6.730 6.630 6.750 8,130,000 54,428,060 6.6947 1.294 1.290 1.294 1.274 1.297 42,296,884 1.2868 1.51%
2010-04-20 0 6.630 6.630 6.640 6.600 6.690 5,194,000 34,480,240 6.6385 1.274 1.274 1.276 1.269 1.286 27,022,142 1.2760 0.45%
2010-04-19 0 6.600 6.600 6.610 6.580 6.730 5,520,000 36,545,440 6.6206 1.269 1.269 1.271 1.265 1.294 28,718,179 1.2726 -2.80%
2010-04-16 0 6.790 6.790 6.800 6.750 6.960 5,808,071 39,535,321 6.8070 1.305 1.305 1.307 1.297 1.338 30,216,888 1.3084 -2.30%
2010-04-15 0 6.950 6.930 6.950 6.900 7.030 5,482,000 38,050,410 6.9410 1.336 1.332 1.336 1.326 1.351 28,520,482 1.3341 0.72%
2010-04-14 0 6.900 6.910 6.920 6.850 7.020 6,464,000 44,852,520 6.9388 1.326 1.328 1.330 1.317 1.349 33,629,404 1.3337 -0.14%
2010-04-13 0 6.910 6.900 6.910 6.880 7.210 10,600,309 74,128,592 6.9931 1.328 1.326 1.328 1.322 1.386 55,148,836 1.3442 -3.22%
2010-04-12 0 7.140 7.130 7.140 7.020 7.250 13,055,551 93,770,529 7.1824 1.372 1.370 1.372 1.349 1.394 67,922,401 1.3806 2.15%
2010-04-09 0 6.990 6.970 6.980 6.900 7.040 11,876,000 82,882,880 6.9790 1.344 1.340 1.342 1.326 1.353 61,785,706 1.3415 1.30%
2010-04-08 0 6.900 6.900 6.950 6.860 7.050 9,440,000 65,514,504 6.9401 1.326 1.326 1.336 1.319 1.355 49,112,249 1.3340 -1.29%
2010-04-07 0 6.990 6.980 6.990 6.810 7.160 23,464,500 163,589,525 6.9718 1.344 1.342 1.344 1.309 1.376 122,075,674 1.3401 -1.41%
2010-04-01 1 - - - - - 0 0 - 1.363 - - - - 0 - 0.00%
2010-03-31 0 7.090 7.080 7.090 6.990 7.240 12,071,000 85,580,698 7.0898 1.363 1.361 1.363 1.344 1.392 62,800,207 1.3627 -1.25%
2010-03-30 0 7.180 7.150 7.180 7.130 7.280 24,780,000 178,426,220 7.2004 1.380 1.374 1.380 1.370 1.399 128,919,653 1.3840 2.72%
2010-03-29 0 6.990 6.990 7.000 6.980 7.130 9,350,601 65,799,555 7.0369 1.344 1.344 1.345 1.342 1.370 48,647,144 1.3526 0.00%
2010-03-26 0 6.990 6.980 6.990 6.910 7.080 8,333,163 58,464,347 7.0159 1.344 1.342 1.344 1.328 1.361 43,353,853 1.3485 1.30%
2010-03-25 0 6.900 6.890 6.920 6.820 7.020 9,026,000 62,222,140 6.8937 1.326 1.324 1.330 1.311 1.349 46,958,385 1.3250 -1.71%
2010-03-24 0 7.020 7.020 7.030 6.820 7.060 15,379,000 107,597,500 6.9964 1.349 1.349 1.351 1.311 1.357 80,010,304 1.3448 2.93%
2010-03-23 0 6.820 6.800 6.810 6.720 6.880 5,767,777 39,359,236 6.8240 1.311 1.307 1.309 1.292 1.322 30,007,256 1.3117 1.64%
2010-03-22 0 6.710 6.710 6.740 6.580 6.770 6,288,000 42,176,260 6.7074 1.290 1.290 1.296 1.265 1.301 32,713,752 1.2893 0.30%
2010-03-19 0 6.690 6.690 6.700 6.580 6.770 3,276,000 21,757,540 6.6415 1.286 1.286 1.288 1.265 1.301 17,043,615 1.2766 -0.15%
2010-03-18 0 6.700 6.700 6.710 6.650 6.790 2,732,000 18,284,920 6.6929 1.288 1.288 1.290 1.278 1.305 14,213,418 1.2865 -0.15%
2010-03-17 0 6.710 6.700 6.710 6.600 6.730 3,759,000 25,130,546 6.6854 1.290 1.288 1.290 1.269 1.294 19,556,456 1.2850 2.13%
2010-03-16 0 6.570 6.550 6.570 6.550 6.730 2,620,000 17,253,220 6.5852 1.263 1.259 1.263 1.259 1.294 13,630,730 1.2658 -1.35%
2010-03-15 0 6.660 6.630 6.660 6.540 6.850 1,742,000 11,566,320 6.6397 1.280 1.274 1.280 1.257 1.317 9,062,875 1.2762 0.00%
2010-03-12 0 6.660 6.650 6.660 6.620 6.830 2,810,000 18,738,500 6.6685 1.280 1.278 1.280 1.272 1.313 14,619,218 1.2818 -1.91%
2010-03-11 0 6.790 6.780 6.800 6.700 6.890 5,478,500 37,245,305 6.7984 1.305 1.303 1.307 1.288 1.324 28,502,273 1.3067 -0.88%
2010-03-10 0 6.850 6.870 6.890 6.510 6.900 11,814,000 80,454,844 6.8101 1.317 1.321 1.324 1.251 1.326 61,463,147 1.3090 4.42%
2010-03-09 0 6.560 6.540 6.610 6.540 6.710 3,806,000 25,200,220 6.6212 1.261 1.257 1.271 1.257 1.290 19,800,977 1.2727 -1.50%
2010-03-08 0 6.660 6.640 6.660 6.630 6.780 5,612,000 37,554,600 6.6918 1.280 1.276 1.280 1.274 1.303 29,196,816 1.2863 0.45%
2010-03-05 0 6.630 6.620 6.640 6.310 6.640 15,014,000 97,505,800 6.4943 1.274 1.272 1.276 1.213 1.276 78,111,367 1.2483 6.25%
2010-03-04 0 6.240 6.230 6.250 6.180 6.360 5,536,000 34,503,144 6.2325 1.199 1.197 1.201 1.188 1.222 28,801,420 1.1980 -1.27%
2010-03-03 0 6.320 6.310 6.320 6.160 6.350 8,850,000 55,675,660 6.2910 1.215 1.213 1.215 1.184 1.221 46,042,733 1.2092 2.60%
2010-03-02 0 6.160 6.160 6.170 6.120 6.230 6,801,207 41,854,596 6.1540 1.184 1.184 1.186 1.176 1.197 35,383,747 1.1829 0.49%
2010-03-01 0 6.130 6.130 6.140 6.030 6.150 11,216,000 67,813,479 6.0461 1.178 1.178 1.180 1.159 1.182 58,352,011 1.1621 2.17%
2010-02-26 0 6.000 5.980 6.020 5.900 6.020 4,815,870 28,747,425 5.9693 1.153 1.149 1.157 1.134 1.157 25,054,895 1.1474 1.87%
2010-02-25 0 5.890 5.880 5.890 5.880 6.070 10,375,700 61,922,967 5.9681 1.132 1.130 1.132 1.130 1.167 53,980,292 1.1471 -2.16%
2010-02-24 0 6.020 6.020 6.030 5.990 6.070 3,730,714 22,453,795 6.0186 1.157 1.157 1.159 1.151 1.167 19,409,296 1.1569 -0.50%
2010-02-23 0 6.050 6.040 6.050 5.950 6.080 2,198,000 13,244,540 6.0257 1.163 1.161 1.163 1.144 1.169 11,435,246 1.1582 0.83%
2010-02-22 0 6.000 5.990 6.000 5.960 6.080 3,034,000 18,264,200 6.0198 1.153 1.151 1.153 1.146 1.169 15,784,593 1.1571 1.01%
2010-02-19 0 5.940 5.930 5.950 5.900 6.130 3,128,940 18,646,079 5.9592 1.142 1.140 1.144 1.134 1.178 16,278,525 1.1454 -2.62%
2010-02-18 0 6.100 6.100 6.110 6.080 6.220 1,644,000 10,069,440 6.1250 1.172 1.172 1.174 1.169 1.196 8,553,023 1.1773 -1.45%
2010-02-17 0 6.190 6.180 6.190 6.170 6.300 1,530,400 9,512,900 6.2160 1.190 1.188 1.190 1.186 1.211 7,962,011 1.1948 -0.48%
2010-02-12 0 6.220 6.210 6.240 6.070 6.250 4,134,000 25,710,462 6.2193 1.196 1.194 1.199 1.167 1.201 21,507,419 1.1954 2.13%
2010-02-11 0 6.090 6.090 6.100 6.050 6.150 3,328,940 20,299,902 6.0980 1.171 1.171 1.172 1.163 1.182 17,319,039 1.1721 0.66%
2010-02-10 0 6.050 6.050 6.060 5.930 6.120 2,196,000 13,240,460 6.0294 1.163 1.163 1.165 1.140 1.176 11,424,841 1.1589 0.83%
2010-02-09 0 6.000 5.990 6.000 5.820 6.000 2,759,700 16,340,548 5.9211 1.153 1.151 1.153 1.119 1.153 14,357,529 1.1381 2.39%
2010-02-08 0 5.860 5.860 5.880 5.820 5.920 4,554,000 26,744,380 5.8727 1.126 1.126 1.130 1.119 1.138 23,692,498 1.1288 -0.85%
2010-02-05 0 5.910 5.920 5.930 5.850 6.110 9,515,942 56,756,836 5.9644 1.136 1.138 1.140 1.124 1.174 49,507,342 1.1464 -5.29%
2010-02-04 0 6.240 6.240 6.250 6.210 6.340 4,021,364 25,232,920 6.2747 1.199 1.199 1.201 1.194 1.219 20,921,423 1.2061 -0.95%
2010-02-03 0 6.300 6.290 6.300 6.130 6.320 7,861,884 49,160,246 6.2530 1.211 1.209 1.211 1.178 1.215 40,901,992 1.2019 3.11%
2010-02-02 0 6.110 6.110 6.120 6.060 6.260 7,544,000 46,339,000 6.1425 1.174 1.174 1.176 1.165 1.203 39,248,178 1.1807 0.49%
2010-02-01 0 6.080 6.080 6.090 6.020 6.180 6,825,900 41,602,155 6.0948 1.169 1.169 1.171 1.157 1.188 35,512,214 1.1715 -1.62%
2010-01-29 0 6.180 6.180 6.190 6.070 6.240 15,010,000 92,493,424 6.1621 1.188 1.188 1.190 1.167 1.199 78,090,556 1.1844 0.49%
2010-01-28 0 6.150 6.150 6.160 6.100 6.240 4,314,000 26,579,940 6.1613 1.182 1.182 1.184 1.172 1.199 22,443,881 1.1843 0.99%
2010-01-27 0 6.090 6.080 6.090 6.080 6.270 7,564,000 46,636,568 6.1656 1.171 1.169 1.171 1.169 1.205 39,352,230 1.1851 0.50%
2010-01-26 0 6.060 6.060 6.070 6.030 6.460 8,314,000 51,223,380 6.1611 1.165 1.165 1.167 1.159 1.242 43,254,156 1.1842 -4.42%
2010-01-25 0 6.340 6.330 6.390 6.150 6.530 11,592,640 73,730,251 6.3601 1.219 1.217 1.228 1.182 1.255 60,311,506 1.2225 1.60%
2010-01-22 0 6.240 6.240 6.250 6.060 6.430 21,216,000 131,882,420 6.2162 1.199 1.199 1.201 1.165 1.236 110,377,698 1.1948 -5.02%
2010-01-21 0 6.570 6.560 6.570 6.490 6.780 14,418,000 94,782,750 6.5739 1.263 1.261 1.263 1.247 1.303 75,010,636 1.2636 -3.10%
2010-01-20 0 6.780 6.780 6.800 6.740 6.930 13,646,000 93,107,940 6.8231 1.303 1.303 1.307 1.296 1.332 70,994,253 1.3115 -1.60%
2010-01-19 0 6.890 6.870 6.880 6.800 7.120 14,138,000 97,531,860 6.8986 1.324 1.321 1.322 1.307 1.369 73,553,916 1.3260 -1.99%
2010-01-18 0 7.030 7.030 7.040 7.000 7.140 7,402,000 52,243,480 7.0580 1.351 1.351 1.353 1.345 1.372 38,509,414 1.3566 -2.23%
2010-01-15 0 7.190 7.160 7.200 7.120 7.220 2,752,119 19,783,045 7.1883 1.382 1.376 1.384 1.369 1.388 14,318,088 1.3817 0.56%
2010-01-14 0 7.150 7.150 7.160 7.080 7.200 4,922,000 35,214,500 7.1545 1.374 1.374 1.376 1.361 1.384 25,607,043 1.3752 0.99%
2010-01-13 0 7.080 7.070 7.080 7.000 7.360 15,036,681 106,785,207 7.1016 1.361 1.359 1.361 1.345 1.415 78,229,366 1.3650 -4.58%
2010-01-12 0 7.420 7.410 7.420 7.320 7.440 7,252,000 53,624,060 7.3944 1.426 1.424 1.426 1.407 1.430 37,729,028 1.4213 0.82%
2010-01-11 0 7.360 7.350 7.360 7.140 7.440 11,336,966 83,105,158 7.3305 1.415 1.413 1.415 1.372 1.430 58,981,345 1.4090 4.40%
2010-01-08 0 7.050 7.050 7.060 7.000 7.200 10,746,000 76,197,760 7.0908 1.355 1.355 1.357 1.345 1.384 55,906,803 1.3629 -1.67%
2010-01-07 0 7.170 7.140 7.190 7.110 7.450 9,638,000 69,736,620 7.2356 1.378 1.372 1.382 1.367 1.432 50,142,357 1.3908 -3.11%
2010-01-06 0 7.400 7.360 7.430 7.200 7.580 20,173,100 150,473,185 7.4591 1.422 1.415 1.428 1.384 1.457 104,951,939 1.4337 2.21%
2010-01-05 0 7.240 7.220 7.230 7.020 7.390 14,353,200 103,535,552 7.2134 1.392 1.388 1.390 1.349 1.420 74,673,509 1.3865 2.70%
2010-01-04 0 7.050 7.040 7.050 6.920 7.060 5,587,000 39,202,634 7.0168 1.355 1.353 1.355 1.330 1.357 29,066,751 1.3487 0.28%
2009-12-31 0 7.030 7.030 7.050 6.980 7.100 3,840,000 27,182,880 7.0789 1.351 1.351 1.355 1.342 1.365 19,977,864 1.3606 -0.57%
2009-12-30 0 7.070 7.070 7.080 7.020 7.170 5,556,000 39,373,220 7.0866 1.359 1.359 1.361 1.349 1.378 28,905,472 1.3621 -0.42%
2009-12-29 0 7.100 7.070 7.100 6.970 7.110 2,568,000 18,128,480 7.0594 1.365 1.359 1.365 1.340 1.367 13,360,196 1.3569 1.28%
2009-12-28 0 7.010 7.000 7.010 6.970 7.090 4,127,000 29,065,650 7.0428 1.347 1.345 1.347 1.340 1.363 21,471,001 1.3537 1.15%
2009-12-24 0 6.930 6.930 6.940 6.900 7.020 2,446,000 17,070,600 6.9790 1.332 1.332 1.334 1.326 1.349 12,725,483 1.3415 0.14%
2009-12-23 0 6.920 6.920 6.950 6.650 7.010 3,614,000 25,043,180 6.9295 1.330 1.330 1.336 1.278 1.347 18,802,083 1.3319 2.82%
2009-12-22 0 6.730 6.730 6.750 6.600 6.830 3,440,000 23,028,060 6.6942 1.294 1.294 1.297 1.269 1.313 17,896,836 1.2867 2.44%
2009-12-21 0 6.570 6.560 6.580 6.550 6.700 2,034,206 13,469,379 6.6214 1.263 1.261 1.265 1.259 1.288 10,583,096 1.2727 -0.90%
2009-12-18 0 6.630 6.580 6.650 6.420 6.750 11,646,000 76,067,600 6.5317 1.274 1.265 1.278 1.234 1.297 60,589,115 1.2555 -2.07%
2009-12-17 0 6.770 6.770 6.800 6.760 7.050 12,962,000 89,137,792 6.8769 1.301 1.301 1.307 1.299 1.355 67,435,696 1.3218 -3.29%
2009-12-16 0 7.000 7.000 7.040 6.950 7.200 8,438,000 59,362,160 7.0351 1.345 1.345 1.353 1.336 1.384 43,899,275 1.3522 -0.99%
2009-12-15 0 7.070 7.010 7.070 6.950 7.150 7,319,000 51,869,090 7.0869 1.359 1.347 1.359 1.336 1.374 38,077,600 1.3622 1.00%
2009-12-14 0 7.000 7.000 7.010 6.860 7.030 5,625,618 39,173,202 6.9634 1.345 1.345 1.347 1.319 1.351 29,267,664 1.3384 0.86%
2009-12-11 0 6.940 6.930 6.940 6.910 7.080 7,115,000 49,735,570 6.9902 1.334 1.332 1.334 1.328 1.361 37,016,276 1.3436 0.00%
2009-12-10 0 6.940 6.930 6.940 6.800 7.200 11,420,000 79,450,760 6.9572 1.334 1.332 1.334 1.307 1.384 59,413,335 1.3373 -0.57%
2009-12-09 0 6.980 6.970 6.990 6.760 7.000 8,834,000 60,852,440 6.8884 1.342 1.340 1.344 1.299 1.345 45,959,492 1.3240 1.01%
2009-12-08 0 6.910 6.900 6.920 6.870 7.130 12,115,753 84,361,165 6.9629 1.328 1.326 1.330 1.321 1.370 63,033,037 1.3384 -3.09%
2009-12-07 0 7.130 7.100 7.130 6.900 7.350 13,383,000 94,641,360 7.0718 1.370 1.365 1.370 1.326 1.413 69,625,977 1.3593 -0.56%
2009-12-04 0 7.170 7.180 7.190 6.650 7.190 40,985,000 287,597,850 7.0171 1.378 1.380 1.382 1.278 1.382 213,227,279 1.3488 6.22%
2009-12-03 0 6.750 6.750 6.760 6.400 6.780 19,318,500 127,911,680 6.6212 1.297 1.297 1.299 1.230 1.303 100,505,824 1.2727 6.13%
2009-12-02 0 6.360 6.360 6.380 6.350 6.700 23,153,400 151,011,810 6.5222 1.222 1.222 1.226 1.221 1.288 120,457,154 1.2537 -2.00%
2009-12-01 0 6.490 6.460 6.480 6.200 6.520 19,312,000 123,897,819 6.4156 1.247 1.242 1.246 1.192 1.253 100,472,007 1.2332 5.02%
2009-11-30 0 6.180 6.160 6.180 6.060 6.250 6,810,000 42,031,580 6.1720 1.188 1.184 1.188 1.165 1.201 35,429,493 1.1863 1.48%
2009-11-27 0 6.090 6.090 6.120 5.800 6.270 23,997,000 146,025,256 6.0851 1.171 1.171 1.176 1.115 1.205 124,846,041 1.1696 2.87%
2009-11-26 0 5.920 5.900 5.930 5.860 6.000 9,126,000 53,987,558 5.9158 1.138 1.134 1.140 1.126 1.153 47,478,642 1.1371 0.68%
2009-11-25 0 5.880 5.890 5.900 5.820 5.930 3,340,000 19,608,800 5.8709 1.130 1.132 1.134 1.119 1.140 17,376,579 1.1285 0.86%
2009-11-24 0 5.830 5.820 5.840 5.800 6.000 5,753,001 33,800,695 5.8753 1.121 1.119 1.123 1.115 1.153 29,930,383 1.1293 -2.18%
2009-11-23 0 5.960 5.950 5.960 5.870 6.040 6,050,750 36,105,585 5.9671 1.146 1.144 1.146 1.128 1.161 31,479,443 1.1470 0.34%
2009-11-20 0 5.940 5.940 5.950 5.710 5.990 9,169,000 54,142,560 5.9050 1.142 1.142 1.144 1.098 1.151 47,702,353 1.1350 2.95%
2009-11-19 0 5.770 5.770 5.780 5.700 5.850 7,238,000 41,896,210 5.7884 1.109 1.109 1.111 1.096 1.124 37,656,192 1.1126 0.17%
2009-11-18 0 5.760 5.760 5.780 5.680 6.020 24,374,000 141,659,348 5.8119 1.107 1.107 1.111 1.092 1.157 126,807,410 1.1171 -2.87%
2009-11-17 0 5.930 5.920 5.930 5.900 6.070 17,006,000 101,751,292 5.9833 1.140 1.138 1.140 1.134 1.167 88,474,884 1.1501 -1.50%
2009-11-16 0 6.020 6.020 6.050 5.970 6.170 19,231,108 115,797,742 6.0214 1.157 1.157 1.163 1.148 1.186 100,051,161 1.1574 0.67%
2009-11-13 0 5.980 5.960 5.990 5.820 6.080 32,536,941 194,948,462 5.9916 1.149 1.146 1.151 1.119 1.169 169,275,671 1.1517 -2.45%
2009-11-12 0 6.130 6.140 6.150 5.600 6.210 44,064,300 263,625,900 5.9828 1.178 1.180 1.182 1.076 1.194 229,247,549 1.1500 -1.92%
2009-11-11 1 - - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2009-11-10 0 6.250 6.250 6.260 6.210 6.520 8,367,000 52,871,590 6.3191 1.201 1.201 1.203 1.194 1.253 43,529,892 1.2146 -2.65%
2009-11-09 0 6.420 6.420 6.430 6.360 6.540 7,028,000 45,308,200 6.4468 1.234 1.234 1.236 1.222 1.257 36,563,653 1.2392 -0.31%
2009-11-06 0 6.440 6.410 6.440 6.390 6.560 10,149,000 65,292,796 6.4334 1.238 1.232 1.238 1.228 1.261 52,800,870 1.2366 2.22%
2009-11-05 0 6.300 6.290 6.300 6.230 6.400 8,945,018 56,603,563 6.3279 1.211 1.209 1.211 1.197 1.230 46,537,071 1.2163 -1.72%
2009-11-04 0 6.410 6.410 6.420 6.010 6.460 21,409,841 135,558,553 6.3316 1.232 1.232 1.234 1.155 1.242 111,386,169 1.2170 7.01%
2009-11-03 0 5.990 5.980 6.000 5.980 6.340 8,739,100 53,896,619 6.1673 1.151 1.149 1.153 1.149 1.219 45,465,768 1.1854 -3.85%
2009-11-02 0 6.230 6.230 6.250 6.000 6.380 9,970,000 61,823,180 6.2009 1.197 1.197 1.201 1.153 1.226 51,869,610 1.1919 0.48%
2009-10-30 0 6.200 6.210 6.220 6.100 6.220 12,657,700 78,049,465 6.1662 1.192 1.194 1.196 1.172 1.196 65,852,554 1.1852 3.33%
2009-10-29 0 6.000 5.980 6.000 5.860 6.100 10,891,000 64,968,000 5.9653 1.153 1.149 1.153 1.126 1.172 56,661,176 1.1466 -0.17%
2009-10-28 0 6.010 6.010 6.020 5.900 6.080 12,875,754 77,031,104 5.9826 1.155 1.155 1.157 1.134 1.169 66,986,995 1.1499 0.17%
2009-10-27 0 6.000 5.990 6.000 5.760 6.050 13,352,000 79,793,245 5.9761 1.153 1.151 1.153 1.107 1.163 69,464,697 1.1487 3.27%
2009-10-23 0 5.810 5.780 5.810 5.690 5.900 7,938,335 46,051,691 5.8012 1.117 1.111 1.117 1.094 1.134 41,299,733 1.1151 1.75%
2009-10-22 0 5.710 5.670 5.710 5.650 5.830 6,163,545 35,161,445 5.7047 1.098 1.090 1.098 1.086 1.121 32,066,266 1.0965 -1.89%
2009-10-21 0 5.820 5.800 5.820 5.760 5.940 5,906,000 34,343,400 5.8150 1.119 1.115 1.119 1.107 1.142 30,726,371 1.1177 -1.36%
2009-10-20 0 5.900 5.890 5.900 5.850 5.960 4,545,600 26,869,994 5.9112 1.134 1.132 1.134 1.124 1.146 23,648,796 1.1362 -0.51%
2009-10-19 0 5.930 5.900 5.920 5.850 5.980 4,090,836 24,164,689 5.9070 1.140 1.134 1.138 1.124 1.149 21,282,855 1.1354 1.02%
2009-10-16 0 5.870 5.860 5.880 5.830 6.160 10,130,000 60,340,826 5.9566 1.128 1.126 1.130 1.121 1.184 52,702,021 1.1449 -2.00%
2009-10-15 0 5.990 5.990 6.000 5.780 6.070 17,166,000 101,933,990 5.9381 1.151 1.151 1.153 1.111 1.167 89,307,295 1.1414 3.99%
2009-10-14 0 5.760 5.790 5.800 5.570 5.800 9,342,000 53,046,879 5.6783 1.107 1.113 1.115 1.071 1.115 48,602,397 1.0914 3.41%
2009-10-13 0 5.570 5.570 5.580 5.530 5.630 5,276,000 29,410,040 5.5743 1.071 1.071 1.073 1.063 1.082 27,448,753 1.0715 1.27%
2009-10-12 0 5.500 5.500 5.520 5.500 5.700 2,914,000 16,283,860 5.5881 1.057 1.057 1.061 1.057 1.096 15,160,285 1.0741 -2.65%
2009-10-09 0 5.650 5.630 5.660 5.610 5.740 2,436,000 13,758,160 5.6478 1.086 1.082 1.088 1.078 1.103 12,673,457 1.0856 -0.35%
2009-10-08 0 5.670 5.670 5.680 5.610 5.750 3,927,000 22,259,490 5.6683 1.090 1.090 1.092 1.078 1.105 20,430,487 1.0895 -0.35%
2009-10-07 0 5.690 5.680 5.690 5.500 5.700 7,767,000 43,841,640 5.6446 1.094 1.092 1.094 1.057 1.096 40,408,351 1.0850 3.64%
2009-10-06 0 5.490 5.470 5.490 5.350 5.500 3,144,000 17,105,860 5.4408 1.055 1.051 1.055 1.028 1.057 16,356,876 1.0458 1.29%
2009-10-05 0 5.420 5.410 5.420 5.280 5.490 3,820,000 20,818,020 5.4497 1.042 1.040 1.042 1.015 1.055 19,873,812 1.0475 2.07%
2009-10-02 0 5.310 5.300 5.320 5.270 5.380 3,146,000 16,662,920 5.2965 1.021 1.019 1.023 1.013 1.034 16,367,281 1.0181 -2.39%
2009-09-30 0 5.440 5.430 5.450 5.350 5.550 3,213,000 17,381,120 5.4096 1.046 1.044 1.048 1.028 1.067 16,715,853 1.0398 -0.55%
2009-09-29 0 5.470 5.470 5.480 5.430 5.560 6,935,226 37,926,162 5.4686 1.051 1.051 1.053 1.044 1.069 36,080,990 1.0511 1.48%
2009-09-28 0 5.390 5.370 5.410 5.220 5.550 14,326,000 77,194,142 5.3884 1.036 1.032 1.040 1.003 1.067 74,531,999 1.0357 1.51%
2009-09-25 0 5.310 5.310 5.340 5.250 5.420 6,684,000 35,429,540 5.3006 1.021 1.021 1.026 1.009 1.042 34,773,969 1.0189 -2.03%
2009-09-24 0 5.420 5.410 5.420 5.260 5.530 4,728,100 25,467,340 5.3864 1.042 1.040 1.042 1.011 1.063 24,598,265 1.0353 0.00%
2009-09-23 0 5.420 5.400 5.430 5.350 5.640 7,019,000 38,529,550 5.4893 1.042 1.038 1.044 1.028 1.084 36,516,830 1.0551 -2.87%
2009-09-22 0 5.580 5.570 5.580 5.510 5.750 10,229,000 58,044,100 5.6745 1.073 1.071 1.073 1.059 1.105 53,217,075 1.0907 -0.71%
2009-09-21 0 5.620 5.620 5.630 5.500 5.730 10,373,000 58,426,050 5.6325 1.080 1.080 1.082 1.057 1.101 53,966,245 1.0826 0.18%
2009-09-18 0 5.610 5.600 5.610 5.440 5.650 20,302,000 112,954,620 5.5637 1.078 1.076 1.078 1.046 1.086 105,622,550 1.0694 3.70%
2009-09-17 0 5.410 5.400 5.410 5.200 5.440 17,394,000 93,105,020 5.3527 1.040 1.038 1.040 1.000 1.046 90,493,480 1.0289 5.25%
2009-09-16 0 5.140 5.160 5.170 5.090 5.200 12,295,904 63,368,318 5.1536 0.988 0.992 0.994 0.978 1.000 63,970,285 0.9906 2.19%
2009-09-15 0 5.030 5.010 5.020 5.000 5.270 14,016,000 71,209,580 5.0806 0.967 0.963 0.965 0.961 1.013 72,919,203 0.9766 -3.64%
2009-09-14 0 5.220 5.210 5.220 5.120 5.500 19,650,000 103,107,880 5.2472 1.003 1.001 1.003 0.984 1.057 102,230,475 1.0086 -5.61%
2009-09-11 0 5.530 5.530 5.540 5.460 5.590 6,841,142 37,857,907 5.5339 1.063 1.063 1.065 1.049 1.074 35,591,511 1.0637 0.36%
2009-09-10 0 5.570 5.560 5.570 5.520 5.630 9,210,000 51,435,940 5.5848 1.059 1.057 1.059 1.050 1.071 48,437,425 1.0619 0.72%
2009-09-09 0 5.530 5.520 5.530 5.500 5.780 12,801,000 71,596,560 5.5930 1.051 1.050 1.051 1.046 1.099 67,323,288 1.0635 -3.99%
2009-09-08 0 5.760 5.760 5.770 5.650 5.780 13,422,000 76,919,576 5.7309 1.095 1.095 1.097 1.074 1.099 70,589,264 1.0897 -0.35%
2009-09-07 0 5.780 5.770 5.780 5.380 5.800 42,942,000 241,009,164 5.6124 1.099 1.097 1.099 1.023 1.103 225,841,468 1.0672 10.52%
2009-09-04 0 5.230 5.230 5.250 5.190 5.280 15,494,100 81,023,018 5.2293 0.994 0.994 0.998 0.987 1.004 81,486,896 0.9943 1.75%
2009-09-03 0 5.140 5.140 5.150 4.950 5.220 25,670,100 130,513,452 5.0843 0.977 0.977 0.979 0.941 0.993 135,004,729 0.9667 1.78%
2009-09-02 0 5.050 5.040 5.050 5.010 5.200 20,030,030 102,044,122 5.0946 0.960 0.958 0.960 0.953 0.989 105,342,354 0.9687 -4.36%
2009-09-01 0 5.280 5.260 5.290 4.850 5.420 57,039,285 289,414,948 5.0740 1.004 1.000 1.006 0.922 1.031 299,982,206 0.9648 -6.71%
2009-08-31 0 5.660 5.620 5.680 5.210 5.700 12,679,000 69,015,270 5.4433 1.076 1.069 1.080 0.991 1.084 66,681,663 1.0350 4.62%
2009-08-28 0 5.410 5.400 5.410 5.400 5.830 17,693,000 96,960,318 5.4802 1.029 1.027 1.029 1.027 1.109 93,051,397 1.0420 -5.91%
2009-08-27 0 5.750 5.740 5.750 5.700 6.020 13,050,111 76,092,442 5.8308 1.093 1.091 1.093 1.084 1.145 68,633,418 1.1087 -4.64%
2009-08-26 0 6.030 6.030 6.040 6.010 6.180 4,388,000 26,778,308 6.1026 1.147 1.147 1.148 1.143 1.175 23,077,462 1.1604 -0.33%
2009-08-25 0 6.050 6.050 6.090 5.980 6.100 4,581,213 27,602,879 6.0252 1.150 1.150 1.158 1.137 1.160 24,093,612 1.1457 -0.98%
2009-08-24 0 6.110 6.100 6.110 5.930 6.140 9,802,000 59,268,380 6.0466 1.162 1.160 1.162 1.128 1.167 51,550,884 1.1497 3.21%
2009-08-21 0 5.920 5.870 5.920 5.830 6.150 11,977,000 70,986,310 5.9269 1.126 1.116 1.126 1.109 1.169 62,989,690 1.1270 -2.95%
2009-08-20 0 6.100 6.070 6.100 6.030 6.250 6,542,700 40,057,800 6.1225 1.160 1.154 1.160 1.147 1.188 34,409,505 1.1641 0.00%
2009-08-19 0 6.100 6.100 6.120 6.050 6.300 6,669,300 41,313,326 6.1946 1.160 1.160 1.164 1.150 1.198 35,075,323 1.1778 -2.09%
2009-08-18 0 6.230 6.250 6.260 5.880 6.260 9,943,000 60,455,820 6.0802 1.185 1.188 1.190 1.118 1.190 52,292,434 1.1561 0.81%
2009-08-17 0 6.180 6.180 6.190 6.120 6.630 11,748,708 74,115,131 6.3084 1.175 1.175 1.177 1.164 1.261 61,789,052 1.1995 -7.21%
2009-08-14 0 6.660 6.660 6.680 6.640 6.760 6,324,000 42,304,000 6.6894 1.266 1.266 1.270 1.263 1.285 33,259,314 1.2719 0.30%
2009-08-13 0 6.640 6.690 6.700 6.500 6.690 7,000,734 46,107,916 6.5862 1.263 1.272 1.274 1.236 1.272 36,818,407 1.2523 1.53%
2009-08-12 0 6.540 6.530 6.540 6.260 6.600 11,545,387 75,220,364 6.5152 1.244 1.242 1.244 1.190 1.255 60,719,742 1.2388 1.87%
2009-08-11 0 6.420 6.420 6.450 6.390 6.700 17,014,000 110,527,220 6.4963 1.221 1.221 1.226 1.215 1.274 89,480,386 1.2352 -4.18%
2009-08-10 0 6.700 6.680 6.700 6.620 6.850 8,258,000 55,372,680 6.7053 1.274 1.270 1.274 1.259 1.302 43,430,647 1.2750 0.90%
2009-08-07 0 6.640 6.620 6.640 6.560 6.870 11,632,240 77,811,992 6.6893 1.263 1.259 1.263 1.247 1.306 61,176,521 1.2719 -4.05%
2009-08-06 0 6.920 6.910 6.920 6.810 7.070 11,111,647 77,207,074 6.9483 1.316 1.314 1.316 1.295 1.344 58,438,607 1.3212 -2.67%
2009-08-05 0 7.110 7.100 7.120 7.060 7.610 18,400,000 135,182,076 7.3469 1.352 1.350 1.354 1.342 1.447 96,769,666 1.3969 -3.00%
2009-08-04 0 7.330 7.320 7.330 7.000 7.350 21,148,000 151,680,160 7.1723 1.394 1.392 1.394 1.331 1.398 111,222,006 1.3638 5.32%
2009-08-03 0 6.960 6.950 6.970 6.740 7.010 8,869,000 61,154,470 6.8953 1.323 1.321 1.325 1.282 1.333 46,644,031 1.3111 3.11%
2009-07-31 0 6.750 6.710 6.770 6.620 6.770 9,125,700 60,869,348 6.6701 1.283 1.276 1.287 1.259 1.287 47,994,073 1.2683 3.69%
2009-07-30 0 6.510 6.500 6.510 6.300 6.770 14,327,666 92,697,276 6.4698 1.238 1.236 1.238 1.198 1.287 75,352,362 1.2302 -1.96%
2009-07-29 0 6.640 6.640 6.650 6.510 6.940 12,002,462 80,537,510 6.7101 1.263 1.263 1.264 1.238 1.320 63,123,600 1.2759 -4.60%
2009-07-28 0 6.960 6.940 6.960 6.600 7.020 17,796,000 122,066,420 6.8592 1.323 1.320 1.323 1.255 1.335 93,593,097 1.3042 4.66%
2009-07-27 0 6.650 6.650 6.670 6.620 7.000 23,003,300 155,336,343 6.7528 1.264 1.264 1.268 1.259 1.331 120,979,439 1.2840 -5.27%
2009-07-24 0 7.020 7.000 7.020 7.000 7.310 6,102,000 43,470,660 7.1240 1.335 1.331 1.335 1.331 1.390 32,091,767 1.3546 -1.82%
2009-07-23 0 7.150 7.130 7.150 7.000 7.370 11,739,000 84,627,740 7.2091 1.360 1.356 1.360 1.331 1.401 61,737,995 1.3708 0.99%
2009-07-22 0 7.080 7.070 7.080 6.750 7.180 19,301,159 135,841,099 7.0380 1.346 1.344 1.346 1.283 1.365 101,509,061 1.3382 7.11%
2009-07-21 0 6.610 6.600 6.610 6.480 6.770 6,982,000 46,267,600 6.6267 1.257 1.255 1.257 1.232 1.287 36,719,881 1.2600 -1.05%
2009-07-20 0 6.680 6.640 6.690 6.270 6.770 14,732,000 96,930,960 6.5796 1.270 1.263 1.272 1.192 1.287 77,478,844 1.2511 7.22%
2009-07-17 0 6.230 6.230 6.250 6.140 6.270 7,195,266 44,771,566 6.2224 1.185 1.185 1.188 1.167 1.192 37,841,494 1.1831 1.47%
2009-07-16 0 6.140 6.140 6.150 6.130 6.320 5,121,000 31,957,812 6.2405 1.167 1.167 1.169 1.166 1.202 26,932,471 1.1866 -0.32%
2009-07-15 0 6.160 6.140 6.160 6.060 6.170 4,078,501 25,007,021 6.1314 1.171 1.167 1.171 1.152 1.173 21,449,738 1.1658 2.67%
2009-07-14 0 6.000 5.980 5.990 5.850 6.020 5,825,100 34,709,895 5.9587 1.141 1.137 1.139 1.112 1.145 30,635,488 1.1330 3.09%
2009-07-13 0 5.820 5.820 5.840 5.800 6.070 7,270,734 42,563,233 5.8540 1.107 1.107 1.110 1.103 1.154 38,238,397 1.1131 -2.68%
2009-07-10 0 5.980 5.970 5.980 5.970 6.180 7,201,882 43,461,231 6.0347 1.137 1.135 1.137 1.135 1.175 37,876,289 1.1475 -1.97%
2009-07-09 0 6.100 6.090 6.110 6.020 6.300 5,869,000 35,853,156 6.1089 1.160 1.158 1.162 1.145 1.198 30,866,368 1.1616 -0.65%
2009-07-08 0 6.140 6.140 6.150 5.960 6.150 6,306,118 38,007,588 6.0271 1.167 1.167 1.169 1.133 1.169 33,165,268 1.1460 -1.92%
2009-07-07 0 6.260 6.260 6.280 6.230 6.440 4,987,900 31,550,591 6.3254 1.190 1.190 1.194 1.185 1.225 26,232,468 1.2027 0.16%
2009-07-06 0 6.250 6.240 6.340 6.150 6.360 4,893,000 30,429,020 6.2189 1.188 1.186 1.206 1.169 1.209 25,733,368 1.1825 -1.57%
2009-07-03 0 6.350 6.360 6.380 6.280 6.550 11,185,833 73,481,584 6.5692 1.207 1.209 1.213 1.194 1.245 58,828,768 1.2491 -0.78%
2009-07-02 0 6.400 6.390 6.400 6.300 6.900 4,563,448 29,666,404 6.5009 1.217 1.215 1.217 1.198 1.312 24,000,182 1.2361 -4.19%
2009-06-30 0 6.680 6.680 6.790 6.680 7.000 7,762,700 53,080,300 6.8379 1.270 1.270 1.291 1.270 1.331 40,825,755 1.3002 0.30%
2009-06-29 0 6.660 6.680 6.720 6.510 6.800 3,854,000 25,872,220 6.7131 1.266 1.270 1.278 1.238 1.293 20,269,038 1.2764 -1.04%
2009-06-26 0 6.730 6.700 6.730 6.360 6.880 6,897,000 45,918,260 6.6577 1.280 1.274 1.280 1.209 1.308 36,272,847 1.2659 0.00%
2009-06-25 0 6.730 6.690 6.730 6.340 6.750 16,329,130 106,890,062 6.5460 1.280 1.272 1.280 1.206 1.283 85,878,503 1.2447 7.00%
2009-06-24 0 6.290 6.260 6.290 5.920 6.340 18,982,000 118,292,900 6.2318 1.196 1.190 1.196 1.126 1.206 99,830,533 1.1849 6.43%
2009-06-23 0 5.910 5.890 5.910 5.700 5.980 8,528,000 50,153,240 5.8810 1.124 1.120 1.124 1.084 1.137 44,850,637 1.1182 -2.48%
2009-06-22 0 6.060 6.040 6.060 5.750 6.200 28,893,600 172,746,328 5.9787 1.152 1.148 1.152 1.093 1.179 151,957,828 1.1368 8.02%
2009-06-19 0 5.610 5.610 5.620 5.520 5.670 8,344,000 46,861,260 5.6162 1.067 1.067 1.069 1.050 1.078 43,882,940 1.0679 0.36%
2009-06-18 0 5.590 5.570 5.600 5.510 5.730 3,884,000 21,797,685 5.6122 1.063 1.059 1.065 1.048 1.090 20,426,814 1.0671 -1.76%
2009-06-17 0 5.690 5.680 5.700 5.430 5.750 6,735,000 37,885,970 5.6252 1.082 1.080 1.084 1.032 1.093 35,420,853 1.0696 3.64%
2009-06-16 0 5.490 5.490 5.540 5.460 5.790 12,718,000 70,486,160 5.5422 1.044 1.044 1.053 1.038 1.101 66,886,773 1.0538 -6.63%
2009-06-15 0 5.880 5.860 5.900 5.750 6.250 10,606,000 63,082,290 5.9478 1.118 1.114 1.122 1.093 1.188 55,779,298 1.1309 -5.16%
2009-06-12 0 6.200 6.190 6.270 6.040 6.580 21,220,000 134,442,620 6.3357 1.179 1.177 1.192 1.148 1.251 111,600,670 1.2047 3.33%
2009-06-11 0 6.000 5.940 5.960 5.600 6.100 6,702,000 39,004,900 5.8199 1.141 1.129 1.133 1.065 1.160 35,247,299 1.1066 5.26%
2009-06-10 0 5.700 5.690 5.700 5.500 5.730 7,811,000 43,947,900 5.6264 1.084 1.082 1.084 1.046 1.090 41,079,775 1.0698 4.01%
2009-06-09 0 5.480 5.480 5.490 5.260 5.840 16,529,000 89,559,420 5.4183 1.042 1.042 1.044 1.000 1.110 86,929,664 1.0303 -5.84%
2009-06-08 0 5.820 5.820 5.860 5.750 6.070 6,537,000 38,935,136 5.9561 1.107 1.107 1.114 1.093 1.154 34,379,528 1.1325 -3.80%
2009-06-05 0 6.050 6.010 6.050 5.880 6.070 7,348,000 43,882,920 5.9721 1.150 1.143 1.150 1.118 1.154 38,644,756 1.1355 1.68%
2009-06-04 0 5.950 5.950 5.960 5.870 6.170 2,986,000 17,755,180 5.9461 1.131 1.131 1.133 1.116 1.173 15,704,034 1.1306 -2.62%
2009-06-03 0 6.110 6.100 6.110 6.100 6.250 6,094,000 37,380,080 6.1339 1.162 1.160 1.162 1.160 1.188 32,049,693 1.1663 -1.29%
2009-06-02 0 6.190 6.130 6.180 6.050 6.300 14,086,000 86,915,880 6.1704 1.177 1.166 1.175 1.150 1.198 74,081,387 1.1732 -0.16%
2009-06-01 0 6.200 6.210 6.220 5.910 6.380 13,720,000 84,173,160 6.1351 1.179 1.181 1.183 1.124 1.213 72,156,512 1.1665 5.62%
2009-05-29 0 5.870 5.870 5.880 5.860 6.010 16,751,000 99,355,630 5.9313 1.116 1.116 1.118 1.114 1.143 88,097,211 1.1278 0.17%
2009-05-27 0 5.860 5.850 5.860 5.850 6.190 211,901,000 1,233,930,608 5.8231 1.114 1.112 1.114 1.112 1.177 1,114,434,190 1.1072 -6.69%
2009-05-26 0 6.280 6.230 6.280 5.960 6.800 33,668,766 216,200,657 6.4214 1.194 1.185 1.194 1.133 1.293 177,071,481 1.2210 2.11%
2009-05-25 0 6.150 6.150 6.160 5.750 6.210 14,520,000 87,321,690 6.0139 1.169 1.169 1.171 1.093 1.181 76,363,889 1.1435 8.85%
2009-05-22 0 5.650 5.650 5.660 5.600 5.850 14,686,000 84,031,200 5.7219 1.074 1.074 1.076 1.065 1.112 77,236,920 1.0880 -1.22%
2009-05-21 0 5.720 5.740 5.750 5.670 5.800 4,615,870 26,427,043 5.7253 1.088 1.091 1.093 1.078 1.103 24,275,880 1.0886 -0.35%
2009-05-20 0 5.740 5.740 5.790 5.600 5.930 7,638,000 44,216,640 5.7890 1.091 1.091 1.101 1.065 1.128 40,169,930 1.1007 1.41%
2009-05-19 0 5.660 5.660 5.700 5.300 5.800 16,432,000 91,093,680 5.5437 1.076 1.076 1.084 1.008 1.103 86,419,520 1.0541 8.43%
2009-05-18 0 5.220 5.200 5.220 5.150 5.280 2,619,000 13,659,770 5.2156 0.993 0.989 0.993 0.979 1.004 13,773,900 0.9917 -0.76%
2009-05-15 0 5.260 5.230 5.260 5.200 5.350 6,072,700 31,829,710 5.2414 1.000 0.994 1.000 0.989 1.017 31,937,671 0.9966 0.96%
2009-05-14 0 5.300 5.300 5.350 5.100 5.320 2,328,000 12,122,360 5.2072 0.991 0.991 1.000 0.953 0.994 12,454,966 0.9733 1.53%
2009-05-13 0 5.220 5.200 5.240 5.030 5.330 2,936,000 15,315,520 5.2165 0.976 0.972 0.979 0.940 0.996 15,707,809 0.9750 3.98%
2009-05-12 0 5.020 5.000 5.010 4.870 5.330 8,870,000 45,060,984 5.0802 0.938 0.935 0.936 0.910 0.996 47,455,132 0.9495 -1.95%
2009-05-11 0 5.120 5.110 5.170 5.010 5.460 5,378,000 28,186,986 5.2412 0.957 0.955 0.966 0.936 1.021 28,772,683 0.9796 -4.83%
2009-05-08 0 5.380 5.370 5.380 5.200 5.520 5,136,000 27,741,220 5.4013 1.006 1.004 1.006 0.972 1.032 27,477,966 1.0096 -3.24%
2009-05-07 0 5.560 5.550 5.570 5.330 5.600 12,237,000 66,014,456 5.3947 1.039 1.037 1.041 0.996 1.047 65,468,822 1.0083 4.12%
2009-05-06 0 5.340 5.320 5.340 5.240 5.380 5,237,100 27,864,298 5.3206 0.998 0.994 0.998 0.979 1.006 28,018,858 0.9945 1.33%
2009-05-05 0 5.270 5.280 5.290 5.260 5.700 12,096,200 65,659,258 5.4281 0.985 0.987 0.989 0.983 1.065 64,715,532 1.0146 -1.68%
2009-05-04 0 5.360 5.350 5.400 4.860 5.400 7,414,600 38,891,740 5.2453 1.002 1.000 1.009 0.908 1.009 39,668,638 0.9804 10.29%
2009-04-30 0 4.860 4.850 4.890 4.720 4.950 10,862,000 53,078,220 4.8866 0.908 0.907 0.914 0.882 0.925 58,112,474 0.9134 4.52%
2009-04-29 0 4.650 4.650 4.660 4.230 4.670 8,679,000 38,948,847 4.4877 0.869 0.869 0.871 0.791 0.873 46,433,269 0.8388 10.71%
2009-04-28 0 4.200 4.210 4.250 4.150 4.520 7,126,000 30,702,143 4.3085 0.785 0.787 0.794 0.776 0.845 38,124,608 0.8053 -6.04%
2009-04-27 0 4.470 4.470 4.490 4.450 4.700 5,392,000 24,877,600 4.6138 0.836 0.836 0.839 0.832 0.878 28,847,584 0.8624 -5.30%
2009-04-24 0 4.720 4.710 4.730 4.640 4.830 4,284,000 20,239,251 4.7244 0.882 0.880 0.884 0.867 0.903 22,919,705 0.8831 1.07%
2009-04-23 0 4.670 4.660 4.680 4.570 4.850 3,974,000 18,642,310 4.6911 0.873 0.871 0.875 0.854 0.907 21,261,183 0.8768 -0.64%
2009-04-22 0 4.700 4.630 4.700 4.610 4.840 4,940,000 23,301,192 4.7168 0.878 0.865 0.878 0.862 0.905 26,429,352 0.8816 -0.84%
2009-04-21 0 4.740 4.700 4.730 4.400 4.750 3,742,000 17,374,220 4.6430 0.886 0.878 0.884 0.822 0.888 20,019,967 0.8678 1.94%
2009-04-20 0 4.650 4.650 4.670 4.500 4.850 9,344,000 43,434,790 4.6484 0.869 0.869 0.873 0.841 0.907 49,991,066 0.8689 -0.64%
2009-04-17 0 4.680 4.660 4.680 4.560 4.950 6,686,000 31,816,260 4.7586 0.875 0.871 0.875 0.852 0.925 35,770,577 0.8895 -2.90%
2009-04-16 0 4.820 4.790 4.800 4.790 5.000 4,987,000 24,296,390 4.8719 0.901 0.895 0.897 0.895 0.935 26,680,805 0.9106 0.42%
2009-04-15 0 4.800 4.800 4.850 4.480 4.850 7,706,700 36,303,050 4.7106 0.897 0.897 0.907 0.837 0.907 41,231,394 0.8805 4.35%
2009-04-14 0 4.600 4.640 4.650 4.450 4.700 12,901,900 58,517,940 4.5356 0.860 0.867 0.869 0.832 0.878 69,026,085 0.8478 2.22%
2009-04-09 0 4.500 4.500 4.520 4.050 4.530 12,919,700 55,821,076 4.3206 0.841 0.841 0.845 0.757 0.847 69,121,316 0.8076 11.66%
2009-04-08 0 4.030 4.020 4.030 3.930 4.150 6,968,875 28,155,538 4.0402 0.753 0.751 0.753 0.735 0.776 37,283,978 0.7552 -4.05%
2009-04-07 0 4.200 4.190 4.200 4.100 4.360 9,046,000 38,006,068 4.2014 0.785 0.783 0.785 0.766 0.815 48,396,745 0.7853 -5.19%
2009-04-06 0 4.430 4.410 4.450 4.310 4.750 7,382,000 32,794,450 4.4425 0.828 0.824 0.832 0.806 0.888 39,494,226 0.8304 -0.45%
2009-04-03 0 4.450 4.440 4.450 4.160 4.600 18,170,000 80,286,454 4.4186 0.832 0.830 0.832 0.778 0.860 97,210,795 0.8259 6.21%
2009-04-02 0 4.190 4.190 4.200 3.860 4.210 18,572,400 76,425,662 4.1150 0.783 0.783 0.785 0.721 0.787 99,363,664 0.7692 9.11%
2009-04-01 0 3.840 3.810 3.840 3.540 3.950 22,275,000 84,647,336 3.8001 0.718 0.712 0.718 0.662 0.738 119,172,838 0.7103 11.63%
2009-03-31 0 3.440 3.430 3.440 3.100 3.450 11,889,130 39,416,657 3.3154 0.643 0.641 0.643 0.579 0.645 63,607,693 0.6197 3.93%
2009-03-30 0 3.310 3.310 3.360 3.300 3.450 9,148,200 30,873,705 3.3748 0.619 0.619 0.628 0.617 0.645 48,943,522 0.6308 -3.50%
2009-03-27 0 3.430 3.420 3.430 3.270 3.510 15,882,000 54,393,280 3.4248 0.641 0.639 0.641 0.611 0.656 84,969,832 0.6401 6.85%
2009-03-26 0 3.210 3.200 3.210 3.180 3.250 8,018,000 25,728,572 3.2089 0.600 0.598 0.600 0.594 0.607 42,896,871 0.5998 1.26%
2009-03-25 0 3.170 3.160 3.170 3.150 3.260 7,456,000 23,913,310 3.2073 0.593 0.591 0.593 0.589 0.609 39,890,131 0.5995 -1.86%
2009-03-24 0 3.230 3.230 3.240 3.150 3.340 16,624,000 54,328,900 3.2681 0.604 0.604 0.606 0.589 0.624 88,939,585 0.6109 4.19%
2009-03-23 0 3.100 3.100 3.110 3.020 3.150 11,904,000 37,018,560 3.1098 0.579 0.579 0.581 0.564 0.589 63,687,248 0.5813 1.64%
2009-03-20 0 3.050 3.030 3.050 2.990 3.280 4,316,000 13,433,500 3.1125 0.570 0.566 0.570 0.559 0.613 23,090,908 0.5818 -7.01%
2009-03-19 0 3.280 3.280 3.290 3.000 3.440 11,968,000 38,502,260 3.2171 0.613 0.613 0.615 0.561 0.643 64,029,653 0.6013 10.07%
2009-03-18 0 2.980 2.980 3.000 2.760 3.000 4,416,000 12,652,900 2.8652 0.557 0.557 0.561 0.516 0.561 23,625,915 0.5356 8.36%
2009-03-17 0 2.750 2.750 2.790 2.750 2.880 3,880,000 10,958,200 2.8243 0.514 0.514 0.521 0.514 0.538 20,758,277 0.5279 -3.51%
2009-03-16 0 2.850 2.850 2.860 2.750 2.860 2,454,000 6,914,300 2.8176 0.533 0.533 0.535 0.514 0.535 13,129,075 0.5266 2.52%
2009-03-13 0 2.780 2.780 2.810 2.730 2.860 4,141,000 11,654,880 2.8145 0.520 0.520 0.525 0.510 0.535 22,154,645 0.5261 0.36%
2009-03-12 0 2.770 2.730 2.770 2.610 2.780 6,204,000 16,875,500 2.7201 0.518 0.510 0.518 0.488 0.520 33,191,842 0.5084 5.73%
2009-03-11 0 2.620 2.620 2.630 2.500 2.640 4,126,300 10,605,189 2.5701 0.490 0.490 0.492 0.467 0.493 22,075,999 0.4804 3.56%
2009-03-10 0 2.530 2.520 2.530 2.500 2.560 3,102,000 7,835,420 2.5259 0.473 0.471 0.473 0.467 0.478 16,595,921 0.4721 1.61%
2009-03-09 0 2.490 2.490 2.500 2.480 2.640 4,288,000 10,741,460 2.5050 0.465 0.465 0.467 0.464 0.493 22,941,106 0.4682 -5.68%
2009-03-06 0 2.640 2.620 2.640 2.550 2.720 3,012,000 7,953,360 2.6406 0.493 0.490 0.493 0.477 0.508 16,114,415 0.4936 0.76%
2009-03-05 0 2.620 2.590 2.630 2.600 2.780 1,256,000 3,347,500 2.6652 0.490 0.484 0.492 0.486 0.520 6,719,690 0.4982 -3.32%
2009-03-04 0 2.710 2.720 2.730 2.600 2.780 2,726,000 7,419,880 2.7219 0.507 0.508 0.510 0.486 0.520 14,584,294 0.5088 5.86%
2009-03-03 0 2.560 2.550 2.560 2.410 2.640 1,111,350 2,853,140 2.5673 0.478 0.477 0.478 0.450 0.493 5,945,802 0.4799 -1.54%
2009-03-02 0 2.600 2.600 2.620 2.570 2.610 1,612,000 4,172,580 2.5884 0.486 0.486 0.490 0.480 0.488 8,624,315 0.4838 -2.62%
2009-02-27 0 2.670 2.670 2.690 2.600 2.710 2,474,000 6,580,500 2.6599 0.499 0.499 0.503 0.486 0.507 13,236,076 0.4972 0.75%
2009-02-26 0 2.650 2.620 2.650 2.600 2.700 2,084,000 5,483,660 2.6313 0.495 0.490 0.495 0.486 0.505 11,149,549 0.4918 0.00%
2009-02-25 0 2.650 2.660 2.670 2.620 2.700 2,654,000 7,040,820 2.6529 0.495 0.497 0.499 0.490 0.505 14,199,089 0.4959 3.11%
2009-02-24 0 2.570 2.560 2.570 2.540 2.680 4,116,000 10,665,340 2.5912 0.480 0.478 0.480 0.475 0.501 22,020,893 0.4843 -4.81%
2009-02-23 0 2.700 2.700 2.710 2.640 2.730 5,023,756 13,538,728 2.6949 0.505 0.505 0.507 0.493 0.510 26,877,453 0.5037 -0.74%
2009-02-20 0 2.720 2.710 2.740 2.660 2.740 2,374,000 6,433,320 2.7099 0.508 0.507 0.512 0.497 0.512 12,701,069 0.5065 -1.09%
2009-02-19 0 2.750 2.750 2.770 2.640 2.830 4,116,000 11,383,600 2.7657 0.514 0.514 0.518 0.493 0.529 22,020,893 0.5169 0.36%
2009-02-18 0 2.740 2.740 2.770 2.540 2.770 3,174,000 8,430,400 2.6561 0.512 0.512 0.518 0.475 0.518 16,981,126 0.4965 5.38%
2009-02-17 0 2.600 2.600 2.620 2.590 2.750 5,872,000 15,607,200 2.6579 0.486 0.486 0.490 0.484 0.514 31,415,618 0.4968 -4.41%
2009-02-16 0 2.720 2.720 2.730 2.700 2.910 6,492,000 18,154,120 2.7964 0.508 0.508 0.510 0.505 0.544 34,732,663 0.5227 -3.20%
2009-02-13 0 2.810 2.790 2.810 2.590 2.810 12,250,000 33,609,800 2.7437 0.525 0.521 0.525 0.484 0.525 65,538,373 0.5128 7.66%
2009-02-12 0 2.610 2.610 2.630 2.480 2.640 3,253,000 8,357,190 2.5691 0.488 0.488 0.492 0.464 0.493 17,403,782 0.4802 0.38%
2009-02-11 0 2.600 2.580 2.600 2.450 2.610 4,272,000 10,765,920 2.5201 0.486 0.482 0.486 0.458 0.488 22,855,504 0.4710 0.00%
2009-02-10 0 2.600 2.590 2.600 2.530 2.640 4,106,000 10,599,100 2.5814 0.486 0.484 0.486 0.473 0.493 21,967,393 0.4825 -0.76%
2009-02-09 0 2.620 2.610 2.620 2.480 2.660 17,230,000 44,113,148 2.5603 0.490 0.488 0.490 0.464 0.497 92,181,728 0.4785 5.65%
2009-02-06 0 2.480 2.460 2.480 2.360 2.500 7,606,000 18,665,980 2.4541 0.464 0.460 0.464 0.441 0.467 40,692,642 0.4587 5.08%
2009-02-05 0 2.360 2.360 2.380 2.350 2.540 12,544,000 30,408,120 2.4241 0.441 0.441 0.445 0.439 0.475 67,111,294 0.4531 -4.84%
2009-02-04 0 2.480 2.480 2.490 2.060 2.500 21,172,000 48,963,220 2.3126 0.464 0.464 0.465 0.385 0.467 113,271,709 0.4323 24.00%
2009-02-03 0 2.000 2.000 2.010 1.980 2.020 1,066,000 2,138,860 2.0064 0.374 0.374 0.376 0.370 0.378 5,703,176 0.3750 1.52%
2009-02-02 0 1.970 1.970 1.980 1.960 2.030 4,916,000 9,771,652 1.9877 0.368 0.368 0.370 0.366 0.379 26,300,950 0.3715 -1.50%
2009-01-30 0 2.000 1.990 2.000 1.930 2.030 5,064,000 10,082,480 1.9910 0.374 0.372 0.374 0.361 0.379 27,092,761 0.3721 1.01%
2009-01-29 0 1.980 1.970 1.980 1.970 2.010 4,806,000 9,567,200 1.9907 0.370 0.368 0.370 0.368 0.376 25,712,443 0.3721 2.06%
2009-01-23 0 1.940 1.940 1.960 1.910 2.020 3,128,000 6,149,918 1.9661 0.363 0.363 0.366 0.357 0.378 16,735,023 0.3675 -3.96%
2009-01-22 0 2.020 2.000 2.010 2.000 2.140 2,051,000 4,167,904 2.0321 0.378 0.374 0.376 0.374 0.400 10,972,996 0.3798 -0.98%
2009-01-21 0 2.040 2.040 2.050 1.950 2.070 3,476,000 6,965,560 2.0039 0.381 0.381 0.383 0.364 0.387 18,596,848 0.3746 0.99%
2009-01-20 0 2.020 2.000 2.020 1.920 2.020 4,186,000 8,330,660 1.9901 0.378 0.374 0.378 0.359 0.378 22,395,398 0.3720 1.00%
2009-01-19 0 2.000 1.990 2.000 1.950 2.030 3,666,000 7,303,060 1.9921 0.374 0.372 0.374 0.364 0.379 19,613,361 0.3724 -0.50%
2009-01-16 0 2.010 2.000 2.010 1.990 2.050 2,472,000 4,982,420 2.0155 0.376 0.374 0.376 0.372 0.383 13,225,376 0.3767 1.01%
2009-01-15 0 1.990 1.990 2.000 1.860 1.990 3,798,000 7,334,660 1.9312 0.372 0.372 0.374 0.348 0.372 20,319,571 0.3610 -1.49%
2009-01-14 0 2.020 2.010 2.030 1.960 2.100 13,268,000 26,825,980 2.0219 0.378 0.376 0.379 0.366 0.393 70,984,746 0.3779 3.06%
2009-01-13 0 1.960 1.940 1.960 1.950 2.000 3,146,000 6,239,780 1.9834 0.366 0.363 0.366 0.364 0.374 16,831,324 0.3707 -2.00%
2009-01-12 0 2.000 2.000 2.010 1.970 2.110 6,630,105 13,283,162 2.0035 0.374 0.374 0.376 0.368 0.394 35,471,534 0.3745 -4.76%
2009-01-09 0 2.100 2.100 2.110 2.080 2.170 6,772,000 14,267,940 2.1069 0.393 0.393 0.394 0.389 0.406 36,230,683 0.3938 0.96%
2009-01-08 0 2.080 2.070 2.080 2.040 2.150 6,572,000 13,645,620 2.0763 0.389 0.387 0.389 0.381 0.402 35,160,668 0.3881 -6.73%
2009-01-07 0 2.230 2.230 2.240 2.200 2.450 8,116,200 18,918,231 2.3309 0.417 0.417 0.419 0.411 0.458 43,422,248 0.4357 -7.08%
2009-01-06 0 2.400 2.380 2.400 2.350 2.570 22,633,000 55,974,410 2.4731 0.449 0.445 0.449 0.439 0.480 121,088,163 0.4623 2.13%
2009-01-05 0 2.350 2.350 2.360 2.180 2.370 10,234,000 23,448,240 2.2912 0.439 0.439 0.441 0.407 0.443 54,752,629 0.4283 6.82%
2009-01-02 0 2.200 2.200 2.210 2.140 2.240 7,717,200 16,911,408 2.1914 0.411 0.411 0.413 0.400 0.419 41,287,570 0.4096 5.77%
2008-12-31 0 2.080 2.080 2.090 1.880 2.220 13,310,200 27,342,734 2.0543 0.389 0.389 0.391 0.351 0.415 71,210,519 0.3840 11.83%
2008-12-30 0 1.860 1.850 1.860 1.810 1.870 5,825,500 10,682,210 1.8337 0.348 0.346 0.348 0.338 0.350 31,166,840 0.3427 1.09%
2008-12-29 0 1.840 1.830 1.840 1.790 1.950 14,132,500 25,868,700 1.8304 0.344 0.342 0.344 0.335 0.364 75,609,882 0.3421 -3.16%
2008-12-24 0 1.900 1.900 1.910 1.850 1.930 3,961,000 7,536,860 1.9028 0.355 0.355 0.357 0.346 0.361 21,191,632 0.3557 1.60%
2008-12-23 0 1.870 1.870 1.880 1.850 2.040 7,734,000 14,731,520 1.9048 0.350 0.350 0.351 0.346 0.381 41,377,451 0.3560 -7.88%
2008-12-22 0 2.030 2.030 2.040 2.010 2.200 5,956,875 12,174,224 2.0437 0.379 0.379 0.381 0.376 0.411 31,869,706 0.3820 -5.58%
2008-12-19 0 2.150 2.150 2.160 2.140 2.300 10,302,000 22,748,320 2.2081 0.402 0.402 0.404 0.400 0.430 55,116,434 0.4127 -6.52%
2008-12-18 0 2.300 2.290 2.300 2.280 2.390 4,142,000 9,587,700 2.3148 0.430 0.428 0.430 0.426 0.447 22,159,995 0.4327 -1.71%
2008-12-17 0 2.340 2.330 2.350 2.330 2.480 6,822,000 16,086,390 2.3580 0.437 0.436 0.439 0.436 0.464 36,498,186 0.4407 -0.85%
2008-12-16 0 2.360 2.360 2.370 2.230 2.430 1,085,740 2,528,901 2.3292 0.441 0.441 0.443 0.417 0.454 5,808,786 0.4354 2.16%
2008-12-15 0 2.310 2.310 2.350 2.280 2.490 3,867,573 9,044,701 2.3386 0.432 0.432 0.439 0.426 0.465 20,691,791 0.4371 -2.53%
2008-12-12 0 2.370 2.360 2.370 2.360 2.670 4,822,000 12,342,401 2.5596 0.443 0.441 0.443 0.441 0.499 25,798,044 0.4784 -10.57%
2008-12-11 0 2.650 2.610 2.650 2.520 2.750 7,122,000 18,729,440 2.6298 0.495 0.488 0.495 0.471 0.514 38,103,208 0.4915 1.92%
2008-12-10 0 2.600 2.590 2.600 2.510 2.690 3,242,600 8,382,380 2.5851 0.486 0.484 0.486 0.469 0.503 17,348,141 0.4832 -2.26%
2008-12-09 0 2.660 2.630 2.660 2.530 2.750 4,260,000 11,196,880 2.6284 0.497 0.492 0.497 0.473 0.514 22,791,304 0.4913 -1.48%
2008-12-08 0 2.700 2.690 2.700 2.600 2.800 4,768,000 12,652,763 2.6537 0.505 0.503 0.505 0.486 0.523 25,509,140 0.4960 3.85%
2008-12-05 0 2.600 2.560 2.600 2.460 2.620 1,775,350 4,518,408 2.5451 0.486 0.478 0.486 0.460 0.490 9,498,249 0.4757 5.26%
2008-12-04 0 2.470 2.450 2.470 2.390 2.740 1,924,000 4,875,480 2.5340 0.462 0.458 0.462 0.447 0.512 10,293,537 0.4736 -4.63%
2008-12-03 0 2.590 2.540 2.590 2.330 2.600 3,202,000 7,747,140 2.4195 0.484 0.475 0.484 0.436 0.486 17,130,928 0.4522 14.10%
2008-12-02 0 2.270 2.270 2.280 2.180 2.340 1,518,427 3,413,438 2.2480 0.424 0.424 0.426 0.407 0.437 8,123,693 0.4202 -5.02%
2008-12-01 0 2.390 2.360 2.390 2.200 2.400 1,832,714 4,291,265 2.3415 0.447 0.441 0.447 0.411 0.449 9,805,151 0.4377 3.02%
2008-11-28 0 2.320 2.310 2.330 2.220 2.400 3,354,000 7,757,500 2.3129 0.434 0.432 0.436 0.415 0.449 17,944,139 0.4323 3.11%
2008-11-27 0 2.250 2.210 2.250 2.100 2.300 5,734,000 12,686,269 2.2125 0.421 0.413 0.421 0.393 0.430 30,677,309 0.4135 3.69%
2008-11-26 0 2.170 2.160 2.170 2.090 2.200 1,210,000 2,588,120 2.1389 0.406 0.404 0.406 0.391 0.411 6,473,586 0.3998 4.33%
2008-11-25 0 2.080 2.070 2.080 1.910 2.300 4,713,000 9,982,136 2.1180 0.389 0.387 0.389 0.357 0.430 25,214,886 0.3959 9.47%
2008-11-24 0 1.900 1.900 1.930 1.840 1.950 6,872,000 12,927,760 1.8812 0.355 0.355 0.361 0.344 0.364 36,765,690 0.3516 0.53%
2008-11-21 0 1.890 1.890 1.930 1.780 1.960 5,194,000 9,841,300 1.8947 0.353 0.353 0.361 0.333 0.366 27,788,270 0.3542 1.07%
2008-11-20 0 1.870 1.860 1.870 1.830 1.990 5,012,000 9,783,252 1.9520 0.350 0.348 0.350 0.342 0.372 26,814,557 0.3648 -9.66%
2008-11-19 0 2.070 2.050 2.080 2.020 2.170 4,176,000 8,705,510 2.0847 0.387 0.383 0.389 0.378 0.406 22,341,898 0.3896 -2.36%
2008-11-18 0 2.120 2.120 2.150 2.050 2.190 2,186,000 4,578,680 2.0945 0.396 0.396 0.402 0.383 0.409 11,695,256 0.3915 -1.40%
2008-11-17 0 2.150 2.150 2.160 2.100 2.250 764,000 1,632,660 2.1370 0.402 0.402 0.404 0.393 0.421 4,087,454 0.3994 -3.15%
2008-11-14 0 2.220 2.200 2.220 2.140 2.270 1,984,000 4,374,540 2.2049 0.415 0.411 0.415 0.400 0.424 10,614,541 0.4121 5.71%
2008-11-13 0 2.100 2.100 2.130 2.070 2.180 3,122,000 6,586,300 2.1096 0.393 0.393 0.398 0.387 0.407 16,702,923 0.3943 -4.98%
2008-11-12 0 2.210 2.200 2.210 2.110 2.350 3,952,000 8,675,760 2.1953 0.413 0.411 0.413 0.394 0.439 21,143,482 0.4103 0.45%
2008-11-11 0 2.200 2.200 2.240 2.200 2.440 4,400,000 10,176,940 2.3129 0.411 0.411 0.419 0.411 0.456 23,540,314 0.4323 -7.95%
2008-11-10 0 2.390 2.380 2.390 2.270 2.500 4,132,000 9,837,224 2.3807 0.447 0.445 0.447 0.424 0.467 22,106,494 0.4450 9.13%
2008-11-07 0 2.190 2.150 2.190 2.060 2.200 1,608,000 3,444,240 2.1419 0.409 0.402 0.409 0.385 0.411 8,602,915 0.4004 0.00%
2008-11-06 0 2.190 2.150 2.190 2.130 2.310 2,702,000 5,873,980 2.1739 0.409 0.402 0.409 0.398 0.432 14,455,893 0.4063 -6.01%
2008-11-05 0 2.330 2.330 2.340 2.300 2.480 4,958,000 11,712,680 2.3624 0.436 0.436 0.437 0.430 0.464 26,525,653 0.4416 4.02%
2008-11-04 0 2.240 2.210 2.240 2.150 2.250 2,232,000 4,938,060 2.2124 0.419 0.413 0.419 0.402 0.421 11,941,359 0.4135 1.82%
2008-11-03 0 2.200 2.170 2.220 2.170 2.300 2,718,000 6,031,980 2.2193 0.411 0.406 0.415 0.406 0.430 14,541,494 0.4148 1.38%
2008-10-31 0 2.170 2.140 2.170 1.900 2.340 8,228,000 17,579,220 2.1365 0.406 0.400 0.406 0.355 0.437 44,020,386 0.3993 12.44%
2008-10-30 0 1.930 1.920 1.930 1.740 2.000 3,724,000 6,931,960 1.8614 0.361 0.359 0.361 0.325 0.374 19,923,665 0.3479 13.53%
2008-10-29 0 1.700 1.700 1.720 1.660 1.850 2,338,000 4,034,060 1.7254 0.318 0.318 0.321 0.310 0.346 12,508,467 0.3225 -1.73%
2008-10-28 0 1.730 1.710 1.770 1.500 1.900 4,907,866 8,214,265 1.6737 0.323 0.320 0.331 0.280 0.355 26,257,433 0.3128 1.76%
2008-10-27 0 1.700 1.700 1.750 1.580 1.900 9,654,000 16,792,216 1.7394 0.318 0.318 0.327 0.295 0.355 51,649,588 0.3251 -11.92%
2008-10-24 0 1.930 1.930 1.940 1.820 1.930 6,604,149 12,277,477 1.8591 0.361 0.361 0.363 0.340 0.361 35,332,668 0.3475 2.12%
2008-10-23 0 1.890 1.880 1.890 1.850 2.080 8,949,000 17,077,060 1.9083 0.353 0.351 0.353 0.346 0.389 47,877,788 0.3567 -5.97%
2008-10-22 0 2.010 2.000 2.010 2.000 2.090 7,444,000 15,207,410 2.0429 0.376 0.374 0.376 0.374 0.391 39,825,931 0.3818 0.50%
2008-10-21 0 2.000 1.970 2.000 1.970 2.110 2,444,000 4,911,520 2.0096 0.374 0.368 0.374 0.368 0.394 13,075,574 0.3756 -0.50%
2008-10-20 0 2.010 2.000 2.050 2.000 2.130 5,432,000 11,104,520 2.0443 0.376 0.374 0.383 0.374 0.398 29,061,587 0.3821 -4.29%
2008-10-17 0 2.100 2.090 2.100 2.080 2.220 4,688,000 9,926,480 2.1174 0.393 0.391 0.393 0.389 0.415 25,081,134 0.3958 -1.41%
2008-10-16 0 2.130 2.120 2.140 2.080 2.240 5,141,000 10,915,470 2.1232 0.398 0.396 0.400 0.389 0.419 27,504,716 0.3969 -6.17%
2008-10-15 0 2.270 2.270 2.280 2.200 2.650 8,460,000 20,601,344 2.4351 0.424 0.424 0.426 0.411 0.495 45,261,603 0.4552 -14.02%
2008-10-14 0 2.640 2.640 2.670 2.630 2.830 8,443,000 22,838,050 2.7050 0.493 0.493 0.499 0.492 0.529 45,170,652 0.5056 1.93%
2008-10-13 0 2.590 2.590 2.600 2.500 2.730 3,292,000 8,544,140 2.5954 0.484 0.484 0.486 0.467 0.510 17,612,435 0.4851 4.02%
2008-10-10 0 2.490 2.480 2.510 2.450 2.580 5,874,948 14,732,438 2.5077 0.465 0.464 0.469 0.458 0.482 31,431,391 0.4687 -6.39%
2008-10-09 0 2.660 2.600 2.660 2.500 2.900 4,641,000 12,645,140 2.7247 0.497 0.486 0.497 0.467 0.542 24,829,681 0.5093 -3.97%
2008-10-08 0 2.770 2.740 2.750 2.700 2.960 3,172,500 8,845,050 2.7880 0.518 0.512 0.514 0.505 0.553 16,973,101 0.5211 -6.10%
2008-10-06 0 2.950 2.920 2.950 2.900 3.080 1,860,000 5,509,180 2.9619 0.551 0.546 0.551 0.542 0.576 9,951,133 0.5536 -4.84%
2008-10-03 0 3.100 3.070 3.100 3.000 3.150 1,376,493 4,257,239 3.0928 0.579 0.574 0.579 0.561 0.589 7,364,336 0.5781 1.97%
2008-10-02 0 3.040 3.040 3.080 3.000 3.240 3,081,000 9,558,520 3.1024 0.568 0.568 0.576 0.561 0.606 16,483,570 0.5799 -2.56%
2008-09-30 0 3.120 3.120 3.170 2.850 3.200 2,894,000 8,857,300 3.0606 0.583 0.583 0.593 0.533 0.598 15,483,106 0.5721 -2.50%
2008-09-29 0 3.200 3.200 3.210 3.150 3.320 2,430,000 7,829,320 3.2219 0.598 0.598 0.600 0.589 0.621 13,000,673 0.6022 0.00%
2008-09-26 0 3.200 3.200 3.250 3.110 3.300 2,064,000 6,600,040 3.1977 0.598 0.598 0.607 0.581 0.617 11,042,547 0.5977 -0.31%
2008-09-25 0 3.210 3.210 3.250 3.200 3.350 1,344,000 4,402,600 3.2757 0.600 0.600 0.607 0.598 0.626 7,190,496 0.6123 -2.73%
2008-09-24 0 3.300 3.260 3.300 3.240 3.400 2,044,000 6,738,500 3.2967 0.617 0.609 0.617 0.606 0.636 10,935,546 0.6162 -1.49%
2008-09-23 0 3.350 3.310 3.350 3.130 3.450 4,768,000 15,856,100 3.3255 0.626 0.619 0.626 0.585 0.645 25,509,140 0.6216 0.60%
2008-09-22 0 3.330 3.300 3.350 3.120 3.490 5,494,000 18,052,692 3.2859 0.622 0.617 0.626 0.583 0.652 29,393,292 0.6142 8.47%
2008-09-19 0 3.070 3.060 3.070 3.000 3.210 7,908,000 24,533,350 3.1023 0.574 0.572 0.574 0.561 0.600 42,308,364 0.5799 9.64%
2008-09-18 0 2.800 2.800 2.820 2.520 2.900 9,324,210 25,076,108 2.6894 0.523 0.523 0.527 0.471 0.542 49,885,188 0.5027 -6.98%
2008-09-17 0 3.010 3.000 3.010 2.950 3.140 5,808,000 17,488,220 3.0111 0.563 0.561 0.563 0.551 0.587 31,073,214 0.5628 -0.99%
2008-09-16 0 3.040 3.000 3.040 2.950 3.350 14,906,052 45,329,939 3.0410 0.568 0.561 0.568 0.551 0.626 79,748,441 0.5684 -12.64%
2008-09-12 0 3.480 3.460 3.480 3.400 3.550 3,740,000 12,969,250 3.4677 0.650 0.647 0.650 0.636 0.664 20,009,267 0.6482 -0.85%
2008-09-11 0 3.510 3.530 3.540 3.380 3.740 3,540,000 12,517,940 3.5361 0.656 0.660 0.662 0.632 0.699 18,939,252 0.6610 -3.57%
2008-09-10 0 3.750 3.750 3.780 3.730 3.880 4,970,000 18,819,460 3.7866 0.680 0.680 0.686 0.677 0.704 27,393,394 0.6870 -2.34%
2008-09-09 0 3.840 3.840 3.850 3.800 4.030 4,946,000 19,035,300 3.8486 0.697 0.697 0.699 0.689 0.731 27,261,112 0.6983 -3.52%
2008-09-08 0 3.980 3.960 3.980 3.900 4.010 8,990,000 35,637,580 3.9641 0.722 0.718 0.722 0.708 0.728 49,550,626 0.7192 6.99%
2008-09-05 0 3.720 3.710 3.720 3.520 4.000 14,050,000 52,090,960 3.7075 0.675 0.673 0.675 0.639 0.726 77,440,077 0.6727 -9.27%
2008-09-04 0 4.100 4.090 4.100 4.010 4.400 4,296,000 17,939,080 4.1758 0.744 0.742 0.744 0.728 0.798 23,678,475 0.7576 -3.30%
2008-09-03 0 4.240 4.220 4.240 4.150 4.250 4,272,000 17,920,740 4.1949 0.769 0.766 0.769 0.753 0.771 23,546,193 0.7611 2.17%
2008-09-02 0 4.150 4.150 4.180 4.100 4.250 9,106,000 37,979,940 4.1709 0.753 0.753 0.758 0.744 0.771 50,189,989 0.7567 0.00%
2008-09-01 0 4.150 4.140 4.150 4.040 4.250 10,326,000 42,774,240 4.1424 0.753 0.751 0.753 0.733 0.771 56,914,323 0.7516 0.24%
2008-08-29 0 4.140 4.140 4.150 4.060 4.240 6,250,000 25,527,220 4.0844 0.751 0.751 0.753 0.737 0.769 34,448,433 0.7410 3.76%
2008-08-28 0 3.990 3.980 3.990 3.950 4.060 4,274,909 17,035,103 3.9849 0.724 0.722 0.724 0.717 0.737 23,562,226 0.7230 -1.24%
2008-08-27 0 4.040 4.030 4.040 3.920 4.090 10,000,000 39,968,260 3.9968 0.733 0.731 0.733 0.711 0.742 55,117,492 0.7251 1.25%
2008-08-26 0 3.990 3.990 4.000 3.770 4.060 9,834,277 38,623,222 3.9274 0.724 0.724 0.726 0.684 0.737 54,204,069 0.7126 2.31%
2008-08-25 0 3.900 3.890 3.900 3.560 3.990 8,887,265 33,402,888 3.7585 0.708 0.706 0.708 0.646 0.724 48,984,376 0.6819 10.48%
2008-08-21 0 3.530 3.530 3.550 3.330 3.600 13,104,000 45,947,700 3.5064 0.640 0.640 0.644 0.604 0.653 72,225,962 0.6362 0.86%
2008-08-20 0 3.500 3.490 3.500 3.350 3.570 19,251,000 66,153,000 3.4363 0.635 0.633 0.635 0.608 0.648 106,106,685 0.6235 5.11%
2008-08-19 0 3.330 3.310 3.330 3.200 3.650 9,446,000 31,406,680 3.3249 0.604 0.601 0.604 0.581 0.662 52,063,983 0.6032 -7.50%
2008-08-18 0 3.600 3.590 3.600 3.580 3.750 2,810,000 10,317,560 3.6717 0.653 0.651 0.653 0.650 0.680 15,488,015 0.6662 -4.00%
2008-08-15 0 3.750 3.740 3.750 3.700 3.870 2,544,000 9,581,629 3.7664 0.680 0.679 0.680 0.671 0.702 14,021,890 0.6833 0.27%
2008-08-14 0 3.740 3.720 3.740 3.650 3.840 2,635,000 9,816,490 3.7254 0.679 0.675 0.679 0.662 0.697 14,523,459 0.6759 1.08%
2008-08-13 0 3.700 3.700 3.710 3.680 3.890 3,550,000 13,268,800 3.7377 0.671 0.671 0.673 0.668 0.706 19,566,710 0.6781 -5.37%
2008-08-12 0 3.910 3.910 3.920 3.820 4.100 1,263,000 5,010,420 3.9671 0.709 0.709 0.711 0.693 0.744 6,961,339 0.7197 -5.10%
2008-08-11 0 4.120 4.120 4.130 4.050 4.300 4,062,000 16,933,860 4.1688 0.747 0.747 0.749 0.735 0.780 22,388,725 0.7564 -0.24%
2008-08-08 0 4.130 4.100 4.130 4.010 4.290 2,482,000 10,219,340 4.1174 0.749 0.744 0.749 0.728 0.778 13,680,162 0.7470 -1.67%
2008-08-07 0 4.200 4.190 4.250 4.160 4.340 2,128,000 9,047,700 4.2517 0.762 0.760 0.771 0.755 0.787 11,729,002 0.7714 -1.41%
2008-08-05 0 4.260 4.260 4.290 4.200 4.400 1,112,000 4,785,920 4.3039 0.773 0.773 0.778 0.762 0.798 6,129,065 0.7809 -3.62%
2008-08-04 0 4.420 4.420 4.440 4.350 4.650 2,098,000 9,372,120 4.4672 0.802 0.802 0.806 0.789 0.844 11,563,650 0.8105 -3.49%
2008-08-01 0 4.580 4.550 4.580 4.530 4.610 1,834,000 8,366,520 4.5619 0.831 0.826 0.831 0.822 0.836 10,108,548 0.8277 -1.72%
2008-07-31 0 4.660 4.650 4.660 4.530 4.810 5,926,000 27,437,580 4.6300 0.845 0.844 0.845 0.822 0.873 32,662,626 0.8400 -2.10%
2008-07-30 0 4.760 4.710 4.760 4.670 4.780 1,516,000 7,154,520 4.7193 0.864 0.855 0.864 0.847 0.867 8,355,812 0.8562 1.93%
2008-07-29 0 4.670 4.640 4.680 4.500 4.680 2,004,000 9,237,000 4.6093 0.847 0.842 0.849 0.816 0.849 11,045,545 0.8363 0.21%
2008-07-28 0 4.660 4.660 4.670 4.500 4.740 2,612,000 12,084,820 4.6267 0.845 0.845 0.847 0.816 0.860 14,396,689 0.8394 0.65%
2008-07-25 0 4.630 4.630 4.650 4.620 4.720 3,292,000 15,289,148 4.6443 0.840 0.840 0.844 0.838 0.856 18,144,679 0.8426 -2.94%
2008-07-24 0 4.770 4.750 4.770 4.650 4.890 8,146,000 38,793,760 4.7623 0.865 0.862 0.865 0.844 0.887 44,898,709 0.8640 -0.21%
2008-07-23 0 4.780 4.780 4.790 4.720 4.880 6,354,000 30,280,320 4.7656 0.867 0.867 0.869 0.856 0.885 35,021,655 0.8646 0.84%
2008-07-22 0 4.740 4.740 4.750 4.730 4.900 2,378,000 11,334,880 4.7666 0.860 0.860 0.862 0.858 0.889 13,106,940 0.8648 -0.21%
2008-07-21 0 4.750 4.740 4.750 4.700 4.840 2,214,000 10,513,344 4.7486 0.862 0.860 0.862 0.853 0.878 12,203,013 0.8615 0.85%
2008-07-18 0 4.710 4.710 4.730 4.670 4.820 3,351,000 15,838,036 4.7264 0.855 0.855 0.858 0.847 0.874 18,469,872 0.8575 -1.46%
2008-07-17 0 4.780 4.780 4.800 4.750 4.950 1,984,000 9,552,560 4.8148 0.867 0.867 0.871 0.862 0.898 10,935,311 0.8736 -0.21%
2008-07-16 0 4.790 4.770 4.800 4.750 4.920 2,200,000 10,521,140 4.7823 0.869 0.865 0.871 0.862 0.893 12,125,848 0.8677 -1.03%
2008-07-15 0 4.840 4.800 4.840 4.700 5.000 6,358,000 30,849,840 4.8521 0.878 0.871 0.878 0.853 0.907 35,043,702 0.8803 -1.43%
2008-07-14 0 4.910 4.900 4.920 4.850 5.100 1,428,000 7,034,900 4.9264 0.891 0.889 0.893 0.880 0.925 7,870,778 0.8938 0.20%
2008-07-11 0 4.900 4.900 4.920 4.890 5.100 6,374,000 31,692,980 4.9722 0.889 0.889 0.893 0.887 0.925 35,131,890 0.9021 0.00%
2008-07-10 0 4.900 4.860 4.900 4.800 4.950 4,200,000 20,404,240 4.8582 0.889 0.882 0.889 0.871 0.898 23,149,347 0.8814 -1.21%
2008-07-09 0 4.960 4.950 4.960 4.810 5.000 4,018,000 19,702,360 4.9035 0.900 0.898 0.900 0.873 0.907 22,146,208 0.8896 4.42%
2008-07-08 0 4.750 4.750 4.810 4.700 4.930 1,804,000 8,645,180 4.7922 0.862 0.862 0.873 0.853 0.894 9,943,196 0.8695 -2.66%
2008-07-07 0 4.880 4.880 4.920 4.640 4.980 1,268,000 6,149,720 4.8499 0.885 0.885 0.893 0.842 0.904 6,988,898 0.8799 3.83%
2008-07-04 0 4.700 4.680 4.700 4.640 4.750 3,202,000 15,048,740 4.6998 0.853 0.849 0.853 0.842 0.862 17,648,621 0.8527 -0.63%
2008-07-03 0 4.730 4.730 4.740 4.660 4.990 2,844,000 13,647,620 4.7987 0.858 0.858 0.860 0.845 0.905 15,675,415 0.8706 -3.27%
2008-07-02 0 4.890 4.850 4.890 4.830 5.090 5,204,000 25,738,780 4.9460 0.887 0.880 0.887 0.876 0.923 28,683,143 0.8973 -3.17%
2008-06-30 0 5.050 5.050 5.070 4.910 5.320 4,172,000 21,007,630 5.0354 0.916 0.916 0.920 0.891 0.965 22,995,018 0.9136 -1.94%
2008-06-27 0 5.150 5.150 5.190 4.920 5.340 8,398,000 43,426,408 5.1710 0.934 0.934 0.942 0.893 0.969 46,287,670 0.9382 -6.70%
2008-06-26 0 5.520 5.410 5.520 5.400 5.750 4,559,000 25,403,260 5.5721 1.001 0.982 1.001 0.980 1.043 25,128,065 1.0110 -2.30%
2008-06-25 0 5.650 5.600 5.650 5.550 5.850 2,124,000 11,985,440 5.6429 1.025 1.016 1.025 1.007 1.061 11,706,955 1.0238 -3.42%
2008-06-24 0 5.850 5.830 5.850 5.830 6.140 2,978,000 17,512,500 5.8806 1.061 1.058 1.061 1.058 1.114 16,413,989 1.0669 -4.72%
2008-06-23 0 6.140 6.140 6.150 6.100 6.260 2,512,000 15,422,720 6.1396 1.114 1.114 1.116 1.107 1.136 13,845,514 1.1139 -3.31%
2008-06-20 0 6.350 6.250 6.360 6.330 6.430 2,484,000 15,820,800 6.3691 1.152 1.134 1.154 1.148 1.167 13,691,185 1.1555 -0.16%
2008-06-19 0 6.360 6.350 6.360 6.330 6.510 3,493,000 22,258,840 6.3724 1.154 1.152 1.154 1.148 1.181 19,252,540 1.1562 -1.09%
2008-06-18 0 6.430 6.430 6.450 6.390 6.430 1,878,000 12,037,600 6.4098 1.167 1.167 1.170 1.159 1.167 10,351,065 1.1629 -0.31%
2008-06-17 0 6.450 6.400 6.440 6.370 6.570 2,120,000 13,563,080 6.3977 1.170 1.161 1.168 1.156 1.192 11,684,908 1.1607 0.00%
2008-06-16 0 6.450 6.420 6.450 6.390 6.580 1,138,000 7,345,260 6.4545 1.170 1.165 1.170 1.159 1.194 6,272,371 1.1711 1.26%
2008-06-13 0 6.370 6.370 6.400 6.350 6.400 1,200,000 7,642,160 6.3685 1.156 1.156 1.161 1.152 1.161 6,614,099 1.1554 -0.47%
2008-06-12 0 6.400 6.400 6.430 6.000 6.500 4,228,000 27,001,740 6.3864 1.161 1.161 1.167 1.089 1.179 23,303,676 1.1587 -3.32%
2008-06-11 0 6.620 6.580 6.620 6.550 6.740 1,156,000 7,659,000 6.6254 1.201 1.194 1.201 1.188 1.223 6,371,582 1.2021 -0.45%
2008-06-10 0 6.650 6.650 6.660 6.450 6.990 4,594,000 30,743,900 6.6922 1.207 1.207 1.208 1.170 1.268 25,320,976 1.2142 -5.27%
2008-06-06 0 7.020 7.000 7.020 6.960 7.090 4,532,000 31,857,320 7.0294 1.274 1.270 1.274 1.263 1.286 24,979,248 1.2754 1.74%
2008-06-05 0 6.900 6.860 6.920 6.860 7.020 3,838,000 26,734,480 6.9657 1.252 1.245 1.255 1.245 1.274 21,154,094 1.2638 -2.27%
2008-06-04 0 7.060 7.020 7.060 6.860 7.200 6,309,000 44,220,790 7.0092 1.281 1.274 1.281 1.245 1.306 34,773,626 1.2717 2.47%
2008-06-03 0 6.890 6.830 6.890 6.800 6.910 3,316,000 22,700,140 6.8456 1.250 1.239 1.250 1.234 1.254 18,276,961 1.2420 0.58%
2008-06-02 0 6.850 6.850 6.880 6.850 6.980 2,180,000 14,992,690 6.8774 1.243 1.243 1.248 1.243 1.266 12,015,613 1.2478 -0.44%
2008-05-30 0 6.880 6.850 6.880 6.810 6.950 1,946,000 13,375,540 6.8734 1.248 1.243 1.248 1.236 1.261 10,725,864 1.2470 0.29%
2008-05-29 0 6.860 6.860 6.880 6.810 7.070 5,508,000 37,654,340 6.8363 1.245 1.245 1.248 1.236 1.283 30,358,715 1.2403 0.88%
2008-05-28 0 6.800 6.790 6.800 6.650 6.820 1,764,000 11,954,900 6.7772 1.234 1.232 1.234 1.207 1.237 9,722,726 1.2296 0.15%
2008-05-27 0 6.790 6.750 6.790 6.650 6.850 4,086,000 27,705,900 6.7807 1.232 1.225 1.232 1.207 1.243 22,521,007 1.2302 4.30%
2008-05-26 0 6.510 6.510 6.570 6.350 6.700 4,218,000 27,412,120 6.4988 1.181 1.181 1.192 1.152 1.216 23,248,558 1.1791 -4.12%
2008-05-23 0 6.790 6.790 6.800 6.780 7.000 3,591,000 24,529,490 6.8308 1.232 1.232 1.234 1.230 1.270 19,792,692 1.2393 -1.74%
2008-05-22 0 6.910 6.910 7.000 6.800 7.000 3,880,000 26,791,780 6.9051 1.254 1.254 1.270 1.234 1.270 21,385,587 1.2528 -1.29%
2008-05-21 0 7.000 7.020 7.030 6.400 7.020 6,050,791 41,039,665 6.7825 1.270 1.274 1.275 1.161 1.274 33,350,443 1.2306 2.64%
2008-05-20 0 6.820 6.810 6.840 6.790 7.150 7,778,250 53,289,425 6.8511 1.237 1.236 1.241 1.232 1.297 42,871,764 1.2430 -3.94%
2008-05-19 0 7.100 7.090 7.110 6.850 7.160 4,736,500 33,256,280 7.0213 1.288 1.286 1.290 1.243 1.299 26,106,400 1.2739 3.80%
2008-05-16 0 6.940 6.930 6.940 6.890 7.000 10,130,000 70,285,060 6.9383 1.241 1.239 1.241 1.232 1.252 56,650,307 1.2407 1.91%
2008-05-15 0 6.810 6.810 6.840 6.420 6.970 12,968,000 87,788,810 6.7696 1.218 1.218 1.223 1.148 1.246 72,521,340 1.2105 5.91%
2008-05-14 0 6.430 6.430 6.450 6.150 6.450 5,356,500 33,929,360 6.3342 1.150 1.150 1.153 1.100 1.153 29,955,318 1.1327 3.38%
2008-05-13 0 6.220 6.220 6.230 5.810 6.250 8,112,600 49,519,670 6.1040 1.112 1.112 1.114 1.039 1.118 45,368,339 1.0915 0.32%
2008-05-09 0 6.200 6.160 6.200 5.980 6.270 13,798,800 84,154,429 6.0987 1.109 1.102 1.109 1.069 1.121 77,167,448 1.0905 2.31%
2008-05-08 0 6.060 6.060 6.070 5.740 6.070 4,775,900 28,316,589 5.9291 1.084 1.084 1.085 1.026 1.085 26,708,411 1.0602 1.00%
2008-05-07 0 6.000 5.930 6.000 5.900 6.330 15,684,000 95,790,820 6.1076 1.073 1.060 1.073 1.055 1.132 87,710,110 1.0921 1.01%
2008-05-06 0 5.940 5.940 5.950 5.380 5.950 8,643,000 50,314,380 5.8214 1.062 1.062 1.064 0.962 1.064 48,334,511 1.0410 10.41%
2008-05-05 0 5.380 5.380 5.400 5.220 5.400 6,238,000 33,210,765 5.3239 0.962 0.962 0.966 0.933 0.966 34,884,957 0.9520 2.67%
2008-05-02 0 5.240 5.240 5.250 4.990 5.280 5,264,000 27,264,420 5.1794 0.937 0.937 0.939 0.892 0.944 29,438,027 0.9262 4.80%
2008-04-30 0 5.000 4.950 5.000 4.930 5.080 3,079,000 15,296,740 4.9681 0.894 0.885 0.894 0.882 0.908 17,218,785 0.8884 -0.20%
2008-04-29 0 5.010 5.000 5.010 4.980 5.150 4,336,000 21,877,860 5.0456 0.896 0.894 0.896 0.891 0.921 24,248,345 0.9022 0.20%
2008-04-28 0 5.000 4.990 5.000 4.920 5.040 1,048,400 5,247,316 5.0051 0.894 0.892 0.894 0.880 0.901 5,862,999 0.8950 0.00%
2008-04-25 0 5.000 4.990 5.000 4.900 5.170 2,468,000 12,330,820 4.9963 0.894 0.892 0.894 0.876 0.924 13,801,871 0.8934 -1.96%
2008-04-24 0 5.100 5.070 5.100 4.890 5.100 3,472,000 17,405,180 5.0130 0.912 0.907 0.912 0.874 0.912 19,416,571 0.8964 4.72%
2008-04-23 0 4.870 4.870 4.880 4.650 4.900 2,735,000 13,107,660 4.7926 0.871 0.871 0.873 0.831 0.876 15,295,024 0.8570 2.53%
2008-04-22 0 4.750 4.780 4.790 4.710 4.930 2,578,000 12,298,880 4.7707 0.849 0.855 0.857 0.842 0.882 14,417,028 0.8531 -3.65%
2008-04-21 0 4.930 4.910 4.930 4.760 4.980 3,396,000 16,572,400 4.8800 0.882 0.878 0.882 0.851 0.891 18,991,554 0.8726 5.57%
2008-04-18 0 4.670 4.660 4.670 4.620 4.820 4,894,000 23,027,200 4.7052 0.835 0.833 0.835 0.826 0.862 27,368,865 0.8414 -1.48%
2008-04-17 0 4.740 4.720 4.740 4.410 4.940 13,992,000 65,363,480 4.6715 0.848 0.844 0.848 0.789 0.883 78,247,887 0.8353 10.23%
2008-04-16 0 4.300 4.280 4.300 4.250 4.650 18,072,840 78,084,553 4.3205 0.769 0.765 0.769 0.760 0.831 101,069,292 0.7726 -4.66%
2008-04-15 0 4.510 4.500 4.510 4.410 4.800 7,487,100 33,779,233 4.5117 0.806 0.805 0.806 0.789 0.858 41,870,337 0.8068 -5.85%
2008-04-14 0 4.790 4.790 4.800 4.730 4.940 2,720,000 13,113,060 4.8210 0.857 0.857 0.858 0.846 0.883 15,211,139 0.8621 -4.77%
2008-04-11 0 5.030 5.010 5.030 4.930 5.150 3,354,000 16,841,240 5.0212 0.899 0.896 0.899 0.882 0.921 18,756,676 0.8979 -2.33%
2008-04-10 0 5.150 5.110 5.150 4.810 5.300 5,450,000 27,231,780 4.9967 0.921 0.914 0.921 0.860 0.948 30,478,201 0.8935 -1.15%
2008-04-09 0 5.210 5.210 5.240 5.200 5.430 3,559,615 18,879,024 5.3037 0.932 0.932 0.937 0.930 0.971 19,906,543 0.9484 -3.70%
2008-04-08 0 5.410 5.400 5.410 5.360 5.530 3,314,000 18,074,380 5.4539 0.967 0.966 0.967 0.958 0.989 18,532,983 0.9753 -0.18%
2008-04-07 0 5.420 5.420 5.430 5.220 5.490 3,243,070 17,305,971 5.3363 0.969 0.969 0.971 0.933 0.982 18,136,319 0.9542 -0.55%
2008-04-03 0 5.450 5.440 5.450 5.400 5.680 3,081,000 16,796,400 5.4516 0.975 0.973 0.975 0.966 1.016 17,229,970 0.9748 -2.68%
2008-04-02 0 5.600 5.580 5.590 5.550 5.730 3,238,000 18,251,400 5.6366 1.001 0.998 1.000 0.992 1.025 18,107,966 1.0079 2.19%
2008-04-01 0 5.480 5.470 5.480 5.410 5.750 5,113,139 28,011,122 5.4783 0.980 0.978 0.980 0.967 1.028 28,594,363 0.9796 3.79%
2008-03-31 0 5.280 5.230 5.330 5.110 5.470 4,212,000 22,489,840 5.3395 0.944 0.935 0.953 0.914 0.978 23,554,896 0.9548 -1.49%
2008-03-28 0 5.360 5.360 5.370 5.300 5.620 8,752,000 47,685,020 5.4485 0.958 0.958 0.960 0.948 1.005 48,944,075 0.9743 1.13%
2008-03-27 0 5.300 5.270 5.300 4.830 5.400 4,623,000 23,937,720 5.1780 0.948 0.942 0.948 0.864 0.966 25,853,343 0.9259 8.16%
2008-03-26 0 4.900 4.850 4.940 4.520 4.970 5,695,000 27,292,120 4.7923 0.876 0.867 0.883 0.808 0.889 31,848,321 0.8569 7.69%
2008-03-25 0 4.550 4.540 4.550 4.200 4.650 7,542,500 33,300,540 4.4151 0.814 0.812 0.814 0.751 0.831 42,180,152 0.7895 14.04%
2008-03-20 0 3.990 4.000 4.010 3.900 4.740 15,596,000 65,994,480 4.2315 0.713 0.715 0.717 0.697 0.848 87,217,985 0.7567 -17.73%
2008-03-19 0 4.850 4.820 4.850 4.820 5.400 5,104,000 25,592,500 5.0142 0.867 0.862 0.867 0.862 0.966 28,543,254 0.8966 -6.19%
2008-03-18 0 5.170 5.160 5.210 5.010 5.500 2,197,000 11,297,680 5.1423 0.924 0.923 0.932 0.896 0.983 12,286,350 0.9195 -1.71%
2008-03-17 0 5.260 5.210 5.270 5.150 5.480 1,032,000 5,420,980 5.2529 0.941 0.932 0.942 0.921 0.980 5,771,285 0.9393 -4.71%
2008-03-14 0 5.520 5.520 5.570 5.520 5.780 1,284,000 7,205,060 5.6114 0.987 0.987 0.996 0.987 1.034 7,180,552 1.0034 -4.17%
2008-03-13 0 5.760 5.700 5.760 5.600 5.900 3,786,000 21,634,240 5.7143 1.030 1.019 1.030 1.001 1.055 21,172,563 1.0218 -1.71%
2008-03-12 0 5.860 5.850 5.870 5.850 6.230 2,040,000 12,165,800 5.9636 1.048 1.046 1.050 1.046 1.114 11,408,354 1.0664 -2.33%
2008-03-11 0 6.000 5.950 5.990 5.800 6.000 2,526,000 14,921,860 5.9073 1.073 1.064 1.071 1.037 1.073 14,126,227 1.0563 -0.33%
2008-03-10 0 6.020 6.010 6.020 5.700 6.030 3,088,300 17,967,370 5.8179 1.076 1.075 1.076 1.019 1.078 17,270,794 1.0403 2.73%
2008-03-07 0 5.860 5.800 5.850 5.800 6.170 2,466,000 14,718,040 5.9684 1.048 1.037 1.046 1.037 1.103 13,790,687 1.0672 -5.48%
2008-03-06 0 6.200 6.200 6.250 6.180 6.550 4,128,000 25,849,480 6.2620 1.109 1.109 1.118 1.105 1.171 23,085,140 1.1197 -4.17%
2008-03-05 0 6.470 6.460 6.490 6.200 6.700 2,298,000 14,702,640 6.3980 1.157 1.155 1.161 1.109 1.198 12,851,175 1.1441 -0.77%
2008-03-04 0 6.520 6.500 6.510 6.500 6.770 1,380,000 9,123,900 6.6115 1.166 1.162 1.164 1.162 1.211 7,717,416 1.1822 -3.69%
2008-03-03 0 6.770 6.770 6.790 6.630 6.840 1,317,000 8,917,990 6.7714 1.211 1.211 1.214 1.186 1.223 7,365,099 1.2108 -1.46%
2008-02-29 0 6.870 6.860 6.870 6.680 6.870 1,400,000 9,535,240 6.8109 1.228 1.227 1.228 1.194 1.228 7,829,263 1.2179 0.59%
2008-02-28 0 6.830 6.830 6.890 6.650 6.850 1,722,000 11,660,120 6.7713 1.221 1.221 1.232 1.189 1.225 9,629,993 1.2108 0.15%
2008-02-27 0 6.820 6.810 6.820 6.800 6.920 1,266,000 8,652,200 6.8343 1.220 1.218 1.220 1.216 1.237 7,079,890 1.2221 0.29%
2008-02-26 0 6.800 6.770 6.840 6.650 6.830 3,408,000 23,030,480 6.7578 1.216 1.211 1.223 1.189 1.221 19,058,662 1.2084 0.44%
2008-02-25 0 6.770 6.730 6.770 6.720 6.880 1,860,000 12,614,840 6.7822 1.211 1.203 1.211 1.202 1.230 10,401,735 1.2128 0.00%
2008-02-22 0 6.770 6.770 6.780 6.720 6.840 1,080,000 7,328,200 6.7854 1.211 1.211 1.212 1.202 1.223 6,039,717 1.2133 -1.88%
2008-02-21 0 6.900 6.880 6.920 6.880 7.110 3,444,000 23,919,520 6.9453 1.234 1.230 1.237 1.230 1.271 19,259,986 1.2419 -2.82%
2008-02-20 0 7.100 7.090 7.100 6.650 7.150 5,532,000 37,894,300 6.8500 1.270 1.268 1.270 1.189 1.279 30,936,772 1.2249 0.28%
2008-02-19 0 7.080 6.980 7.080 6.760 7.100 2,144,000 14,770,320 6.8891 1.266 1.248 1.266 1.209 1.270 11,989,956 1.2319 4.58%
2008-02-18 0 6.770 6.740 6.770 6.680 6.970 2,022,000 13,598,720 6.7254 1.211 1.205 1.211 1.194 1.246 11,307,692 1.2026 -0.73%
2008-02-15 0 6.820 6.860 6.880 6.260 6.880 4,166,000 27,502,620 6.6017 1.220 1.227 1.230 1.119 1.230 23,297,648 1.1805 7.40%
2008-02-14 0 6.350 6.320 6.330 6.130 6.500 3,808,000 24,035,800 6.3119 1.135 1.130 1.132 1.096 1.162 21,295,594 1.1287 3.76%
2008-02-13 0 6.120 6.110 6.150 6.100 6.250 840,000 5,181,360 6.1683 1.094 1.093 1.100 1.091 1.118 4,697,558 1.1030 -0.49%
2008-02-12 0 6.150 6.130 6.170 6.060 6.300 1,116,000 6,893,580 6.1770 1.100 1.096 1.103 1.084 1.127 6,241,041 1.1046 0.00%
2008-02-11 0 6.150 6.060 6.200 5.920 6.300 4,448,008 27,167,110 6.1077 1.100 1.084 1.109 1.059 1.127 24,874,730 1.0922 -1.13%
2008-02-06 0 6.220 6.210 6.260 6.160 6.320 3,668,175 22,924,163 6.2495 1.112 1.110 1.119 1.102 1.130 20,513,646 1.1175 -2.66%
2008-02-05 0 6.390 6.370 6.400 6.280 6.480 3,533,800 22,459,495 6.3556 1.143 1.139 1.144 1.123 1.159 19,762,177 1.1365 -1.54%
2008-02-04 0 6.490 6.480 6.530 6.250 6.550 4,932,000 31,402,340 6.3671 1.161 1.159 1.168 1.118 1.171 27,581,373 1.1385 4.85%
2008-02-01 0 6.190 6.180 6.240 6.020 6.390 2,868,000 17,814,190 6.2114 1.107 1.105 1.116 1.076 1.143 16,038,804 1.1107 -0.16%
2008-01-31 0 6.200 6.200 6.240 6.000 6.350 5,632,000 35,125,280 6.2367 1.109 1.109 1.116 1.073 1.135 31,496,005 1.1152 1.81%
2008-01-30 0 6.090 6.030 6.090 6.000 6.500 7,013,764 43,563,174 6.2111 1.089 1.078 1.089 1.073 1.162 39,223,285 1.1106 -2.72%
2008-01-29 0 6.260 6.230 6.260 6.200 6.310 2,592,000 16,201,960 6.2508 1.119 1.114 1.119 1.109 1.128 14,495,320 1.1177 1.13%
2008-01-28 0 6.190 6.170 6.240 5.960 6.400 4,632,000 28,560,300 6.1659 1.107 1.103 1.116 1.066 1.144 25,903,674 1.1026 2.48%
2008-01-25 0 6.040 6.000 6.010 5.860 6.250 6,869,000 41,251,822 6.0055 1.080 1.073 1.075 1.048 1.118 38,413,717 1.0739 5.78%
2008-01-24 0 5.710 5.650 5.690 5.460 5.930 12,278,000 70,151,340 5.7136 1.021 1.010 1.017 0.976 1.060 68,662,632 1.0217 -0.87%
2008-01-23 0 5.760 5.750 5.760 5.700 6.400 9,300,000 54,678,984 5.8795 1.030 1.028 1.030 1.019 1.144 52,008,673 1.0513 -6.34%
2008-01-22 0 6.150 5.870 6.130 5.110 6.350 15,439,000 89,076,480 5.7696 1.100 1.050 1.096 0.914 1.135 86,339,989 1.0317 -1.13%
2008-01-21 0 6.220 6.250 6.280 6.110 6.470 2,482,000 15,662,100 6.3103 1.112 1.118 1.123 1.093 1.157 13,880,164 1.1284 -4.89%
2008-01-18 0 6.540 6.550 6.580 6.050 6.600 10,589,916 67,270,853 6.3524 1.169 1.171 1.177 1.082 1.180 59,222,309 1.1359 0.00%
2008-01-17 0 6.540 6.450 6.500 5.880 6.600 11,898,000 73,321,680 6.1625 1.169 1.153 1.162 1.051 1.180 66,537,547 1.1020 1.40%
2008-01-16 0 6.450 6.450 6.500 5.580 6.450 27,745,340 162,786,550 5.8672 1.153 1.153 1.162 0.998 1.153 155,161,108 1.0491 0.78%
2008-01-15 0 6.400 6.300 6.310 6.170 7.040 29,911,000 191,849,010 6.4140 1.144 1.127 1.128 1.103 1.259 167,272,194 1.1469 -5.19%
2008-01-14 0 6.750 6.810 6.830 6.600 6.850 12,635,000 85,229,042 6.7455 1.207 1.218 1.221 1.180 1.225 70,659,094 1.2062 -0.88%
2008-01-11 0 6.810 6.810 6.820 6.720 6.880 4,426,000 30,084,940 6.7973 1.218 1.218 1.220 1.202 1.230 24,751,654 1.2155 -1.30%
2008-01-10 0 6.900 6.890 6.900 6.650 7.050 8,957,200 61,478,634 6.8636 1.234 1.232 1.234 1.189 1.261 50,091,622 1.2273 -1.29%
2008-01-09 0 6.990 6.880 6.900 6.850 7.050 10,450,202 72,709,812 6.9577 1.250 1.230 1.234 1.225 1.261 58,440,982 1.2442 -0.14%
2008-01-08 0 7.000 7.000 7.010 6.510 7.300 13,397,868 93,381,353 6.9699 1.252 1.252 1.254 1.164 1.305 74,925,304 1.2463 -0.28%
2008-01-07 0 7.020 7.000 7.030 6.970 7.100 3,744,000 26,302,220 7.0252 1.255 1.252 1.257 1.246 1.270 20,937,685 1.2562 -2.09%
2008-01-04 0 7.170 7.170 7.180 7.040 7.200 5,766,000 41,068,400 7.1225 1.282 1.282 1.284 1.259 1.287 32,245,377 1.2736 1.13%
2008-01-03 0 7.090 7.080 7.100 6.940 7.340 10,382,000 73,939,920 7.1219 1.268 1.266 1.270 1.241 1.313 58,059,574 1.2735 -3.41%
2008-01-02 0 7.340 7.300 7.340 7.180 7.660 7,339,637 54,366,344 7.4072 1.313 1.305 1.313 1.284 1.370 41,045,675 1.3245 -3.17%
2007-12-31 0 7.580 7.490 7.500 7.430 7.750 2,674,000 20,278,800 7.5837 1.355 1.339 1.341 1.329 1.386 14,953,891 1.3561 1.07%
2007-12-28 0 7.500 7.500 7.530 7.350 7.600 1,949,523 14,677,003 7.5285 1.341 1.341 1.346 1.314 1.359 10,902,377 1.3462 -1.32%
2007-12-27 0 7.600 7.590 7.600 7.440 7.800 2,845,528 21,484,872 7.5504 1.359 1.357 1.359 1.330 1.395 15,913,133 1.3501 -2.56%
2007-12-24 0 7.800 7.790 7.800 7.770 7.900 4,101,367 32,012,441 7.8053 1.395 1.393 1.395 1.389 1.413 22,936,199 1.3957 0.00%
2007-12-21 0 7.800 7.650 7.660 7.450 7.850 8,749,923 66,570,588 7.6081 1.395 1.368 1.370 1.332 1.404 48,932,460 1.3605 4.14%
2007-12-20 0 7.490 7.450 7.490 7.410 7.700 3,471,000 25,960,540 7.4793 1.339 1.332 1.339 1.325 1.377 19,410,979 1.3374 -2.73%
2007-12-19 0 7.700 7.650 7.740 7.480 7.770 4,332,000 32,804,420 7.5726 1.377 1.368 1.384 1.338 1.389 24,225,975 1.3541 1.32%
2007-12-18 0 7.600 7.560 7.600 7.220 7.680 4,834,000 36,063,740 7.4604 1.359 1.352 1.359 1.291 1.373 27,033,325 1.3340 2.01%
2007-12-17 0 7.450 7.420 7.450 7.400 7.850 4,455,000 33,896,810 7.6087 1.332 1.327 1.332 1.323 1.404 24,913,832 1.3606 -2.61%
2007-12-14 0 7.650 7.630 7.650 7.480 8.200 14,004,000 106,942,280 7.6366 1.368 1.364 1.368 1.338 1.466 78,314,995 1.3655 -7.38%
2007-12-13 0 8.260 8.230 8.260 8.100 8.600 8,357,100 69,607,647 8.3292 1.477 1.472 1.477 1.448 1.538 46,735,664 1.4894 -3.28%
2007-12-12 0 8.540 8.540 8.550 8.500 8.740 1,722,346 14,765,930 8.5731 1.527 1.527 1.529 1.520 1.563 9,631,928 1.5330 -1.50%
2007-12-11 0 8.670 8.650 8.680 8.600 8.800 2,725,000 23,660,870 8.6829 1.550 1.547 1.552 1.538 1.574 15,239,100 1.5526 -1.70%
2007-12-10 0 8.820 8.800 8.820 8.600 8.850 2,298,000 20,052,780 8.7262 1.577 1.574 1.577 1.538 1.583 12,851,175 1.5604 1.38%
2007-12-07 0 8.700 8.690 8.700 8.670 8.920 5,297,367 46,423,526 8.7635 1.556 1.554 1.556 1.550 1.595 29,624,626 1.5671 -0.34%
2007-12-06 0 8.730 8.740 8.810 8.710 9.300 6,694,000 60,597,782 9.0526 1.561 1.563 1.575 1.557 1.663 37,435,060 1.6187 -3.75%
2007-12-05 0 9.070 9.060 9.070 9.020 9.400 3,367,000 30,580,550 9.0824 1.622 1.620 1.622 1.613 1.681 18,829,376 1.6241 -1.95%
2007-12-04 0 9.250 9.250 9.270 9.060 9.350 2,841,558 26,313,952 9.2604 1.654 1.654 1.658 1.620 1.672 15,890,931 1.6559 2.89%
2007-12-03 0 8.990 9.000 9.140 8.980 9.380 2,860,000 26,362,520 9.2177 1.608 1.609 1.634 1.606 1.677 15,994,065 1.6483 1.01%
2007-11-30 0 8.900 8.860 8.900 8.750 9.000 3,574,000 31,696,220 8.8686 1.591 1.584 1.591 1.565 1.609 19,986,989 1.5858 0.68%
2007-11-29 0 8.840 8.800 8.840 8.500 9.000 6,202,000 54,688,160 8.8178 1.581 1.574 1.581 1.520 1.609 34,683,633 1.5768 6.51%
2007-11-28 0 8.300 8.280 8.310 8.000 8.600 4,362,000 36,886,340 8.4563 1.484 1.481 1.486 1.431 1.538 24,393,745 1.5121 -1.54%
2007-11-27 0 8.430 8.420 8.430 8.110 8.590 5,734,500 48,214,004 8.4077 1.507 1.506 1.507 1.450 1.536 32,069,219 1.5034 0.36%
2007-11-26 0 8.400 8.400 8.440 8.010 8.520 6,054,000 50,140,400 8.2822 1.502 1.502 1.509 1.432 1.524 33,855,968 1.4810 2.44%
2007-11-23 0 8.200 8.250 8.290 7.120 8.250 13,932,000 106,041,049 7.6113 1.466 1.475 1.482 1.273 1.475 77,912,347 1.3610 3.80%
2007-11-22 0 7.900 8.000 8.090 7.590 8.600 6,345,172 49,659,644 7.8264 1.413 1.431 1.447 1.357 1.538 35,484,298 1.3995 -1.25%
2007-11-21 0 8.000 8.010 8.050 7.900 8.200 7,573,949 60,688,952 8.0129 1.431 1.432 1.439 1.413 1.466 42,356,025 1.4328 -4.76%
2007-11-20 0 8.400 8.460 8.500 7.960 8.460 6,404,000 51,952,820 8.1126 1.502 1.513 1.520 1.423 1.513 35,813,284 1.4507 -2.21%
2007-11-19 0 8.590 8.590 8.600 8.580 9.030 3,692,000 31,978,020 8.6614 1.536 1.536 1.538 1.534 1.615 20,646,884 1.5488 -2.39%
2007-11-16 0 8.800 8.800 8.850 8.780 9.060 4,222,002 37,600,937 8.9059 1.574 1.574 1.583 1.570 1.620 23,610,830 1.5925 -4.97%
2007-11-15 0 9.260 9.220 9.280 9.100 9.400 3,422,000 31,572,200 9.2262 1.656 1.649 1.659 1.627 1.681 19,136,955 1.6498 -0.96%
2007-11-14 0 9.350 9.340 9.350 9.350 9.680 2,206,000 20,743,200 9.4031 1.672 1.670 1.672 1.672 1.731 12,336,681 1.6814 1.41%
2007-11-13 0 9.220 9.210 9.220 8.880 9.360 2,510,160 22,942,972 9.1400 1.649 1.647 1.649 1.588 1.674 14,037,644 1.6344 -1.50%
2007-11-12 0 9.360 9.360 9.500 9.060 9.870 5,807,934 55,161,144 9.4976 1.674 1.674 1.699 1.620 1.765 32,479,886 1.6983 -6.77%
2007-11-09 0 10.04 10.02 10.04 9.980 10.22 4,388,000 44,140,400 10.059 1.795 1.792 1.795 1.785 1.828 24,539,146 1.7988 -0.20%
2007-11-08 0 10.06 10.06 10.10 9.730 10.14 4,210,000 42,028,640 9.9830 1.799 1.799 1.806 1.740 1.813 23,543,711 1.7851 -1.76%
2007-11-07 0 10.24 10.10 10.22 9.820 10.26 7,464,000 74,735,100 10.013 1.831 1.806 1.828 1.756 1.835 41,741,154 1.7904 4.28%
2007-11-06 0 9.820 9.820 9.830 9.750 9.890 2,553,000 25,031,320 9.8047 1.756 1.756 1.758 1.743 1.768 14,277,219 1.7532 0.20%
2007-11-05 0 9.800 9.800 9.840 9.700 10.18 3,619,000 35,442,210 9.7934 1.752 1.752 1.760 1.735 1.820 20,238,644 1.7512 -1.80%
2007-11-02 0 9.980 9.940 9.980 9.700 10.08 3,200,000 31,782,440 9.9320 1.785 1.777 1.785 1.735 1.802 17,895,457 1.7760 -3.67%
2007-11-01 0 10.36 10.34 10.36 10.02 10.82 10,756,008 111,501,802 10.366 1.853 1.849 1.853 1.792 1.935 60,151,150 1.8537 -0.77%
2007-10-31 0 10.44 10.44 10.52 9.980 10.70 10,082,424 105,150,045 10.429 1.867 1.867 1.881 1.785 1.913 56,384,246 1.8649 4.61%
2007-10-30 0 9.980 9.960 9.980 9.780 10.32 4,154,000 41,565,380 10.006 1.785 1.781 1.785 1.749 1.845 23,230,540 1.7893 -2.16%
2007-10-29 0 10.20 10.06 10.10 9.600 10.28 11,519,000 115,153,070 9.9968 1.824 1.799 1.806 1.717 1.838 64,418,054 1.7876 7.26%
2007-10-26 0 9.510 9.570 9.580 9.490 9.650 3,267,000 31,233,320 9.5602 1.701 1.711 1.713 1.697 1.726 18,270,143 1.7095 1.71%
2007-10-25 0 9.350 9.240 9.400 9.300 9.740 2,758,000 26,196,520 9.4984 1.672 1.652 1.681 1.663 1.742 15,423,647 1.6985 -2.30%
2007-10-24 0 9.570 9.570 9.580 9.200 9.800 9,986,000 95,604,080 9.5738 1.711 1.711 1.713 1.645 1.752 55,845,011 1.7120 5.16%
2007-10-23 0 9.100 9.190 9.200 8.760 9.320 10,467,000 93,873,750 8.9685 1.627 1.643 1.645 1.566 1.667 58,534,922 1.6037 1.79%
2007-10-22 0 8.940 8.910 8.950 8.940 9.360 4,882,000 44,472,000 9.1094 1.599 1.593 1.600 1.599 1.674 27,301,757 1.6289 -7.36%
2007-10-18 0 9.650 9.470 9.650 9.470 9.770 3,068,000 29,403,640 9.5840 1.726 1.693 1.726 1.693 1.747 17,157,270 1.7138 1.90%
2007-10-17 0 9.470 9.420 9.470 9.370 9.540 4,409,003 41,551,231 9.4242 1.693 1.684 1.693 1.676 1.706 24,656,601 1.6852 -1.56%
2007-10-16 0 9.620 9.600 9.650 9.600 9.980 5,314,006 51,851,959 9.7576 1.720 1.717 1.726 1.717 1.785 29,717,677 1.7448 -3.70%
2007-10-15 0 9.990 9.950 9.960 9.960 10.10 10,090,321 100,922,152 10.002 1.786 1.779 1.781 1.781 1.806 56,428,409 1.7885 -0.10%
2007-10-12 0 10.00 10.00 10.04 9.800 10.18 8,435,000 84,646,120 10.035 1.788 1.788 1.795 1.752 1.820 47,171,307 1.7944 -0.20%
2007-10-11 0 10.02 10.02 10.04 9.900 10.10 6,218,000 62,203,600 10.004 1.792 1.792 1.795 1.770 1.806 34,773,110 1.7888 0.20%
2007-10-10 0 10.00 9.990 10.00 9.860 10.40 8,880,096 89,079,067 10.031 1.788 1.786 1.788 1.763 1.860 49,660,431 1.7938 -2.91%
2007-10-09 0 10.30 10.28 10.30 9.450 10.30 14,734,300 147,898,634 10.038 1.842 1.838 1.842 1.690 1.842 82,399,073 1.7949 4.25%
2007-10-08 0 9.880 9.830 9.840 9.840 10.14 8,818,000 88,267,520 10.010 1.767 1.758 1.760 1.760 1.813 49,313,169 1.7899 -0.50%
2007-10-05 0 9.930 9.820 9.930 9.700 10.08 11,793,200 116,891,935 9.9118 1.776 1.756 1.776 1.735 1.802 65,951,471 1.7724 4.53%
2007-10-04 0 9.500 9.600 9.700 8.800 9.600 19,974,400 181,888,141 9.1061 1.699 1.717 1.735 1.574 1.717 111,703,444 1.6283 4.86%
2007-10-03 0 9.060 9.000 9.050 8.830 10.08 20,708,500 194,004,358 9.3683 1.620 1.609 1.618 1.579 1.802 115,808,774 1.6752 -9.58%
2007-10-02 0 10.02 9.970 10.02 9.580 10.30 20,923,000 208,294,010 9.9553 1.792 1.783 1.792 1.713 1.842 117,008,328 1.7802 -1.76%
2007-09-28 0 10.20 10.24 10.26 9.900 10.40 200,682,000 2,064,435,280 10.287 1.824 1.831 1.835 1.770 1.860 1,122,280,045 1.8395 -8.93%
2007-09-27 1 11.20 11.08 11.20 10.42 11.40 7,946,000 87,787,720 11.048 2.003 1.981 2.003 1.863 2.039 44,436,657 1.9756 8.95%
2007-09-25 0 10.28 10.26 10.32 10.12 10.40 1,874,000 19,267,000 10.281 1.838 1.835 1.845 1.810 1.860 10,480,027 1.8384 -0.77%
2007-09-24 0 10.36 10.28 10.36 10.10 10.48 2,824,336 29,127,621 10.313 1.853 1.838 1.853 1.806 1.874 15,794,620 1.8441 1.77%
2007-09-21 0 10.18 10.14 10.18 9.900 10.34 4,664,000 46,853,320 10.046 1.820 1.813 1.820 1.770 1.849 26,082,629 1.7963 -3.23%
2007-09-20 0 10.52 10.48 10.58 10.22 10.70 1,954,000 20,483,560 10.483 1.881 1.874 1.892 1.828 1.913 10,927,414 1.8745 -0.19%
2007-09-19 0 10.54 10.42 10.54 10.10 11.20 6,496,000 68,839,600 10.597 1.885 1.863 1.885 1.806 2.003 36,327,778 1.8950 4.56%
2007-09-18 0 10.08 10.06 10.12 9.720 10.24 2,417,000 24,211,260 10.017 1.802 1.799 1.810 1.738 1.831 13,516,663 1.7912 1.82%
2007-09-17 0 9.900 9.880 10.00 9.800 10.28 1,602,500 15,916,500 9.9323 1.770 1.767 1.788 1.752 1.838 8,961,709 1.7761 -1.98%
2007-09-14 0 10.10 10.00 10.10 9.430 10.24 5,356,000 53,116,050 9.9171 1.806 1.788 1.806 1.686 1.831 29,952,522 1.7733 6.88%
2007-09-13 0 9.450 9.400 9.470 9.200 9.530 1,972,000 18,562,080 9.4128 1.690 1.681 1.693 1.645 1.704 11,028,076 1.6832 0.21%
2007-09-12 0 9.430 9.430 9.470 9.300 9.690 5,824,455 55,238,721 9.4839 1.686 1.686 1.693 1.663 1.733 32,572,277 1.6959 2.28%
2007-09-11 0 9.220 9.220 9.230 9.180 9.700 5,454,000 51,486,820 9.4402 1.649 1.649 1.650 1.642 1.735 30,500,570 1.6881 -1.91%
2007-09-10 0 9.400 9.390 9.400 9.300 9.500 7,449,000 70,167,330 9.4197 1.681 1.679 1.681 1.663 1.699 41,657,269 1.6844 -4.95%
2007-09-07 0 9.890 9.850 9.870 9.850 10.20 4,615,000 45,929,668 9.9523 1.768 1.761 1.765 1.761 1.824 25,808,605 1.7796 -1.00%
2007-09-06 0 9.990 9.980 9.990 9.800 10.28 8,121,000 81,733,180 10.064 1.786 1.785 1.786 1.752 1.838 45,415,315 1.7997 -4.68%
2007-09-05 0 10.48 10.44 10.48 10.40 10.98 21,581,000 228,928,314 10.608 1.874 1.867 1.874 1.860 1.963 120,688,082 1.8969 4.80%
2007-09-04 0 10.00 10.00 10.02 9.500 10.20 12,718,000 126,854,760 9.9744 1.788 1.788 1.792 1.699 1.824 71,123,258 1.7836 5.04%
2007-09-03 0 9.520 9.490 9.500 8.500 9.540 11,888,000 107,832,000 9.0707 1.702 1.697 1.699 1.520 1.706 66,481,624 1.6220 11.09%
2007-08-31 0 8.570 8.570 8.590 8.380 8.600 7,606,000 64,946,740 8.5389 1.532 1.532 1.536 1.498 1.538 42,535,265 1.5269 2.27%
2007-08-30 0 8.380 8.340 8.450 8.340 8.480 5,268,000 44,414,480 8.4310 1.498 1.491 1.511 1.491 1.516 29,460,396 1.5076 2.57%
2007-08-29 0 8.170 8.140 8.180 7.810 8.240 2,880,000 23,325,100 8.0990 1.461 1.456 1.463 1.397 1.473 16,105,911 1.4482 -2.27%
2007-08-28 0 8.360 8.320 8.360 8.200 8.520 4,622,000 38,781,880 8.3907 1.495 1.488 1.495 1.466 1.524 25,847,751 1.5004 0.84%
2007-08-27 0 8.290 8.280 8.290 7.950 8.360 12,453,304 100,937,851 8.1053 1.482 1.481 1.482 1.422 1.495 69,642,990 1.4494 6.69%
2007-08-24 0 7.770 7.740 7.790 7.660 7.900 3,594,000 27,944,700 7.7754 1.389 1.384 1.393 1.370 1.413 20,098,835 1.3904 -0.89%
2007-08-23 0 7.840 7.780 7.830 7.560 7.990 3,042,000 23,884,640 7.8516 1.402 1.391 1.400 1.352 1.429 17,011,869 1.4040 0.64%
2007-08-22 0 7.880 7.820 7.890 7.760 7.980 8,010,000 62,658,894 7.8226 1.393 1.382 1.395 1.372 1.411 45,312,090 1.3828 1.94%
2007-08-21 0 7.730 7.730 7.750 7.500 7.830 11,552,000 88,297,756 7.6435 1.366 1.366 1.370 1.326 1.384 65,348,972 1.3512 3.07%
2007-08-20 0 7.500 7.370 7.400 7.200 7.600 9,793,000 71,940,380 7.3461 1.326 1.303 1.308 1.273 1.343 55,398,414 1.2986 11.61%
2007-08-17 0 6.720 6.730 6.740 5.560 7.290 35,161,642 225,060,629 6.4007 1.188 1.190 1.191 0.983 1.289 198,907,303 1.1315 -4.00%
2007-08-16 0 7.000 7.000 7.040 6.500 7.700 18,134,000 126,100,636 6.9538 1.237 1.237 1.244 1.149 1.361 102,582,952 1.2293 -11.28%
2007-08-15 0 7.890 7.880 7.900 7.500 8.300 9,568,000 77,044,610 8.0523 1.395 1.393 1.397 1.326 1.467 54,125,603 1.4234 -3.55%
2007-08-14 0 8.180 8.180 8.220 8.100 8.470 9,168,000 75,743,510 8.2617 1.446 1.446 1.453 1.432 1.497 51,862,827 1.4605 -1.21%
2007-08-13 0 8.280 8.280 8.290 8.200 9.000 8,961,000 77,408,620 8.6384 1.464 1.464 1.465 1.450 1.591 50,691,840 1.5270 -2.59%
2007-08-10 0 8.500 8.300 8.650 7.500 8.700 6,483,498 52,405,469 8.0829 1.503 1.467 1.529 1.326 1.538 36,676,760 1.4288 2.53%
2007-08-09 0 8.290 8.290 8.300 8.010 8.350 7,741,000 64,165,780 8.2891 1.465 1.465 1.467 1.416 1.476 43,790,373 1.4653 4.94%
2007-08-08 0 7.900 7.970 8.000 7.290 7.940 5,068,000 38,637,580 7.6238 1.397 1.409 1.414 1.289 1.404 28,669,372 1.3477 7.92%
2007-08-07 0 7.320 7.320 7.340 7.260 7.510 3,478,000 25,630,480 7.3693 1.294 1.294 1.298 1.283 1.328 19,674,838 1.3027 0.97%
2007-08-06 0 7.250 7.230 7.250 7.230 7.640 4,648,000 34,049,520 7.3256 1.282 1.278 1.282 1.278 1.351 26,293,458 1.2950 -6.45%
2007-08-03 0 7.750 7.740 7.750 7.140 7.850 9,756,105 72,058,470 7.3860 1.370 1.368 1.370 1.262 1.388 55,189,702 1.3057 5.30%
2007-08-02 0 7.360 7.280 7.330 7.160 8.100 8,173,000 61,303,850 7.5008 1.301 1.287 1.296 1.266 1.432 46,234,171 1.3259 -6.60%
2007-08-01 0 7.880 7.800 7.850 7.740 8.190 3,560,000 28,445,120 7.9902 1.393 1.379 1.388 1.368 1.448 20,138,707 1.4125 -2.60%
2007-07-31 0 8.090 8.090 8.100 8.060 8.300 1,706,000 13,845,220 8.1156 1.430 1.430 1.432 1.425 1.467 9,650,740 1.4346 -0.74%
2007-07-30 0 8.150 8.100 8.150 7.850 8.200 754,000 6,063,320 8.0415 1.441 1.432 1.441 1.388 1.450 4,265,333 1.4215 2.77%
2007-07-27 0 7.930 7.950 7.990 7.800 8.100 4,212,000 33,305,580 7.9073 1.402 1.405 1.412 1.379 1.432 23,827,032 1.3978 -4.80%
2007-07-26 0 8.330 8.330 8.380 8.330 8.800 2,887,000 24,292,540 8.4145 1.473 1.473 1.481 1.473 1.556 16,331,586 1.4875 0.00%
2007-07-25 0 8.330 8.330 8.340 8.060 8.380 3,918,000 32,499,480 8.2949 1.473 1.473 1.474 1.425 1.481 22,163,891 1.4663 -0.60%
2007-07-24 0 8.380 8.320 8.380 8.050 8.400 7,354,000 59,725,380 8.1215 1.481 1.471 1.481 1.423 1.485 41,601,137 1.4357 8.27%
2007-07-23 0 7.740 7.730 7.740 7.660 7.990 7,199,000 55,847,220 7.7576 1.368 1.366 1.368 1.354 1.412 40,724,312 1.3713 -2.52%
2007-07-20 0 7.940 7.940 8.000 7.900 8.100 2,196,000 17,515,560 7.9761 1.404 1.404 1.414 1.397 1.432 12,422,640 1.4100 -1.00%
2007-07-19 0 8.020 8.010 8.040 7.940 8.130 1,908,000 15,262,550 7.9992 1.418 1.416 1.421 1.404 1.437 10,793,442 1.4141 -0.25%
2007-07-18 0 8.040 8.000 8.040 7.850 8.200 3,106,000 24,952,960 8.0338 1.421 1.414 1.421 1.388 1.450 17,570,456 1.4202 1.64%
2007-07-17 0 7.910 7.900 7.910 7.700 8.210 2,446,000 19,543,260 7.9899 1.398 1.397 1.398 1.361 1.451 13,836,875 1.4124 -2.94%
2007-07-16 0 8.150 8.180 8.190 8.090 8.250 6,124,000 50,058,000 8.1741 1.441 1.446 1.448 1.430 1.458 34,643,101 1.4450 0.74%
2007-07-13 0 8.090 8.070 8.100 7.790 8.100 5,826,000 46,624,480 8.0028 1.430 1.427 1.432 1.377 1.432 32,957,333 1.4147 6.17%
2007-07-12 0 7.620 7.620 7.680 7.600 8.100 6,281,000 48,384,420 7.7033 1.347 1.347 1.358 1.343 1.432 35,531,241 1.3617 -2.93%
2007-07-11 0 7.850 7.800 7.840 7.750 8.330 9,264,000 73,556,480 7.9400 1.388 1.379 1.386 1.370 1.473 52,405,893 1.4036 -7.97%
2007-07-10 0 8.530 8.510 8.530 8.350 8.700 3,372,836 28,745,805 8.5227 1.508 1.504 1.508 1.476 1.538 19,079,931 1.5066 -0.47%
2007-07-09 0 8.570 8.550 8.570 7.950 8.710 7,142,000 60,821,440 8.5160 1.515 1.511 1.515 1.405 1.540 40,401,866 1.5054 9.17%
2007-07-06 0 7.850 7.840 7.850 7.730 8.100 8,468,000 66,694,520 7.8761 1.388 1.386 1.388 1.366 1.432 47,902,969 1.3923 -1.13%
2007-07-05 0 7.940 7.930 7.940 7.480 7.950 27,380,000 211,605,180 7.7285 1.404 1.402 1.404 1.322 1.405 154,887,020 1.3662 6.15%
2007-07-04 0 7.480 7.460 7.480 7.250 7.800 2,643,000 19,658,330 7.4379 1.322 1.319 1.322 1.282 1.379 14,951,293 1.3148 3.03%
2007-07-03 0 7.260 7.260 7.280 7.110 7.640 4,280,000 31,412,180 7.3393 1.283 1.283 1.287 1.257 1.351 24,211,704 1.2974 4.01%
2007-06-29 0 6.980 6.980 6.990 6.560 7.100 3,790,000 26,188,680 6.9099 1.234 1.234 1.236 1.160 1.255 21,439,803 1.2215 6.40%
2007-06-28 0 6.560 6.560 6.600 6.400 6.620 1,476,000 9,654,580 6.5410 1.160 1.160 1.167 1.131 1.170 8,349,644 1.1563 1.55%
2007-06-27 0 6.460 6.460 6.480 6.200 6.800 2,502,000 16,233,560 6.4882 1.142 1.142 1.145 1.096 1.202 14,153,664 1.1470 -0.92%
2007-06-26 0 6.520 6.650 6.680 6.470 6.890 1,158,978 7,655,833 6.6057 1.153 1.176 1.181 1.144 1.218 6,556,269 1.1677 -4.82%
2007-06-25 0 6.850 6.700 6.850 6.600 6.900 1,354,000 9,163,400 6.7677 1.211 1.184 1.211 1.167 1.220 7,659,497 1.1963 1.33%
2007-06-22 0 6.760 6.750 6.760 6.700 7.000 4,339,000 29,716,800 6.8488 1.195 1.193 1.195 1.184 1.237 24,545,463 1.2107 0.30%
2007-06-21 0 6.740 6.730 6.740 6.250 6.800 8,225,000 53,847,738 6.5468 1.191 1.190 1.191 1.105 1.202 46,528,332 1.1573 9.24%
2007-06-20 0 6.170 6.110 6.170 6.030 6.200 6,958,000 42,571,880 6.1184 1.091 1.080 1.091 1.066 1.096 39,360,989 1.0816 1.31%
2007-06-18 0 6.090 6.090 6.120 6.000 6.180 1,742,000 10,585,720 6.0768 1.077 1.077 1.082 1.061 1.092 9,854,390 1.0742 1.50%
2007-06-15 0 6.000 5.990 6.000 5.960 6.200 1,650,000 9,970,900 6.0430 1.061 1.059 1.061 1.054 1.096 9,333,951 1.0682 -0.83%
2007-06-14 0 6.050 5.990 6.050 6.000 6.100 2,132,000 12,846,900 6.0258 1.069 1.059 1.069 1.061 1.078 12,060,596 1.0652 0.83%
2007-06-13 0 6.000 5.960 6.000 5.900 6.090 1,456,000 8,752,680 6.0115 1.061 1.054 1.061 1.043 1.077 8,236,505 1.0627 0.00%
2007-06-12 0 6.000 5.940 6.000 5.900 6.100 1,985,493 11,876,207 5.9815 1.061 1.050 1.061 1.043 1.078 11,231,815 1.0574 -0.33%
2007-06-11 0 6.020 6.020 6.100 6.020 6.180 2,040,415 12,495,710 6.1241 1.064 1.064 1.078 1.064 1.092 11,542,505 1.0826 -0.99%
2007-06-08 0 6.080 6.080 6.140 5.700 6.190 4,684,000 28,318,880 6.0459 1.075 1.075 1.085 1.008 1.094 26,497,107 1.0688 -0.33%
2007-06-07 0 6.100 6.090 6.100 6.010 6.200 4,174,000 25,515,800 6.1130 1.078 1.077 1.078 1.062 1.096 23,612,068 1.0806 -0.81%
2007-06-06 0 6.150 6.130 6.150 6.130 6.230 3,544,000 21,799,780 6.1512 1.087 1.084 1.087 1.084 1.101 20,048,196 1.0874 -0.16%
2007-06-05 0 6.160 6.150 6.160 6.020 6.200 2,840,000 17,437,340 6.1399 1.089 1.087 1.089 1.064 1.096 16,065,710 1.0854 2.67%
2007-06-04 0 6.000 5.990 6.050 5.950 6.200 4,602,000 27,697,000 6.0185 1.061 1.059 1.069 1.052 1.096 26,033,238 1.0639 -2.76%
2007-06-01 0 6.170 6.150 6.170 6.150 6.300 9,046,000 56,031,960 6.1941 1.091 1.087 1.091 1.087 1.114 51,172,680 1.0950 -0.16%
2007-05-31 0 6.180 6.170 6.180 5.780 6.300 15,687,000 94,099,760 5.9986 1.092 1.091 1.092 1.022 1.114 88,740,419 1.0604 7.11%
2007-05-30 0 5.770 5.780 5.790 5.560 5.950 16,516,000 95,479,260 5.7810 1.020 1.022 1.024 0.983 1.052 93,430,023 1.0219 4.91%
2007-05-29 0 5.500 5.490 5.500 5.470 5.960 11,010,000 61,648,860 5.5994 0.972 0.970 0.972 0.967 1.054 62,282,910 0.9898 -7.87%
2007-05-28 0 5.970 5.950 5.970 5.870 6.040 4,032,000 23,939,220 5.9373 1.055 1.052 1.055 1.038 1.068 22,808,782 1.0496 -0.83%
2007-05-25 0 6.020 6.020 6.030 5.950 6.150 8,020,000 48,277,800 6.0197 1.064 1.064 1.066 1.052 1.087 45,368,660 1.0641 -2.90%
2007-05-23 0 6.200 6.190 6.200 5.900 6.210 11,038,000 66,681,820 6.0411 1.096 1.094 1.096 1.043 1.098 62,441,305 1.0679 4.20%
2007-05-22 0 5.950 5.900 5.950 5.900 6.250 7,186,000 43,003,640 5.9844 1.052 1.043 1.052 1.043 1.105 40,650,772 1.0579 -4.80%
2007-05-21 0 6.250 6.240 6.270 5.430 6.300 11,228,154 67,434,621 6.0059 1.105 1.103 1.108 0.960 1.114 63,516,995 1.0617 17.70%
2007-05-18 0 5.310 5.310 5.350 5.200 5.600 19,868,000 107,137,980 5.3925 0.939 0.939 0.946 0.919 0.990 112,392,086 0.9533 -4.32%
2007-05-17 0 5.550 5.520 5.550 5.540 5.770 2,288,154 12,869,966 5.6246 0.981 0.976 0.981 0.979 1.020 12,943,950 0.9943 -0.72%
2007-05-16 0 5.590 5.580 5.600 5.500 5.960 9,270,502 54,761,016 5.9070 0.988 0.986 0.990 0.972 1.054 52,442,675 1.0442 -6.83%
2007-05-15 0 6.000 5.970 6.000 5.540 6.240 9,264,000 55,669,300 6.0092 1.061 1.055 1.061 0.979 1.103 52,405,893 1.0623 8.30%
2007-05-14 0 5.540 5.550 5.570 5.200 5.570 4,761,537 25,598,274 5.3761 0.979 0.981 0.985 0.919 0.985 26,935,730 0.9503 9.70%
2007-05-11 0 5.050 5.050 5.060 5.030 5.130 2,226,000 11,306,140 5.0791 0.893 0.893 0.894 0.889 0.907 12,592,349 0.8979 -1.17%
2007-05-10 0 5.110 5.120 5.160 5.000 5.180 2,524,000 12,769,360 5.0592 0.903 0.905 0.912 0.884 0.916 14,278,117 0.8943 2.20%
2007-05-09 0 5.000 4.990 5.000 4.990 5.100 1,288,000 6,449,940 5.0077 0.884 0.882 0.884 0.882 0.902 7,286,139 0.8852 -0.60%
2007-05-08 0 5.030 5.020 5.040 5.010 5.090 538,000 2,710,240 5.0376 0.889 0.887 0.891 0.886 0.900 3,043,434 0.8905 0.60%
2007-05-07 0 5.000 5.000 5.060 4.980 5.130 2,674,000 13,540,820 5.0639 0.884 0.884 0.894 0.880 0.907 15,126,658 0.8952 -0.20%
2007-05-04 0 5.010 5.000 5.010 5.000 5.140 5,018,000 25,478,640 5.0774 0.886 0.884 0.886 0.884 0.909 28,386,525 0.8976 1.42%
2007-05-03 0 5.010 4.990 5.010 4.980 5.200 3,837,523 19,366,909 5.0467 0.873 0.870 0.873 0.868 0.906 22,016,250 0.8797 -3.65%
2007-05-02 0 5.200 5.190 5.200 5.190 5.300 1,746,000 9,102,040 5.2131 0.906 0.905 0.906 0.905 0.924 10,016,975 0.9087 0.97%
2007-04-30 0 5.150 5.150 5.180 5.150 5.270 2,086,000 10,810,800 5.1826 0.898 0.898 0.903 0.898 0.919 11,967,589 0.9033 0.19%
2007-04-27 0 5.140 5.130 5.150 5.100 5.200 1,720,000 8,849,040 5.1448 0.896 0.894 0.898 0.889 0.906 9,867,811 0.8968 -0.58%
2007-04-26 0 5.170 5.140 5.170 5.080 5.340 3,352,000 17,423,080 5.1978 0.901 0.896 0.901 0.885 0.931 19,230,756 0.9060 0.39%
2007-04-25 0 5.150 5.100 5.140 5.020 5.500 5,962,000 31,041,400 5.2065 0.898 0.889 0.896 0.875 0.959 34,204,585 0.9075 0.98%
2007-04-24 0 5.100 5.080 5.100 4.700 5.280 10,460,000 53,239,560 5.0898 0.889 0.885 0.889 0.819 0.920 60,010,057 0.8872 9.44%
2007-04-23 0 4.660 4.650 4.660 4.630 4.700 5,728,000 26,670,680 4.6562 0.812 0.811 0.812 0.807 0.819 32,862,104 0.8116 2.19%
2007-04-20 0 4.560 4.600 4.640 4.530 4.740 2,718,000 12,517,660 4.6055 0.795 0.802 0.809 0.790 0.826 15,593,436 0.8028 1.56%
2007-04-19 0 4.490 4.480 4.490 4.480 4.720 9,602,000 43,447,360 4.5248 0.783 0.781 0.783 0.781 0.823 55,087,626 0.7887 -0.88%
2007-04-18 0 4.530 4.520 4.550 4.500 4.840 3,372,100 15,482,204 4.5913 0.790 0.788 0.793 0.784 0.844 19,346,072 0.8003 -2.37%
2007-04-17 0 4.640 4.630 4.640 4.630 4.750 2,017,000 9,406,480 4.6636 0.809 0.807 0.809 0.807 0.828 11,571,729 0.8129 -0.22%
2007-04-16 0 4.650 4.670 4.690 4.650 4.880 3,730,000 17,664,560 4.7358 0.811 0.814 0.817 0.811 0.851 21,399,380 0.8255 -2.11%
2007-04-13 0 4.750 4.750 4.760 4.630 4.800 8,014,000 38,007,440 4.7426 0.828 0.828 0.830 0.807 0.837 45,977,113 0.8267 1.71%
2007-04-12 0 4.670 4.600 4.670 4.510 4.750 2,292,000 10,562,260 4.6083 0.814 0.802 0.814 0.786 0.828 13,149,431 0.8032 1.97%
2007-04-11 0 4.580 4.580 4.610 4.400 4.680 6,524,500 29,620,090 4.5398 0.798 0.798 0.804 0.767 0.816 37,431,704 0.7913 4.09%
2007-04-10 0 4.400 4.420 4.430 4.330 4.900 9,385,500 42,755,640 4.5555 0.767 0.770 0.772 0.755 0.854 53,845,544 0.7940 -4.97%
2007-04-04 0 4.630 4.600 4.640 4.550 4.790 13,782,000 64,447,820 4.6762 0.807 0.802 0.809 0.793 0.835 79,068,701 0.8151 2.43%
2007-04-03 0 4.520 4.510 4.520 4.150 4.570 29,212,000 129,466,920 4.4320 0.788 0.786 0.788 0.723 0.797 167,592,141 0.7725 9.98%
2007-04-02 0 4.110 4.110 4.120 3.950 4.110 15,233,000 61,758,890 4.0543 0.716 0.716 0.718 0.689 0.716 87,393,232 0.7067 6.75%
2007-03-30 0 3.850 3.840 3.850 3.830 3.900 2,198,000 8,463,980 3.8508 0.671 0.669 0.671 0.668 0.680 12,610,144 0.6712 -0.52%
2007-03-29 0 3.870 3.860 3.870 3.830 3.890 1,520,000 5,872,860 3.8637 0.675 0.673 0.675 0.668 0.678 8,720,391 0.6735 2.11%
2007-03-28 0 3.790 3.780 3.800 3.780 3.940 2,368,000 9,106,600 3.8457 0.661 0.659 0.662 0.659 0.687 13,585,451 0.6703 -3.07%
2007-03-27 0 3.910 3.860 3.900 3.860 3.940 1,858,000 7,240,840 3.8971 0.682 0.673 0.680 0.673 0.687 10,659,530 0.6793 1.03%
2007-03-26 0 3.870 3.840 3.870 3.770 3.870 2,214,000 8,519,680 3.8481 0.675 0.669 0.675 0.657 0.675 12,701,938 0.6707 2.11%
2007-03-23 0 3.790 3.790 3.800 3.760 3.810 6,490,000 24,649,980 3.7981 0.661 0.661 0.662 0.655 0.664 37,233,774 0.6620 0.80%
2007-03-22 0 3.760 3.750 3.760 3.740 3.830 3,074,000 11,597,500 3.7728 0.655 0.654 0.655 0.652 0.668 17,635,843 0.6576 -0.27%
2007-03-21 0 3.770 3.740 3.770 3.710 3.810 3,976,000 14,974,460 3.7662 0.657 0.652 0.657 0.647 0.664 22,810,706 0.6565 -0.26%
2007-03-20 0 3.780 3.780 3.790 3.680 3.850 4,914,000 18,450,300 3.7546 0.659 0.659 0.661 0.641 0.671 28,192,105 0.6544 2.72%
2007-03-19 0 3.680 3.660 3.680 3.640 3.680 596,000 2,185,100 3.6663 0.641 0.638 0.641 0.634 0.641 3,419,311 0.6390 1.10%
2007-03-16 0 3.640 3.630 3.640 3.600 3.650 3,050,000 11,053,020 3.6239 0.634 0.633 0.634 0.627 0.636 17,498,152 0.6317 -0.27%
2007-03-15 0 3.650 3.640 3.650 3.590 3.720 1,826,000 6,637,860 3.6352 0.636 0.634 0.636 0.626 0.648 10,475,943 0.6336 3.11%
2007-03-14 0 3.540 3.520 3.540 3.500 3.550 1,074,000 3,796,980 3.5354 0.617 0.614 0.617 0.610 0.619 6,161,645 0.6162 -1.94%
2007-03-13 0 3.610 3.610 3.620 3.590 3.630 2,476,000 8,971,238 3.6233 0.629 0.629 0.631 0.626 0.633 14,205,058 0.6316 -0.55%
2007-03-12 0 3.630 3.590 3.620 3.590 3.710 1,414,000 5,152,800 3.6441 0.633 0.626 0.631 0.626 0.647 8,112,258 0.6352 0.55%
2007-03-09 0 3.610 3.590 3.610 3.590 3.630 3,708,000 13,350,780 3.6005 0.629 0.626 0.629 0.626 0.633 21,273,164 0.6276 3.44%
2007-03-08 0 3.490 3.490 3.540 3.420 3.550 1,000,000 3,483,440 3.4834 0.608 0.608 0.617 0.596 0.619 5,737,099 0.6072 1.45%
2007-03-07 0 3.440 3.420 3.440 3.410 3.560 3,762,000 13,093,720 3.4805 0.600 0.596 0.600 0.594 0.621 21,582,967 0.6067 1.78%
2007-03-06 0 3.380 3.400 3.410 3.200 3.400 5,160,000 17,388,040 3.3698 0.589 0.593 0.594 0.558 0.593 29,603,432 0.5874 5.63%
2007-03-05 0 3.200 3.180 3.200 3.180 3.530 7,181,000 23,727,360 3.3042 0.558 0.554 0.558 0.554 0.615 41,198,109 0.5759 -10.11%
2007-03-02 0 3.560 3.560 3.570 3.500 3.600 7,892,000 28,174,160 3.5700 0.621 0.621 0.622 0.610 0.627 45,277,187 0.6223 1.14%
2007-03-01 0 3.520 3.520 3.550 3.520 3.750 5,228,000 18,891,240 3.6135 0.614 0.614 0.619 0.614 0.654 29,993,554 0.6298 -5.38%
2007-02-28 0 3.720 3.720 3.740 3.500 3.750 10,853,000 39,727,380 3.6605 0.648 0.648 0.652 0.610 0.654 62,264,737 0.6380 -3.88%
2007-02-27 0 3.870 3.850 3.890 3.850 4.000 7,768,000 30,437,200 3.9183 0.675 0.671 0.678 0.671 0.697 44,565,786 0.6830 -0.26%
2007-02-26 0 3.880 3.860 3.880 3.870 3.950 1,542,000 6,031,160 3.9113 0.676 0.673 0.676 0.675 0.689 8,846,607 0.6817 -0.77%
2007-02-23 0 3.910 3.900 3.910 3.790 3.910 4,268,000 16,583,560 3.8856 0.682 0.680 0.682 0.661 0.682 24,485,939 0.6773 3.99%
2007-02-22 0 3.760 3.760 3.770 3.700 3.800 1,864,000 7,008,260 3.7598 0.655 0.655 0.657 0.645 0.662 10,693,953 0.6553 0.80%
2007-02-21 0 3.730 3.720 3.730 3.690 3.790 700,000 2,600,400 3.7149 0.650 0.648 0.650 0.643 0.661 4,015,969 0.6475 -1.58%
2007-02-16 0 3.790 3.780 3.800 3.630 3.800 2,786,000 10,439,540 3.7471 0.661 0.659 0.662 0.633 0.662 15,983,558 0.6531 4.99%
2007-02-15 0 3.610 3.620 3.630 3.400 3.650 12,374,000 43,467,060 3.5128 0.629 0.631 0.633 0.593 0.636 70,990,865 0.6123 7.76%
2007-02-14 0 3.350 3.350 3.370 3.350 3.420 4,542,000 15,382,100 3.3866 0.584 0.584 0.587 0.584 0.596 26,057,904 0.5903 -0.59%
2007-02-13 0 3.370 3.320 3.370 3.300 3.410 12,984,800 43,531,510 3.3525 0.587 0.579 0.587 0.575 0.594 74,495,085 0.5844 2.12%
2007-02-12 0 3.300 3.300 3.310 3.230 3.330 11,910,000 38,933,420 3.2690 0.575 0.575 0.577 0.563 0.580 68,328,851 0.5698 -1.79%
2007-02-09 0 3.360 3.350 3.360 3.330 3.470 5,300,200 17,815,432 3.3613 0.586 0.584 0.586 0.580 0.605 30,407,773 0.5859 -2.04%
2007-02-08 0 3.430 3.410 3.430 3.400 3.570 4,366,000 15,196,150 3.4806 0.598 0.594 0.598 0.593 0.622 25,048,175 0.6067 -3.38%
2007-02-07 0 3.550 3.550 3.570 3.500 3.770 7,548,000 27,409,820 3.6314 0.619 0.619 0.622 0.610 0.657 43,303,625 0.6330 -1.66%
2007-02-06 0 3.610 3.590 3.600 3.570 3.640 7,940,000 28,585,440 3.6002 0.629 0.626 0.627 0.622 0.634 45,552,567 0.6275 -1.10%
2007-02-05 0 3.650 3.640 3.690 3.610 3.800 6,266,000 23,036,620 3.6764 0.636 0.634 0.643 0.629 0.662 35,948,663 0.6408 -5.19%
2007-02-02 0 3.850 3.850 3.880 3.700 3.920 1,696,000 6,480,610 3.8211 0.671 0.671 0.676 0.645 0.683 9,730,120 0.6660 5.48%
2007-02-01 0 3.650 3.610 3.650 3.650 3.750 2,300,000 8,472,900 3.6839 0.636 0.629 0.636 0.636 0.654 13,195,328 0.6421 0.00%
2007-01-31 0 3.650 3.610 3.650 3.600 3.900 1,106,000 4,060,540 3.6714 0.636 0.629 0.636 0.627 0.680 6,345,232 0.6399 -0.54%
2007-01-30 0 3.670 3.650 3.700 3.650 3.670 100,000 366,600 3.6660 0.640 0.636 0.645 0.636 0.640 573,710 0.6390 0.00%
2007-01-29 0 3.670 3.600 3.670 3.650 3.710 2,610,000 9,667,870 3.7042 0.640 0.627 0.640 0.636 0.647 14,973,829 0.6457 -1.08%
2007-01-26 0 3.710 3.710 3.730 3.680 3.740 458,000 1,697,760 3.7069 0.647 0.647 0.650 0.641 0.652 2,627,591 0.6461 -2.11%
2007-01-25 0 3.790 3.740 3.800 3.740 3.900 940,000 3,602,520 3.8325 0.661 0.652 0.662 0.652 0.680 5,392,873 0.6680 -1.56%
2007-01-24 0 3.850 3.820 3.850 3.740 3.900 2,950,000 11,338,780 3.8437 0.671 0.666 0.671 0.652 0.680 16,924,443 0.6700 -1.28%
2007-01-23 0 3.900 3.890 3.900 3.870 3.950 1,144,000 4,458,280 3.8971 0.680 0.678 0.680 0.675 0.689 6,563,241 0.6793 0.26%
2007-01-22 0 3.890 3.890 3.910 3.800 3.940 7,797,000 30,266,550 3.8818 0.678 0.678 0.682 0.662 0.687 44,732,162 0.6766 2.64%
2007-01-19 0 3.790 3.760 3.790 3.750 3.800 1,430,000 5,378,160 3.7610 0.661 0.655 0.661 0.654 0.662 8,204,052 0.6555 1.07%
2007-01-18 0 3.750 3.750 3.770 3.720 3.800 1,660,000 6,218,380 3.7460 0.654 0.654 0.657 0.648 0.662 9,523,585 0.6529 -2.60%
2007-01-17 0 3.850 3.820 3.850 3.560 3.880 6,676,000 24,951,740 3.7375 0.671 0.666 0.671 0.621 0.676 38,300,874 0.6515 7.84%
2007-01-16 0 3.570 3.540 3.580 3.400 3.590 4,260,000 14,954,824 3.5105 0.622 0.617 0.624 0.593 0.626 24,440,042 0.6119 0.56%
2007-01-15 0 3.550 3.530 3.560 3.390 3.580 8,993,133 31,287,380 3.4790 0.619 0.615 0.621 0.591 0.624 51,594,496 0.6064 2.90%
2007-01-12 0 3.450 3.450 3.460 3.200 3.500 3,723,282 12,487,057 3.3538 0.601 0.601 0.603 0.558 0.610 21,360,838 0.5846 6.81%
2007-01-11 0 3.230 3.210 3.230 3.140 3.240 4,084,000 13,071,900 3.2008 0.563 0.560 0.563 0.547 0.565 23,430,313 0.5579 2.87%
2007-01-10 0 3.140 3.130 3.140 3.050 3.140 2,180,000 6,749,620 3.0962 0.547 0.546 0.547 0.532 0.547 12,506,876 0.5397 -1.87%
2007-01-09 0 3.200 3.190 3.200 3.070 3.260 4,920,000 15,674,740 3.1859 0.558 0.556 0.558 0.535 0.568 28,226,528 0.5553 0.95%
2007-01-08 0 3.170 3.180 3.200 3.160 3.400 1,596,000 5,122,680 3.2097 0.553 0.554 0.558 0.551 0.593 9,156,410 0.5595 -6.76%
2007-01-05 0 3.400 3.390 3.400 3.370 3.430 3,776,000 12,847,020 3.4023 0.593 0.591 0.593 0.587 0.598 21,663,286 0.5930 -1.45%
2007-01-04 0 3.450 3.440 3.450 3.420 3.600 6,456,515 22,255,592 3.4470 0.601 0.600 0.601 0.596 0.627 37,041,667 0.6008 1.17%
2007-01-03 0 3.410 3.400 3.420 3.350 3.410 2,822,000 9,581,820 3.3954 0.594 0.593 0.596 0.584 0.594 16,190,094 0.5918 0.29%
2007-01-02 0 3.400 3.400 3.410 3.290 3.410 2,111,000 7,121,370 3.3735 0.593 0.593 0.594 0.573 0.594 12,111,016 0.5880 2.72%
2006-12-29 0 3.310 3.350 3.360 3.230 3.350 2,382,000 7,840,000 3.2914 0.577 0.584 0.586 0.563 0.584 13,665,770 0.5737 3.76%
2006-12-28 0 3.190 3.180 3.200 3.170 3.200 319,000 1,015,890 3.1846 0.556 0.554 0.558 0.553 0.558 1,830,135 0.5551 -0.93%
2006-12-27 0 3.220 3.200 3.220 3.110 3.230 553,000 1,768,760 3.1985 0.561 0.558 0.561 0.542 0.563 3,172,616 0.5575 1.90%
2006-12-22 0 3.160 3.200 3.230 3.020 3.240 8,167,000 25,636,460 3.1390 0.551 0.558 0.563 0.526 0.565 46,854,889 0.5471 -1.25%
2006-12-21 0 3.200 3.180 3.200 3.180 3.280 5,424,000 17,547,380 3.2351 0.558 0.554 0.558 0.554 0.572 31,118,026 0.5639 -0.62%
2006-12-20 0 3.220 3.220 3.240 3.160 3.430 3,950,000 13,126,080 3.3231 0.561 0.561 0.565 0.551 0.598 22,661,542 0.5792 -3.01%
2006-12-19 0 3.320 3.320 3.350 3.260 3.360 2,280,000 7,582,214 3.3255 0.579 0.579 0.584 0.568 0.586 13,080,586 0.5797 -1.78%
2006-12-18 0 3.380 3.380 3.420 3.360 3.480 1,478,000 5,014,940 3.3931 0.589 0.589 0.596 0.586 0.607 8,479,433 0.5914 -3.15%
2006-12-15 0 3.490 3.490 3.500 3.450 3.600 748,000 2,602,640 3.4795 0.608 0.608 0.610 0.601 0.627 4,291,350 0.6065 -0.29%
2006-12-14 0 3.500 3.450 3.500 3.400 3.560 986,000 3,450,262 3.4993 0.610 0.601 0.610 0.593 0.621 5,656,780 0.6099 2.94%
2006-12-13 0 3.400 3.370 3.400 3.320 3.420 1,956,000 6,619,520 3.3842 0.593 0.587 0.593 0.579 0.596 11,221,766 0.5899 -0.87%
2006-12-12 0 3.430 3.390 3.430 3.390 3.550 3,954,000 13,593,020 3.4378 0.598 0.591 0.598 0.591 0.619 22,684,490 0.5992 -2.00%
2006-12-11 0 3.500 3.490 3.500 3.450 3.550 4,678,000 16,427,320 3.5116 0.610 0.608 0.610 0.601 0.619 26,838,150 0.6121 -4.11%
2006-12-08 0 3.650 3.640 3.650 3.620 3.780 2,998,000 10,919,840 3.6424 0.636 0.634 0.636 0.631 0.659 17,199,823 0.6349 -2.14%
2006-12-07 0 3.730 3.720 3.730 3.710 3.830 2,626,000 9,851,560 3.7515 0.650 0.648 0.650 0.647 0.668 15,065,622 0.6539 -3.12%
2006-12-06 0 3.850 3.830 3.850 3.590 3.890 4,714,000 17,974,540 3.8130 0.671 0.668 0.671 0.626 0.678 27,044,685 0.6646 7.24%
2006-12-05 0 3.590 3.560 3.590 3.500 3.590 1,522,000 5,403,780 3.5504 0.626 0.621 0.626 0.610 0.626 8,731,865 0.6189 2.57%
2006-12-04 0 3.500 3.490 3.520 3.380 3.520 4,937,000 17,199,770 3.4839 0.610 0.608 0.614 0.589 0.614 28,324,059 0.6072 2.64%
2006-12-01 0 3.410 3.400 3.410 3.380 3.450 1,612,000 5,496,760 3.4099 0.594 0.593 0.594 0.589 0.601 9,248,204 0.5944 -1.16%
2006-11-30 0 3.450 3.440 3.460 3.360 3.470 33,242,000 111,552,900 3.3558 0.601 0.600 0.603 0.586 0.605 190,712,651 0.5849 1.77%
2006-11-29 0 3.390 3.380 3.390 3.350 3.400 1,576,000 5,324,380 3.3784 0.591 0.589 0.591 0.584 0.593 9,041,668 0.5889 1.19%
2006-11-28 0 3.350 3.310 3.350 3.300 3.450 3,440,000 11,575,760 3.3650 0.584 0.577 0.584 0.575 0.601 19,735,621 0.5865 -0.89%
2006-11-27 0 3.380 3.380 3.420 3.310 3.420 1,866,000 6,275,920 3.3633 0.589 0.589 0.596 0.577 0.596 10,705,427 0.5862 2.11%
2006-11-24 0 3.310 3.310 3.330 3.300 3.550 14,184,000 47,132,850 3.3230 0.577 0.577 0.580 0.575 0.619 81,375,015 0.5792 -4.06%
2006-11-23 0 3.450 3.400 3.480 3.270 3.500 59,414,000 197,494,440 3.3240 0.601 0.593 0.607 0.570 0.610 340,864,010 0.5794 7.14%
2006-11-22 0 3.220 3.220 3.230 3.220 3.400 10,874,000 35,484,580 3.2632 0.561 0.561 0.563 0.561 0.593 62,385,216 0.5688 0.94%
2006-11-21 0 3.190 3.180 3.200 3.110 3.260 19,192,000 61,386,400 3.1985 0.556 0.554 0.558 0.542 0.568 110,106,407 0.5575 2.57%
2006-11-20 0 3.110 3.140 3.150 3.030 3.160 10,038,000 31,058,160 3.0941 0.542 0.547 0.549 0.528 0.551 57,589,001 0.5393 1.30%
2006-11-17 0 3.070 3.030 3.070 2.900 3.070 5,784,000 17,405,500 3.0092 0.535 0.528 0.535 0.505 0.535 33,183,382 0.5245 3.37%
2006-11-16 0 2.970 2.950 2.980 2.850 3.000 12,490,000 36,797,700 2.9462 0.518 0.514 0.519 0.497 0.523 71,656,369 0.5135 2.41%
2006-11-15 0 2.900 2.890 2.900 2.850 2.900 3,448,000 9,905,380 2.8728 0.505 0.504 0.505 0.497 0.505 19,781,518 0.5007 0.69%
2006-11-14 0 2.880 2.870 2.880 2.850 2.910 3,406,000 9,772,920 2.8693 0.502 0.500 0.502 0.497 0.507 19,540,560 0.5001 0.35%
2006-11-13 0 2.870 2.860 2.880 2.820 2.950 4,706,000 13,554,480 2.8803 0.500 0.499 0.502 0.492 0.514 26,998,789 0.5020 1.41%
2006-11-10 0 2.830 2.820 2.840 2.800 2.940 2,436,000 6,987,180 2.8683 0.493 0.492 0.495 0.488 0.512 13,975,574 0.5000 -2.41%
2006-11-09 0 2.900 2.880 2.900 2.870 2.930 6,356,000 18,440,480 2.9013 0.505 0.502 0.505 0.500 0.511 36,465,002 0.5057 0.35%
2006-11-08 0 2.890 2.890 2.900 2.770 2.940 15,212,000 43,412,120 2.8538 0.504 0.504 0.505 0.483 0.512 87,272,753 0.4974 5.86%
2006-11-07 0 2.730 2.710 2.730 2.700 2.780 4,982,000 13,615,500 2.7329 0.476 0.472 0.476 0.471 0.485 28,582,228 0.4764 0.00%
2006-11-06 0 2.730 2.730 2.740 2.660 2.770 10,996,000 29,896,480 2.7189 0.476 0.476 0.478 0.464 0.483 63,085,142 0.4739 1.49%
2006-11-03 0 2.690 2.680 2.690 2.640 2.700 3,648,000 9,723,900 2.6655 0.469 0.467 0.469 0.460 0.471 20,928,938 0.4646 0.75%
2006-11-02 0 2.670 2.660 2.670 2.650 2.690 950,000 2,537,920 2.6715 0.465 0.464 0.465 0.462 0.469 5,450,244 0.4657 -0.74%
2006-11-01 0 2.690 2.690 2.700 2.640 2.700 3,844,000 10,229,220 2.6611 0.469 0.469 0.471 0.460 0.471 22,053,409 0.4638 1.13%
2006-10-31 0 2.660 2.630 2.670 2.630 2.690 1,142,000 3,027,060 2.6507 0.464 0.458 0.465 0.458 0.469 6,551,767 0.4620 0.76%
2006-10-27 0 2.640 2.640 2.650 2.640 2.670 1,278,000 3,385,700 2.6492 0.460 0.460 0.462 0.460 0.465 7,332,013 0.4618 -1.49%
2006-10-26 0 2.680 2.670 2.680 2.660 2.720 3,038,000 8,144,920 2.6810 0.467 0.465 0.467 0.464 0.474 17,429,307 0.4673 -0.74%
2006-10-25 0 2.700 2.680 2.710 2.620 2.720 3,540,000 9,476,780 2.6771 0.471 0.467 0.472 0.457 0.474 20,309,331 0.4666 3.45%
2006-10-24 0 2.610 2.610 2.620 2.600 2.650 4,366,000 11,402,500 2.6117 0.455 0.455 0.457 0.453 0.462 25,048,175 0.4552 -1.51%
2006-10-23 0 2.650 2.640 2.650 2.640 2.670 2,234,000 5,922,960 2.6513 0.462 0.460 0.462 0.460 0.465 12,816,680 0.4621 0.38%
2006-10-20 0 2.640 2.640 2.660 2.630 2.700 3,132,000 8,296,560 2.6490 0.460 0.460 0.464 0.458 0.471 17,968,595 0.4617 0.76%
2006-10-19 0 2.620 2.620 2.630 2.610 2.650 1,348,000 3,541,480 2.6272 0.457 0.457 0.458 0.455 0.462 7,733,610 0.4579 -1.13%
2006-10-18 0 2.650 2.630 2.650 2.600 2.670 1,490,000 3,914,140 2.6269 0.462 0.458 0.462 0.453 0.465 8,548,278 0.4579 1.15%
2006-10-17 0 2.620 2.600 2.620 2.570 2.650 1,282,000 3,339,880 2.6052 0.457 0.453 0.457 0.448 0.462 7,354,961 0.4541 -1.13%
2006-10-16 0 2.650 2.650 2.670 2.650 2.700 757,000 2,017,560 2.6652 0.462 0.462 0.465 0.462 0.471 4,342,984 0.4646 -3.28%
2006-10-13 0 2.740 2.740 2.750 2.700 2.790 7,355,250 20,203,295 2.7468 0.478 0.478 0.479 0.471 0.486 42,197,799 0.4788 2.24%
2006-10-12 0 2.680 2.680 2.690 2.660 2.700 3,132,000 8,369,900 2.6724 0.467 0.467 0.469 0.464 0.471 17,968,595 0.4658 1.52%
2006-10-11 0 2.640 2.640 2.650 2.590 2.670 5,578,000 14,777,560 2.6493 0.460 0.460 0.462 0.451 0.465 32,001,539 0.4618 1.93%
2006-10-10 0 2.590 2.580 2.590 2.520 2.620 3,272,000 8,440,400 2.5796 0.451 0.450 0.451 0.439 0.457 18,771,788 0.4496 2.78%
2006-10-09 0 2.520 2.520 2.540 2.500 2.540 2,324,000 5,846,940 2.5159 0.439 0.439 0.443 0.436 0.443 13,333,018 0.4385 -0.40%
2006-10-06 0 2.530 2.510 2.540 2.520 2.560 2,182,000 5,546,280 2.5418 0.441 0.438 0.443 0.439 0.446 12,518,350 0.4431 -0.39%
2006-10-05 0 2.540 2.530 2.550 2.540 2.620 2,862,000 7,370,972 2.5755 0.443 0.441 0.444 0.443 0.457 16,419,578 0.4489 -1.17%
2006-10-04 0 2.570 2.560 2.570 2.530 2.570 1,470,000 3,743,760 2.5468 0.448 0.446 0.448 0.441 0.448 8,433,536 0.4439 -0.39%
2006-10-03 0 2.580 2.570 2.600 2.550 2.600 1,088,000 2,787,660 2.5622 0.450 0.448 0.453 0.444 0.453 6,241,964 0.4466 -0.39%
2006-09-29 0 2.590 2.590 2.600 2.560 2.590 952,000 2,448,880 2.5724 0.451 0.451 0.453 0.446 0.451 5,461,718 0.4484 0.39%
2006-09-28 0 2.580 2.570 2.590 2.560 2.610 2,581,268 6,669,897 2.5840 0.450 0.448 0.451 0.446 0.455 14,808,990 0.4504 -0.77%
2006-09-27 0 2.600 2.600 2.610 2.500 2.690 5,148,000 13,281,020 2.5798 0.453 0.453 0.455 0.436 0.469 29,534,587 0.4497 1.96%
2006-09-26 0 2.550 2.550 2.560 2.530 2.600 3,032,000 7,775,680 2.5645 0.444 0.444 0.446 0.441 0.453 17,394,885 0.4470 -0.39%
2006-09-25 0 2.560 2.570 2.580 2.550 2.580 2,088,000 5,339,020 2.5570 0.446 0.448 0.450 0.444 0.450 11,979,063 0.4457 0.39%
2006-09-22 0 2.550 2.530 2.550 2.460 2.580 4,352,000 11,050,680 2.5392 0.444 0.441 0.444 0.429 0.450 24,967,856 0.4426 3.66%
2006-09-21 0 2.460 2.450 2.460 2.380 2.480 5,437,000 13,151,650 2.4189 0.429 0.427 0.429 0.415 0.432 31,192,608 0.4216 0.41%
2006-09-20 0 2.450 2.440 2.450 2.430 2.530 5,866,317 14,502,054 2.4721 0.427 0.425 0.427 0.424 0.441 33,655,642 0.4309 -3.92%
2006-09-19 0 2.550 2.540 2.550 2.530 2.560 4,038,000 10,299,060 2.5505 0.444 0.443 0.444 0.441 0.446 23,166,406 0.4446 0.79%
2006-09-18 0 2.530 2.520 2.530 2.500 2.580 5,166,000 13,102,660 2.5363 0.441 0.439 0.441 0.436 0.450 29,637,854 0.4421 -1.94%
2006-09-15 0 2.580 2.600 2.610 2.580 2.650 754,000 1,968,740 2.6111 0.450 0.453 0.455 0.450 0.462 4,325,773 0.4551 -3.01%
2006-09-14 0 2.660 2.660 2.670 2.660 2.680 852,000 2,277,720 2.6734 0.464 0.464 0.465 0.464 0.467 4,888,008 0.4660 -0.75%
2006-09-13 0 2.720 2.710 2.720 2.700 2.760 878,000 2,392,500 2.7249 0.467 0.465 0.467 0.464 0.474 5,112,355 0.4680 -2.16%
2006-09-12 0 2.780 2.750 2.780 2.740 2.790 1,784,000 4,937,220 2.7675 0.477 0.472 0.477 0.471 0.479 10,387,746 0.4753 1.46%
2006-09-11 0 2.740 2.730 2.770 2.700 2.800 2,918,000 8,009,180 2.7447 0.471 0.469 0.476 0.464 0.481 16,990,719 0.4714 -1.08%
2006-09-08 0 2.770 2.760 2.780 2.670 2.780 3,426,000 9,317,660 2.7197 0.476 0.474 0.477 0.459 0.477 19,948,664 0.4671 -0.72%
2006-09-07 0 2.790 2.780 2.790 2.770 2.820 3,362,000 9,410,620 2.7991 0.479 0.477 0.479 0.476 0.484 19,576,010 0.4807 -1.06%
2006-09-06 0 2.820 2.820 2.830 2.720 2.850 3,798,000 10,687,736 2.8140 0.484 0.484 0.486 0.467 0.489 22,114,719 0.4833 2.17%
2006-09-05 0 2.760 2.760 2.770 2.650 2.780 4,424,000 12,157,940 2.7482 0.474 0.474 0.476 0.455 0.477 25,759,747 0.4720 4.15%
2006-09-04 0 2.650 2.640 2.650 2.500 2.650 3,982,000 10,340,320 2.5968 0.455 0.453 0.455 0.429 0.455 23,186,101 0.4460 4.74%
2006-09-01 0 2.530 2.520 2.540 2.460 2.550 5,922,000 14,856,960 2.5088 0.435 0.433 0.436 0.422 0.438 34,482,192 0.4309 1.20%
2006-08-31 0 2.500 2.490 2.510 2.460 2.530 2,372,000 5,939,860 2.5042 0.429 0.428 0.431 0.422 0.435 13,811,510 0.4301 1.63%
2006-08-30 0 2.460 2.460 2.470 2.420 2.540 2,710,000 6,685,840 2.4671 0.422 0.422 0.424 0.416 0.436 15,779,592 0.4237 -1.60%
2006-08-29 0 2.500 2.500 2.510 2.470 2.510 3,488,000 8,703,760 2.4953 0.429 0.429 0.431 0.424 0.431 20,309,674 0.4286 0.00%
2006-08-28 0 2.500 2.490 2.500 2.490 2.550 1,390,600 3,475,060 2.4990 0.429 0.428 0.429 0.428 0.438 8,097,085 0.4292 0.00%
2006-08-25 0 2.500 2.520 2.530 2.440 2.520 3,058,000 7,550,600 2.4691 0.429 0.433 0.435 0.419 0.433 17,805,901 0.4241 2.46%
2006-08-24 0 2.440 2.440 2.450 2.390 2.480 1,038,000 2,527,860 2.4353 0.419 0.419 0.421 0.410 0.426 6,043,991 0.4182 2.09%
2006-08-23 0 2.390 2.380 2.390 2.380 2.450 996,000 2,386,060 2.3956 0.410 0.409 0.410 0.409 0.421 5,799,437 0.4114 -0.42%
2006-08-22 0 2.400 2.400 2.410 2.380 2.480 4,508,000 10,908,080 2.4197 0.412 0.412 0.414 0.409 0.426 26,248,856 0.4156 0.42%
2006-08-21 0 2.390 2.380 2.390 2.200 2.420 1,880,000 4,496,180 2.3916 0.410 0.409 0.410 0.378 0.416 10,946,728 0.4107 -2.05%
2006-08-18 0 2.440 2.430 2.460 2.420 2.550 3,760,000 9,403,440 2.5009 0.419 0.417 0.422 0.416 0.438 21,893,455 0.4295 -2.40%
2006-08-17 0 2.500 2.490 2.500 2.470 2.560 3,250,000 8,171,740 2.5144 0.429 0.428 0.429 0.424 0.440 18,923,864 0.4318 1.21%
2006-08-16 0 2.470 2.450 2.490 2.440 2.600 5,620,000 14,156,040 2.5189 0.424 0.421 0.428 0.419 0.447 32,723,729 0.4326 -4.63%
2006-08-15 0 2.590 2.580 2.590 2.560 2.660 1,468,000 3,813,200 2.5975 0.445 0.443 0.445 0.440 0.457 8,547,764 0.4461 -3.00%
2006-08-14 0 2.670 2.660 2.680 2.650 2.670 344,000 913,620 2.6559 0.459 0.457 0.460 0.455 0.459 2,003,018 0.4561 0.75%
2006-08-11 0 2.650 2.650 2.670 2.650 2.690 564,000 1,507,320 2.6726 0.455 0.455 0.459 0.455 0.462 3,284,018 0.4590 -0.38%
2006-08-10 0 2.660 2.660 2.670 2.660 2.680 402,000 1,073,920 2.6714 0.457 0.457 0.459 0.457 0.460 2,340,736 0.4588 -0.75%
2006-08-09 0 2.680 2.670 2.680 2.670 2.700 508,000 1,363,460 2.6840 0.460 0.459 0.460 0.459 0.464 2,957,946 0.4609 0.37%
2006-08-08 0 2.670 2.660 2.670 2.660 2.780 1,758,000 4,733,100 2.6923 0.459 0.457 0.459 0.457 0.477 10,236,355 0.4624 -4.64%
2006-08-07 0 2.800 2.760 2.800 2.750 2.920 1,996,000 5,683,420 2.8474 0.481 0.474 0.481 0.472 0.501 11,622,164 0.4890 -1.75%
2006-08-04 0 2.850 2.850 2.890 2.620 2.850 1,692,000 4,622,320 2.7319 0.489 0.489 0.496 0.450 0.489 9,852,055 0.4692 9.20%
2006-08-03 0 2.610 2.610 2.620 2.590 2.700 4,396,000 11,576,060 2.6333 0.448 0.448 0.450 0.445 0.464 25,596,710 0.4522 -1.88%
2006-08-02 0 2.660 2.660 2.670 2.580 2.680 1,010,000 2,672,680 2.6462 0.457 0.457 0.459 0.443 0.460 5,880,955 0.4545 2.31%
2006-08-01 0 2.600 2.560 2.610 2.560 2.700 1,303,268 3,447,211 2.6451 0.447 0.440 0.448 0.440 0.464 7,588,574 0.4543 -2.99%
2006-07-31 0 2.680 2.600 2.700 2.550 2.710 1,474,000 3,881,040 2.6330 0.460 0.447 0.464 0.438 0.465 8,582,700 0.4522 5.10%
2006-07-28 0 2.550 2.550 2.560 2.530 2.560 934,000 2,377,600 2.5456 0.438 0.438 0.440 0.435 0.440 5,438,427 0.4372 -0.78%
2006-07-27 0 2.570 2.560 2.570 2.550 2.620 517,000 1,331,220 2.5749 0.441 0.440 0.441 0.438 0.450 3,010,350 0.4422 -1.91%
2006-07-26 0 2.620 2.610 2.620 2.630 2.660 202,000 533,720 2.6422 0.450 0.448 0.450 0.452 0.457 1,176,191 0.4538 -0.76%
2006-07-25 0 2.640 2.640 2.670 2.640 2.680 146,000 388,340 2.6599 0.453 0.453 0.459 0.453 0.460 850,118 0.4568 -0.38%
2006-07-24 0 2.650 2.650 2.700 2.650 2.650 10,000 26,500 2.6500 0.455 0.455 0.464 0.455 0.455 58,227 0.4551 -1.85%
2006-07-21 0 2.700 2.650 2.700 2.625 2.700 120,000 318,650 2.6554 0.464 0.455 0.464 0.451 0.464 698,727 0.4560 0.93%
2006-07-20 0 2.675 2.650 2.700 2.650 2.700 322,000 866,100 2.6898 0.459 0.455 0.464 0.455 0.464 1,874,918 0.4619 0.94%
2006-07-19 0 2.650 2.650 2.700 2.650 2.650 260,000 689,000 2.6500 0.455 0.455 0.464 0.455 0.455 1,513,909 0.4551 0.95%
2006-07-18 0 2.625 2.575 2.700 2.575 2.700 2,706,000 7,014,950 2.5924 0.451 0.442 0.464 0.442 0.464 15,756,301 0.4452 -2.78%
2006-07-17 0 2.700 2.650 2.700 2.700 2.750 112,000 302,500 2.7009 0.464 0.455 0.464 0.464 0.472 652,145 0.4639 -1.82%
2006-07-14 0 2.750 2.725 2.750 2.725 2.775 266,000 729,700 2.7432 0.472 0.468 0.472 0.468 0.477 1,548,846 0.4711 0.00%
2006-07-13 0 2.750 2.750 2.775 2.725 2.800 582,000 1,606,900 2.7610 0.472 0.472 0.477 0.468 0.481 3,388,827 0.4742 0.00%
2006-07-12 0 2.750 2.725 2.750 2.750 2.750 102,000 280,500 2.7500 0.472 0.468 0.472 0.472 0.472 593,918 0.4723 0.00%
2006-07-11 0 2.750 2.750 2.800 2.750 2.800 298,000 831,050 2.7888 0.472 0.472 0.481 0.472 0.481 1,735,173 0.4789 -1.79%
2006-07-10 0 2.800 2.775 2.800 2.750 2.825 706,000 1,948,050 2.7593 0.481 0.477 0.481 0.472 0.485 4,110,846 0.4739 0.90%
2006-07-07 0 2.775 2.775 2.825 2.775 2.825 508,400 1,419,490 2.7921 0.477 0.477 0.485 0.477 0.485 2,960,275 0.4795 -1.77%
2006-07-06 0 2.825 2.800 2.825 2.825 2.850 180,000 509,300 2.8294 0.485 0.481 0.485 0.485 0.489 1,048,091 0.4859 -2.59%
2006-07-05 0 2.900 2.900 2.950 2.875 2.900 74,000 214,550 2.8993 0.498 0.498 0.507 0.494 0.498 430,882 0.4979 -0.85%
2006-07-04 0 2.925 2.900 2.950 2.875 2.925 34,000 99,350 2.9221 0.502 0.498 0.507 0.494 0.502 197,973 0.5018 0.86%
2006-07-03 0 2.900 2.900 2.950 2.900 2.950 298,000 867,600 2.9114 0.498 0.498 0.507 0.498 0.507 1,735,173 0.5000 -2.52%
2006-06-30 0 2.975 2.950 2.975 2.950 2.975 579,200 1,713,440 2.9583 0.511 0.507 0.511 0.507 0.511 3,372,524 0.5081 1.71%
2006-06-29 0 2.925 2.900 2.925 2.850 2.925 162,000 470,500 2.9043 0.502 0.498 0.502 0.489 0.502 943,282 0.4988 0.86%
2006-06-28 0 2.900 2.775 2.900 2.850 2.900 322,000 927,450 2.8803 0.498 0.477 0.498 0.489 0.498 1,874,918 0.4947 0.87%
2006-06-27 0 2.875 2.850 2.875 2.850 2.875 1,102,000 3,156,144 2.8640 0.494 0.489 0.494 0.489 0.494 6,416,646 0.4919 0.88%
2006-06-26 0 2.850 2.850 2.875 2.800 2.850 534,000 1,515,400 2.8378 0.489 0.489 0.494 0.481 0.489 3,109,336 0.4874 0.88%
2006-06-23 0 2.825 2.800 2.825 2.775 2.850 418,000 1,175,400 2.8120 0.485 0.481 0.485 0.477 0.489 2,433,900 0.4829 0.00%
2006-06-22 0 2.825 2.800 2.850 2.825 2.850 222,000 632,300 2.8482 0.485 0.481 0.489 0.485 0.489 1,292,646 0.4892 0.00%
2006-06-21 0 2.825 2.825 2.850 2.800 2.850 109,451 309,804 2.8305 0.485 0.485 0.489 0.481 0.489 637,303 0.4861 -0.88%
2006-06-20 0 2.850 2.825 2.850 2.800 2.875 544,000 1,534,700 2.8211 0.489 0.485 0.489 0.481 0.494 3,167,564 0.4845 3.64%
2006-06-19 0 2.750 2.725 2.775 2.725 2.775 212,000 583,350 2.7517 0.472 0.468 0.477 0.468 0.477 1,234,418 0.4726 1.85%
2006-06-16 0 2.700 2.650 2.700 2.675 2.725 238,000 642,850 2.7011 0.464 0.455 0.464 0.459 0.468 1,385,809 0.4639 2.86%
2006-06-15 0 2.625 2.525 2.650 2.400 2.700 1,074,000 2,747,550 2.5582 0.451 0.434 0.455 0.412 0.464 6,253,609 0.4394 6.06%
2006-06-14 0 2.475 2.425 2.525 2.400 2.550 4,094,000 10,155,200 2.4805 0.425 0.416 0.434 0.412 0.438 23,838,246 0.4260 -6.60%
2006-06-13 0 2.650 2.625 2.650 2.600 2.800 666,000 1,768,450 2.6553 0.455 0.451 0.455 0.447 0.481 3,877,937 0.4560 -5.36%
2006-06-12 0 2.800 2.800 2.850 2.800 2.950 230,000 645,500 2.8065 0.481 0.481 0.489 0.481 0.507 1,339,227 0.4820 -3.45%
2006-06-09 0 2.900 2.875 2.900 2.850 2.950 278,000 801,500 2.8831 0.498 0.494 0.498 0.489 0.507 1,618,718 0.4951 3.57%
2006-06-08 0 2.800 2.800 2.850 2.750 2.975 624,000 1,755,300 2.8130 0.481 0.481 0.489 0.472 0.511 3,633,382 0.4831 -5.08%
2006-06-07 0 2.950 2.925 2.950 2.950 3.000 294,000 874,250 2.9736 0.507 0.502 0.507 0.507 0.515 1,711,882 0.5107 -0.84%
2006-06-06 0 2.975 2.975 3.000 2.900 3.000 1,150,000 3,393,600 2.9510 0.511 0.511 0.515 0.498 0.515 6,696,137 0.5068 1.71%
2006-06-05 0 2.925 2.925 2.950 2.875 3.000 2,922,000 8,596,650 2.9420 0.502 0.502 0.507 0.494 0.515 17,014,010 0.5053 2.63%
2006-06-02 0 2.850 2.825 2.875 2.750 2.875 1,572,000 4,471,350 2.8444 0.489 0.485 0.494 0.472 0.494 9,153,328 0.4885 2.70%
2006-06-01 0 2.775 2.775 2.800 2.700 2.900 3,108,000 8,620,900 2.7738 0.477 0.477 0.481 0.464 0.498 18,097,037 0.4764 -3.48%
2006-05-30 0 2.875 2.850 2.875 2.800 2.900 950,000 2,741,800 2.8861 0.494 0.489 0.494 0.481 0.498 5,531,591 0.4957 1.77%
2006-05-29 0 2.825 2.825 2.875 2.825 3.050 8,078,000 24,472,650 3.0295 0.485 0.485 0.494 0.485 0.524 47,035,993 0.5203 -6.61%
2006-05-26 0 3.025 3.000 3.025 2.900 3.300 72,176,000 223,345,100 3.0945 0.520 0.515 0.520 0.498 0.567 420,261,181 0.5314 -8.33%
2006-05-25 1 - - - - - 0 0 - 0.567 - - - - 0 - 0.00%
2006-05-24 0 3.300 3.300 3.325 3.250 3.400 3,105,000 10,379,650 3.3429 0.567 0.567 0.571 0.558 0.584 18,079,569 0.5741 2.33%
2006-05-23 0 3.225 3.225 3.250 3.150 3.250 2,585,000 8,349,325 3.2299 0.554 0.554 0.558 0.541 0.558 15,051,751 0.5547 0.78%
2006-05-22 0 3.200 3.150 3.200 3.125 3.475 4,663,696 15,352,589 3.2919 0.550 0.541 0.550 0.537 0.597 27,155,431 0.5654 -3.76%
2006-05-19 0 3.325 3.325 3.350 3.225 3.325 1,304,000 4,291,500 3.2910 0.571 0.571 0.575 0.554 0.571 7,592,837 0.5652 3.10%
2006-05-18 0 3.225 3.200 3.225 3.175 3.275 5,126,000 16,531,050 3.2249 0.554 0.550 0.554 0.545 0.562 29,847,301 0.5539 -4.44%
2006-05-17 0 3.375 3.375 3.400 3.300 3.425 2,550,000 8,633,950 3.3859 0.580 0.580 0.584 0.567 0.588 14,847,955 0.5815 3.05%
2006-05-16 0 3.275 3.275 3.300 3.250 3.400 1,136,000 3,773,250 3.3215 0.562 0.562 0.567 0.558 0.584 6,614,618 0.5704 -2.96%
2006-05-15 0 3.375 3.375 3.400 3.325 3.475 2,810,000 9,513,600 3.3856 0.580 0.580 0.584 0.571 0.597 16,361,864 0.5814 -2.88%
2006-05-12 0 3.475 3.475 3.500 3.225 3.500 11,470,000 39,404,750 3.4355 0.597 0.597 0.601 0.554 0.601 66,786,685 0.5900 6.11%
2006-05-11 0 3.275 3.250 3.325 3.175 3.300 4,506,000 14,725,700 3.2680 0.562 0.558 0.571 0.545 0.567 26,237,210 0.5613 3.15%
2006-05-10 0 3.175 3.150 3.175 3.050 3.200 3,112,000 9,815,600 3.1541 0.545 0.541 0.545 0.524 0.550 18,120,328 0.5417 5.83%
2006-05-09 0 3.000 2.975 3.000 3.000 3.250 1,833,000 5,672,600 3.0947 0.515 0.511 0.515 0.515 0.558 10,673,060 0.5315 -5.51%
2006-05-08 0 3.175 3.150 3.200 2.900 3.200 7,107,600 21,716,570 3.0554 0.545 0.541 0.550 0.498 0.550 41,385,618 0.5247 11.40%
2006-05-04 0 2.850 2.850 2.900 2.850 2.900 686,000 1,970,750 2.8728 0.489 0.489 0.498 0.489 0.498 3,994,391 0.4934 0.88%
2006-05-03 0 2.875 2.850 2.875 2.825 2.875 500,000 1,426,700 2.8534 0.485 0.481 0.485 0.477 0.485 2,962,892 0.4815 2.68%
2006-05-02 0 2.800 2.800 2.850 2.800 2.875 1,280,000 3,613,050 2.8227 0.473 0.473 0.481 0.473 0.485 7,585,004 0.4763 -3.45%
2006-04-28 0 2.900 2.850 2.900 2.700 2.900 702,000 1,991,000 2.8362 0.489 0.481 0.489 0.456 0.489 4,159,901 0.4786 0.00%
2006-04-27 0 2.900 2.875 2.900 2.750 2.900 1,524,000 4,332,400 2.8428 0.489 0.485 0.489 0.464 0.489 9,030,896 0.4797 7.41%
2006-04-26 0 2.700 2.700 2.725 2.650 2.725 414,000 1,112,800 2.6879 0.456 0.456 0.460 0.447 0.460 2,453,275 0.4536 0.00%
2006-04-25 0 2.700 2.700 2.725 2.675 2.775 1,332,000 3,595,750 2.6995 0.456 0.456 0.460 0.451 0.468 7,893,145 0.4556 0.00%
2006-04-24 0 2.700 2.700 2.775 2.700 2.825 2,152,000 5,901,550 2.7424 0.456 0.456 0.468 0.456 0.477 12,752,289 0.4628 -1.82%
2006-04-21 0 2.750 2.725 2.775 2.725 2.850 1,240,000 3,415,250 2.7542 0.464 0.460 0.468 0.460 0.481 7,347,973 0.4648 -3.51%
2006-04-20 0 2.850 2.850 2.875 2.775 2.925 712,000 2,002,800 2.8129 0.481 0.481 0.485 0.468 0.494 4,219,159 0.4747 0.00%
2006-04-19 0 2.850 2.850 2.875 2.825 3.000 726,000 2,092,600 2.8824 0.481 0.481 0.485 0.477 0.506 4,302,120 0.4864 -4.20%
2006-04-18 0 2.975 2.950 2.975 2.900 3.000 1,218,000 3,612,750 2.9661 0.502 0.498 0.502 0.489 0.506 7,217,606 0.5005 3.48%
2006-04-13 0 2.875 2.875 2.900 2.825 2.925 964,000 2,761,400 2.8645 0.485 0.485 0.489 0.477 0.494 5,712,456 0.4834 -0.86%
2006-04-12 0 2.900 2.900 2.925 2.900 3.000 614,000 1,801,600 2.9342 0.489 0.489 0.494 0.489 0.506 3,638,432 0.4952 -3.33%
2006-04-11 0 3.000 2.975 3.000 2.925 3.075 1,714,000 5,154,200 3.0071 0.506 0.502 0.506 0.494 0.519 10,156,795 0.5075 0.00%
2006-04-10 0 3.000 2.975 3.025 2.975 3.150 4,126,000 12,574,218 3.0476 0.506 0.502 0.510 0.502 0.532 24,449,787 0.5143 -3.23%
2006-04-07 0 3.100 3.100 3.125 2.875 3.150 13,744,000 42,363,850 3.0824 0.523 0.523 0.527 0.485 0.532 81,443,984 0.5202 7.83%
2006-04-06 0 2.875 2.850 2.875 2.750 2.925 17,974,250 50,723,528 2.8220 0.485 0.481 0.485 0.464 0.494 106,511,535 0.4762 6.48%
2006-04-04 0 2.700 2.700 2.725 2.600 2.800 11,961,750 32,463,281 2.7139 0.456 0.456 0.460 0.439 0.473 70,882,754 0.4580 4.85%
2006-04-03 0 2.575 2.550 2.575 2.525 2.625 1,251,000 3,216,000 2.5707 0.435 0.430 0.435 0.426 0.443 7,413,157 0.4338 -0.96%
2006-03-31 0 2.600 2.575 2.600 2.600 2.675 744,000 1,940,550 2.6083 0.439 0.435 0.439 0.439 0.451 4,408,784 0.4402 0.00%
2006-03-30 0 2.600 2.650 2.675 2.550 2.650 1,102,000 2,869,600 2.6040 0.439 0.447 0.451 0.430 0.447 6,530,215 0.4394 0.97%
2006-03-29 0 2.575 2.550 2.575 2.525 2.600 850,000 2,186,450 2.5723 0.435 0.430 0.435 0.426 0.439 5,036,917 0.4341 0.98%
2006-03-28 0 2.550 2.550 2.575 2.550 2.575 338,000 863,900 2.5559 0.430 0.430 0.435 0.430 0.435 2,002,915 0.4313 -0.97%
2006-03-27 0 2.575 2.550 2.575 2.575 2.575 334,000 860,050 2.5750 0.435 0.430 0.435 0.435 0.435 1,979,212 0.4345 0.98%
2006-03-24 0 2.550 2.550 2.575 2.550 2.650 1,944,000 5,012,100 2.5782 0.430 0.430 0.435 0.430 0.447 11,519,725 0.4351 -2.86%
2006-03-23 0 2.625 2.600 2.625 2.500 2.700 2,990,000 7,732,200 2.5860 0.443 0.439 0.443 0.422 0.456 17,718,096 0.4364 5.00%
2006-03-22 0 2.500 2.450 2.500 2.475 2.550 2,076,000 5,180,700 2.4955 0.422 0.413 0.422 0.418 0.430 12,301,929 0.4211 -0.99%
2006-03-21 0 2.525 2.500 2.525 2.500 2.550 552,000 1,380,500 2.5009 0.426 0.422 0.426 0.422 0.430 3,271,033 0.4220 -0.98%
2006-03-20 0 2.550 2.550 2.575 2.475 2.600 2,666,000 6,725,600 2.5227 0.430 0.430 0.435 0.418 0.439 15,798,142 0.4257 0.00%
2006-03-17 0 2.550 2.550 2.575 2.475 2.575 1,202,000 3,035,200 2.5251 0.430 0.430 0.435 0.418 0.435 7,122,793 0.4261 2.00%
2006-03-16 0 2.500 2.500 2.525 2.475 2.575 622,000 1,572,600 2.5283 0.422 0.422 0.426 0.418 0.435 3,685,838 0.4267 -2.91%
2006-03-15 0 2.575 2.550 2.600 2.550 2.600 984,000 2,532,548 2.5737 0.435 0.430 0.439 0.430 0.439 5,830,972 0.4343 -0.96%
2006-03-14 0 2.600 2.600 2.625 2.575 2.650 3,300,000 8,573,450 2.5980 0.439 0.439 0.443 0.435 0.447 19,555,089 0.4384 -1.89%
2006-03-13 0 2.650 2.650 2.675 2.575 2.650 3,596,000 9,432,050 2.6229 0.447 0.447 0.451 0.435 0.447 21,309,122 0.4426 2.91%
2006-03-10 0 2.575 2.600 2.625 2.425 2.600 21,586,000 53,912,608 2.4976 0.435 0.439 0.443 0.409 0.439 127,913,987 0.4215 6.19%
2006-03-09 0 2.425 2.425 2.450 2.325 2.425 1,440,000 3,415,150 2.3716 0.409 0.409 0.413 0.392 0.409 8,533,130 0.4002 4.30%
2006-03-08 0 2.325 2.300 2.325 2.275 2.350 9,098,000 21,164,500 2.3263 0.392 0.388 0.392 0.384 0.397 53,912,789 0.3926 0.00%
2006-03-07 0 2.325 2.325 2.350 2.250 2.375 5,198,000 11,900,600 2.2895 0.392 0.392 0.397 0.380 0.401 30,802,229 0.3864 1.09%
2006-03-06 0 2.300 2.300 2.325 2.250 2.300 1,012,000 2,319,150 2.2917 0.388 0.388 0.392 0.380 0.388 5,996,894 0.3867 1.10%
2006-03-03 0 2.275 2.250 2.275 2.250 2.300 2,318,000 5,239,800 2.2605 0.384 0.380 0.384 0.380 0.388 13,735,969 0.3815 0.00%
2006-03-02 0 2.275 2.250 2.275 2.225 2.350 2,388,000 5,432,300 2.2748 0.384 0.380 0.384 0.375 0.397 14,150,774 0.3839 3.41%
2006-03-01 0 2.200 2.225 2.250 2.150 2.225 3,346,000 7,333,700 2.1918 0.371 0.375 0.380 0.363 0.375 19,827,675 0.3699 1.15%
2006-02-28 0 2.175 2.175 2.200 2.175 2.275 3,006,000 6,692,650 2.2264 0.367 0.367 0.371 0.367 0.384 17,812,909 0.3757 -2.25%
2006-02-27 0 2.225 2.225 2.275 2.225 2.425 1,836,000 4,206,150 2.2909 0.375 0.375 0.384 0.375 0.409 10,879,741 0.3866 -8.25%
2006-02-24 0 2.425 2.400 2.425 2.400 2.425 882,000 2,136,650 2.4225 0.409 0.405 0.409 0.405 0.409 5,226,542 0.4088 -1.02%
2006-02-23 0 2.450 2.450 2.475 2.300 2.475 2,908,000 7,037,250 2.4200 0.413 0.413 0.418 0.388 0.418 17,232,182 0.4084 -1.01%
2006-02-22 0 2.475 2.450 2.475 2.425 2.475 1,512,000 3,729,450 2.4666 0.418 0.413 0.418 0.409 0.418 8,959,786 0.4162 1.02%
2006-02-21 0 2.450 2.450 2.475 2.450 2.450 826,000 2,023,700 2.4500 0.413 0.413 0.418 0.413 0.413 4,894,698 0.4134 -2.00%
2006-02-20 0 2.500 2.500 2.525 2.450 2.575 6,156,000 15,423,250 2.5054 0.422 0.422 0.426 0.413 0.435 36,479,130 0.4228 2.04%
2006-02-17 0 2.450 2.425 2.450 2.400 2.450 2,342,000 5,703,200 2.4352 0.413 0.409 0.413 0.405 0.413 13,878,188 0.4109 1.03%
2006-02-16 0 2.425 2.425 2.450 2.375 2.500 4,236,000 10,257,350 2.4215 0.409 0.409 0.413 0.401 0.422 25,101,624 0.4086 4.30%
2006-02-15 0 2.325 2.275 2.300 2.300 2.400 1,560,000 3,629,500 2.3266 0.392 0.384 0.388 0.388 0.405 9,244,224 0.3926 -1.06%
2006-02-14 0 2.350 2.325 2.375 2.350 2.400 424,000 1,000,600 2.3599 0.397 0.392 0.401 0.397 0.405 2,512,533 0.3982 -2.08%
2006-02-13 0 2.400 2.375 2.400 2.375 2.450 1,196,000 2,879,900 2.4079 0.405 0.401 0.405 0.401 0.413 7,087,238 0.4064 -1.03%
2006-02-10 0 2.425 2.400 2.425 2.375 2.450 4,512,000 10,824,450 2.3990 0.409 0.405 0.409 0.401 0.413 26,737,140 0.4048 -2.02%
2006-02-09 0 2.475 2.450 2.475 2.375 2.475 12,516,000 30,592,400 2.4443 0.418 0.413 0.418 0.401 0.418 74,167,121 0.4125 4.21%
2006-02-08 0 2.375 2.375 2.425 2.325 2.500 12,736,000 31,214,400 2.4509 0.401 0.401 0.409 0.392 0.422 75,470,793 0.4136 -2.06%
2006-02-07 0 2.425 2.450 2.475 2.175 2.450 23,932,000 55,195,100 2.3063 0.409 0.413 0.418 0.367 0.413 141,815,878 0.3892 11.49%
2006-02-06 0 2.175 2.200 2.225 2.125 2.200 1,726,000 3,661,100 2.1211 0.367 0.371 0.375 0.359 0.371 10,227,904 0.3580 2.35%
2006-02-03 0 2.125 2.125 2.150 2.125 2.200 922,000 1,977,150 2.1444 0.359 0.359 0.363 0.359 0.371 5,463,573 0.3619 -3.41%
2006-02-02 0 2.200 2.200 2.225 2.200 2.275 2,814,000 6,286,100 2.2339 0.371 0.371 0.375 0.371 0.384 16,675,158 0.3770 1.15%
2006-02-01 0 2.175 2.175 2.200 2.125 2.225 3,042,000 6,630,850 2.1798 0.367 0.367 0.371 0.359 0.375 18,026,237 0.3678 1.16%
2006-01-27 0 2.150 2.150 2.175 2.100 2.150 2,942,000 6,263,300 2.1289 0.363 0.363 0.367 0.354 0.363 17,433,658 0.3593 3.61%
2006-01-26 0 2.075 2.025 2.075 2.000 2.075 520,000 1,058,450 2.0355 0.350 0.342 0.350 0.338 0.350 3,081,408 0.3435 0.00%
2006-01-25 0 2.075 2.050 2.075 2.050 2.075 358,000 737,250 2.0594 0.350 0.346 0.350 0.346 0.350 2,121,431 0.3475 1.22%
2006-01-24 0 2.050 2.050 2.075 1.990 2.075 896,000 1,821,500 2.0329 0.346 0.346 0.350 0.336 0.350 5,309,503 0.3431 0.00%
2006-01-23 0 2.050 2.050 2.075 2.050 2.100 566,000 1,165,650 2.0595 0.346 0.346 0.350 0.346 0.354 3,353,994 0.3475 -3.53%
2006-01-20 0 2.125 2.100 2.125 2.025 2.150 994,000 2,090,450 2.1031 0.359 0.354 0.359 0.342 0.363 5,890,230 0.3549 0.00%
2006-01-19 0 2.125 2.125 2.175 2.125 2.225 3,660,000 7,974,400 2.1788 0.359 0.359 0.367 0.359 0.375 21,688,372 0.3677 -4.49%
2006-01-18 0 2.225 2.225 2.250 2.150 2.225 1,068,000 2,319,000 2.1713 0.375 0.375 0.380 0.363 0.375 6,328,738 0.3664 0.00%
2006-01-17 0 2.225 2.200 2.225 2.150 2.275 4,490,000 9,923,500 2.2101 0.375 0.371 0.375 0.363 0.384 26,606,773 0.3730 -1.11%
2006-01-16 0 2.250 2.250 2.275 2.150 2.300 4,518,000 10,173,050 2.2517 0.380 0.380 0.384 0.363 0.388 26,772,695 0.3800 4.65%
2006-01-13 0 2.150 2.150 2.175 2.100 2.150 3,884,000 8,284,150 2.1329 0.363 0.363 0.367 0.354 0.363 23,015,748 0.3599 1.18%
2006-01-12 0 2.125 2.100 2.125 2.075 2.125 6,136,000 12,880,500 2.0992 0.359 0.354 0.359 0.350 0.359 36,360,615 0.3542 3.66%
2006-01-11 0 2.050 2.050 2.075 1.930 2.100 5,854,000 11,702,780 1.9991 0.346 0.346 0.350 0.326 0.354 34,689,543 0.3374 6.22%
2006-01-10 0 1.930 1.930 1.940 1.900 1.940 2,248,000 4,330,600 1.9264 0.326 0.326 0.327 0.321 0.327 13,321,164 0.3251 1.05%
2006-01-09 0 1.910 1.910 1.940 1.810 1.910 4,843,358 8,972,611 1.8526 0.322 0.322 0.327 0.305 0.322 28,700,696 0.3126 5.52%
2006-01-06 0 1.810 1.800 1.810 1.780 1.820 2,052,000 3,707,180 1.8066 0.305 0.304 0.305 0.300 0.307 12,159,710 0.3049 0.00%
2006-01-05 0 1.810 1.800 1.810 1.800 1.810 1,478,000 2,667,400 1.8047 0.305 0.304 0.305 0.304 0.305 8,758,310 0.3046 -0.55%
2006-01-04 0 1.820 1.810 1.850 1.750 1.850 1,260,000 2,271,420 1.8027 0.307 0.305 0.312 0.295 0.312 7,466,489 0.3042 2.25%
2006-01-03 0 1.780 1.780 1.790 1.780 1.800 710,000 1,275,100 1.7959 0.300 0.300 0.302 0.300 0.304 4,207,307 0.3031 0.00%
2005-12-30 0 1.780 1.760 1.770 1.730 1.790 3,606,000 6,330,500 1.7555 0.300 0.297 0.299 0.292 0.302 21,368,379 0.2963 2.30%
2005-12-29 0 1.740 1.740 1.770 1.720 1.780 824,000 1,443,500 1.7518 0.294 0.294 0.299 0.290 0.300 4,882,847 0.2956 -1.69%
2005-12-28 0 1.770 1.770 1.780 1.750 1.800 561,800 1,000,832 1.7815 0.299 0.299 0.300 0.295 0.304 3,329,106 0.3006 -1.12%
2005-12-23 0 1.790 1.790 1.800 1.790 1.800 468,000 841,720 1.7985 0.302 0.302 0.304 0.302 0.304 2,773,267 0.3035 -0.56%
2005-12-22 0 1.800 1.800 1.810 1.800 1.800 1,294,000 2,329,200 1.8000 0.304 0.304 0.305 0.304 0.304 7,667,965 0.3038 0.00%
2005-12-21 0 1.800 1.800 1.810 1.800 1.800 2,944,000 5,299,200 1.8000 0.304 0.304 0.305 0.304 0.304 17,445,510 0.3038 0.00%
2005-12-20 0 1.800 1.800 1.830 1.800 1.810 1,776,000 3,201,800 1.8028 0.304 0.304 0.309 0.304 0.305 10,524,194 0.3042 0.00%
2005-12-19 0 1.800 1.800 1.810 1.800 1.820 1,342,000 2,417,000 1.8010 0.304 0.304 0.305 0.304 0.307 7,952,403 0.3039 0.00%
2005-12-16 0 1.800 1.800 1.810 1.780 1.800 1,446,000 2,599,900 1.7980 0.304 0.304 0.305 0.300 0.304 8,568,685 0.3034 0.00%
2005-12-15 0 1.800 1.790 1.810 1.780 1.800 592,000 1,062,480 1.7947 0.304 0.302 0.305 0.300 0.304 3,508,065 0.3029 0.00%
2005-12-14 0 1.800 1.790 1.800 1.770 1.800 410,000 736,400 1.7961 0.304 0.302 0.304 0.299 0.304 2,429,572 0.3031 -1.64%
2005-12-13 0 1.830 1.820 1.830 1.670 1.840 1,120,000 2,011,020 1.7956 0.309 0.307 0.309 0.282 0.311 6,636,879 0.3030 -0.54%
2005-12-12 0 1.840 1.840 1.850 1.750 1.850 428,000 778,400 1.8187 0.311 0.311 0.312 0.295 0.312 2,536,236 0.3069 0.55%
2005-12-09 0 1.830 1.800 1.830 1.830 1.840 86,000 157,420 1.8305 0.309 0.304 0.309 0.309 0.311 509,617 0.3089 0.55%
2005-12-08 0 1.820 1.810 1.830 1.820 1.850 436,000 802,220 1.8400 0.307 0.305 0.309 0.307 0.312 2,583,642 0.3105 -1.62%
2005-12-07 0 1.850 1.850 1.860 1.790 1.860 3,444,000 6,230,280 1.8090 0.312 0.312 0.314 0.302 0.314 20,408,402 0.3053 2.78%
2005-12-06 0 1.800 1.800 1.820 1.770 1.800 756,000 1,349,120 1.7846 0.304 0.304 0.307 0.299 0.304 4,479,893 0.3012 0.00%
2005-12-05 0 1.800 1.800 1.820 1.750 1.800 5,102,000 9,029,660 1.7698 0.304 0.304 0.307 0.295 0.304 30,233,353 0.2987 3.45%
2005-12-02 0 1.740 1.740 1.750 1.680 1.740 8,628,000 14,681,360 1.7016 0.294 0.294 0.295 0.284 0.294 51,127,670 0.2872 3.57%
2005-12-01 0 1.680 1.700 1.740 1.670 1.710 2,878,000 4,877,440 1.6947 0.284 0.287 0.294 0.282 0.289 17,054,408 0.2860 -1.18%
2005-11-30 0 1.700 1.730 1.740 1.660 1.700 2,662,000 4,453,080 1.6728 0.287 0.292 0.294 0.280 0.287 15,774,439 0.2823 0.59%
2005-11-29 0 1.690 1.680 1.700 1.650 1.710 2,076,000 3,508,560 1.6901 0.285 0.284 0.287 0.278 0.289 12,301,929 0.2852 -1.17%
2005-11-28 0 1.710 1.700 1.710 1.700 1.730 642,000 1,101,620 1.7159 0.289 0.287 0.289 0.287 0.292 3,804,354 0.2896 -2.29%
2005-11-25 0 1.750 1.740 1.750 1.740 1.770 2,626,000 4,599,500 1.7515 0.295 0.294 0.295 0.294 0.299 15,561,110 0.2956 0.00%
2005-11-24 0 1.750 1.740 1.760 1.710 1.770 4,508,000 7,995,440 1.7736 0.295 0.294 0.297 0.289 0.299 26,713,437 0.2993 2.94%
2005-11-23 0 1.700 1.700 1.720 1.650 1.790 3,988,000 6,798,260 1.7047 0.287 0.287 0.290 0.278 0.302 23,632,029 0.2877 -5.03%
2005-11-22 0 1.790 1.790 1.800 1.790 1.800 4,115,000 7,405,850 1.7997 0.302 0.302 0.304 0.302 0.304 24,384,604 0.3037 -0.56%
2005-11-21 0 1.800 1.800 1.820 1.800 1.840 602,000 1,083,680 1.8001 0.304 0.304 0.307 0.304 0.311 3,567,322 0.3038 0.00%
2005-11-18 0 1.800 1.800 1.840 1.800 1.800 8,000 14,400 1.8000 0.304 0.304 0.311 0.304 0.304 47,406 0.3038 -0.55%
2005-11-17 0 1.810 1.800 1.810 1.810 1.820 3,276,000 5,931,160 1.8105 0.305 0.304 0.305 0.305 0.307 19,412,870 0.3055 0.00%
2005-11-16 0 1.810 1.800 1.810 1.800 1.810 4,836,000 8,695,900 1.7982 0.305 0.304 0.305 0.304 0.305 28,657,095 0.3034 0.56%
2005-11-15 0 1.800 1.800 1.820 1.800 1.840 1,142,000 2,058,340 1.8024 0.304 0.304 0.307 0.304 0.311 6,767,246 0.3042 0.00%
2005-11-14 0 1.800 1.800 1.840 1.800 1.850 3,030,000 5,464,200 1.8034 0.304 0.304 0.311 0.304 0.312 17,955,127 0.3043 0.00%
2005-11-11 0 1.800 1.800 1.830 1.710 1.830 764,000 1,378,540 1.8044 0.304 0.304 0.309 0.289 0.309 4,527,299 0.3045 0.56%
2005-11-10 0 1.790 1.790 1.810 1.780 1.790 232,000 415,240 1.7898 0.302 0.302 0.305 0.300 0.302 1,374,782 0.3020 0.00%
2005-11-09 0 1.790 1.750 1.790 1.780 1.800 610,000 1,092,600 1.7911 0.302 0.295 0.302 0.300 0.304 3,614,729 0.3023 -0.56%
2005-11-08 0 1.800 1.800 1.840 1.800 1.800 2,018,000 3,632,400 1.8000 0.304 0.304 0.311 0.304 0.304 11,958,233 0.3038 0.00%
2005-11-07 0 1.800 1.800 1.810 1.800 1.800 5,940,000 10,692,000 1.8000 0.304 0.304 0.305 0.304 0.304 35,199,161 0.3038 0.00%
2005-11-04 0 1.800 1.790 1.810 1.800 1.800 890,000 1,602,000 1.8000 0.304 0.302 0.305 0.304 0.304 5,273,948 0.3038 0.00%
2005-11-03 0 1.800 1.790 1.820 1.790 1.820 410,000 738,720 1.8018 0.304 0.302 0.307 0.302 0.307 2,429,572 0.3041 0.00%
2005-11-02 0 1.800 1.800 1.850 1.800 1.820 284,000 511,240 1.8001 0.304 0.304 0.312 0.304 0.307 1,682,923 0.3038 -1.10%
2005-11-01 0 1.820 1.790 1.820 1.790 1.830 237,000 426,460 1.7994 0.307 0.302 0.307 0.302 0.309 1,404,411 0.3037 -0.55%
2005-10-31 0 1.830 1.800 1.830 1.800 1.830 2,260,000 4,091,540 1.8104 0.309 0.304 0.309 0.304 0.309 13,392,273 0.3055 1.10%
2005-10-28 0 1.810 1.810 1.830 1.770 1.850 5,810,000 10,412,204 1.7921 0.305 0.305 0.309 0.299 0.312 34,428,809 0.3024 2.26%
2005-10-27 0 1.770 1.770 1.820 1.690 1.800 1,104,000 1,923,020 1.7419 0.299 0.299 0.307 0.285 0.304 6,542,066 0.2939 4.12%
2005-10-26 0 1.700 1.690 1.720 1.700 1.810 16,528,000 27,770,020 1.6802 0.287 0.285 0.290 0.287 0.305 97,941,369 0.2835 -6.08%
2005-10-25 0 1.810 1.810 1.830 1.810 1.870 1,268,000 2,340,040 1.8455 0.305 0.305 0.309 0.305 0.316 7,513,895 0.3114 -1.63%
2005-10-24 0 1.840 1.840 1.930 1.840 1.860 392,000 727,660 1.8563 0.311 0.311 0.326 0.311 0.314 2,322,908 0.3133 -1.08%
2005-10-21 0 1.860 1.860 1.880 1.860 1.860 244,000 453,840 1.8600 0.314 0.314 0.317 0.314 0.314 1,445,891 0.3139 -1.59%
2005-10-20 0 1.890 1.890 1.910 - - 0 0 - 0.319 0.319 0.322 - - 0 - 1.07%
2005-10-19 0 1.870 1.870 1.900 1.860 1.900 480,000 905,940 1.8874 0.316 0.316 0.321 0.314 0.321 2,844,377 0.3185 -1.58%
2005-10-18 0 1.900 1.900 1.930 1.900 1.930 128,000 243,860 1.9052 0.321 0.321 0.326 0.321 0.326 758,500 0.3215 -0.52%
2005-10-17 0 1.910 1.910 1.920 1.900 1.930 114,000 219,880 1.9288 0.322 0.322 0.324 0.321 0.326 675,539 0.3255 -0.52%
2005-10-14 0 1.920 1.900 1.920 1.900 1.950 142,000 275,380 1.9393 0.324 0.321 0.324 0.321 0.329 841,461 0.3273 1.05%
2005-10-13 0 1.900 1.900 1.910 1.860 1.920 178,000 337,160 1.8942 0.321 0.321 0.322 0.314 0.324 1,054,790 0.3196 2.15%
2005-10-12 0 1.860 1.860 1.870 1.860 1.950 1,120,000 2,110,330 1.8842 0.314 0.314 0.316 0.314 0.329 6,636,879 0.3180 -4.62%
2005-10-10 0 1.950 1.950 1.980 1.950 1.980 132,000 259,680 1.9673 0.329 0.329 0.334 0.329 0.334 782,204 0.3320 1.56%
2005-10-07 0 1.920 1.920 1.970 1.920 1.930 52,000 100,240 1.9277 0.324 0.324 0.332 0.324 0.326 308,141 0.3253 0.52%
2005-10-06 0 1.910 1.910 1.930 1.900 1.950 1,595,781 3,057,162 1.9158 0.322 0.322 0.326 0.321 0.329 9,456,255 0.3233 -2.55%
2005-10-05 0 1.960 1.960 1.970 1.960 1.990 822,000 1,619,940 1.9707 0.331 0.331 0.332 0.331 0.336 4,870,995 0.3326 -1.51%
2005-10-04 0 1.990 1.980 2.000 1.940 2.000 965,000 1,899,800 1.9687 0.336 0.334 0.338 0.327 0.338 5,718,382 0.3322 2.05%
2005-10-03 0 1.950 1.950 1.980 1.950 2.000 2,045,156 4,079,874 1.9949 0.329 0.329 0.334 0.329 0.338 12,119,154 0.3366 -2.50%
2005-09-30 0 2.000 1.990 2.000 1.990 2.025 960,000 1,919,800 1.9998 0.338 0.336 0.338 0.336 0.342 5,688,753 0.3375 -1.23%
2005-09-29 0 2.025 2.025 2.050 2.000 2.050 972,705 1,970,839 2.0261 0.342 0.342 0.346 0.338 0.346 5,764,040 0.3419 0.00%
2005-09-28 0 2.025 2.000 2.025 2.025 2.025 2,356,000 4,770,900 2.0250 0.342 0.338 0.342 0.342 0.342 13,961,149 0.3417 0.00%
2005-09-27 0 2.025 2.025 2.050 2.025 2.050 1,450,000 2,936,450 2.0251 0.342 0.342 0.346 0.342 0.346 8,592,388 0.3418 0.00%
2005-09-26 0 2.025 2.000 2.025 1.990 2.050 836,000 1,688,910 2.0202 0.342 0.338 0.342 0.336 0.346 4,953,956 0.3409 0.25%
2005-09-23 0 2.050 2.050 2.075 2.050 2.075 1,542,000 3,161,450 2.0502 0.341 0.341 0.345 0.341 0.345 9,273,266 0.3409 0.00%
2005-09-22 0 2.050 2.050 2.075 2.025 2.050 1,860,000 3,811,700 2.0493 0.341 0.341 0.345 0.337 0.341 11,185,652 0.3408 0.00%
2005-09-21 0 2.050 2.050 2.075 2.050 2.050 13,626,000 27,933,300 2.0500 0.341 0.341 0.345 0.341 0.341 81,943,921 0.3409 0.00%
2005-09-20 0 2.050 2.025 2.050 2.025 2.050 2,756,000 5,647,400 2.0491 0.341 0.337 0.341 0.337 0.341 16,574,009 0.3407 0.00%
2005-09-16 0 2.050 2.000 2.050 1.990 2.050 1,544,000 3,143,450 2.0359 0.341 0.333 0.341 0.331 0.341 9,285,294 0.3385 2.50%
2005-09-15 0 2.000 2.000 2.025 2.000 2.025 482,000 972,200 2.0170 0.333 0.333 0.337 0.333 0.337 2,898,647 0.3354 0.50%
2005-09-14 0 1.990 1.990 2.000 1.980 2.000 780,000 1,547,360 1.9838 0.331 0.331 0.333 0.329 0.333 4,690,757 0.3299 -1.73%
2005-09-13 0 2.025 2.000 2.050 2.025 2.075 368,000 751,400 2.0418 0.337 0.333 0.341 0.337 0.345 2,213,075 0.3395 -1.22%
2005-09-12 0 2.050 2.025 2.050 2.000 2.050 272,000 549,300 2.0195 0.341 0.337 0.341 0.333 0.341 1,635,751 0.3358 1.23%
2005-09-09 0 2.025 2.000 2.025 2.000 2.025 308,000 622,450 2.0209 0.337 0.333 0.337 0.333 0.337 1,852,248 0.3361 0.00%
2005-09-08 0 2.025 2.000 2.050 2.000 2.025 250,000 504,000 2.0160 0.337 0.333 0.341 0.333 0.337 1,503,448 0.3352 0.00%
2005-09-07 0 2.025 2.000 2.050 2.000 2.025 380,000 766,250 2.0164 0.337 0.333 0.341 0.333 0.337 2,285,241 0.3353 1.25%
2005-09-06 0 2.000 1.990 2.025 1.990 2.000 358,000 714,700 1.9964 0.333 0.331 0.337 0.331 0.333 2,152,937 0.3320 0.50%
2005-09-05 0 1.990 1.990 2.000 1.990 2.000 910,000 1,812,000 1.9912 0.331 0.331 0.333 0.331 0.333 5,472,550 0.3311 0.00%
2005-09-02 0 1.990 1.990 2.000 1.980 1.990 790,000 1,571,820 1.9896 0.331 0.331 0.333 0.329 0.331 4,750,895 0.3308 0.51%
2005-09-01 0 1.980 1.980 1.990 1.970 1.990 570,000 1,128,020 1.9790 0.329 0.329 0.331 0.328 0.331 3,427,861 0.3291 -0.50%
2005-08-31 0 1.990 1.980 1.990 1.960 1.990 286,000 565,140 1.9760 0.331 0.329 0.331 0.326 0.331 1,719,944 0.3286 1.02%
2005-08-30 0 1.970 1.970 1.990 1.960 1.970 3,194,000 6,287,160 1.9684 0.328 0.328 0.331 0.326 0.328 19,208,050 0.3273 0.00%
2005-08-29 0 1.970 1.970 1.990 1.960 1.990 3,830,000 7,544,840 1.9699 0.328 0.328 0.331 0.326 0.331 23,032,821 0.3276 -1.01%
2005-08-26 0 1.990 1.990 2.000 1.990 2.000 450,000 897,700 1.9949 0.331 0.331 0.333 0.331 0.333 2,706,206 0.3317 0.00%
2005-08-25 0 1.990 1.990 2.000 1.990 2.000 480,000 955,400 1.9904 0.331 0.331 0.333 0.331 0.333 2,886,620 0.3310 0.00%
2005-08-24 0 1.990 1.990 2.000 1.960 2.000 816,000 1,622,220 1.9880 0.331 0.331 0.333 0.326 0.333 4,907,254 0.3306 1.02%
2005-08-23 0 1.970 1.970 1.980 1.970 2.025 3,252,000 6,459,000 1.9862 0.328 0.328 0.329 0.328 0.337 19,556,849 0.3303 -2.72%
2005-08-22 0 2.025 2.025 2.050 2.025 2.075 1,252,000 2,540,400 2.0291 0.337 0.337 0.341 0.337 0.345 7,529,267 0.3374 -1.22%
2005-08-19 0 2.050 2.025 2.075 2.000 2.050 334,000 679,950 2.0358 0.341 0.337 0.345 0.333 0.341 2,008,606 0.3385 2.50%
2005-08-18 0 2.000 2.000 2.025 2.000 2.050 1,938,000 3,891,300 2.0079 0.333 0.333 0.337 0.333 0.341 11,654,728 0.3339 -2.44%
2005-08-17 0 2.050 2.050 2.075 2.050 2.075 1,906,000 3,907,800 2.0503 0.341 0.341 0.345 0.341 0.345 11,462,286 0.3409 -1.20%
2005-08-16 0 2.075 2.050 2.075 2.075 2.100 2,000,000 4,150,750 2.0754 0.345 0.341 0.345 0.345 0.349 12,027,583 0.3451 0.00%
2005-08-15 0 2.075 2.075 2.100 2.075 2.150 934,000 1,957,700 2.0960 0.345 0.345 0.349 0.345 0.358 5,616,881 0.3485 0.00%
2005-08-12 0 2.075 2.075 2.100 2.050 2.125 9,140,000 18,723,500 2.0485 0.345 0.345 0.349 0.341 0.353 54,966,053 0.3406 -2.35%
2005-08-11 0 2.125 2.100 2.125 2.100 2.125 782,000 1,642,250 2.1001 0.353 0.349 0.353 0.349 0.353 4,702,785 0.3492 0.00%
2005-08-10 0 2.125 2.100 2.150 2.075 2.125 666,000 1,401,200 2.1039 0.353 0.349 0.358 0.345 0.353 4,005,185 0.3498 1.19%
2005-08-09 0 2.100 2.075 2.100 2.075 2.125 628,000 1,319,750 2.1015 0.349 0.345 0.349 0.345 0.353 3,776,661 0.3494 0.00%
2005-08-08 0 2.100 2.100 2.125 2.100 2.100 324,000 680,400 2.1000 0.349 0.349 0.353 0.349 0.349 1,948,468 0.3492 0.00%
2005-08-05 0 2.100 2.100 2.150 2.100 2.125 984,000 2,077,550 2.1113 0.349 0.349 0.358 0.349 0.353 5,917,571 0.3511 -1.18%
2005-08-04 0 2.125 2.100 2.125 2.075 2.125 998,000 2,087,300 2.0915 0.353 0.349 0.353 0.345 0.353 6,001,764 0.3478 3.66%
2005-08-03 0 2.050 2.050 2.100 2.050 2.150 4,866,000 10,227,850 2.1019 0.341 0.341 0.349 0.341 0.358 29,263,109 0.3495 -2.38%
2005-08-02 0 2.100 2.075 2.100 2.100 2.150 2,796,000 5,928,500 2.1204 0.349 0.345 0.349 0.349 0.358 16,814,561 0.3526 -2.33%
2005-08-01 0 2.150 2.150 2.175 2.150 2.200 736,000 1,600,700 2.1749 0.358 0.358 0.362 0.358 0.366 4,426,150 0.3616 -1.15%
2005-07-29 0 2.175 2.150 2.175 2.100 2.175 494,000 1,069,679 2.1653 0.362 0.358 0.362 0.349 0.362 2,970,813 0.3601 2.35%
2005-07-28 0 2.125 2.125 2.150 2.125 2.225 1,776,000 3,827,150 2.1549 0.353 0.353 0.358 0.353 0.370 10,680,493 0.3583 -4.49%
2005-07-27 0 2.225 2.200 2.225 2.175 2.225 288,000 634,250 2.2023 0.370 0.366 0.370 0.362 0.370 1,731,972 0.3662 -1.11%
2005-07-26 0 2.250 2.225 2.250 2.250 2.275 172,000 387,500 2.2529 0.374 0.370 0.374 0.374 0.378 1,034,372 0.3746 0.00%
2005-07-25 0 2.250 2.225 2.275 2.225 2.275 376,000 846,300 2.2508 0.374 0.370 0.378 0.370 0.378 2,261,186 0.3743 -1.10%
2005-07-22 0 2.275 2.225 2.275 2.225 2.275 942,000 2,118,700 2.2492 0.378 0.370 0.378 0.370 0.378 5,664,991 0.3740 0.00%
2005-07-21 0 2.275 2.275 2.325 2.250 2.275 334,000 752,750 2.2537 0.378 0.378 0.387 0.374 0.378 2,008,606 0.3748 1.11%
2005-07-20 0 2.250 2.250 2.275 2.250 2.275 764,000 1,730,100 2.2645 0.374 0.374 0.378 0.374 0.378 4,594,537 0.3766 -1.10%
2005-07-19 0 2.275 2.275 2.325 2.275 2.300 268,000 610,950 2.2797 0.378 0.378 0.387 0.378 0.382 1,611,696 0.3791 -1.09%
2005-07-18 0 2.300 2.275 2.300 2.250 2.375 1,366,000 3,173,750 2.3234 0.382 0.378 0.382 0.374 0.395 8,214,839 0.3863 1.10%
2005-07-15 0 2.275 2.275 2.300 2.275 2.300 192,000 438,550 2.2841 0.378 0.378 0.382 0.378 0.382 1,154,648 0.3798 -3.19%
2005-07-14 0 2.350 2.325 2.350 2.325 2.400 488,000 1,143,850 2.3440 0.391 0.387 0.391 0.387 0.399 2,934,730 0.3898 -2.08%
2005-07-13 0 2.400 2.375 2.400 2.375 2.400 716,000 1,701,250 2.3760 0.399 0.395 0.399 0.395 0.399 4,305,875 0.3951 0.00%
2005-07-12 0 2.400 2.375 2.400 2.375 2.400 2,218,000 5,305,700 2.3921 0.399 0.395 0.399 0.395 0.399 13,338,589 0.3978 1.05%
2005-07-11 0 2.375 2.375 2.400 2.350 2.400 2,836,000 6,759,050 2.3833 0.395 0.395 0.399 0.391 0.399 17,055,112 0.3963 1.06%
2005-07-08 0 2.350 2.350 2.375 2.325 2.350 2,626,000 6,166,300 2.3482 0.391 0.391 0.395 0.387 0.391 15,792,216 0.3905 0.00%
2005-07-07 0 2.350 2.325 2.350 2.300 2.425 6,310,000 14,807,850 2.3467 0.391 0.387 0.391 0.382 0.403 37,947,023 0.3902 -3.09%
2005-07-06 0 2.425 2.400 2.425 2.350 2.425 4,850,000 11,618,700 2.3956 0.403 0.399 0.403 0.391 0.403 29,166,888 0.3984 3.19%
2005-07-05 0 2.350 2.325 2.350 2.200 2.375 8,612,000 19,881,150 2.3085 0.391 0.387 0.391 0.366 0.395 51,790,771 0.3839 5.62%
2005-07-04 0 2.225 2.200 2.225 2.175 2.225 3,340,000 7,344,600 2.1990 0.370 0.366 0.370 0.362 0.370 20,086,063 0.3657 2.30%
2005-06-30 0 2.175 2.175 2.200 2.150 2.225 5,494,000 11,965,950 2.1780 0.362 0.362 0.366 0.358 0.370 33,039,770 0.3622 2.35%
2005-06-29 0 2.125 2.125 2.150 2.125 2.150 1,318,000 2,824,300 2.1429 0.353 0.353 0.358 0.353 0.358 7,926,177 0.3563 0.00%
2005-06-28 0 2.125 2.125 2.150 2.075 2.125 704,000 1,481,700 2.1047 0.353 0.353 0.358 0.345 0.353 4,233,709 0.3500 1.19%
2005-06-27 0 2.100 2.075 2.100 2.075 2.100 418,000 867,850 2.0762 0.349 0.345 0.349 0.345 0.349 2,513,765 0.3452 1.20%
2005-06-24 0 2.075 2.050 2.100 2.050 2.075 874,000 1,802,450 2.0623 0.345 0.341 0.349 0.341 0.345 5,256,054 0.3429 -1.19%
2005-06-23 0 2.100 2.075 2.100 2.075 2.100 734,000 1,540,900 2.0993 0.349 0.345 0.349 0.345 0.349 4,414,123 0.3491 0.00%
2005-06-22 0 2.100 2.100 2.125 2.075 2.125 712,000 1,495,450 2.1004 0.349 0.349 0.353 0.345 0.353 4,281,819 0.3493 -1.18%
2005-06-21 0 2.125 2.100 2.125 2.100 2.125 148,000 314,000 2.1216 0.353 0.349 0.353 0.349 0.353 890,041 0.3528 1.19%
2005-06-20 0 2.100 2.100 2.125 2.075 2.125 242,000 507,800 2.0983 0.349 0.349 0.353 0.345 0.353 1,455,338 0.3489 -2.33%
2005-06-17 0 2.150 2.125 2.150 2.125 2.150 590,000 1,260,750 2.1369 0.358 0.353 0.358 0.353 0.358 3,548,137 0.3553 1.18%
2005-06-16 0 2.125 2.100 2.150 2.100 2.150 2,478,000 5,287,400 2.1337 0.353 0.349 0.358 0.349 0.358 14,902,175 0.3548 -1.16%
2005-06-15 0 2.150 2.125 2.175 2.150 2.175 2,278,000 4,905,450 2.1534 0.358 0.353 0.362 0.358 0.362 13,699,417 0.3581 -1.15%
2005-06-14 0 2.175 2.150 2.175 2.150 2.200 840,000 1,807,750 2.1521 0.362 0.358 0.362 0.358 0.366 5,051,585 0.3579 0.00%
2005-06-13 0 2.175 2.175 2.200 2.150 2.175 3,486,000 7,522,200 2.1578 0.362 0.362 0.366 0.358 0.362 20,964,077 0.3588 1.16%
2005-06-10 0 2.150 2.125 2.150 2.125 2.150 1,058,000 2,252,400 2.1289 0.358 0.353 0.358 0.353 0.358 6,362,591 0.3540 1.18%
2005-06-09 0 2.125 2.125 2.150 2.125 2.150 1,396,000 2,966,600 2.1251 0.353 0.353 0.358 0.353 0.358 8,395,253 0.3534 0.00%
2005-06-08 0 2.125 2.125 2.150 2.125 2.150 2,014,000 4,281,750 2.1260 0.353 0.353 0.358 0.353 0.358 12,111,776 0.3535 -1.16%
2005-06-07 0 2.150 2.125 2.150 2.075 2.175 5,580,000 11,961,050 2.1436 0.358 0.353 0.358 0.345 0.362 33,556,956 0.3564 2.38%
2005-06-06 0 2.100 2.075 2.100 2.075 2.100 2,270,000 4,766,950 2.1000 0.349 0.345 0.349 0.345 0.349 13,651,306 0.3492 1.20%
2005-06-03 0 2.075 2.075 2.100 2.075 2.100 62,000 129,150 2.0831 0.345 0.345 0.349 0.345 0.349 372,855 0.3464 -1.19%
2005-06-02 0 2.100 2.075 2.100 2.100 2.100 3,470,000 7,287,000 2.1000 0.349 0.345 0.349 0.349 0.349 20,867,856 0.3492 0.00%
2005-06-01 0 2.100 2.075 2.125 2.075 2.100 2,728,000 5,723,200 2.0979 0.349 0.345 0.353 0.345 0.349 16,405,623 0.3489 1.20%
2005-05-31 0 2.075 2.075 2.100 2.075 2.125 5,242,000 10,997,800 2.0980 0.345 0.345 0.349 0.345 0.353 31,524,294 0.3489 -1.19%
2005-05-30 0 2.100 2.100 2.125 2.050 2.100 2,166,000 4,523,850 2.0886 0.349 0.349 0.353 0.341 0.349 13,025,872 0.3473 2.44%
2005-05-27 0 2.050 2.050 2.075 2.050 2.075 1,452,000 2,984,100 2.0552 0.341 0.341 0.345 0.341 0.345 8,732,025 0.3417 0.00%
2005-05-26 0 2.050 2.050 2.075 2.000 2.050 1,940,000 3,968,250 2.0455 0.341 0.341 0.345 0.333 0.341 11,666,755 0.3401 2.50%
2005-05-25 0 2.000 2.000 2.025 2.000 2.025 3,646,000 7,308,400 2.0045 0.333 0.333 0.337 0.333 0.337 21,926,283 0.3333 -1.23%
2005-05-24 0 2.025 2.025 2.050 2.025 2.050 1,764,000 3,583,350 2.0314 0.337 0.337 0.341 0.337 0.341 10,608,328 0.3378 -1.22%
2005-05-23 0 2.050 2.025 2.050 2.025 2.100 2,076,000 4,260,800 2.0524 0.341 0.337 0.341 0.337 0.349 12,484,631 0.3413 -2.38%
2005-05-20 0 2.100 2.075 2.100 2.075 2.100 5,050,000 10,567,750 2.0926 0.349 0.345 0.349 0.345 0.349 30,369,646 0.3480 0.00%
2005-05-19 0 2.100 2.100 2.125 2.025 2.125 20,140,000 42,198,850 2.0953 0.349 0.349 0.353 0.337 0.353 121,117,758 0.3484 3.70%
2005-05-18 0 2.025 2.000 2.025 1.990 2.075 19,168,000 38,648,150 2.0163 0.337 0.333 0.337 0.331 0.345 115,272,352 0.3353 1.25%
2005-05-17 0 2.000 1.990 2.025 1.980 2.025 5,916,000 11,821,010 1.9981 0.333 0.331 0.337 0.329 0.337 35,577,590 0.3323 0.50%
2005-05-13 0 1.990 1.990 2.000 1.980 2.000 826,000 1,643,840 1.9901 0.331 0.331 0.333 0.329 0.333 4,967,392 0.3309 2.05%
2005-05-12 0 2.000 2.000 2.025 2.000 2.000 162,000 324,000 2.0000 0.324 0.324 0.328 0.324 0.324 999,215 0.3243 0.00%
2005-05-11 0 2.000 1.990 2.025 1.990 2.000 322,000 642,020 1.9939 0.324 0.323 0.328 0.323 0.324 1,986,093 0.3233 0.00%
2005-05-10 0 2.000 2.000 2.025 2.000 2.000 298,000 596,000 2.0000 0.324 0.324 0.328 0.324 0.324 1,838,061 0.3243 0.00%
2005-05-09 0 2.000 2.000 2.025 2.000 2.025 1,180,000 2,360,200 2.0002 0.324 0.324 0.328 0.324 0.328 7,278,230 0.3243 0.00%
2005-05-06 0 2.000 2.000 2.025 2.000 2.000 2,152,000 4,304,000 2.0000 0.324 0.324 0.328 0.324 0.324 13,273,517 0.3243 0.00%
2005-05-05 0 2.000 1.990 2.025 1.980 2.000 686,000 1,370,880 1.9984 0.324 0.323 0.328 0.321 0.324 4,231,242 0.3240 1.52%
2005-05-04 0 1.970 1.960 1.980 1.960 1.970 586,000 1,153,420 1.9683 0.319 0.318 0.321 0.318 0.319 3,614,443 0.3191 0.51%
2005-05-03 0 1.960 1.950 1.960 1.960 1.970 1,534,000 3,013,140 1.9642 0.318 0.316 0.318 0.318 0.319 9,461,698 0.3185 0.00%
2005-04-29 0 1.960 1.960 1.970 1.950 2.000 2,418,000 4,749,560 1.9643 0.318 0.318 0.319 0.316 0.324 14,914,203 0.3185 -1.51%
2005-04-28 0 1.990 1.980 1.990 1.970 2.000 2,208,000 4,387,020 1.9869 0.323 0.321 0.323 0.319 0.324 13,618,924 0.3221 -1.73%
2005-04-27 0 2.025 1.990 2.000 2.000 2.050 3,866,000 7,789,650 2.0149 0.328 0.323 0.324 0.324 0.332 23,845,454 0.3267 -1.22%
2005-04-26 0 2.050 2.025 2.050 2.025 2.050 7,418,000 15,205,600 2.0498 0.332 0.328 0.332 0.328 0.332 45,754,158 0.3323 0.00%
2005-04-25 0 2.050 2.025 2.050 2.025 2.075 662,000 1,361,000 2.0559 0.332 0.328 0.332 0.328 0.336 4,083,210 0.3333 -1.20%
2005-04-22 0 2.075 2.050 2.075 2.050 2.075 3,618,000 7,490,950 2.0705 0.336 0.332 0.336 0.332 0.336 22,315,792 0.3357 1.22%
2005-04-21 0 2.050 2.050 2.075 2.025 2.050 3,306,000 6,764,050 2.0460 0.332 0.332 0.336 0.328 0.332 20,391,379 0.3317 0.00%
2005-04-20 0 2.050 2.050 2.075 2.025 2.050 4,426,000 9,072,650 2.0499 0.332 0.332 0.336 0.328 0.332 27,299,529 0.3323 0.00%
2005-04-19 0 2.050 2.025 2.050 2.025 2.050 2,050,000 4,176,250 2.0372 0.332 0.328 0.332 0.328 0.332 12,644,382 0.3303 2.50%
2005-04-18 0 2.000 1.980 2.025 1.930 2.000 828,000 1,655,100 1.9989 0.324 0.321 0.328 0.313 0.324 5,107,097 0.3241 -1.23%
2005-04-15 0 2.025 2.025 2.050 2.000 2.050 2,544,000 5,146,450 2.0230 0.328 0.328 0.332 0.324 0.332 15,691,369 0.3280 -2.41%
2005-04-14 0 2.075 2.025 2.075 2.050 2.075 2,356,000 4,842,550 2.0554 0.336 0.328 0.336 0.332 0.336 14,531,787 0.3332 0.00%
2005-04-13 0 2.075 2.075 2.100 2.050 2.075 780,000 1,610,941 2.0653 0.336 0.336 0.340 0.332 0.336 4,811,033 0.3348 1.22%
2005-04-12 0 2.050 2.050 2.075 2.025 2.050 510,000 1,043,750 2.0466 0.332 0.332 0.336 0.328 0.332 3,145,675 0.3318 0.00%
2005-04-11 0 2.050 2.025 2.050 2.025 2.050 184,000 375,350 2.0399 0.332 0.328 0.332 0.328 0.332 1,134,910 0.3307 0.00%
2005-04-08 0 2.050 2.025 2.075 2.050 2.050 2,520,000 5,166,000 2.0500 0.332 0.328 0.336 0.332 0.332 15,543,338 0.3324 0.00%
2005-04-07 0 2.050 2.050 2.100 2.050 2.075 4,366,000 9,019,500 2.0658 0.332 0.332 0.340 0.332 0.336 26,929,449 0.3349 -2.38%
2005-04-06 0 2.100 2.075 2.100 2.075 2.100 3,008,000 6,316,400 2.0999 0.340 0.336 0.340 0.336 0.340 18,553,317 0.3404 0.00%
2005-04-04 0 2.100 2.100 2.125 2.025 2.100 4,618,000 9,544,150 2.0667 0.340 0.340 0.345 0.328 0.340 28,483,783 0.3351 3.70%
2005-04-01 0 2.025 2.000 2.025 1.970 2.025 1,820,000 3,630,800 1.9949 0.328 0.324 0.328 0.319 0.328 11,225,744 0.3234 3.32%
2005-03-31 0 1.960 1.960 1.970 1.930 1.960 1,106,000 2,153,860 1.9474 0.318 0.318 0.319 0.313 0.318 6,821,798 0.3157 0.51%
2005-03-30 0 1.950 1.940 1.960 1.900 1.960 1,824,000 3,523,080 1.9315 0.316 0.315 0.318 0.308 0.318 11,250,416 0.3132 1.04%
2005-03-29 0 1.930 1.930 1.940 1.920 1.960 2,130,000 4,110,880 1.9300 0.313 0.313 0.315 0.311 0.318 13,137,821 0.3129 0.52%
2005-03-24 0 1.920 1.930 1.940 1.900 1.970 20,468,000 38,982,176 1.9045 0.311 0.313 0.315 0.308 0.319 126,246,442 0.3088 1.05%
2005-03-23 0 1.900 1.880 1.890 1.890 2.050 21,272,000 42,056,344 1.9771 0.308 0.305 0.306 0.306 0.332 131,205,507 0.3205 -8.43%
2005-03-22 0 2.075 2.050 2.075 2.050 2.150 5,514,000 11,657,600 2.1142 0.336 0.332 0.336 0.332 0.349 34,010,303 0.3428 -3.49%
2005-03-21 0 2.150 2.125 2.150 2.100 2.150 3,322,000 7,059,750 2.1252 0.349 0.345 0.349 0.340 0.349 20,490,067 0.3445 1.18%
2005-03-18 0 2.125 2.125 2.150 2.100 2.150 2,922,000 6,257,500 2.1415 0.345 0.345 0.349 0.340 0.349 18,022,870 0.3472 0.00%
2005-03-17 0 2.125 2.100 2.125 2.100 2.125 1,463,900 3,107,150 2.1225 0.345 0.340 0.345 0.340 0.345 9,029,322 0.3441 1.19%
2005-03-16 0 2.100 2.100 2.125 2.075 2.125 2,946,000 6,214,800 2.1096 0.340 0.340 0.345 0.336 0.345 18,170,902 0.3420 -1.18%
2005-03-15 0 2.125 2.125 2.150 2.100 2.150 5,696,000 12,137,550 2.1309 0.345 0.345 0.349 0.340 0.349 35,132,877 0.3455 0.00%
2005-03-14 0 2.125 2.125 2.150 2.075 2.150 5,050,000 10,617,950 2.1026 0.345 0.345 0.349 0.336 0.349 31,148,355 0.3409 2.41%
2005-03-11 0 2.075 2.050 2.075 2.075 2.100 1,880,000 3,902,250 2.0757 0.336 0.332 0.336 0.336 0.340 11,595,823 0.3365 0.00%
2005-03-10 0 2.075 2.050 2.075 2.050 2.100 3,682,000 7,606,000 2.0657 0.336 0.332 0.336 0.332 0.340 22,710,543 0.3349 -1.19%
2005-03-09 0 2.100 2.100 2.125 2.075 2.150 11,758,000 24,925,000 2.1198 0.340 0.340 0.345 0.336 0.349 72,523,240 0.3437 2.44%
2005-03-08 0 2.050 2.050 2.075 2.050 2.075 1,746,000 3,621,750 2.0743 0.332 0.332 0.336 0.332 0.336 10,769,312 0.3363 -1.20%
2005-03-07 0 2.075 2.050 2.075 2.050 2.075 1,302,000 2,680,480 2.0587 0.336 0.332 0.336 0.332 0.336 8,030,724 0.3338 1.22%
2005-03-04 0 2.050 2.050 2.075 2.050 2.100 5,734,000 11,794,350 2.0569 0.332 0.332 0.336 0.332 0.340 35,367,261 0.3335 -2.38%
2005-03-03 0 2.100 2.075 2.100 2.075 2.100 2,542,000 5,309,350 2.0887 0.340 0.336 0.340 0.336 0.340 15,679,033 0.3386 1.20%
2005-03-02 0 2.075 2.050 2.075 2.050 2.100 3,050,000 6,292,600 2.0631 0.336 0.332 0.336 0.332 0.340 18,812,373 0.3345 -1.19%
2005-03-01 0 2.100 2.075 2.100 2.075 2.125 5,022,000 10,546,850 2.1001 0.340 0.336 0.340 0.336 0.345 30,975,651 0.3405 -1.18%
2005-02-28 0 2.125 2.125 2.150 2.100 2.125 2,636,000 5,594,650 2.1224 0.345 0.345 0.349 0.340 0.345 16,258,825 0.3441 0.00%
2005-02-25 0 2.125 2.100 2.125 2.100 2.150 4,051,000 8,629,600 2.1302 0.345 0.340 0.345 0.340 0.349 24,986,532 0.3454 -1.16%
2005-02-24 0 2.150 2.125 2.150 2.100 2.150 7,832,000 16,589,550 2.1182 0.349 0.345 0.349 0.340 0.349 48,307,706 0.3434 1.18%
2005-02-23 0 2.125 2.100 2.125 2.050 2.150 7,610,000 16,044,494 2.1083 0.345 0.340 0.345 0.332 0.349 46,938,412 0.3418 3.66%
2005-02-22 0 2.050 2.025 2.050 2.025 2.075 4,724,000 9,688,950 2.0510 0.332 0.328 0.332 0.328 0.336 29,137,590 0.3325 0.00%
2005-02-21 0 2.050 2.050 2.075 2.050 2.150 3,509,000 7,322,325 2.0867 0.332 0.332 0.336 0.332 0.349 21,643,481 0.3383 -3.53%
2005-02-18 0 2.125 2.125 2.150 2.125 2.150 3,370,000 7,168,550 2.1272 0.345 0.345 0.349 0.345 0.349 20,786,130 0.3449 -1.16%
2005-02-17 0 2.150 2.125 2.150 2.075 2.175 9,686,000 20,496,800 2.1161 0.349 0.345 0.349 0.336 0.353 59,743,162 0.3431 0.00%
2005-02-16 0 2.150 2.150 2.175 2.150 2.200 7,904,000 17,106,100 2.1642 0.349 0.349 0.353 0.349 0.357 48,751,802 0.3509 0.00%
2005-02-15 0 2.150 2.150 2.175 2.125 2.200 10,506,000 22,722,300 2.1628 0.349 0.349 0.353 0.345 0.357 64,800,915 0.3506 -3.37%
2005-02-14 0 2.225 2.200 2.225 2.025 2.225 33,647,000 71,878,675 2.1363 0.361 0.357 0.361 0.328 0.361 207,534,397 0.3463 9.88%
2005-02-08 0 2.025 2.000 2.025 2.000 2.025 1,754,000 3,546,050 2.0217 0.328 0.324 0.328 0.324 0.328 10,818,656 0.3278 1.25%
2005-02-07 0 2.000 2.000 2.025 1.980 2.050 9,280,000 18,663,970 2.0112 0.324 0.324 0.328 0.321 0.332 57,238,958 0.3261 0.50%
2005-02-04 0 1.990 1.990 2.000 1.970 2.000 17,756,000 35,340,460 1.9903 0.323 0.323 0.324 0.319 0.324 109,518,850 0.3227 -0.50%
2005-02-03 0 2.000 2.000 2.025 1.900 2.100 114,399,000 230,822,090 2.0177 0.324 0.324 0.328 0.308 0.340 705,612,016 0.3271

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